KissMeData/336370/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	161209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15200	-360	5	-2.31	7963002660	530430	235.16	15480	15500	14760	20200	10900	15560	15011.71	6.11	0	9893	16426	15992	15776	15342	15126	15885	15235	70	4640	100	11200	10	1	70217344	10673	9.05	2.31	12	0.76	1680.00	6568.00	23500	20240701	-35.32	10650	20231101	42.72	23500	-35.32	20240701	11010	38.06	20240201	37400	-59.36	20230814	11010	38.06	20240201	2.20	N	336370	100	70 억		4287678	N	N	518	N	00	N
3	20240731	151227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15290	-270	5	-1.74	7583936750	505554	224.13	15480	15500	14760	20200	10900	15560	15001.24	6.11	0	18063	16426	15992	15776	15342	15126	15885	15235	70	4640	100	11200	10	1	70217344	10736	9.10	2.33	12	0.72	1680.00	6568.00	23500	20240701	-34.94	10650	20231101	43.57	23500	-34.94	20240701	11010	38.87	20240201	37400	-59.12	20230814	11010	38.87	20240201	2.20	N	336370	100	70 억		4287678	N	N	2218	N	00	N
4	20240731	141226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15020	-540	5	-3.47	6596179790	440172	195.14	15480	15500	14760	20200	10900	15560	14985.46	6.11	0	-1726	16426	15992	15776	15342	15126	15885	15235	70	4640	100	11200	10	1	70217344	10547	8.94	2.29	12	0.63	1680.00	6568.00	23500	20240701	-36.09	10650	20231101	41.03	23500	-36.09	20240701	11010	36.42	20240201	37400	-59.84	20230814	11010	36.42	20240201	2.20	N	336370	100	70 억		4287678	N	N	2218	N	00	N
5	20240731	131221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15010	-550	5	-3.53	5941035110	396311	175.70	15480	15500	14760	20200	10900	15560	14990.84	6.11	0	-12184	16426	15992	15776	15342	15126	15885	15235	70	4640	100	11200	10	1	70217344	10540	8.93	2.29	12	0.56	1680.00	6568.00	23500	20240701	-36.13	10650	20231101	40.94	23500	-36.13	20240701	11010	36.33	20240201	37400	-59.87	20230814	11010	36.33	20240201	2.20	N	336370	100	70 억		4287678	N	N	2218	N	00	N
6	20240731	121220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	14820	-740	5	-4.76	5109670880	340336	150.88	15480	15500	14780	20200	10900	15560	15013.61	6.11	0	-21730	16426	15992	15776	15342	15126	15885	15235	70	4640	100	11200	10	1	70217344	10406	8.82	2.26	12	0.48	1680.00	6568.00	23500	20240701	-36.94	10650	20231101	39.15	23500	-36.94	20240701	11010	34.60	20240201	37400	-60.37	20230814	11010	34.60	20240201	2.20	N	336370	100	70 억		4287678	N	N	2218	N	00	N
7	20240731	111224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	14850	-710	5	-4.56	3952972650	262459	116.36	15480	15500	14850	20200	10900	15560	15061.29	6.11	0	-32980	16426	15992	15776	15342	15126	15885	15235	70	4640	100	11200	10	1	70217344	10427	8.84	2.26	12	0.37	1680.00	6568.00	23500	20240701	-36.81	10650	20231101	39.44	23500	-36.81	20240701	11010	34.88	20240201	37400	-60.29	20230814	11010	34.88	20240201	2.20	N	336370	100	70 억		4287678	N	N	2218	N	00	N
8	20240731	101220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15030	-530	5	-3.41	2517988990	166564	73.84	15480	15500	14990	20200	10900	15560	15117.24	6.11	0	-6962	16426	15992	15776	15342	15126	15885	15235	70	4640	100	11200	10	1	70217344	10554	8.95	2.29	12	0.24	1680.00	6568.00	23500	20240701	-36.04	10650	20231101	41.13	23500	-36.04	20240701	11010	36.51	20240201	37400	-59.81	20230814	11010	36.51	20240201	2.20	N	336370	100	70 억		4287678	N	N	2218	N	00	N
