KissMeData/001820/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43700	2200	2	5.30	2721758400	63697	135.41	41850	43700	41300	53900	29050	41500	42726.07	6.07	0	-3310	43133	42316	41783	40966	40433	42050	40700	104	12400	1000	31540	50	1	10395000	4543	21.83	1.85	12	0.61	2002.00	23561.00	54500	20240429	-19.82	30600	20240307	42.81	54500	-19.82	20240429	30600	42.81	20240307	54500	-19.82	20240429	30600	42.81	20240307	3.46	N	001820	1000	103 억		631217	N	N	1	N	00	N
3	20240731	150128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43450	1950	2	4.70	2490679950	58391	124.13	41850	43650	41300	53900	29050	41500	42655.80	6.07	0	-2414	43133	42316	41783	40966	40433	42050	40700	104	12400	1000	31540	50	1	10395000	4517	21.70	1.84	12	0.56	2002.00	23561.00	54500	20240429	-20.28	30600	20240307	41.99	54500	-20.28	20240429	30600	41.99	20240307	54500	-20.28	20240429	30600	41.99	20240307	3.46	N	001820	1000	103 억		631217	N	N	124	N	00	N
4	20240731	140128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42750	1250	2	3.01	1858261650	43759	93.03	41850	43050	41300	53900	29050	41500	42466.48	6.07	0	-2521	43133	42316	41783	40966	40433	42050	40700	104	12400	1000	31540	50	1	10395000	4444	21.35	1.81	12	0.42	2002.00	23561.00	54500	20240429	-21.56	30600	20240307	39.71	54500	-21.56	20240429	30600	39.71	20240307	54500	-21.56	20240429	30600	39.71	20240307	3.46	N	001820	1000	103 억		631217	N	N	124	N	00	N
5	20240731	130127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42600	1100	2	2.65	1546894900	36479	77.55	41850	43050	41300	53900	29050	41500	42405.82	6.07	0	-3169	43133	42316	41783	40966	40433	42050	40700	104	12400	1000	31540	50	1	10395000	4428	21.28	1.81	12	0.35	2002.00	23561.00	54500	20240429	-21.83	30600	20240307	39.22	54500	-21.83	20240429	30600	39.22	20240307	54500	-21.83	20240429	30600	39.22	20240307	3.46	N	001820	1000	103 억		631217	N	N	124	N	00	N
6	20240731	120128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42300	800	2	1.93	1342718150	31660	67.30	41850	43050	41300	53900	29050	41500	42411.42	6.07	0	-4791	43133	42316	41783	40966	40433	42050	40700	104	12400	1000	31540	50	1	10395000	4397	21.13	1.80	12	0.30	2002.00	23561.00	54500	20240429	-22.39	30600	20240307	38.24	54500	-22.39	20240429	30600	38.24	20240307	54500	-22.39	20240429	30600	38.24	20240307	3.46	N	001820	1000	103 억		631217	N	N	124	N	00	N
7	20240731	110128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42150	650	2	1.57	1183153800	27891	59.29	41850	43050	41300	53900	29050	41500	42421.62	6.07	0	-2681	43133	42316	41783	40966	40433	42050	40700	104	12400	1000	31540	50	1	10395000	4381	21.05	1.79	12	0.27	2002.00	23561.00	54500	20240429	-22.66	30600	20240307	37.75	54500	-22.66	20240429	30600	37.75	20240307	54500	-22.66	20240429	30600	37.75	20240307	3.46	N	001820	1000	103 억		631217	N	N	124	N	00	N
8	20240731	100128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43000	1500	2	3.61	709939050	16799	35.71	41850	43000	41300	53900	29050	41500	42262.15	6.07	0	193	43133	42316	41783	40966	40433	42050	40700	104	12400	1000	31540	50	1	10395000	4470	21.48	1.83	12	0.16	2002.00	23561.00	54500	20240429	-21.10	30600	20240307	40.52	54500	-21.10	20240429	30600	40.52	20240307	54500	-21.10	20240429	30600	40.52	20240307	3.46	N	001820	1000	103 억		631217	N	N	124	N	00	N
9	20240731	090126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41900	400	2	0.96	7734950	185	0.39	41850	41900	41650	53900	29050	41500	41870.65	6.07	0	-11	43133	42316	41783	40966	40433	42050	40700	104	12400	1000	31540	50	1	10395000	4356	20.93	1.78	12	0.00	2002.00	23561.00	54500	20240429	-23.12	30600	20240307	36.93	54500	-23.12	20240429	30600	36.93	20240307	54500	-23.12	20240429	30600	36.93	20240307	3.46	N	001820	1000	103 억		631217	N	N	124	N	00	N
10	20240730	160126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41500	-1000	5	-2.35	1941326650	46612	109.81	42200	42600	41250	55200	29750	42500	41648.89	6.08	0	-1301	43733	43116	42483	41866	41233	43425	42175	104	12700	1000	32300	50	1	10395000	4314	20.73	1.76	12	0.45	2002.00	23561.00	54500	20240429	-23.85	30600	20240307	35.62	54500	-23.85	20240429	30600	35.62	20240307	54500	-23.85	20240429	30600	35.62	20240307	3.51	N	001820	1000	103 억		632515	N	N	124	N	00	N
11	20240730	150128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41550	-950	5	-2.24	1826479200	43845	103.29	42200	42600	41250	55200	29750	42500	41657.60	6.08	0	-1358	43733	43116	42483	41866	41233	43425	42175	104	12700	1000	32300	50	1	10395000	4319	20.75	1.76	12	0.42	2002.00	23561.00	54500	20240429	-23.76	30600	20240307	35.78	54500	-23.76	20240429	30600	35.78	20240307	54500	-23.76	20240429	30600	35.78	20240307	3.51	N	001820	1000	103 억		632515	N	N	0	N	00	N
12	20240730	140126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41450	-1050	5	-2.47	1585457750	38069	89.69	42200	42600	41250	55200	29750	42500	41646.91	6.08	0	-1363	43733	43116	42483	41866	41233	43425	42175	104	12700	1000	32300	50	1	10395000	4309	20.70	1.76	12	0.37	2002.00	23561.00	54500	20240429	-23.94	30600	20240307	35.46	54500	-23.94	20240429	30600	35.46	20240307	54500	-23.94	20240429	30600	35.46	20240307	3.51	N	001820	1000	103 억		632515	N	N	0	N	00	N
13	20240730	130127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41300	-1200	5	-2.82	1396345450	33502	78.93	42200	42600	41300	55200	29750	42500	41679.42	6.08	0	-1257	43733	43116	42483	41866	41233	43425	42175	104	12700	1000	32300	50	1	10395000	4293	20.63	1.75	12	0.32	2002.00	23561.00	54500	20240429	-24.22	30600	20240307	34.97	54500	-24.22	20240429	30600	34.97	20240307	54500	-24.22	20240429	30600	34.97	20240307	3.51	N	001820	1000	103 억		632515	N	N	0	N	00	N
14	20240730	120127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41450	-1050	5	-2.47	1140303450	27320	64.36	42200	42600	41350	55200	29750	42500	41738.72	6.08	0	-1395	43733	43116	42483	41866	41233	43425	42175	104	12700	1000	32300	50	1	10395000	4309	20.70	1.76	12	0.26	2002.00	23561.00	54500	20240429	-23.94	30600	20240307	35.46	54500	-23.94	20240429	30600	35.46	20240307	54500	-23.94	20240429	30600	35.46	20240307	3.51	N	001820	1000	103 억		632515	N	N	0	N	00	N
15	20240730	110127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41700	-800	5	-1.88	944698350	22609	53.26	42200	42600	41350	55200	29750	42500	41784.11	6.08	0	-595	43733	43116	42483	41866	41233	43425	42175	104	12700	1000	32300	50	1	10395000	4335	20.83	1.77	12	0.22	2002.00	23561.00	54500	20240429	-23.49	30600	20240307	36.27	54500	-23.49	20240429	30600	36.27	20240307	54500	-23.49	20240429	30600	36.27	20240307	3.51	N	001820	1000	103 억		632515	N	N	0	N	00	N
16	20240730	100127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41850	-650	5	-1.53	725114900	17370	40.92	42200	42600	41350	55200	29750	42500	41745.16	6.08	0	-1171	43733	43116	42483	41866	41233	43425	42175	104	12700	1000	32300	50	1	10395000	4350	20.90	1.78	12	0.17	2002.00	23561.00	54500	20240429	-23.21	30600	20240307	36.76	54500	-23.21	20240429	30600	36.76	20240307	54500	-23.21	20240429	30600	36.76	20240307	3.51	N	001820	1000	103 억		632515	N	N	0	N	00	N
17	20240730	090127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42000	-500	5	-1.18	35831700	851	2.00	42200	42200	42000	55200	29750	42500	42104.48	6.08	0	-694	43733	43116	42483	41866	41233	43425	42175	104	12700	1000	32300	50	1	10395000	4366	20.98	1.78	12	0.01	2002.00	23561.00	54500	20240429	-22.94	30600	20240307	37.25	54500	-22.94	20240429	30600	37.25	20240307	54500	-22.94	20240429	30600	37.25	20240307	3.51	N	001820	1000	103 억		632515	N	N	0	N	00	N
18	20240729	160126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42500	200	2	0.47	1785908150	42148	63.72	42300	43100	41850	54900	29650	42300	42372.10	6.17	0	-9055	43533	42916	42333	41716	41133	42625	41425	104	12600	1000	32140	50	1	10395000	4418	21.23	1.80	12	0.41	2002.00	23561.00	54500	20240429	-22.02	30600	20240307	38.89	54500	-22.02	20240429	30600	38.89	20240307	54500	-22.02	20240429	30600	38.89	20240307	3.56	N	001820	1000	103 억		641494	N	N	0	N	00	N
19	20240729	150126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42800	500	2	1.18	1637342400	38666	58.46	42300	43100	41850	54900	29650	42300	42345.79	6.17	0	-8128	43533	42916	42333	41716	41133	42625	41425	104	12600	1000	32140	50	1	10395000	4449	21.38	1.82	12	0.37	2002.00	23561.00	54500	20240429	-21.47	30600	20240307	39.87	54500	-21.47	20240429	30600	39.87	20240307	54500	-21.47	20240429	30600	39.87	20240307	3.56	N	001820	1000	103 억		641494	N	N	0	N	00	N
20	20240729	140126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42100	-200	5	-0.47	1131681500	26824	40.55	42300	42750	41850	54900	29650	42300	42189.14	6.17	0	-7754	43533	42916	42333	41716	41133	42625	41425	104	12600	1000	32140	50	1	10395000	4376	21.03	1.79	12	0.26	2002.00	23561.00	54500	20240429	-22.75	30600	20240307	37.58	54500	-22.75	20240429	30600	37.58	20240307	54500	-22.75	20240429	30600	37.58	20240307	3.56	N	001820	1000	103 억		641494	N	N	0	N	00	N
21	20240729	130127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42200	-100	5	-0.24	997003300	23625	35.72	42300	42750	41850	54900	29650	42300	42201.19	6.17	0	-7855	43533	42916	42333	41716	41133	42625	41425	104	12600	1000	32140	50	1	10395000	4387	21.08	1.79	12	0.23	2002.00	23561.00	54500	20240429	-22.57	30600	20240307	37.91	54500	-22.57	20240429	30600	37.91	20240307	54500	-22.57	20240429	30600	37.91	20240307	3.56	N	001820	1000	103 억		641494	N	N	0	N	00	N
22	20240729	120127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42000	-300	5	-0.71	831699050	19688	29.77	42300	42750	41850	54900	29650	42300	42243.96	6.17	0	-8530	43533	42916	42333	41716	41133	42625	41425	104	12600	1000	32140	50	1	10395000	4366	20.98	1.78	12	0.19	2002.00	23561.00	54500	20240429	-22.94	30600	20240307	37.25	54500	-22.94	20240429	30600	37.25	20240307	54500	-22.94	20240429	30600	37.25	20240307	3.56	N	001820	1000	103 억		641494	N	N	0	N	00	N
23	20240729	110127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42300	0	3	0.00	581672600	13738	20.77	42300	42750	42000	54900	29650	42300	42340.42	6.17	0	-6129	43533	42916	42333	41716	41133	42625	41425	104	12600	1000	32140	50	1	10395000	4397	21.13	1.80	12	0.13	2002.00	23561.00	54500	20240429	-22.39	30600	20240307	38.24	54500	-22.39	20240429	30600	38.24	20240307	54500	-22.39	20240429	30600	38.24	20240307	3.56	N	001820	1000	103 억		641494	N	N	0	N	00	N
24	20240729	100127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42350	50	2	0.12	376631300	8884	13.43	42300	42750	42100	54900	29650	42300	42394.35	6.17	0	-2799	43533	42916	42333	41716	41133	42625	41425	104	12600	1000	32140	50	1	10395000	4402	21.15	1.80	12	0.09	2002.00	23561.00	54500	20240429	-22.29	30600	20240307	38.40	54500	-22.29	20240429	30600	38.40	20240307	54500	-22.29	20240429	30600	38.40	20240307	3.56	N	001820	1000	103 억		641494	N	N	0	N	00	N
25	20240729	090127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42300	0	3	0.00	31211450	738	1.12	42300	42350	42200	54900	29650	42300	42291.93	6.17	0	285	43533	42916	42333	41716	41133	42625	41425	104	12600	1000	32140	50	1	10395000	4397	21.13	1.80	12	0.01	2002.00	23561.00	54500	20240429	-22.39	30600	20240307	38.24	54500	-22.39	20240429	30600	38.24	20240307	54500	-22.39	20240429	30600	38.24	20240307	3.56	N	001820	1000	103 억		641494	N	N	0	N	00	N
26	20240726	160125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42300	-300	5	-0.70	2767810400	65209	65.31	42600	42950	41750	55300	29850	42600	42446.05	6.09	0	8639	45600	44100	43150	41650	40700	43625	41175	104	12700	1000	32370	50	1	10395000	4397	21.13	1.80	12	0.63	2002.00	23561.00	54500	20240429	-22.39	30600	20240307	38.24	54500	-22.39	20240429	30600	38.24	20240307	54500	-22.39	20240429	30600	38.24	20240307	3.58	N	001820	1000	103 억		632706	N	N	0	N	00	N
27	20240726	150126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42350	-250	5	-0.59	2649880700	62425	62.52	42600	42950	41750	55300	29850	42600	42449.03	6.09	0	7885	45600	44100	43150	41650	40700	43625	41175	104	12700	1000	32370	50	1	10395000	4402	21.15	1.80	12	0.60	2002.00	23561.00	54500	20240429	-22.29	30600	20240307	38.40	54500	-22.29	20240429	30600	38.40	20240307	54500	-22.29	20240429	30600	38.40	20240307	3.58	N	001820	1000	103 억		632706	N	N	0	N	00	N
28	20240726	140127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42500	-100	5	-0.23	2340660950	55165	55.25	42600	42950	41750	55300	29850	42600	42430.18	6.09	0	6936	45600	44100	43150	41650	40700	43625	41175	104	12700	1000	32370	50	1	10395000	4418	21.23	1.80	12	0.53	2002.00	23561.00	54500	20240429	-22.02	30600	20240307	38.89	54500	-22.02	20240429	30600	38.89	20240307	54500	-22.02	20240429	30600	38.89	20240307	3.58	N	001820	1000	103 억		632706	N	N	0	N	00	N
29	20240726	130127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42500	-100	5	-0.23	2136471900	50358	50.44	42600	42950	41750	55300	29850	42600	42425.67	6.09	0	6306	45600	44100	43150	41650	40700	43625	41175	104	12700	1000	32370	50	1	10395000	4418	21.23	1.80	12	0.48	2002.00	23561.00	54500	20240429	-22.02	30600	20240307	38.89	54500	-22.02	20240429	30600	38.89	20240307	54500	-22.02	20240429	30600	38.89	20240307	3.58	N	001820	1000	103 억		632706	N	N	0	N	00	N
30	20240726	120126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42750	150	2	0.35	1933718400	45592	45.66	42600	42950	41750	55300	29850	42600	42413.55	6.09	0	7999	45600	44100	43150	41650	40700	43625	41175	104	12700	1000	32370	50	1	10395000	4444	21.35	1.81	12	0.44	2002.00	23561.00	54500	20240429	-21.56	30600	20240307	39.71	54500	-21.56	20240429	30600	39.71	20240307	54500	-21.56	20240429	30600	39.71	20240307	3.58	N	001820	1000	103 억		632706	N	N	0	N	00	N
31	20240726	110125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42800	200	2	0.47	1668932050	39405	39.47	42600	42950	41750	55300	29850	42600	42353.31	6.09	0	9779	45600	44100	43150	41650	40700	43625	41175	104	12700	1000	32370	50	1	10395000	4449	21.38	1.82	12	0.38	2002.00	23561.00	54500	20240429	-21.47	30600	20240307	39.87	54500	-21.47	20240429	30600	39.87	20240307	54500	-21.47	20240429	30600	39.87	20240307	3.58	N	001820	1000	103 억		632706	N	N	0	N	00	N
32	20240726	100127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42600	0	3	0.00	1283697350	30396	30.44	42600	42950	41750	55300	29850	42600	42232.44	6.09	0	12544	45600	44100	43150	41650	40700	43625	41175	104	12700	1000	32370	50	1	10395000	4428	21.28	1.81	12	0.29	2002.00	23561.00	54500	20240429	-21.83	30600	20240307	39.22	54500	-21.83	20240429	30600	39.22	20240307	54500	-21.83	20240429	30600	39.22	20240307	3.58	N	001820	1000	103 억		632706	N	N	0	N	00	N
33	20240726	090126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42900	300	2	0.70	51976350	1218	1.22	42600	42900	42600	55300	29850	42600	42673.52	6.09	0	484	45600	44100	43150	41650	40700	43625	41175	104	12700	1000	32370	50	1	10395000	4459	21.43	1.82	12	0.01	2002.00	23561.00	54500	20240429	-21.28	30600	20240307	40.20	54500	-21.28	20240429	30600	40.20	20240307	54500	-21.28	20240429	30600	40.20	20240307	3.58	N	001820	1000	103 억		632706	N	N	0	N	00	N
34	20240725	160126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42600	-2650	5	-5.86	4300519200	99014	126.39	44000	44650	42200	58800	31700	45250	43437.23	6.05	0	3671	47483	46366	45133	44016	42783	46925	44575	104	13550	1000	34390	50	1	10395000	4428	21.28	1.81	12	0.95	2002.00	23561.00	54500	20240429	-21.83	30600	20240307	39.22	54500	-21.83	20240429	30600	39.22	20240307	54500	-21.83	20240429	30600	39.22	20240307	3.70	N	001820	1000	103 억		629181	N	N	0	N	00	N
35	20240725	150126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43500	-1750	5	-3.87	3320795450	76100	97.14	44000	44650	43000	58800	31700	45250	43637.05	6.05	0	1921	47483	46366	45133	44016	42783	46925	44575	104	13550	1000	34390	50	1	10395000	4522	21.73	1.85	12	0.73	2002.00	23561.00	54500	20240429	-20.18	30600	20240307	42.16	54500	-20.18	20240429	30600	42.16	20240307	54500	-20.18	20240429	30600	42.16	20240307	3.70	N	001820	1000	103 억		629181	N	N	0	N	00	N
36	20240725	140126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43550	-1700	5	-3.76	2803549900	64174	81.92	44000	44650	43000	58800	31700	45250	43686.45	6.05	0	5126	47483	46366	45133	44016	42783	46925	44575	104	13550	1000	34390	50	1	10395000	4527	21.75	1.85	12	0.62	2002.00	23561.00	54500	20240429	-20.09	30600	20240307	42.32	54500	-20.09	20240429	30600	42.32	20240307	54500	-20.09	20240429	30600	42.32	20240307	3.70	N	001820	1000	103 억		629181	N	N	0	N	00	N
37	20240725	130126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43600	-1650	5	-3.65	2487850000	56902	72.63	44000	44650	43000	58800	31700	45250	43721.39	6.05	0	4962	47483	46366	45133	44016	42783	46925	44575	104	13550	1000	34390	50	1	10395000	4532	21.78	1.85	12	0.55	2002.00	23561.00	54500	20240429	-20.00	30600	20240307	42.48	54500	-20.00	20240429	30600	42.48	20240307	54500	-20.00	20240429	30600	42.48	20240307	3.70	N	001820	1000	103 억		629181	N	N	0	N	00	N
38	20240725	120126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43550	-1700	5	-3.76	2351771150	53786	68.66	44000	44650	43000	58800	31700	45250	43724.31	6.05	0	5766	47483	46366	45133	44016	42783	46925	44575	104	13550	1000	34390	50	1	10395000	4527	21.75	1.85	12	0.52	2002.00	23561.00	54500	20240429	-20.09	30600	20240307	42.32	54500	-20.09	20240429	30600	42.32	20240307	54500	-20.09	20240429	30600	42.32	20240307	3.70	N	001820	1000	103 억		629181	N	N	0	N	00	N
39	20240725	110126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43450	-1800	5	-3.98	2170987100	49631	63.35	44000	44650	43000	58800	31700	45250	43742.26	6.05	0	5860	47483	46366	45133	44016	42783	46925	44575	104	13550	1000	34390	50	1	10395000	4517	21.70	1.84	12	0.48	2002.00	23561.00	54500	20240429	-20.28	30600	20240307	41.99	54500	-20.28	20240429	30600	41.99	20240307	54500	-20.28	20240429	30600	41.99	20240307	3.70	N	001820	1000	103 억		629181	N	N	0	N	00	N
40	20240725	100126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43600	-1650	5	-3.65	1832094500	41848	53.42	44000	44650	43000	58800	31700	45250	43779.39	6.05	0	5500	47483	46366	45133	44016	42783	46925	44575	104	13550	1000	34390	50	1	10395000	4532	21.78	1.85	12	0.40	2002.00	23561.00	54500	20240429	-20.00	30600	20240307	42.48	54500	-20.00	20240429	30600	42.48	20240307	54500	-20.00	20240429	30600	42.48	20240307	3.70	N	001820	1000	103 억		629181	N	N	0	N	00	N
41	20240725	090126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44200	-1050	5	-2.32	187652250	4264	5.44	44000	44250	43950	58800	31700	45250	44005.58	6.05	0	1214	47483	46366	45133	44016	42783	46925	44575	104	13550	1000	34390	50	1	10395000	4595	22.08	1.88	12	0.04	2002.00	23561.00	54500	20240429	-18.90	30600	20240307	44.44	54500	-18.90	20240429	30600	44.44	20240307	54500	-18.90	20240429	30600	44.44	20240307	3.70	N	001820	1000	103 억		629181	N	N	0	N	00	N
42	20240724	160126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45250	600	2	1.34	3513805250	77755	84.28	44650	46250	43900	58000	31300	44650	45190.69	6.14	0	-10057	48050	46350	45400	43700	42750	45875	43225	104	13350	1000	33930	50	1	10395000	4704	22.60	1.92	12	0.75	2002.00	23561.00	54500	20240429	-16.97	30600	20240307	47.88	54500	-16.97	20240429	30600	47.88	20240307	54500	-16.97	20240429	30600	47.88	20240307	3.84	N	001820	1000	103 억		637926	N	N	3	N	00	N
43	20240724	150126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45550	900	2	2.02	3313941550	73352	79.50	44650	46250	43900	58000	31300	44650	45178.66	6.14	0	-9221	48050	46350	45400	43700	42750	45875	43225	104	13350	1000	33930	50	1	10395000	4735	22.75	1.93	12	0.71	2002.00	23561.00	54500	20240429	-16.42	30600	20240307	48.86	54500	-16.42	20240429	30600	48.86	20240307	54500	-16.42	20240429	30600	48.86	20240307	3.84	N	001820	1000	103 억		637926	N	N	3	N	00	N
44	20240724	140126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45300	650	2	1.46	2805282050	62198	67.42	44650	46250	43900	58000	31300	44650	45102.50	6.14	0	-3995	48050	46350	45400	43700	42750	45875	43225	104	13350	1000	33930	50	1	10395000	4709	22.63	1.92	12	0.60	2002.00	23561.00	54500	20240429	-16.88	30600	20240307	48.04	54500	-16.88	20240429	30600	48.04	20240307	54500	-16.88	20240429	30600	48.04	20240307	3.84	N	001820	1000	103 억		637926	N	N	3	N	00	N
45	20240724	130125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45350	700	2	1.57	2522932550	55968	60.66	44650	46250	43900	58000	31300	44650	45078.18	6.14	0	-1993	48050	46350	45400	43700	42750	45875	43225	104	13350	1000	33930	50	1	10395000	4714	22.65	1.92	12	0.54	2002.00	23561.00	54500	20240429	-16.79	30600	20240307	48.20	54500	-16.79	20240429	30600	48.20	20240307	54500	-16.79	20240429	30600	48.20	20240307	3.84	N	001820	1000	103 억		637926	N	N	3	N	00	N
46	20240724	120127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45450	800	2	1.79	2429142450	53905	58.43	44650	46250	43900	58000	31300	44650	45063.45	6.14	0	-1534	48050	46350	45400	43700	42750	45875	43225	104	13350	1000	33930	50	1	10395000	4725	22.70	1.93	12	0.52	2002.00	23561.00	54500	20240429	-16.61	30600	20240307	48.53	54500	-16.61	20240429	30600	48.53	20240307	54500	-16.61	20240429	30600	48.53	20240307	3.84	N	001820	1000	103 억		637926	N	N	3	N	00	N
47	20240724	110126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45900	1250	2	2.80	2031582900	45184	48.97	44650	46250	43900	58000	31300	44650	44962.49	6.14	0	522	48050	46350	45400	43700	42750	45875	43225	104	13350	1000	33930	50	1	10395000	4771	22.93	1.95	12	0.43	2002.00	23561.00	54500	20240429	-15.78	30600	20240307	50.00	54500	-15.78	20240429	30600	50.00	20240307	54500	-15.78	20240429	30600	50.00	20240307	3.84	N	001820	1000	103 억		637926	N	N	3	N	00	N