9	20240731	091218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15190	-370	5	-2.38	443916590	28975	12.85	15480	15500	15190	20200	10900	15560	15320.67	6.11	0	-1129	16426	15992	15776	15342	15126	15885	15235	70	4640	100	11200	10	1	70217344	10666	9.04	2.31	12	0.04	1680.00	6568.00	23500	20240701	-35.36	10650	20231101	42.63	23500	-35.36	20240701	11010	37.97	20240201	37400	-59.39	20230814	11010	37.97	20240201	2.20	N	336370	100	70 억		4287678	N	N	2218	N	00	N
10	20240730	161149	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15560	-520	5	-3.23	3483989260	219943	52.78	16080	16210	15560	20900	11260	16080	15844.97	6.18	0	-49026	16673	16376	15843	15546	15013	16525	15695	70	4820	100	11570	10	1	70217344	10926	9.26	2.37	12	0.31	1680.00	6568.00	23500	20240701	-33.79	10650	20231101	46.10	23500	-33.79	20240701	11010	41.33	20240201	37400	-58.40	20230814	11010	41.33	20240201	2.17	N	336370	100	70 억		4342664	N	N	2218	N	00	N
11	20240730	151214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15630	-450	5	-2.80	3207349600	202187	48.52	16080	16210	15600	20900	11260	16080	15863.09	6.18	0	-47128	16673	16376	15843	15546	15013	16525	15695	70	4820	100	11570	10	1	70217344	10975	9.30	2.38	12	0.29	1680.00	6568.00	23500	20240701	-33.49	10650	20231101	46.76	23500	-33.49	20240701	11010	41.96	20240201	37400	-58.21	20230814	11010	41.96	20240201	2.17	N	336370	100	70 억		4342664	N	N	117	N	00	N
12	20240730	141157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15660	-420	5	-2.61	2817120080	177259	42.54	16080	16210	15630	20900	11260	16080	15892.48	6.18	0	-41918	16673	16376	15843	15546	15013	16525	15695	70	4820	100	11570	10	1	70217344	10996	9.32	2.38	12	0.25	1680.00	6568.00	23500	20240701	-33.36	10650	20231101	47.04	23500	-33.36	20240701	11010	42.23	20240201	37400	-58.13	20230814	11010	42.23	20240201	2.17	N	336370	100	70 억		4342664	N	N	117	N	00	N
13	20240730	131204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15720	-360	5	-2.24	2437351980	153048	36.73	16080	16210	15660	20900	11260	16080	15925.22	6.18	0	-36797	16673	16376	15843	15546	15013	16525	15695	70	4820	100	11570	10	1	70217344	11038	9.36	2.39	12	0.22	1680.00	6568.00	23500	20240701	-33.11	10650	20231101	47.61	23500	-33.11	20240701	11010	42.78	20240201	37400	-57.97	20230814	11010	42.78	20240201	2.17	N	336370	100	70 억		4342664	N	N	117	N	00	N
14	20240730	121156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15780	-300	5	-1.87	2070243390	129718	31.13	16080	16210	15770	20900	11260	16080	15959.40	6.18	0	-26829	16673	16376	15843	15546	15013	16525	15695	70	4820	100	11570	10	1	70217344	11080	9.39	2.40	12	0.18	1680.00	6568.00	23500	20240701	-32.85	10650	20231101	48.17	23500	-32.85	20240701	11010	43.32	20240201	37400	-57.81	20230814	11010	43.32	20240201	2.17	N	336370	100	70 억		4342664	N	N	117	N	00	N