48	20240724	100126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45250	600	2	1.34	1126444400	25380	27.51	44650	45250	43900	58000	31300	44650	44383.08	6.14	0	-764	48050	46350	45400	43700	42750	45875	43225	104	13350	1000	33930	50	1	10395000	4704	22.60	1.92	12	0.24	2002.00	23561.00	54500	20240429	-16.97	30600	20240307	47.88	54500	-16.97	20240429	30600	47.88	20240307	54500	-16.97	20240429	30600	47.88	20240307	3.84	N	001820	1000	103 억		637926	N	N	3	N	00	N
49	20240724	090126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44750	100	2	0.22	100424850	2249	2.44	44650	44750	44600	58000	31300	44650	44653.12	6.14	0	-1537	48050	46350	45400	43700	42750	45875	43225	104	13350	1000	33930	50	1	10395000	4652	22.35	1.90	12	0.02	2002.00	23561.00	54500	20240429	-17.89	30600	20240307	46.24	54500	-17.89	20240429	30600	46.24	20240307	54500	-17.89	20240429	30600	46.24	20240307	3.84	N	001820	1000	103 억		637926	N	N	3	N	00	N
50	20240723	160126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44650	-850	5	-1.87	4153800450	91306	98.49	46150	47100	44450	59100	31850	45500	45493.93	6.07	0	7475	47766	46632	46066	44932	44366	46350	44650	104	13600	1000	34580	50	1	10395000	4641	22.30	1.90	12	0.88	2002.00	23561.00	54500	20240429	-18.07	30600	20240307	45.92	54500	-18.07	20240429	30600	45.92	20240307	54500	-18.07	20240429	30600	45.92	20240307	3.78	N	001820	1000	103 억		631127	N	N	3	N	00	N
51	20240723	150128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44850	-650	5	-1.43	3655000900	80139	86.45	46150	47100	44800	59100	31850	45500	45608.35	6.07	0	4785	47766	46632	46066	44932	44366	46350	44650	104	13600	1000	34580	50	1	10395000	4662	22.40	1.90	12	0.77	2002.00	23561.00	54500	20240429	-17.71	30600	20240307	46.57	54500	-17.71	20240429	30600	46.57	20240307	54500	-17.71	20240429	30600	46.57	20240307	3.78	N	001820	1000	103 억		631127	N	N	2	N	00	N
52	20240723	140124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45050	-450	5	-0.99	3112714450	68098	73.46	46150	47100	44900	59100	31850	45500	45709.52	6.07	0	4311	47766	46632	46066	44932	44366	46350	44650	104	13600	1000	34580	50	1	10395000	4683	22.50	1.91	12	0.66	2002.00	23561.00	54500	20240429	-17.34	30600	20240307	47.22	54500	-17.34	20240429	30600	47.22	20240307	54500	-17.34	20240429	30600	47.22	20240307	3.78	N	001820	1000	103 억		631127	N	N	2	N	00	N
53	20240723	130124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45350	-150	5	-0.33	2697759850	58883	63.52	46150	47100	44950	59100	31850	45500	45815.92	6.07	0	2958	47766	46632	46066	44932	44366	46350	44650	104	13600	1000	34580	50	1	10395000	4714	22.65	1.92	12	0.57	2002.00	23561.00	54500	20240429	-16.79	30600	20240307	48.20	54500	-16.79	20240429	30600	48.20	20240307	54500	-16.79	20240429	30600	48.20	20240307	3.78	N	001820	1000	103 억		631127	N	N	2	N	00	N
54	20240723	120127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45400	-100	5	-0.22	2136417500	46445	50.10	46150	47100	45150	59100	31850	45500	45999.51	6.07	0	1874	47766	46632	46066	44932	44366	46350	44650	104	13600	1000	34580	50	1	10395000	4719	22.68	1.93	12	0.45	2002.00	23561.00	54500	20240429	-16.70	30600	20240307	48.37	54500	-16.70	20240429	30600	48.37	20240307	54500	-16.70	20240429	30600	48.37	20240307	3.78	N	001820	1000	103 억		631127	N	N	2	N	00	N
55	20240723	110126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45450	-50	5	-0.11	2006173800	43574	47.00	46150	47100	45150	59100	31850	45500	46041.36	6.07	0	1990	47766	46632	46066	44932	44366	46350	44650	104	13600	1000	34580	50	1	10395000	4725	22.70	1.93	12	0.42	2002.00	23561.00	54500	20240429	-16.61	30600	20240307	48.53	54500	-16.61	20240429	30600	48.53	20240307	54500	-16.61	20240429	30600	48.53	20240307	3.78	N	001820	1000	103 억		631127	N	N	2	N	00	N
56	20240723	100126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46050	550	2	1.21	1208601150	26014	28.06	46150	47100	45850	59100	31850	45500	46461.86	6.07	0	-234	47766	46632	46066	44932	44366	46350	44650	104	13600	1000	34580	50	1	10395000	4787	23.00	1.95	12	0.25	2002.00	23561.00	54500	20240429	-15.50	30600	20240307	50.49	54500	-15.50	20240429	30600	50.49	20240307	54500	-15.50	20240429	30600	50.49	20240307	3.78	N	001820	1000	103 억		631127	N	N	2	N	00	N
57	20240723	090126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46850	1350	2	2.97	274606350	5923	6.39	46150	46850	46150	59100	31850	45500	46371.54	6.07	0	882	47766	46632	46066	44932	44366	46350	44650	104	13600	1000	34580	50	1	10395000	4870	23.40	1.99	12	0.06	2002.00	23561.00	54500	20240429	-14.04	30600	20240307	53.10	54500	-14.04	20240429	30600	53.10	20240307	54500	-14.04	20240429	30600	53.10	20240307	3.78	N	001820	1000	103 억		631127	N	N	2	N	00	N
58	20240722	160125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45500	-1650	5	-3.50	4256097100	92012	99.28	46900	47200	45500	61200	33050	47150	46257.88	5.97	0	10448	49216	48182	47516	46482	45816	47850	46150	104	14050	1000	35830	50	1	10395000	4730	22.73	1.93	12	0.89	2002.00	23561.00	54500	20240429	-16.51	30600	20240307	48.69	54500	-16.51	20240429	30600	48.69	20240307	54500	-16.51	20240429	30600	48.69	20240307	3.92	N	001820	1000	103 억		620225	N	N	2	N	00	N
59	20240722	150126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46150	-1000	5	-2.12	3381546950	72882	78.64	46900	47200	45750	61200	33050	47150	46397.56	5.97	0	1199	49216	48182	47516	46482	45816	47850	46150	104	14050	1000	35830	50	1	10395000	4797	23.05	1.96	12	0.70	2002.00	23561.00	54500	20240429	-15.32	30600	20240307	50.82	54500	-15.32	20240429	30600	50.82	20240307	54500	-15.32	20240429	30600	50.82	20240307	3.92	N	001820	1000	103 억		620225	N	N	2	N	00	N
60	20240722	140126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46150	-1000	5	-2.12	2832469400	60949	65.76	46900	47200	45850	61200	33050	47150	46472.78	5.97	0	798	49216	48182	47516	46482	45816	47850	46150	104	14050	1000	35830	50	1	10395000	4797	23.05	1.96	12	0.59	2002.00	23561.00	54500	20240429	-15.32	30600	20240307	50.82	54500	-15.32	20240429	30600	50.82	20240307	54500	-15.32	20240429	30600	50.82	20240307	3.92	N	001820	1000	103 억		620225	N	N	2	N	00	N
61	20240722	130125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46100	-1050	5	-2.23	2577767750	55433	59.81	46900	47200	45850	61200	33050	47150	46502.40	5.97	0	225	49216	48182	47516	46482	45816	47850	46150	104	14050	1000	35830	50	1	10395000	4792	23.03	1.96	12	0.53	2002.00	23561.00	54500	20240429	-15.41	30600	20240307	50.65	54500	-15.41	20240429	30600	50.65	20240307	54500	-15.41	20240429	30600	50.65	20240307	3.92	N	001820	1000	103 억		620225	N	N	2	N	00	N
62	20240722	120125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46350	-800	5	-1.70	1967451300	42200	45.53	46900	47200	46200	61200	33050	47150	46622.07	5.97	0	-732	49216	48182	47516	46482	45816	47850	46150	104	14050	1000	35830	50	1	10395000	4818	23.15	1.97	12	0.41	2002.00	23561.00	54500	20240429	-14.95	30600	20240307	51.47	54500	-14.95	20240429	30600	51.47	20240307	54500	-14.95	20240429	30600	51.47	20240307	3.92	N	001820	1000	103 억		620225	N	N	2	N	00	N
63	20240722	110126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46850	-300	5	-0.64	1447565100	30999	33.45	46900	47200	46250	61200	33050	47150	46697.15	5.97	0	-1700	49216	48182	47516	46482	45816	47850	46150	104	14050	1000	35830	50	1	10395000	4870	23.40	1.99	12	0.30	2002.00	23561.00	54500	20240429	-14.04	30600	20240307	53.10	54500	-14.04	20240429	30600	53.10	20240307	54500	-14.04	20240429	30600	53.10	20240307	3.92	N	001820	1000	103 억		620225	N	N	2	N	00	N
64	20240722	100126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46650	-500	5	-1.06	1025743500	21968	23.70	46900	47200	46250	61200	33050	47150	46692.62	5.97	0	-863	49216	48182	47516	46482	45816	47850	46150	104	14050	1000	35830	50	1	10395000	4849	23.30	1.98	12	0.21	2002.00	23561.00	54500	20240429	-14.40	30600	20240307	52.45	54500	-14.40	20240429	30600	52.45	20240307	54500	-14.40	20240429	30600	52.45	20240307	3.92	N	001820	1000	103 억		620225	N	N	2	N	00	N
65	20240722	090125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46800	-350	5	-0.74	56759050	1213	1.31	46900	46900	46600	61200	33050	47150	46792.29	5.97	0	-739	49216	48182	47516	46482	45816	47850	46150	104	14050	1000	35830	50	1	10395000	4865	23.38	1.99	12	0.01	2002.00	23561.00	54500	20240429	-14.13	30600	20240307	52.94	54500	-14.13	20240429	30600	52.94	20240307	54500	-14.13	20240429	30600	52.94	20240307	3.92	N	001820	1000	103 억		620225	N	N	2	N	00	N
66	20240719	160125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47150	-1100	5	-2.28	4330862650	91236	59.74	48250	48550	46850	62700	33800	48250	47469.00	6.10	0	-13015	50083	49166	47683	46766	45283	49625	47225	104	14450	1000	36670	50	1	10395000	4901	23.55	2.00	12	0.88	2002.00	23561.00	54500	20240429	-13.49	30600	20240307	54.08	54500	-13.49	20240429	30600	54.08	20240307	54500	-13.49	20240429	30600	54.08	20240307	3.90	N	001820	1000	103 억		634268	N	N	2	N	00	N
67	20240719	150126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47150	-1100	5	-2.28	4009808000	84438	55.29	48250	48550	46850	62700	33800	48250	47488.17	6.10	0	-11036	50083	49166	47683	46766	45283	49625	47225	104	14450	1000	36670	50	1	10395000	4901	23.55	2.00	12	0.81	2002.00	23561.00	54500	20240429	-13.49	30600	20240307	54.08	54500	-13.49	20240429	30600	54.08	20240307	54500	-13.49	20240429	30600	54.08	20240307	3.90	N	001820	1000	103 억		634268	N	N	5	N	00	N
68	20240719	140126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47000	-1250	5	-2.59	3376615900	70988	46.48	48250	48550	46850	62700	33800	48250	47565.99	6.10	0	-11527	50083	49166	47683	46766	45283	49625	47225	104	14450	1000	36670	50	1	10395000	4886	23.48	1.99	12	0.68	2002.00	23561.00	54500	20240429	-13.76	30600	20240307	53.59	54500	-13.76	20240429	30600	53.59	20240307	54500	-13.76	20240429	30600	53.59	20240307	3.90	N	001820	1000	103 억		634268	N	N	5	N	00	N
69	20240719	130124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47100	-1150	5	-2.38	2756600850	57823	37.86	48250	48550	46850	62700	33800	48250	47673.07	6.10	0	-9811	50083	49166	47683	46766	45283	49625	47225	104	14450	1000	36670	50	1	10395000	4896	23.53	2.00	12	0.56	2002.00	23561.00	54500	20240429	-13.58	30600	20240307	53.92	54500	-13.58	20240429	30600	53.92	20240307	54500	-13.58	20240429	30600	53.92	20240307	3.90	N	001820	1000	103 억		634268	N	N	5	N	00	N
70	20240719	120124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47650	-600	5	-1.24	2406713850	50426	33.02	48250	48550	46850	62700	33800	48250	47727.62	6.10	0	-9274	50083	49166	47683	46766	45283	49625	47225	104	14450	1000	36670	50	1	10395000	4953	23.80	2.02	12	0.49	2002.00	23561.00	54500	20240429	-12.57	30600	20240307	55.72	54500	-12.57	20240429	30600	55.72	20240307	54500	-12.57	20240429	30600	55.72	20240307	3.90	N	001820	1000	103 억		634268	N	N	5	N	00	N
71	20240719	110125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47050	-1200	5	-2.49	2139978250	44790	29.33	48250	48550	46850	62700	33800	48250	47778.02	6.10	0	-7003	50083	49166	47683	46766	45283	49625	47225	104	14450	1000	36670	50	1	10395000	4891	23.50	2.00	12	0.43	2002.00	23561.00	54500	20240429	-13.67	30600	20240307	53.76	54500	-13.67	20240429	30600	53.76	20240307	54500	-13.67	20240429	30600	53.76	20240307	3.90	N	001820	1000	103 억		634268	N	N	5	N	00	N
72	20240719	100121	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	48000	-250	5	-0.52	1075859150	22361	14.64	48250	48550	47200	62700	33800	48250	48113.18	6.10	0	-3274	50083	49166	47683	46766	45283	49625	47225	104	14450	1000	36670	50	1	10395000	4990	23.98	2.04	12	0.22	2002.00	23561.00	54500	20240429	-11.93	30600	20240307	56.86	54500	-11.93	20240429	30600	56.86	20240307	54500	-11.93	20240429	30600	56.86	20240307	3.90	N	001820	1000	103 억		634268	N	N	5	N	00	N
73	20240719	090130	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	48000	-250	5	-0.52	171967650	3587	2.35	48250	48300	47200	62700	33800	48250	47941.74	6.10	0	-2091	50083	49166	47683	46766	45283	49625	47225	104	14450	1000	36670	50	1	10395000	4990	23.98	2.04	12	0.03	2002.00	23561.00	54500	20240429	-11.93	30600	20240307	56.86	54500	-11.93	20240429	30600	56.86	20240307	54500	-11.93	20240429	30600	56.86	20240307	3.90	N	001820	1000	103 억		634268	N	N	5	N	00	N
74	20240718	160124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	48250	600	2	1.26	7219446650	151720	58.54	46250	48600	46200	61900	33400	47650	47581.46	6.04	0	6554	51250	49450	48500	46700	45750	48975	46225	104	14250	1000	36210	50	1	10395000	5016	24.10	2.05	12	1.46	2002.00	23561.00	54500	20240429	-11.47	30600	20240307	57.68	54500	-11.47	20240429	30600	57.68	20240307	54500	-11.47	20240429	30600	57.68	20240307	3.89	N	001820	1000	103 억		627443	N	N	5	N	00	N
75	20240718	150125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47950	300	2	0.63	6672947050	140356	54.15	46250	48600	46200	61900	33400	47650	47543.01	6.04	0	9490	51250	49450	48500	46700	45750	48975	46225	104	14250	1000	36210	50	1	10395000	4984	23.95	2.04	12	1.35	2002.00	23561.00	54500	20240429	-12.02	30600	20240307	56.70	54500	-12.02	20240429	30600	56.70	20240307	54500	-12.02	20240429	30600	56.70	20240307	3.89	N	001820	1000	103 억		627443	N	N	13	N	00	N
76	20240718	140124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47600	-50	5	-0.10	6043052400	127165	49.06	46250	48600	46200	61900	33400	47650	47521.35	6.04	0	11951	51250	49450	48500	46700	45750	48975	46225	104	14250	1000	36210	50	1	10395000	4948	23.78	2.02	12	1.22	2002.00	23561.00	54500	20240429	-12.66	30600	20240307	55.56	54500	-12.66	20240429	30600	55.56	20240307	54500	-12.66	20240429	30600	55.56	20240307	3.89	N	001820	1000	103 억		627443	N	N	13	N	00	N
77	20240718	130124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	48050	400	2	0.84	5524055350	116292	44.87	46250	48600	46200	61900	33400	47650	47501.59	6.04	0	13999	51250	49450	48500	46700	45750	48975	46225	104	14250	1000	36210	50	1	10395000	4995	24.00	2.04	12	1.12	2002.00	23561.00	54500	20240429	-11.83	30600	20240307	57.03	54500	-11.83	20240429	30600	57.03	20240307	54500	-11.83	20240429	30600	57.03	20240307	3.89	N	001820	1000	103 억		627443	N	N	13	N	00	N
78	20240718	120124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47950	300	2	0.63	5069719350	106831	41.22	46250	48600	46200	61900	33400	47650	47455.51	6.04	0	15598	51250	49450	48500	46700	45750	48975	46225	104	14250	1000	36210	50	1	10395000	4984	23.95	2.04	12	1.03	2002.00	23561.00	54500	20240429	-12.02	30600	20240307	56.70	54500	-12.02	20240429	30600	56.70	20240307	54500	-12.02	20240429	30600	56.70	20240307	3.89	N	001820	1000	103 억		627443	N	N	13	N	00	N
79	20240718	110125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	48100	450	2	0.94	4716602850	99447	38.37	46250	48600	46200	61900	33400	47650	47428.31	6.04	0	17574	51250	49450	48500	46700	45750	48975	46225	104	14250	1000	36210	50	1	10395000	5000	24.03	2.04	12	0.96	2002.00	23561.00	54500	20240429	-11.74	30600	20240307	57.19	54500	-11.74	20240429	30600	57.19	20240307	54500	-11.74	20240429	30600	57.19	20240307	3.89	N	001820	1000	103 억		627443	N	N	13	N	00	N
80	20240718	100125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47550	-100	5	-0.21	3525428900	74445	28.72	46250	48600	46200	61900	33400	47650	47356.15	6.04	0	17825	51250	49450	48500	46700	45750	48975	46225	104	14250	1000	36210	50	1	10395000	4943	23.75	2.02	12	0.72	2002.00	23561.00	54500	20240429	-12.75	30600	20240307	55.39	54500	-12.75	20240429	30600	55.39	20240307	54500	-12.75	20240429	30600	55.39	20240307	3.89	N	001820	1000	103 억		627443	N	N	13	N	00	N
81	20240718	090127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46650	-1000	5	-2.10	477058450	10292	3.97	46250	46700	46200	61900	33400	47650	46352.36	6.04	0	2637	51250	49450	48500	46700	45750	48975	46225	104	14250	1000	36210	50	1	10395000	4849	23.30	1.98	12	0.10	2002.00	23561.00	54500	20240429	-14.40	30600	20240307	52.45	54500	-14.40	20240429	30600	52.45	20240307	54500	-14.40	20240429	30600	52.45	20240307	3.89	N	001820	1000	103 억		627443	N	N	13	N	00	N
82	20240717	160126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47650	-1250	5	-2.56	12395407550	254765	113.56	49650	50300	47550	63500	34250	48900	48655.73	6.31	0	-26676	51066	49982	48016	46932	44966	50525	47475	104	14600	1000	37160	50	1	10395000	4953	23.80	2.02	12	2.45	2002.00	23561.00	54500	20240429	-12.57	30600	20240307	55.72	54500	-12.57	20240429	30600	55.72	20240307	54500	-12.57	20240429	30600	55.72	20240307	3.96	N	001820	1000	103 억		655574	N	N	13	N	00	N
83	20240717	150127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	48200	-700	5	-1.43	11524050500	236525	105.43	49650	50300	47550	63500	34250	48900	48722.34	6.31	0	-27967	51066	49982	48016	46932	44966	50525	47475	104	14600	1000	37160	50	1	10395000	5010	24.08	2.05	12	2.28	2002.00	23561.00	54500	20240429	-11.56	30600	20240307	57.52	54500	-11.56	20240429	30600	57.52	20240307	54500	-11.56	20240429	30600	57.52	20240307	3.96	N	001820	1000	103 억		655574	N	N	4	N	00	N
84	20240717	140127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	48450	-450	5	-0.92	10008165600	205181	91.46	49650	50300	47550	63500	34250	48900	48777.25	6.31	0	-19984	51066	49982	48016	46932	44966	50525	47475	104	14600	1000	37160	50	1	10395000	5036	24.20	2.06	12	1.97	2002.00	23561.00	54500	20240429	-11.10	30600	20240307	58.33	54500	-11.10	20240429	30600	58.33	20240307	54500	-11.10	20240429	30600	58.33	20240307	3.96	N	001820	1000	103 억		655574	N	N	4	N	00	N
85	20240717	130127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	49000	100	2	0.20	8908537750	182574	81.38	49650	50300	47550	63500	34250	48900	48794.12	6.31	0	-19583	51066	49982	48016	46932	44966	50525	47475	104	14600	1000	37160	50	1	10395000	5094	24.48	2.08	12	1.76	2002.00	23561.00	54500	20240429	-10.09	30600	20240307	60.13	54500	-10.09	20240429	30600	60.13	20240307	54500	-10.09	20240429	30600	60.13	20240307	3.96	N	001820	1000	103 억		655574	N	N	4	N	00	N
86	20240717	120127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	48500	-400	5	-0.82	7498854750	153784	68.55	49650	50300	47550	63500	34250	48900	48762.25	6.31	0	-22747	51066	49982	48016	46932	44966	50525	47475	104	14600	1000	37160	50	1	10395000	5042	24.23	2.06	12	1.48	2002.00	23561.00	54500	20240429	-11.01	30600	20240307	58.50	54500	-11.01	20240429	30600	58.50	20240307	54500	-11.01	20240429	30600	58.50	20240307	3.96	N	001820	1000	103 억		655574	N	N	4	N	00	N
87	20240717	110127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47800	-1100	5	-2.25	6512238500	133380	59.46	49650	50300	47550	63500	34250	48900	48824.70	6.31	0	-13975	51066	49982	48016	46932	44966	50525	47475	104	14600	1000	37160	50	1	10395000	4969	23.88	2.03	12	1.28	2002.00	23561.00	54500	20240429	-12.29	30600	20240307	56.21	54500	-12.29	20240429	30600	56.21	20240307	54500	-12.29	20240429	30600	56.21	20240307	3.96	N	001820	1000	103 억		655574	N	N	4	N	00	N
88	20240717	100127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47950	-950	5	-1.94	5330992400	108718	48.46	49650	50300	47550	63500	34250	48900	49035.05	6.31	0	-9044	51066	49982	48016	46932	44966	50525	47475	104	14600	1000	37160	50	1	10395000	4984	23.95	2.04	12	1.05	2002.00	23561.00	54500	20240429	-12.02	30600	20240307	56.70	54500	-12.02	20240429	30600	56.70	20240307	54500	-12.02	20240429	30600	56.70	20240307	3.96	N	001820	1000	103 억		655574	N	N	4	N	00	N
89	20240717	090122	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	50200	1300	2	2.66	1222010100	24531	10.93	49650	50300	49350	63500	34250	48900	49814.97	6.31	0	47	51066	49982	48016	46932	44966	50525	47475	104	14600	1000	37160	100	1	10395000	5218	25.07	2.13	12	0.24	2002.00	23561.00	54500	20240429	-7.89	30600	20240307	64.05	54500	-7.89	20240429	30600	64.05	20240307	54500	-7.89	20240429	30600	64.05	20240307	3.96	N	001820	1000	103 억		655574	N	N	4	N	00	N
90	20240716	160127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	48900	2250	2	4.82	10582006150	221864	137.94	46600	49100	46050	60600	32700	46650	47690.03	6.65	0	-34261	48716	47682	45966	44932	43216	48200	45450	104	13950	1000	35450	50	1	10395000	5083	24.43	2.08	12	2.13	2002.00	23561.00	54500	20240429	-10.28	30600	20240307	59.80	54500	-10.28	20240429	30600	59.80	20240307	54500	-10.28	20240429	30600	59.80	20240307	4.01	N	001820	1000	103 억		691763	N	N	4	N	00	N
91	20240716	150128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	48750	2100	2	4.50	9066653500	190867	118.67	46600	49100	46050	60600	32700	46650	47502.51	6.65	0	-27828	48716	47682	45966	44932	43216	48200	45450	104	13950	1000	35450	50	1	10395000	5068	24.35	2.07	12	1.84	2002.00	23561.00	54500	20240429	-10.55	30600	20240307	59.31	54500	-10.55	20240429	30600	59.31	20240307	54500	-10.55	20240429	30600	59.31	20240307	4.01	N	001820	1000	103 억		691763	N	N	8	N	00	N
92	20240716	140128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	47100	450	2	0.96	4626107600	98935	61.51	46600	47500	46050	60600	32700	46650	46759.07	6.65	0	-14774	48716	47682	45966	44932	43216	48200	45450	104	13950	1000	35450	50	1	10395000	4896	23.53	2.00	12	0.95	2002.00	23561.00	54500	20240429	-13.58	30600	20240307	53.92	54500	-13.58	20240429	30600	53.92	20240307	54500	-13.58	20240429	30600	53.92	20240307	4.01	N	001820	1000	103 억		691763	N	N	8	N	00	N
93	20240716	130127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46700	50	2	0.11	3161922650	67833	42.17	46600	47200	46050	60600	32700	46650	46613.33	6.65	0	-17838	48716	47682	45966	44932	43216	48200	45450	104	13950	1000	35450	50	1	10395000	4854	23.33	1.98	12	0.65	2002.00	23561.00	54500	20240429	-14.31	30600	20240307	52.61	54500	-14.31	20240429	30600	52.61	20240307	54500	-14.31	20240429	30600	52.61	20240307	4.01	N	001820	1000	103 억		691763	N	N	8	N	00	N