15	20240730	111204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15880	-200	5	-1.24	1601769830	100099	24.02	16080	16210	15820	20900	11260	16080	16001.71	6.18	0	-21013	16673	16376	15843	15546	15013	16525	15695	70	4820	100	11570	10	1	70217344	11151	9.45	2.42	12	0.14	1680.00	6568.00	23500	20240701	-32.43	10650	20231101	49.11	23500	-32.43	20240701	11010	44.23	20240201	37400	-57.54	20230814	11010	44.23	20240201	2.17	N	336370	100	70 억		4342664	N	N	117	N	00	N
16	20240730	101213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15950	-130	5	-0.81	1304807750	81431	19.54	16080	16210	15820	20900	11260	16080	16023.35	6.18	0	-9856	16673	16376	15843	15546	15013	16525	15695	70	4820	100	11570	10	1	70217344	11200	9.49	2.43	12	0.12	1680.00	6568.00	23500	20240701	-32.13	10650	20231101	49.77	23500	-32.13	20240701	11010	44.87	20240201	37400	-57.35	20230814	11010	44.87	20240201	2.17	N	336370	100	70 억		4342664	N	N	117	N	00	N
17	20240730	091215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15890	-190	5	-1.18	391165190	24507	5.88	16080	16080	15820	20900	11260	16080	15960.48	6.18	0	-558	16673	16376	15843	15546	15013	16525	15695	70	4820	100	11570	10	1	70217344	11158	9.46	2.42	12	0.03	1680.00	6568.00	23500	20240701	-32.38	10650	20231101	49.20	23500	-32.38	20240701	11010	44.32	20240201	37400	-57.51	20230814	11010	44.32	20240201	2.17	N	336370	100	70 억		4342664	N	N	117	N	00	N
18	20240729	161148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16080	710	2	4.62	6513343470	411867	57.93	15360	16140	15310	19980	10760	15370	15812.80	5.90	0	148016	16670	16020	15690	15040	14710	15855	14875	70	4610	100	11060	10	1	70217344	11291	9.57	2.45	12	0.59	1680.00	6568.00	23500	20240701	-31.57	10650	20231101	50.99	23500	-31.57	20240701	11010	46.05	20240201	37400	-57.01	20230814	11010	46.05	20240201	2.22	N	336370	100	70 억		4144776	N	N	117	N	00	N
19	20240729	151205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16100	730	2	4.75	6109272060	386739	54.40	15360	16140	15310	19980	10760	15370	15797.12	5.90	0	141576	16670	16020	15690	15040	14710	15855	14875	70	4610	100	11060	10	1	70217344	11305	9.58	2.45	12	0.55	1680.00	6568.00	23500	20240701	-31.49	10650	20231101	51.17	23500	-31.49	20240701	11010	46.23	20240201	37400	-56.95	20230814	11010	46.23	20240201	2.22	N	336370	100	70 억		4144776	N	N	66	N	00	N
20	20240729	141212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15950	580	2	3.77	5337610180	338716	47.64	15360	15990	15310	19980	10760	15370	15758.60	5.90	0	130021	16670	16020	15690	15040	14710	15855	14875	70	4610	100	11060	10	1	70217344	11200	9.49	2.43	12	0.48	1680.00	6568.00	23500	20240701	-32.13	10650	20231101	49.77	23500	-32.13	20240701	11010	44.87	20240201	37400	-57.35	20230814	11010	44.87	20240201	2.22	N	336370	100	70 억		4144776	N	N	66	N	00	N
21	20240729	131209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15910	540	2	3.51	5027330100	319218	44.90	15360	15990	15310	19980	10760	15370	15749.14	5.90	0	122286	16670	16020	15690	15040	14710	15855	14875	70	4610	100	11060	10	1	70217344	11172	9.47	2.42	12	0.45	1680.00	6568.00	23500	20240701	-32.30	10650	20231101	49.39	23500	-32.30	20240701	11010	44.50	20240201	37400	-57.46	20230814	11010	44.50	20240201	2.22	N	336370	100	70 억		4144776	N	N	66	N	00	N
22	20240729	121210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15800	430	2	2.80	4581505740	291071	40.94	15360	15990	15310	19980	10760	15370	15740.43	5.90	0	105830	16670	16020	15690	15040	14710	15855	14875	70	4610	100	11060	10	1	70217344	11094	9.40	2.41	12	0.41	1680.00	6568.00	23500	20240701	-32.77	10650	20231101	48.36	23500	-32.77	20240701	11010	43.51	20240201	37400	-57.75	20230814	11010	43.51	20240201	2.22	N	336370	100	70 억		4144776	N	N	66	N	00	N
23	20240729	111157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15880	510	2	3.32	4064183510	258272	36.33	15360	15990	15310	19980	10760	15370	15736.35	5.90	0	107873	16670	16020	15690	15040	14710	15855	14875	70	4610	100	11060	10	1	70217344	11151	9.45	2.42	12	0.37	1680.00	6568.00	23500	20240701	-32.43	10650	20231101	49.11	23500	-32.43	20240701	11010	44.23	20240201	37400	-57.54	20230814	11010	44.23	20240201	2.22	N	336370	100	70 억		4144776	N	N	66	N	00	N
24	20240729	101155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15970	600	2	3.90	3277718050	208769	29.36	15360	15990	15310	19980	10760	15370	15700.54	5.90	0	97707	16670	16020	15690	15040	14710	15855	14875	70	4610	100	11060	10	1	70217344	11214	9.51	2.43	12	0.30	1680.00	6568.00	23500	20240701	-32.04	10650	20231101	49.95	23500	-32.04	20240701	11010	45.05	20240201	37400	-57.30	20230814	11010	45.05	20240201	2.22	N	336370	100	70 억		4144776	N	N	66	N	00	N
25	20240729	091153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15390	20	2	0.13	690433010	44899	6.32	15360	15490	15310	19980	10760	15370	15377.50	5.90	0	15457	16670	16020	15690	15040	14710	15855	14875	70	4610	100	11060	10	1	70217344	10806	9.16	2.34	12	0.06	1680.00	6568.00	23500	20240701	-34.51	10650	20231101	44.51	23500	-34.51	20240701	11010	39.78	20240201	37400	-58.85	20230814	11010	39.78	20240201	2.22	N	336370	100	70 억		4144776	N	N	66	N	00	N
26	20240726	161135	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15370	-840	5	-5.18	10869704000	696350	138.79	16150	16340	15360	21050	11350	16210	15610.21	6.06	0	-111760	16816	16512	16336	16032	15856	16425	15945	70	4840	100	11670	10	1	70217344	10792	9.15	2.34	12	0.99	1680.00	6568.00	23500	20240701	-34.60	10650	20231101	44.32	23500	-34.60	20240701	11010	39.60	20240201	39250	-60.84	20230726	11010	39.60	20240201	2.20	N	336370	100	70 억		4252069	N	N	66	N	00	N
27	20240726	151148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15360	-850	5	-5.24	10444411090	668684	133.28	16150	16340	15360	21050	11350	16210	15619.33	6.06	0	-111378	16816	16512	16336	16032	15856	16425	15945	70	4840	100	11670	10	1	70217344	10785	9.14	2.34	12	0.95	1680.00	6568.00	23500	20240701	-34.64	10650	20231101	44.23	23500	-34.64	20240701	11010	39.51	20240201	39250	-60.87	20230726	11010	39.51	20240201	2.20	N	336370	100	70 억		4252069	N	N	716	N	00	N
28	20240726	141147	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15410	-800	5	-4.94	9149176080	584551	116.51	16150	16340	15380	21050	11350	16210	15651.61	6.06	0	-106011	16816	16512	16336	16032	15856	16425	15945	70	4840	100	11670	10	1	70217344	10820	9.17	2.35	12	0.83	1680.00	6568.00	23500	20240701	-34.43	10650	20231101	44.69	23500	-34.43	20240701	11010	39.96	20240201	39250	-60.74	20230726	11010	39.96	20240201	2.20	N	336370	100	70 억		4252069	N	N	716	N	00	N