94	20240716	120128	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46550	-100	5	-0.21	2656723400	57003	35.44	46600	47200	46050	60600	32700	46650	46606.72	6.65	0	-14406	48716	47682	45966	44932	43216	48200	45450	104	13950	1000	35450	50	1	10395000	4839	23.25	1.98	12	0.55	2002.00	23561.00	54500	20240429	-14.59	30600	20240307	52.12	54500	-14.59	20240429	30600	52.12	20240307	54500	-14.59	20240429	30600	52.12	20240307	4.01	N	001820	1000	103 억		691763	N	N	8	N	00	N
95	20240716	110127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46750	100	2	0.21	2031551550	43561	27.08	46600	47200	46050	60600	32700	46650	46636.93	6.65	0	-10918	48716	47682	45966	44932	43216	48200	45450	104	13950	1000	35450	50	1	10395000	4860	23.35	1.98	12	0.42	2002.00	23561.00	54500	20240429	-14.22	30600	20240307	52.78	54500	-14.22	20240429	30600	52.78	20240307	54500	-14.22	20240429	30600	52.78	20240307	4.01	N	001820	1000	103 억		691763	N	N	8	N	00	N
96	20240716	100127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46550	-100	5	-0.21	1302208000	27946	17.38	46600	47200	46050	60600	32700	46650	46597.28	6.65	0	-7179	48716	47682	45966	44932	43216	48200	45450	104	13950	1000	35450	50	1	10395000	4839	23.25	1.98	12	0.27	2002.00	23561.00	54500	20240429	-14.59	30600	20240307	52.12	54500	-14.59	20240429	30600	52.12	20240307	54500	-14.59	20240429	30600	52.12	20240307	4.01	N	001820	1000	103 억		691763	N	N	8	N	00	N
97	20240716	090126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46150	-500	5	-1.07	87812150	1890	1.18	46600	46600	46100	60600	32700	46650	46460.45	6.65	0	-1015	48716	47682	45966	44932	43216	48200	45450	104	13950	1000	35450	50	1	10395000	4797	23.05	1.96	12	0.02	2002.00	23561.00	54500	20240429	-15.32	30600	20240307	50.82	54500	-15.32	20240429	30600	50.82	20240307	54500	-15.32	20240429	30600	50.82	20240307	4.01	N	001820	1000	103 억		691763	N	N	8	N	00	N
98	20240715	160125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46650	1700	2	3.78	7376135800	159847	225.54	45350	47000	44250	58400	31500	44950	46144.11	6.77	0	-10627	46183	45566	44583	43966	42983	45875	44275	104	13450	1000	34160	50	1	10395000	4849	23.30	1.98	12	1.54	2002.00	23561.00	54500	20240429	-14.40	30600	20240307	52.45	54500	-14.40	20240429	30600	52.45	20240307	54500	-14.40	20240429	30600	52.45	20240307	3.99	N	001820	1000	103 억		703688	N	N	8	N	00	N
99	20240715	150126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46950	2000	2	4.45	6814601200	147834	208.59	45350	47000	44250	58400	31500	44950	46096.49	6.77	0	-8300	46183	45566	44583	43966	42983	45875	44275	104	13450	1000	34160	50	1	10395000	4880	23.45	1.99	12	1.42	2002.00	23561.00	54500	20240429	-13.85	30600	20240307	53.43	54500	-13.85	20240429	30600	53.43	20240307	54500	-13.85	20240429	30600	53.43	20240307	3.99	N	001820	1000	103 억		703688	N	N	3	N	00	N
100	20240715	140126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46900	1950	2	4.34	5217874550	113739	160.48	45350	46900	44250	58400	31500	44950	45876.06	6.77	0	233	46183	45566	44583	43966	42983	45875	44275	104	13450	1000	34160	50	1	10395000	4875	23.43	1.99	12	1.09	2002.00	23561.00	54500	20240429	-13.94	30600	20240307	53.27	54500	-13.94	20240429	30600	53.27	20240307	54500	-13.94	20240429	30600	53.27	20240307	3.99	N	001820	1000	103 억		703688	N	N	3	N	00	N
101	20240715	130126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46250	1300	2	2.89	3738646850	81902	115.56	45350	46450	44250	58400	31500	44950	45648.01	6.77	0	-2390	46183	45566	44583	43966	42983	45875	44275	104	13450	1000	34160	50	1	10395000	4808	23.10	1.96	12	0.79	2002.00	23561.00	54500	20240429	-15.14	30600	20240307	51.14	54500	-15.14	20240429	30600	51.14	20240307	54500	-15.14	20240429	30600	51.14	20240307	3.99	N	001820	1000	103 억		703688	N	N	3	N	00	N
102	20240715	120127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46050	1100	2	2.45	2951007050	64867	91.52	45350	46250	44250	58400	31500	44950	45493.40	6.77	0	-30	46183	45566	44583	43966	42983	45875	44275	104	13450	1000	34160	50	1	10395000	4787	23.00	1.95	12	0.62	2002.00	23561.00	54500	20240429	-15.50	30600	20240307	50.49	54500	-15.50	20240429	30600	50.49	20240307	54500	-15.50	20240429	30600	50.49	20240307	3.99	N	001820	1000	103 억		703688	N	N	3	N	00	N
103	20240715	110126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45700	750	2	1.67	2068624250	45703	64.48	45350	46100	44250	58400	31500	44950	45262.49	6.77	0	2857	46183	45566	44583	43966	42983	45875	44275	104	13450	1000	34160	50	1	10395000	4751	22.83	1.94	12	0.44	2002.00	23561.00	54500	20240429	-16.15	30600	20240307	49.35	54500	-16.15	20240429	30600	49.35	20240307	54500	-16.15	20240429	30600	49.35	20240307	3.99	N	001820	1000	103 억		703688	N	N	3	N	00	N
104	20240715	100127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45250	300	2	0.67	910878050	20320	28.67	45350	45450	44250	58400	31500	44950	44826.53	6.77	0	495	46183	45566	44583	43966	42983	45875	44275	104	13450	1000	34160	50	1	10395000	4704	22.60	1.92	12	0.20	2002.00	23561.00	54500	20240429	-16.97	30600	20240307	47.88	54500	-16.97	20240429	30600	47.88	20240307	54500	-16.97	20240429	30600	47.88	20240307	3.99	N	001820	1000	103 억		703688	N	N	3	N	00	N
105	20240715	090126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44950	0	3	0.00	65604350	1453	2.05	45350	45350	44950	58400	31500	44950	45154.34	6.77	0	-844	46183	45566	44583	43966	42983	45875	44275	104	13450	1000	34160	50	1	10395000	4673	22.45	1.91	12	0.01	2002.00	23561.00	54500	20240429	-17.52	30600	20240307	46.90	54500	-17.52	20240429	30600	46.90	20240307	54500	-17.52	20240429	30600	46.90	20240307	3.99	N	001820	1000	103 억		703688	N	N	3	N	00	N
106	20240712	160126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44950	400	2	0.90	3107248800	69840	56.95	43650	45200	43600	57900	31200	44550	44489.94	6.70	0	7284	45983	45266	44533	43816	43083	44900	43450	104	13350	1000	33850	50	1	10395000	4673	22.45	1.91	12	0.67	2002.00	23561.00	54500	20240429	-17.52	30600	20240307	46.90	54500	-17.52	20240429	30600	46.90	20240307	54500	-17.52	20240429	30600	46.90	20240307	3.99	N	001820	1000	103 억		696683	N	N	3	N	00	N
107	20240712	150125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44750	200	2	0.45	2880556700	64788	52.83	43650	45200	43600	57900	31200	44550	44461.27	6.70	0	8995	45983	45266	44533	43816	43083	44900	43450	104	13350	1000	33850	50	1	10395000	4652	22.35	1.90	12	0.62	2002.00	23561.00	54500	20240429	-17.89	30600	20240307	46.24	54500	-17.89	20240429	30600	46.24	20240307	54500	-17.89	20240429	30600	46.24	20240307	3.99	N	001820	1000	103 억		696683	N	N	21	N	00	N
108	20240712	140127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44850	300	2	0.67	2555971800	57528	46.91	43650	45200	43600	57900	31200	44550	44430.05	6.70	0	11800	45983	45266	44533	43816	43083	44900	43450	104	13350	1000	33850	50	1	10395000	4662	22.40	1.90	12	0.55	2002.00	23561.00	54500	20240429	-17.71	30600	20240307	46.57	54500	-17.71	20240429	30600	46.57	20240307	54500	-17.71	20240429	30600	46.57	20240307	3.99	N	001820	1000	103 억		696683	N	N	21	N	00	N
109	20240712	130126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44800	250	2	0.56	2275206900	51250	41.79	43650	45200	43600	57900	31200	44550	44394.28	6.70	0	12846	45983	45266	44533	43816	43083	44900	43450	104	13350	1000	33850	50	1	10395000	4657	22.38	1.90	12	0.49	2002.00	23561.00	54500	20240429	-17.80	30600	20240307	46.41	54500	-17.80	20240429	30600	46.41	20240307	54500	-17.80	20240429	30600	46.41	20240307	3.99	N	001820	1000	103 억		696683	N	N	21	N	00	N
110	20240712	120127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45100	550	2	1.23	2009478450	45344	36.98	43650	45200	43600	57900	31200	44550	44316.30	6.70	0	13912	45983	45266	44533	43816	43083	44900	43450	104	13350	1000	33850	50	1	10395000	4688	22.53	1.91	12	0.44	2002.00	23561.00	54500	20240429	-17.25	30600	20240307	47.39	54500	-17.25	20240429	30600	47.39	20240307	54500	-17.25	20240429	30600	47.39	20240307	3.99	N	001820	1000	103 억		696683	N	N	21	N	00	N
111	20240712	110125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44550	0	3	0.00	1539431800	34885	28.45	43650	44650	43600	57900	31200	44550	44128.76	6.70	0	15802	45983	45266	44533	43816	43083	44900	43450	104	13350	1000	33850	50	1	10395000	4631	22.25	1.89	12	0.34	2002.00	23561.00	54500	20240429	-18.26	30600	20240307	45.59	54500	-18.26	20240429	30600	45.59	20240307	54500	-18.26	20240429	30600	45.59	20240307	3.99	N	001820	1000	103 억		696683	N	N	21	N	00	N
112	20240712	100126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44050	-500	5	-1.12	996958050	22651	18.47	43650	44450	43600	57900	31200	44550	44013.86	6.70	0	8748	45983	45266	44533	43816	43083	44900	43450	104	13350	1000	33850	50	1	10395000	4579	22.00	1.87	12	0.22	2002.00	23561.00	54500	20240429	-19.17	30600	20240307	43.95	54500	-19.17	20240429	30600	43.95	20240307	54500	-19.17	20240429	30600	43.95	20240307	3.99	N	001820	1000	103 억		696683	N	N	21	N	00	N
113	20240712	090126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43900	-650	5	-1.46	186851650	4278	3.49	43650	44450	43650	57900	31200	44550	43677.34	6.70	0	945	45983	45266	44533	43816	43083	44900	43450	104	13350	1000	33850	50	1	10395000	4563	21.93	1.86	12	0.04	2002.00	23561.00	54500	20240429	-19.45	30600	20240307	43.46	54500	-19.45	20240429	30600	43.46	20240307	54500	-19.45	20240429	30600	43.46	20240307	3.99	N	001820	1000	103 억		696683	N	N	21	N	00	N
114	20240711	160125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44550	-400	5	-0.89	5420262250	122104	142.33	45200	45250	43800	58400	31500	44950	44390.32	6.77	0	-28740	46250	45600	44900	44250	43550	45925	44575	104	13450	1000	34160	50	1	10395000	4631	22.25	1.89	12	1.17	2002.00	23561.00	54500	20240429	-18.26	30600	20240307	45.59	54500	-18.26	20240429	30600	45.59	20240307	54500	-18.26	20240429	30600	45.59	20240307	3.96	N	001820	1000	103 억		703490	N	N	21	N	00	N
115	20240711	150125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44650	-300	5	-0.67	5108311950	115103	134.17	45200	45250	43800	58400	31500	44950	44380.35	6.77	0	-28860	46250	45600	44900	44250	43550	45925	44575	104	13450	1000	34160	50	1	10395000	4641	22.30	1.90	12	1.11	2002.00	23561.00	54500	20240429	-18.07	30600	20240307	45.92	54500	-18.07	20240429	30600	45.92	20240307	54500	-18.07	20240429	30600	45.92	20240307	3.96	N	001820	1000	103 억		703490	N	N	11	N	00	N
116	20240711	140126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44750	-200	5	-0.44	4274624500	96552	112.54	45200	45200	43800	58400	31500	44950	44272.77	6.77	0	-25336	46250	45600	44900	44250	43550	45925	44575	104	13450	1000	34160	50	1	10395000	4652	22.35	1.90	12	0.93	2002.00	23561.00	54500	20240429	-17.89	30600	20240307	46.24	54500	-17.89	20240429	30600	46.24	20240307	54500	-17.89	20240429	30600	46.24	20240307	3.96	N	001820	1000	103 억		703490	N	N	11	N	00	N
117	20240711	130126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43900	-1050	5	-2.34	3568486250	80671	94.03	45200	45200	43800	58400	31500	44950	44235.06	6.77	0	-20022	46250	45600	44900	44250	43550	45925	44575	104	13450	1000	34160	50	1	10395000	4563	21.93	1.86	12	0.78	2002.00	23561.00	54500	20240429	-19.45	30600	20240307	43.46	54500	-19.45	20240429	30600	43.46	20240307	54500	-19.45	20240429	30600	43.46	20240307	3.96	N	001820	1000	103 억		703490	N	N	11	N	00	N
118	20240711	120126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44000	-950	5	-2.11	2891688900	65267	76.08	45200	45200	43950	58400	31500	44950	44305.53	6.77	0	-16450	46250	45600	44900	44250	43550	45925	44575	104	13450	1000	34160	50	1	10395000	4574	21.98	1.87	12	0.63	2002.00	23561.00	54500	20240429	-19.27	30600	20240307	43.79	54500	-19.27	20240429	30600	43.79	20240307	54500	-19.27	20240429	30600	43.79	20240307	3.96	N	001820	1000	103 억		703490	N	N	11	N	00	N
119	20240711	110126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44450	-500	5	-1.11	2235813450	50379	58.72	45200	45200	44000	58400	31500	44950	44379.87	6.77	0	-11609	46250	45600	44900	44250	43550	45925	44575	104	13450	1000	34160	50	1	10395000	4621	22.20	1.89	12	0.48	2002.00	23561.00	54500	20240429	-18.44	30600	20240307	45.26	54500	-18.44	20240429	30600	45.26	20240307	54500	-18.44	20240429	30600	45.26	20240307	3.96	N	001820	1000	103 억		703490	N	N	11	N	00	N
120	20240711	100125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44300	-650	5	-1.45	1619039550	36411	42.44	45200	45200	44050	58400	31500	44950	44465.67	6.77	0	-7762	46250	45600	44900	44250	43550	45925	44575	104	13450	1000	34160	50	1	10395000	4605	22.13	1.88	12	0.35	2002.00	23561.00	54500	20240429	-18.72	30600	20240307	44.77	54500	-18.72	20240429	30600	44.77	20240307	54500	-18.72	20240429	30600	44.77	20240307	3.96	N	001820	1000	103 억		703490	N	N	11	N	00	N
121	20240711	090126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45100	150	2	0.33	56476250	1251	1.46	45200	45200	45000	58400	31500	44950	45144.88	6.77	0	-605	46250	45600	44900	44250	43550	45925	44575	104	13450	1000	34160	50	1	10395000	4688	22.53	1.91	12	0.01	2002.00	23561.00	54500	20240429	-17.25	30600	20240307	47.39	54500	-17.25	20240429	30600	47.39	20240307	54500	-17.25	20240429	30600	47.39	20240307	3.96	N	001820	1000	103 억		703490	N	N	11	N	00	N
122	20240710	160126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44950	-150	5	-0.33	3832956600	85421	47.49	44800	45550	44200	58600	31600	45100	44871.10	6.82	0	-6575	47300	46200	45500	44400	43700	45850	44050	104	13500	1000	34270	50	1	10395000	4673	22.45	1.91	12	0.82	2002.00	23561.00	54500	20240429	-17.52	30600	20240307	46.90	54500	-17.52	20240429	30600	46.90	20240307	54500	-17.52	20240429	30600	46.90	20240307	3.88	N	001820	1000	103 억		709285	N	N	11	N	00	N
123	20240710	150125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44900	-200	5	-0.44	3561392300	79368	44.12	44800	45550	44200	58600	31600	45100	44871.72	6.82	0	-6406	47300	46200	45500	44400	43700	45850	44050	104	13500	1000	34270	50	1	10395000	4667	22.43	1.91	12	0.76	2002.00	23561.00	54500	20240429	-17.61	30600	20240307	46.73	54500	-17.61	20240429	30600	46.73	20240307	54500	-17.61	20240429	30600	46.73	20240307	3.88	N	001820	1000	103 억		709285	N	N	10	N	00	N
124	20240710	140125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45200	100	2	0.22	3281992950	73165	40.67	44800	45550	44200	58600	31600	45100	44857.22	6.82	0	-5442	47300	46200	45500	44400	43700	45850	44050	104	13500	1000	34270	50	1	10395000	4699	22.58	1.92	12	0.70	2002.00	23561.00	54500	20240429	-17.06	30600	20240307	47.71	54500	-17.06	20240429	30600	47.71	20240307	54500	-17.06	20240429	30600	47.71	20240307	3.88	N	001820	1000	103 억		709285	N	N	10	N	00	N
125	20240710	130126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45300	200	2	0.44	2725487150	60840	33.82	44800	45550	44200	58600	31600	45100	44797.32	6.82	0	-3698	47300	46200	45500	44400	43700	45850	44050	104	13500	1000	34270	50	1	10395000	4709	22.63	1.92	12	0.59	2002.00	23561.00	54500	20240429	-16.88	30600	20240307	48.04	54500	-16.88	20240429	30600	48.04	20240307	54500	-16.88	20240429	30600	48.04	20240307	3.88	N	001820	1000	103 억		709285	N	N	10	N	00	N
126	20240710	120126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45200	100	2	0.22	2240612200	50150	27.88	44800	45350	44200	58600	31600	45100	44677.70	6.82	0	-438	47300	46200	45500	44400	43700	45850	44050	104	13500	1000	34270	50	1	10395000	4699	22.58	1.92	12	0.48	2002.00	23561.00	54500	20240429	-17.06	30600	20240307	47.71	54500	-17.06	20240429	30600	47.71	20240307	54500	-17.06	20240429	30600	47.71	20240307	3.88	N	001820	1000	103 억		709285	N	N	10	N	00	N
127	20240710	110127	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44600	-500	5	-1.11	1614177650	36253	20.15	44800	45000	44200	58600	31600	45100	44524.40	6.82	0	2778	47300	46200	45500	44400	43700	45850	44050	104	13500	1000	34270	50	1	10395000	4636	22.28	1.89	12	0.35	2002.00	23561.00	54500	20240429	-18.17	30600	20240307	45.75	54500	-18.17	20240429	30600	45.75	20240307	54500	-18.17	20240429	30600	45.75	20240307	3.88	N	001820	1000	103 억		709285	N	N	10	N	00	N
128	20240710	100125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44550	-550	5	-1.22	1176171700	26445	14.70	44800	45000	44200	58600	31600	45100	44474.73	6.82	0	3602	47300	46200	45500	44400	43700	45850	44050	104	13500	1000	34270	50	1	10395000	4631	22.25	1.89	12	0.25	2002.00	23561.00	54500	20240429	-18.26	30600	20240307	45.59	54500	-18.26	20240429	30600	45.59	20240307	54500	-18.26	20240429	30600	45.59	20240307	3.88	N	001820	1000	103 억		709285	N	N	10	N	00	N
129	20240710	090126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44400	-700	5	-1.55	155507350	3483	1.94	44800	44800	44400	58600	31600	45100	44639.60	6.82	0	379	47300	46200	45500	44400	43700	45850	44050	104	13500	1000	34270	50	1	10395000	4615	22.18	1.88	12	0.03	2002.00	23561.00	54500	20240429	-18.53	30600	20240307	45.10	54500	-18.53	20240429	30600	45.10	20240307	54500	-18.53	20240429	30600	45.10	20240307	3.88	N	001820	1000	103 억		709285	N	N	10	N	00	N
130	20240709	160126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45100	250	2	0.56	8207666650	179133	121.08	45350	46600	44800	58300	31400	44850	45818.89	7.04	0	-26965	46883	45866	44833	43816	42783	46375	44325	104	13450	1000	34080	50	1	10395000	4688	22.53	1.91	12	1.72	2002.00	23561.00	54500	20240429	-17.25	30600	20240307	47.39	54500	-17.25	20240429	30600	47.39	20240307	54500	-17.25	20240429	30600	47.39	20240307	3.78	N	001820	1000	103 억		732248	N	N	10	N	00	N
131	20240709	150126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45050	200	2	0.45	7691698200	167676	113.34	45350	46600	44800	58300	31400	44850	45872.39	7.04	0	-26325	46883	45866	44833	43816	42783	46375	44325	104	13450	1000	34080	50	1	10395000	4683	22.50	1.91	12	1.61	2002.00	23561.00	54500	20240429	-17.34	30600	20240307	47.22	54500	-17.34	20240429	30600	47.22	20240307	54500	-17.34	20240429	30600	47.22	20240307	3.78	N	001820	1000	103 억		732248	N	N	17	N	00	N
132	20240709	140126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45600	750	2	1.67	6282345850	136513	92.27	45350	46600	45050	58300	31400	44850	46020.13	7.04	0	-19413	46883	45866	44833	43816	42783	46375	44325	104	13450	1000	34080	50	1	10395000	4740	22.78	1.94	12	1.31	2002.00	23561.00	54500	20240429	-16.33	30600	20240307	49.02	54500	-16.33	20240429	30600	49.02	20240307	54500	-16.33	20240429	30600	49.02	20240307	3.78	N	001820	1000	103 억		732248	N	N	17	N	00	N
133	20240709	130125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45700	850	2	1.90	5711425650	124004	83.82	45350	46600	45050	58300	31400	44850	46058.40	7.04	0	-12683	46883	45866	44833	43816	42783	46375	44325	104	13450	1000	34080	50	1	10395000	4751	22.83	1.94	12	1.19	2002.00	23561.00	54500	20240429	-16.15	30600	20240307	49.35	54500	-16.15	20240429	30600	49.35	20240307	54500	-16.15	20240429	30600	49.35	20240307	3.78	N	001820	1000	103 억		732248	N	N	17	N	00	N
134	20240709	120126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45800	950	2	2.12	5334151400	115753	78.24	45350	46600	45050	58300	31400	44850	46082.19	7.04	0	-11119	46883	45866	44833	43816	42783	46375	44325	104	13450	1000	34080	50	1	10395000	4761	22.88	1.94	12	1.11	2002.00	23561.00	54500	20240429	-15.96	30600	20240307	49.67	54500	-15.96	20240429	30600	49.67	20240307	54500	-15.96	20240429	30600	49.67	20240307	3.78	N	001820	1000	103 억		732248	N	N	17	N	00	N
135	20240709	110125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45750	900	2	2.01	4813754200	104391	70.56	45350	46600	45050	58300	31400	44850	46112.73	7.04	0	-5990	46883	45866	44833	43816	42783	46375	44325	104	13450	1000	34080	50	1	10395000	4756	22.85	1.94	12	1.00	2002.00	23561.00	54500	20240429	-16.06	30600	20240307	49.51	54500	-16.06	20240429	30600	49.51	20240307	54500	-16.06	20240429	30600	49.51	20240307	3.78	N	001820	1000	103 억		732248	N	N	17	N	00	N
136	20240709	100125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	46300	1450	2	3.23	3723650050	80703	54.55	45350	46600	45050	58300	31400	44850	46140.17	7.04	0	-970	46883	45866	44833	43816	42783	46375	44325	104	13450	1000	34080	50	1	10395000	4813	23.13	1.97	12	0.78	2002.00	23561.00	54500	20240429	-15.05	30600	20240307	51.31	54500	-15.05	20240429	30600	51.31	20240307	54500	-15.05	20240429	30600	51.31	20240307	3.78	N	001820	1000	103 억		732248	N	N	17	N	00	N
137	20240709	090126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45300	450	2	1.00	103949250	2295	1.55	45350	45350	45050	58300	31400	44850	45293.79	7.04	0	620	46883	45866	44833	43816	42783	46375	44325	104	13450	1000	34080	50	1	10395000	4709	22.63	1.92	12	0.02	2002.00	23561.00	54500	20240429	-16.88	30600	20240307	48.04	54500	-16.88	20240429	30600	48.04	20240307	54500	-16.88	20240429	30600	48.04	20240307	3.78	N	001820	1000	103 억		732248	N	N	17	N	00	N
138	20240708	160125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44850	250	2	0.56	6635505950	147507	38.48	44600	45850	43800	57900	31250	44600	44984.68	7.40	0	-36970	47733	46166	44683	43116	41633	46950	43900	104	13300	1000	33890	50	1	10395000	4662	22.40	1.90	12	1.42	2002.00	23561.00	54500	20240429	-17.71	30600	20240307	46.57	54500	-17.71	20240429	30600	46.57	20240307	54500	-17.71	20240429	30600	46.57	20240307	3.79	N	001820	1000	103 억		768785	N	N	17	N	00	N
139	20240708	150126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45000	400	2	0.90	6232802250	138534	36.14	44600	45850	43800	57900	31250	44600	44991.23	7.40	0	-34509	47733	46166	44683	43116	41633	46950	43900	104	13300	1000	33890	50	1	10395000	4678	22.48	1.91	12	1.33	2002.00	23561.00	54500	20240429	-17.43	30600	20240307	47.06	54500	-17.43	20240429	30600	47.06	20240307	54500	-17.43	20240429	30600	47.06	20240307	3.79	N	001820	1000	103 억		768785	N	N	33	N	00	N