29	20240726	131148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15490	-720	5	-4.44	8103658390	516798	103.00	16150	16340	15380	21050	11350	16210	15680.49	6.06	0	-105509	16816	16512	16336	16032	15856	16425	15945	70	4840	100	11670	10	1	70217344	10877	9.22	2.36	12	0.74	1680.00	6568.00	23500	20240701	-34.09	10650	20231101	45.45	23500	-34.09	20240701	11010	40.69	20240201	39250	-60.54	20230726	11010	40.69	20240201	2.20	N	336370	100	70 억		4252069	N	N	716	N	00	N
30	20240726	121154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15530	-680	5	-4.19	7544830230	480752	95.82	16150	16340	15380	21050	11350	16210	15693.79	6.06	0	-96234	16816	16512	16336	16032	15856	16425	15945	70	4840	100	11670	10	1	70217344	10905	9.24	2.36	12	0.68	1680.00	6568.00	23500	20240701	-33.91	10650	20231101	45.82	23500	-33.91	20240701	11010	41.05	20240201	39250	-60.43	20230726	11010	41.05	20240201	2.20	N	336370	100	70 억		4252069	N	N	716	N	00	N
31	20240726	111153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15580	-630	5	-3.89	6808274510	433422	86.39	16150	16340	15380	21050	11350	16210	15708.16	6.06	0	-87558	16816	16512	16336	16032	15856	16425	15945	70	4840	100	11670	10	1	70217344	10940	9.27	2.37	12	0.62	1680.00	6568.00	23500	20240701	-33.70	10650	20231101	46.29	23500	-33.70	20240701	11010	41.51	20240201	39250	-60.31	20230726	11010	41.51	20240201	2.20	N	336370	100	70 억		4252069	N	N	716	N	00	N
32	20240726	101146	57	100.00	KOSPI		전기.전자	N	N	N	N		N	15440	-770	5	-4.75	5521244900	350308	69.82	16150	16340	15380	21050	11350	16210	15761.09	6.06	0	-73037	16816	16512	16336	16032	15856	16425	15945	70	4840	100	11670	10	1	70217344	10842	9.19	2.35	12	0.50	1680.00	6568.00	23500	20240701	-34.30	10650	20231101	44.98	23500	-34.30	20240701	11010	40.24	20240201	39250	-60.66	20230726	11010	40.24	20240201	2.20	N	336370	100	70 억		4252069	N	N	716	N	00	N
33	20240726	091145	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16170	-40	5	-0.25	487409780	30090	6.00	16150	16340	16110	21050	11350	16210	16198.39	6.06	0	-8137	16816	16512	16336	16032	15856	16425	15945	70	4840	100	11670	10	1	70217344	11354	9.62	2.46	12	0.04	1680.00	6568.00	23500	20240701	-31.19	10650	20231101	51.83	23500	-31.19	20240701	11010	46.87	20240201	39250	-58.80	20230726	11010	46.87	20240201	2.20	N	336370	100	70 억		4252069	N	N	716	N	00	N
34	20240725	161143	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16210	-660	5	-3.91	8051643370	493231	39.26	16320	16640	16160	21900	11810	16870	16324.46	5.97	0	-23681	18816	17842	17026	16052	15236	18330	16540	70	5030	100	12140	10	1	70217344	11382	9.65	2.47	12	0.70	1680.00	6568.00	23500	20240701	-31.02	10650	20231101	52.21	23500	-31.02	20240701	11010	47.23	20240201	39250	-58.70	20230726	11010	47.23	20240201	2.24	N	336370	100	70 억		4193312	N	N	715	N	00	N
35	20240725	151156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16190	-680	5	-4.03	7514624580	460061	36.62	16320	16640	16180	21900	11810	16870	16333.96	5.97	0	-24820	18816	17842	17026	16052	15236	18330	16540	70	5030	100	12140	10	1	70217344	11368	9.64	2.46	12	0.66	1680.00	6568.00	23500	20240701	-31.11	10650	20231101	52.02	23500	-31.11	20240701	11010	47.05	20240201	39250	-58.75	20230726	11010	47.05	20240201	2.24	N	336370	100	70 억		4193312	N	N	399	N	00	N
36	20240725	141152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16280	-590	5	-3.50	6467306070	395561	31.48	16320	16640	16180	21900	11810	16870	16349.69	5.97	0	-2032	18816	17842	17026	16052	15236	18330	16540	70	5030	100	12140	10	1	70217344	11431	9.69	2.48	12	0.56	1680.00	6568.00	23500	20240701	-30.72	10650	20231101	52.86	23500	-30.72	20240701	11010	47.87	20240201	39250	-58.52	20230726	11010	47.87	20240201	2.24	N	336370	100	70 억		4193312	N	N	399	N	00	N
37	20240725	131144	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16300	-570	5	-3.38	5855935090	358050	28.50	16320	16640	16180	21900	11810	16870	16355.06	5.97	0	898	18816	17842	17026	16052	15236	18330	16540	70	5030	100	12140	10	1	70217344	11445	9.70	2.48	12	0.51	1680.00	6568.00	23500	20240701	-30.64	10650	20231101	53.05	23500	-30.64	20240701	11010	48.05	20240201	39250	-58.47	20230726	11010	48.05	20240201	2.24	N	336370	100	70 억		4193312	N	N	399	N	00	N
38	20240725	121150	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16310	-560	5	-3.32	5421110410	331378	26.37	16320	16640	16180	21900	11810	16870	16359.28	5.97	0	1018	18816	17842	17026	16052	15236	18330	16540	70	5030	100	12140	10	1	70217344	11452	9.71	2.48	12	0.47	1680.00	6568.00	23500	20240701	-30.60	10650	20231101	53.15	23500	-30.60	20240701	11010	48.14	20240201	39250	-58.45	20230726	11010	48.14	20240201	2.24	N	336370	100	70 억		4193312	N	N	399	N	00	N
39	20240725	111148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16340	-530	5	-3.14	4764943740	291237	23.18	16320	16640	16180	21900	11810	16870	16361.03	5.97	0	3032	18816	17842	17026	16052	15236	18330	16540	70	5030	100	12140	10	1	70217344	11474	9.73	2.49	12	0.41	1680.00	6568.00	23500	20240701	-30.47	10650	20231101	53.43	23500	-30.47	20240701	11010	48.41	20240201	39250	-58.37	20230726	11010	48.41	20240201	2.24	N	336370	100	70 억		4193312	N	N	399	N	00	N
40	20240725	101141	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16260	-610	5	-3.62	3608777930	220037	17.51	16320	16640	16240	21900	11810	16870	16400.75	5.97	0	-221	18816	17842	17026	16052	15236	18330	16540	70	5030	100	12140	10	1	70217344	11417	9.68	2.48	12	0.31	1680.00	6568.00	23500	20240701	-30.81	10650	20231101	52.68	23500	-30.81	20240701	11010	47.68	20240201	39250	-58.57	20230726	11010	47.68	20240201	2.24	N	336370	100	70 억		4193312	N	N	399	N	00	N
41	20240725	091137	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16570	-300	5	-1.78	863180140	52423	4.17	16320	16640	16310	21900	11810	16870	16465.58	5.97	0	4742	18816	17842	17026	16052	15236	18330	16540	70	5030	100	12140	10	1	70217344	11635	9.86	2.52	12	0.07	1680.00	6568.00	23500	20240701	-29.49	10650	20231101	55.59	23500	-29.49	20240701	11010	50.50	20240201	39250	-57.78	20230726	11010	50.50	20240201	2.24	N	336370	100	70 억		4193312	N	N	399	N	00	N