140	20240708	140126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45100	500	2	1.12	5853654500	130099	33.94	44600	45850	43800	57900	31250	44600	44993.94	7.40	0	-31036	47733	46166	44683	43116	41633	46950	43900	104	13300	1000	33890	50	1	10395000	4688	22.53	1.91	12	1.25	2002.00	23561.00	54500	20240429	-17.25	30600	20240307	47.39	54500	-17.25	20240429	30600	47.39	20240307	54500	-17.25	20240429	30600	47.39	20240307	3.79	N	001820	1000	103 억		768785	N	N	33	N	00	N
141	20240708	130125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45100	500	2	1.12	5563500900	123663	32.26	44600	45850	43800	57900	31250	44600	44989.31	7.40	0	-30460	47733	46166	44683	43116	41633	46950	43900	104	13300	1000	33890	50	1	10395000	4688	22.53	1.91	12	1.19	2002.00	23561.00	54500	20240429	-17.25	30600	20240307	47.39	54500	-17.25	20240429	30600	47.39	20240307	54500	-17.25	20240429	30600	47.39	20240307	3.79	N	001820	1000	103 억		768785	N	N	33	N	00	N
142	20240708	120126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45350	750	2	1.68	5028765200	111823	29.17	44600	45850	43800	57900	31250	44600	44970.87	7.40	0	-23857	47733	46166	44683	43116	41633	46950	43900	104	13300	1000	33890	50	1	10395000	4714	22.65	1.92	12	1.08	2002.00	23561.00	54500	20240429	-16.79	30600	20240307	48.20	54500	-16.79	20240429	30600	48.20	20240307	54500	-16.79	20240429	30600	48.20	20240307	3.79	N	001820	1000	103 억		768785	N	N	33	N	00	N
143	20240708	110125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44650	50	2	0.11	3241274050	72551	18.93	44600	45500	43800	57900	31250	44600	44675.83	7.40	0	-19670	47733	46166	44683	43116	41633	46950	43900	104	13300	1000	33890	50	1	10395000	4641	22.30	1.90	12	0.70	2002.00	23561.00	54500	20240429	-18.07	30600	20240307	45.92	54500	-18.07	20240429	30600	45.92	20240307	54500	-18.07	20240429	30600	45.92	20240307	3.79	N	001820	1000	103 억		768785	N	N	33	N	00	N
144	20240708	100126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45100	500	2	1.12	2257552750	50448	13.16	44600	45500	43800	57900	31250	44600	44750.19	7.40	0	-11348	47733	46166	44683	43116	41633	46950	43900	104	13300	1000	33890	50	1	10395000	4688	22.53	1.91	12	0.49	2002.00	23561.00	54500	20240429	-17.25	30600	20240307	47.39	54500	-17.25	20240429	30600	47.39	20240307	54500	-17.25	20240429	30600	47.39	20240307	3.79	N	001820	1000	103 억		768785	N	N	33	N	00	N
145	20240708	090126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44050	-550	5	-1.23	185688700	4174	1.09	44600	44650	44050	57900	31250	44600	44486.12	7.40	0	-1576	47733	46166	44683	43116	41633	46950	43900	104	13300	1000	33890	50	1	10395000	4579	22.00	1.87	12	0.04	2002.00	23561.00	54500	20240429	-19.17	30600	20240307	43.95	54500	-19.17	20240429	30600	43.95	20240307	54500	-19.17	20240429	30600	43.95	20240307	3.79	N	001820	1000	103 억		768785	N	N	33	N	00	N
146	20240705	160125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44600	1150	2	2.65	17195758100	382195	161.79	44350	46250	43200	56400	30450	43450	44993.82	7.95	0	-59623	45150	44300	42850	42000	40550	44725	42425	104	12950	1000	33020	50	1	10395000	4636	22.28	1.89	12	3.68	2002.00	23561.00	54500	20240429	-18.17	30600	20240307	45.75	54500	-18.17	20240429	30600	45.75	20240307	54500	-18.17	20240429	30600	45.75	20240307	3.79	N	001820	1000	103 억		826241	N	N	33	N	00	N
147	20240705	150126	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44900	1450	2	3.34	16582763000	368444	155.97	44350	46250	43200	56400	30450	43450	45009.22	7.95	0	-58233	45150	44300	42850	42000	40550	44725	42425	104	12950	1000	33020	50	1	10395000	4667	22.43	1.91	12	3.54	2002.00	23561.00	54500	20240429	-17.61	30600	20240307	46.73	54500	-17.61	20240429	30600	46.73	20240307	54500	-17.61	20240429	30600	46.73	20240307	3.79	N	001820	1000	103 억		826241	N	N	22	N	00	N
148	20240705	140125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45200	1750	2	4.03	15539216150	345285	146.17	44350	46250	43200	56400	30450	43450	45005.80	7.95	0	-46325	45150	44300	42850	42000	40550	44725	42425	104	12950	1000	33020	50	1	10395000	4699	22.58	1.92	12	3.32	2002.00	23561.00	54500	20240429	-17.06	30600	20240307	47.71	54500	-17.06	20240429	30600	47.71	20240307	54500	-17.06	20240429	30600	47.71	20240307	3.79	N	001820	1000	103 억		826241	N	N	22	N	00	N
149	20240705	130125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44600	1150	2	2.65	13950390900	309954	131.21	44350	46250	43200	56400	30450	43450	45009.92	7.95	0	-42918	45150	44300	42850	42000	40550	44725	42425	104	12950	1000	33020	50	1	10395000	4636	22.28	1.89	12	2.98	2002.00	23561.00	54500	20240429	-18.17	30600	20240307	45.75	54500	-18.17	20240429	30600	45.75	20240307	54500	-18.17	20240429	30600	45.75	20240307	3.79	N	001820	1000	103 억		826241	N	N	22	N	00	N
150	20240705	120125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	45500	2050	2	4.72	7230104500	162161	68.65	44350	45800	43200	56400	30450	43450	44588.73	7.95	0	-37713	45150	44300	42850	42000	40550	44725	42425	104	12950	1000	33020	50	1	10395000	4730	22.73	1.93	12	1.56	2002.00	23561.00	54500	20240429	-16.51	30600	20240307	48.69	54500	-16.51	20240429	30600	48.69	20240307	54500	-16.51	20240429	30600	48.69	20240307	3.79	N	001820	1000	103 억		826241	N	N	22	N	00	N
151	20240705	110125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	44900	1450	2	3.34	4303423400	97622	41.33	44350	45100	43200	56400	30450	43450	44085.08	7.95	0	-20147	45150	44300	42850	42000	40550	44725	42425	104	12950	1000	33020	50	1	10395000	4667	22.43	1.91	12	0.94	2002.00	23561.00	54500	20240429	-17.61	30600	20240307	46.73	54500	-17.61	20240429	30600	46.73	20240307	54500	-17.61	20240429	30600	46.73	20240307	3.79	N	001820	1000	103 억		826241	N	N	22	N	00	N
152	20240705	100125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43850	400	2	0.92	2309935400	52695	22.31	44350	44350	43200	56400	30450	43450	43838.86	7.95	0	-21207	45150	44300	42850	42000	40550	44725	42425	104	12950	1000	33020	50	1	10395000	4558	21.90	1.86	12	0.51	2002.00	23561.00	54500	20240429	-19.54	30600	20240307	43.30	54500	-19.54	20240429	30600	43.30	20240307	54500	-19.54	20240429	30600	43.30	20240307	3.79	N	001820	1000	103 억		826241	N	N	22	N	00	N
153	20240705	090125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43750	300	2	0.69	349347450	7921	3.35	44350	44350	43750	56400	30450	43450	44138.19	7.95	0	-2865	45150	44300	42850	42000	40550	44725	42425	104	12950	1000	33020	50	1	10395000	4548	21.85	1.86	12	0.08	2002.00	23561.00	54500	20240429	-19.72	30600	20240307	42.97	54500	-19.72	20240429	30600	42.97	20240307	54500	-19.72	20240429	30600	42.97	20240307	3.79	N	001820	1000	103 억		826241	N	N	22	N	00	N
154	20240704	160125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43450	2850	2	7.02	10086226500	235213	552.26	41450	43700	41400	52700	28450	40600	42880.44	8.00	0	-5744	41833	41216	40583	39966	39333	41525	40275	104	12100	1000	30850	50	1	10395000	4517	21.70	1.84	12	2.26	2002.00	23561.00	54500	20240429	-20.28	30600	20240307	41.99	54500	-20.28	20240429	30600	41.99	20240307	54500	-20.28	20240429	30600	41.99	20240307	3.80	N	001820	1000	103 억		831440	N	N	22	N	00	N
155	20240704	150125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43400	2800	2	6.90	9647225150	225100	528.52	41450	43700	41400	52700	28450	40600	42857.52	8.00	0	-4419	41833	41216	40583	39966	39333	41525	40275	104	12100	1000	30850	50	1	10395000	4511	21.68	1.84	12	2.17	2002.00	23561.00	54500	20240429	-20.37	30600	20240307	41.83	54500	-20.37	20240429	30600	41.83	20240307	54500	-20.37	20240429	30600	41.83	20240307	3.80	N	001820	1000	103 억		831440	N	N	119	N	00	N
156	20240704	140125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43350	2750	2	6.77	8922595700	208377	489.25	41450	43700	41400	52700	28450	40600	42819.50	8.00	0	-191	41833	41216	40583	39966	39333	41525	40275	104	12100	1000	30850	50	1	10395000	4506	21.65	1.84	12	2.00	2002.00	23561.00	54500	20240429	-20.46	30600	20240307	41.67	54500	-20.46	20240429	30600	41.67	20240307	54500	-20.46	20240429	30600	41.67	20240307	3.80	N	001820	1000	103 억		831440	N	N	119	N	00	N
157	20240704	130125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43300	2700	2	6.65	8430503050	196995	462.53	41450	43700	41400	52700	28450	40600	42795.53	8.00	0	1997	41833	41216	40583	39966	39333	41525	40275	104	12100	1000	30850	50	1	10395000	4501	21.63	1.84	12	1.90	2002.00	23561.00	54500	20240429	-20.55	30600	20240307	41.50	54500	-20.55	20240429	30600	41.50	20240307	54500	-20.55	20240429	30600	41.50	20240307	3.80	N	001820	1000	103 억		831440	N	N	119	N	00	N
158	20240704	120125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43200	2600	2	6.40	7543237050	176571	414.57	41450	43650	41400	52700	28450	40600	42720.71	8.00	0	5779	41833	41216	40583	39966	39333	41525	40275	104	12100	1000	30850	50	1	10395000	4491	21.58	1.83	12	1.70	2002.00	23561.00	54500	20240429	-20.73	30600	20240307	41.18	54500	-20.73	20240429	30600	41.18	20240307	54500	-20.73	20240429	30600	41.18	20240307	3.80	N	001820	1000	103 억		831440	N	N	119	N	00	N
159	20240704	110125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	43250	2650	2	6.53	5696752550	134002	314.63	41450	43300	41400	52700	28450	40600	42512.46	8.00	0	5488	41833	41216	40583	39966	39333	41525	40275	104	12100	1000	30850	50	1	10395000	4496	21.60	1.84	12	1.29	2002.00	23561.00	54500	20240429	-20.64	30600	20240307	41.34	54500	-20.64	20240429	30600	41.34	20240307	54500	-20.64	20240429	30600	41.34	20240307	3.80	N	001820	1000	103 억		831440	N	N	119	N	00	N
160	20240704	100125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42300	1700	2	4.19	4203241750	99059	232.58	41450	43300	41400	52700	28450	40600	42431.72	8.00	0	-6971	41833	41216	40583	39966	39333	41525	40275	104	12100	1000	30850	50	1	10395000	4397	21.13	1.80	12	0.95	2002.00	23561.00	54500	20240429	-22.39	30600	20240307	38.24	54500	-22.39	20240429	30600	38.24	20240307	54500	-22.39	20240429	30600	38.24	20240307	3.80	N	001820	1000	103 억		831440	N	N	119	N	00	N
161	20240704	090125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	42100	1500	2	3.69	370990050	8900	20.90	41450	42200	41400	52700	28450	40600	41684.40	8.00	0	4916	41833	41216	40583	39966	39333	41525	40275	104	12100	1000	30850	50	1	10395000	4376	21.03	1.79	12	0.09	2002.00	23561.00	54500	20240429	-22.75	30600	20240307	37.58	54500	-22.75	20240429	30600	37.58	20240307	54500	-22.75	20240429	30600	37.58	20240307	3.80	N	001820	1000	103 억		831440	N	N	119	N	00	N
162	20240703	160124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40600	650	2	1.63	1712036200	42249	70.67	40250	41200	39950	51900	28000	39950	40525.50	8.02	0	-4709	41916	40932	40366	39382	38816	40650	39100	104	11950	1000	30360	50	1	10395000	4220	20.28	1.72	12	0.41	2002.00	23561.00	54500	20240429	-25.50	30600	20240307	32.68	54500	-25.50	20240429	30600	32.68	20240307	54500	-25.50	20240429	30600	32.68	20240307	3.80	N	001820	1000	103 억		834114	N	N	119	N	00	N
163	20240703	150125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40500	550	2	1.38	1620912750	39998	66.91	40250	41200	39950	51900	28000	39950	40528.61	8.02	0	-4964	41916	40932	40366	39382	38816	40650	39100	104	11950	1000	30360	50	1	10395000	4210	20.23	1.72	12	0.38	2002.00	23561.00	54500	20240429	-25.69	30600	20240307	32.35	54500	-25.69	20240429	30600	32.35	20240307	54500	-25.69	20240429	30600	32.35	20240307	3.80	N	001820	1000	103 억		834114	N	N	10	N	00	N
164	20240703	140125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40500	550	2	1.38	1456071700	35921	60.09	40250	41200	39950	51900	28000	39950	40539.66	8.02	0	-4742	41916	40932	40366	39382	38816	40650	39100	104	11950	1000	30360	50	1	10395000	4210	20.23	1.72	12	0.35	2002.00	23561.00	54500	20240429	-25.69	30600	20240307	32.35	54500	-25.69	20240429	30600	32.35	20240307	54500	-25.69	20240429	30600	32.35	20240307	3.80	N	001820	1000	103 억		834114	N	N	10	N	00	N
165	20240703	130124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40350	400	2	1.00	1287370400	31760	53.13	40250	41200	39950	51900	28000	39950	40539.16	8.02	0	-4245	41916	40932	40366	39382	38816	40650	39100	104	11950	1000	30360	50	1	10395000	4194	20.15	1.71	12	0.31	2002.00	23561.00	54500	20240429	-25.96	30600	20240307	31.86	54500	-25.96	20240429	30600	31.86	20240307	54500	-25.96	20240429	30600	31.86	20240307	3.80	N	001820	1000	103 억		834114	N	N	10	N	00	N
166	20240703	120125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40050	100	2	0.25	1189478450	29331	49.06	40250	41200	39950	51900	28000	39950	40559.03	8.02	0	-3154	41916	40932	40366	39382	38816	40650	39100	104	11950	1000	30360	50	1	10395000	4163	20.00	1.70	12	0.28	2002.00	23561.00	54500	20240429	-26.51	30600	20240307	30.88	54500	-26.51	20240429	30600	30.88	20240307	54500	-26.51	20240429	30600	30.88	20240307	3.80	N	001820	1000	103 억		834114	N	N	10	N	00	N
167	20240703	110125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40250	300	2	0.75	1001887700	24673	41.27	40250	41200	40150	51900	28000	39950	40613.64	8.02	0	-1205	41916	40932	40366	39382	38816	40650	39100	104	11950	1000	30360	50	1	10395000	4184	20.10	1.71	12	0.24	2002.00	23561.00	54500	20240429	-26.15	30600	20240307	31.54	54500	-26.15	20240429	30600	31.54	20240307	54500	-26.15	20240429	30600	31.54	20240307	3.80	N	001820	1000	103 억		834114	N	N	10	N	00	N
168	20240703	100125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40450	500	2	1.25	794999100	19535	32.68	40250	41200	40250	51900	28000	39950	40706.20	8.02	0	-2058	41916	40932	40366	39382	38816	40650	39100	104	11950	1000	30360	50	1	10395000	4205	20.20	1.72	12	0.19	2002.00	23561.00	54500	20240429	-25.78	30600	20240307	32.19	54500	-25.78	20240429	30600	32.19	20240307	54500	-25.78	20240429	30600	32.19	20240307	3.80	N	001820	1000	103 억		834114	N	N	10	N	00	N
169	20240703	090125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40300	350	2	0.88	77679300	1929	3.23	40250	40450	40250	51900	28000	39950	40318.93	8.02	0	1000	41916	40932	40366	39382	38816	40650	39100	104	11950	1000	30360	50	1	10395000	4189	20.13	1.71	12	0.02	2002.00	23561.00	54500	20240429	-26.06	30600	20240307	31.70	54500	-26.06	20240429	30600	31.70	20240307	54500	-26.06	20240429	30600	31.70	20240307	3.80	N	001820	1000	103 억		834114	N	N	10	N	00	N
170	20240702	160125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39950	-1050	5	-2.56	2381612250	59362	144.91	41150	41350	39800	53300	28700	41000	40120.40	7.89	0	2760	42433	41716	41283	40566	40133	41500	40350	104	12300	1000	31160	50	1	10395000	4153	19.96	1.70	12	0.57	2002.00	23561.00	54500	20240429	-26.70	30600	20240307	30.56	54500	-26.70	20240429	30600	30.56	20240307	54500	-26.70	20240429	30600	30.56	20240307	3.80	N	001820	1000	103 억		819662	N	N	10	N	00	N
171	20240702	150125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40050	-950	5	-2.32	2259342150	56304	137.44	41150	41350	39800	53300	28700	41000	40127.56	7.89	0	2389	42433	41716	41283	40566	40133	41500	40350	104	12300	1000	31160	50	1	10395000	4163	20.00	1.70	12	0.54	2002.00	23561.00	54500	20240429	-26.51	30600	20240307	30.88	54500	-26.51	20240429	30600	30.88	20240307	54500	-26.51	20240429	30600	30.88	20240307	3.80	N	001820	1000	103 억		819662	N	N	24	N	00	N
172	20240702	140124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	39900	-1100	5	-2.68	1983296800	49404	120.60	41150	41350	39800	53300	28700	41000	40144.46	7.89	0	493	42433	41716	41283	40566	40133	41500	40350	104	12300	1000	31160	50	1	10395000	4148	19.93	1.69	12	0.48	2002.00	23561.00	54500	20240429	-26.79	30600	20240307	30.39	54500	-26.79	20240429	30600	30.39	20240307	54500	-26.79	20240429	30600	30.39	20240307	3.80	N	001820	1000	103 억		819662	N	N	24	N	00	N
173	20240702	130125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40000	-1000	5	-2.44	1615400050	40175	98.07	41150	41350	39800	53300	28700	41000	40209.09	7.89	0	-851	42433	41716	41283	40566	40133	41500	40350	104	12300	1000	31160	50	1	10395000	4158	19.98	1.70	12	0.39	2002.00	23561.00	54500	20240429	-26.61	30600	20240307	30.72	54500	-26.61	20240429	30600	30.72	20240307	54500	-26.61	20240429	30600	30.72	20240307	3.80	N	001820	1000	103 억		819662	N	N	24	N	00	N
174	20240702	120125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40100	-900	5	-2.20	1200333250	29791	72.72	41150	41350	40000	53300	28700	41000	40291.81	7.89	0	-509	42433	41716	41283	40566	40133	41500	40350	104	12300	1000	31160	50	1	10395000	4168	20.03	1.70	12	0.29	2002.00	23561.00	54500	20240429	-26.42	30600	20240307	31.05	54500	-26.42	20240429	30600	31.05	20240307	54500	-26.42	20240429	30600	31.05	20240307	3.80	N	001820	1000	103 억		819662	N	N	24	N	00	N
175	20240702	110124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40100	-900	5	-2.20	873886000	21646	52.84	41150	41350	40050	53300	28700	41000	40371.71	7.89	0	-217	42433	41716	41283	40566	40133	41500	40350	104	12300	1000	31160	50	1	10395000	4168	20.03	1.70	12	0.21	2002.00	23561.00	54500	20240429	-26.42	30600	20240307	31.05	54500	-26.42	20240429	30600	31.05	20240307	54500	-26.42	20240429	30600	31.05	20240307	3.80	N	001820	1000	103 억		819662	N	N	24	N	00	N
176	20240702	100125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	40300	-700	5	-1.71	432863350	10677	26.06	41150	41350	40250	53300	28700	41000	40541.66	7.89	0	-1659	42433	41716	41283	40566	40133	41500	40350	104	12300	1000	31160	50	1	10395000	4189	20.13	1.71	12	0.10	2002.00	23561.00	54500	20240429	-26.06	30600	20240307	31.70	54500	-26.06	20240429	30600	31.70	20240307	54500	-26.06	20240429	30600	31.70	20240307	3.80	N	001820	1000	103 억		819662	N	N	24	N	00	N
177	20240702	090125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41100	100	2	0.24	4359500	106	0.26	41150	41150	41050	53300	28700	41000	41127.36	7.89	0	-19	42433	41716	41283	40566	40133	41500	40350	104	12300	1000	31160	50	1	10395000	4272	20.53	1.74	12	0.00	2002.00	23561.00	54500	20240429	-24.59	30600	20240307	34.31	54500	-24.59	20240429	30600	34.31	20240307	54500	-24.59	20240429	30600	34.31	20240307	3.80	N	001820	1000	103 억		819662	N	N	24	N	00	N
178	20240701	160125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41000	-300	5	-0.73	1688895950	40849	129.68	41350	42000	40850	53600	28950	41300	41345.34	7.99	0	-10289	42300	41800	41450	40950	40600	41625	40775	104	12300	1000	31380	50	1	10395000	4262	20.48	1.74	12	0.39	2002.00	23561.00	54500	20240429	-24.77	30600	20240307	33.99	54500	-24.77	20240429	30600	33.99	20240307	54500	-24.77	20240429	30600	33.99	20240307	3.80	N	001820	1000	103 억		830059	N	N	24	N	00	N
179	20240701	150125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41150	-150	5	-0.36	1464355200	35380	112.32	41350	42000	40850	53600	28950	41300	41389.35	7.99	0	-8204	42300	41800	41450	40950	40600	41625	40775	104	12300	1000	31380	50	1	10395000	4278	20.55	1.75	12	0.34	2002.00	23561.00	54500	20240429	-24.50	30600	20240307	34.48	54500	-24.50	20240429	30600	34.48	20240307	54500	-24.50	20240429	30600	34.48	20240307	3.80	N	001820	1000	103 억		830059	N	N	12	N	00	N
180	20240701	140124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41200	-100	5	-0.24	1345084050	32485	103.13	41350	42000	40850	53600	28950	41300	41406.32	7.99	0	-7557	42300	41800	41450	40950	40600	41625	40775	104	12300	1000	31380	50	1	10395000	4283	20.58	1.75	12	0.31	2002.00	23561.00	54500	20240429	-24.40	30600	20240307	34.64	54500	-24.40	20240429	30600	34.64	20240307	54500	-24.40	20240429	30600	34.64	20240307	3.80	N	001820	1000	103 억		830059	N	N	12	N	00	N
181	20240701	130125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41350	50	2	0.12	1206049250	29112	92.42	41350	42000	40850	53600	28950	41300	41427.92	7.99	0	-6332	42300	41800	41450	40950	40600	41625	40775	104	12300	1000	31380	50	1	10395000	4298	20.65	1.76	12	0.28	2002.00	23561.00	54500	20240429	-24.13	30600	20240307	35.13	54500	-24.13	20240429	30600	35.13	20240307	54500	-24.13	20240429	30600	35.13	20240307	3.80	N	001820	1000	103 억		830059	N	N	12	N	00	N
182	20240701	120125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41500	200	2	0.48	1109173700	26767	84.97	41350	42000	40850	53600	28950	41300	41438.11	7.99	0	-5535	42300	41800	41450	40950	40600	41625	40775	104	12300	1000	31380	50	1	10395000	4314	20.73	1.76	12	0.26	2002.00	23561.00	54500	20240429	-23.85	30600	20240307	35.62	54500	-23.85	20240429	30600	35.62	20240307	54500	-23.85	20240429	30600	35.62	20240307	3.80	N	001820	1000	103 억		830059	N	N	12	N	00	N
183	20240701	110124	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41950	650	2	1.57	827628450	19981	63.43	41350	42000	40850	53600	28950	41300	41420.78	7.99	0	-655	42300	41800	41450	40950	40600	41625	40775	104	12300	1000	31380	50	1	10395000	4361	20.95	1.78	12	0.19	2002.00	23561.00	54500	20240429	-23.03	30600	20240307	37.09	54500	-23.03	20240429	30600	37.09	20240307	54500	-23.03	20240429	30600	37.09	20240307	3.80	N	001820	1000	103 억		830059	N	N	12	N	00	N
184	20240701	100125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41150	-150	5	-0.36	424601650	10298	32.69	41350	41850	40850	53600	28950	41300	41231.45	7.99	0	1846	42300	41800	41450	40950	40600	41625	40775	104	12300	1000	31380	50	1	10395000	4278	20.55	1.75	12	0.10	2002.00	23561.00	54500	20240429	-24.50	30600	20240307	34.48	54500	-24.50	20240429	30600	34.48	20240307	54500	-24.50	20240429	30600	34.48	20240307	3.80	N	001820	1000	103 억		830059	N	N	12	N	00	N
185	20240701	090125	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	41400	100	2	0.24	19052400	461	1.46	41350	41400	41300	53600	28950	41300	41328.54	7.99	0	-143	42300	41800	41450	40950	40600	41625	40775	104	12300	1000	31380	50	1	10395000	4304	20.68	1.76	12	0.00	2002.00	23561.00	54500	20240429	-24.04	30600	20240307	35.29	54500	-24.04	20240429	30600	35.29	20240307	54500	-24.04	20240429	30600	35.29	20240307	3.80	N	001820	1000	103 억		830059	N	N	12	N	00	N