42	20240724	161135	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16870	480	2	2.93	21419040090	1243011	323.44	16210	18000	16210	21300	11480	16390	17232.17	6.17	0	-135569	17003	16696	16393	16086	15783	16545	15935	70	4910	100	11800	10	1	70217344	11846	10.04	2.57	12	1.77	1680.00	6568.00	23500	20240701	-28.21	10650	20231101	58.40	23500	-28.21	20240701	11010	53.22	20240201	39250	-57.02	20230726	11010	53.22	20240201	2.21	N	336370	100	70 억		4334708	N	N	399	N	00	N
43	20240724	151152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16920	530	2	3.23	20755349110	1203686	313.21	16210	18000	16210	21300	11480	16390	17243.29	6.17	0	-141995	17003	16696	16393	16086	15783	16545	15935	70	4910	100	11800	10	1	70217344	11881	10.07	2.58	12	1.71	1680.00	6568.00	23500	20240701	-28.00	10650	20231101	58.87	23500	-28.00	20240701	11010	53.68	20240201	39250	-56.89	20230726	11010	53.68	20240201	2.21	N	336370	100	70 억		4334708	N	N	490	N	00	N
44	20240724	141146	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17190	800	2	4.88	15699200360	907438	236.12	16210	18000	16210	21300	11480	16390	17300.76	6.17	0	-117375	17003	16696	16393	16086	15783	16545	15935	70	4910	100	11800	10	1	70217344	12070	10.23	2.62	12	1.29	1680.00	6568.00	23500	20240701	-26.85	10650	20231101	61.41	23500	-26.85	20240701	11010	56.13	20240201	39250	-56.20	20230726	11010	56.13	20240201	2.21	N	336370	100	70 억		4334708	N	N	490	N	00	N
45	20240724	131151	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16780	390	2	2.38	4794775510	285844	74.38	16210	17100	16210	21300	11480	16390	16774.34	6.17	0	-14210	17003	16696	16393	16086	15783	16545	15935	70	4910	100	11800	10	1	70217344	11782	9.99	2.55	12	0.41	1680.00	6568.00	23500	20240701	-28.60	10650	20231101	57.56	23500	-28.60	20240701	11010	52.41	20240201	39250	-57.25	20230726	11010	52.41	20240201	2.21	N	336370	100	70 억		4334708	N	N	490	N	00	N
46	20240724	121149	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16850	460	2	2.81	4182682620	249414	64.90	16210	17100	16210	21300	11480	16390	16770.31	6.17	0	-1054	17003	16696	16393	16086	15783	16545	15935	70	4910	100	11800	10	1	70217344	11832	10.03	2.57	12	0.36	1680.00	6568.00	23500	20240701	-28.30	10650	20231101	58.22	23500	-28.30	20240701	11010	53.04	20240201	39250	-57.07	20230726	11010	53.04	20240201	2.21	N	336370	100	70 억		4334708	N	N	490	N	00	N
47	20240724	111148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16740	350	2	2.14	3808267750	227123	59.10	16210	17100	16210	21300	11480	16390	16767.72	6.17	0	1605	17003	16696	16393	16086	15783	16545	15935	70	4910	100	11800	10	1	70217344	11754	9.96	2.55	12	0.32	1680.00	6568.00	23500	20240701	-28.77	10650	20231101	57.18	23500	-28.77	20240701	11010	52.04	20240201	39250	-57.35	20230726	11010	52.04	20240201	2.21	N	336370	100	70 억		4334708	N	N	490	N	00	N
48	20240724	101214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16800	410	2	2.50	3289267100	196208	51.06	16210	17100	16210	21300	11480	16390	16764.53	6.17	0	8206	17003	16696	16393	16086	15783	16545	15935	70	4910	100	11800	10	1	70217344	11797	10.00	2.56	12	0.28	1680.00	6568.00	23500	20240701	-28.51	10650	20231101	57.75	23500	-28.51	20240701	11010	52.59	20240201	39250	-57.20	20230726	11010	52.59	20240201	2.21	N	336370	100	70 억		4334708	N	N	490	N	00	N
49	20240724	091137	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16540	150	2	0.92	644585170	39221	10.21	16210	16640	16210	21300	11480	16390	16434.90	6.17	0	-727	17003	16696	16393	16086	15783	16545	15935	70	4910	100	11800	10	1	70217344	11614	9.85	2.52	12	0.06	1680.00	6568.00	23500	20240701	-29.62	10650	20231101	55.31	23500	-29.62	20240701	11010	50.23	20240201	39250	-57.86	20230726	11010	50.23	20240201	2.21	N	336370	100	70 억		4334708	N	N	490	N	00	N
50	20240723	161128	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16390	90	2	0.55	6159843810	375722	53.47	16450	16700	16090	21150	11410	16300	16394.72	6.13	0	19540	17846	17072	16686	15912	15526	16880	15720	70	4850	100	11730	10	1	70217344	11509	9.76	2.50	12	0.54	1680.00	6568.00	23500	20240701	-30.26	10650	20231101	53.90	23500	-30.26	20240701	11010	48.86	20240201	39250	-58.24	20230726	11010	48.86	20240201	2.18	N	336370	100	70 억		4305553	N	N	490	N	00	N
51	20240723	151157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16480	180	2	1.10	5676016160	346258	49.28	16450	16700	16090	21150	11410	16300	16392.46	6.13	0	10585	17846	17072	16686	15912	15526	16880	15720	70	4850	100	11730	10	1	70217344	11572	9.81	2.51	12	0.49	1680.00	6568.00	23500	20240701	-29.87	10650	20231101	54.74	23500	-29.87	20240701	11010	49.68	20240201	39250	-58.01	20230726	11010	49.68	20240201	2.18	N	336370	100	70 억		4305553	N	N	1355	N	00	N
52	20240723	141132	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16380	80	2	0.49	4740947190	289551	41.21	16450	16700	16090	21150	11410	16300	16373.46	6.13	0	12895	17846	17072	16686	15912	15526	16880	15720	70	4850	100	11730	10	1	70217344	11502	9.75	2.49	12	0.41	1680.00	6568.00	23500	20240701	-30.30	10650	20231101	53.80	23500	-30.30	20240701	11010	48.77	20240201	39250	-58.27	20230726	11010	48.77	20240201	2.18	N	336370	100	70 억		4305553	N	N	1355	N	00	N
53	20240723	131128	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16360	60	2	0.37	4206615390	256820	36.55	16450	16700	16090	21150	11410	16300	16379.64	6.13	0	7768	17846	17072	16686	15912	15526	16880	15720	70	4850	100	11730	10	1	70217344	11488	9.74	2.49	12	0.37	1680.00	6568.00	23500	20240701	-30.38	10650	20231101	53.62	23500	-30.38	20240701	11010	48.59	20240201	39250	-58.32	20230726	11010	48.59	20240201	2.18	N	336370	100	70 억		4305553	N	N	1355	N	00	N
54	20240723	121137	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16190	-110	5	-0.67	3728863900	227416	32.36	16450	16700	16090	21150	11410	16300	16396.69	6.13	0	2110	17846	17072	16686	15912	15526	16880	15720	70	4850	100	11730	10	1	70217344	11368	9.64	2.46	12	0.32	1680.00	6568.00	23500	20240701	-31.11	10650	20231101	52.02	23500	-31.11	20240701	11010	47.05	20240201	39250	-58.75	20230726	11010	47.05	20240201	2.18	N	336370	100	70 억		4305553	N	N	1355	N	00	N
55	20240723	111135	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16270	-30	5	-0.18	2818840980	171190	24.36	16450	16700	16210	21150	11410	16300	16466.20	6.13	0	6668	17846	17072	16686	15912	15526	16880	15720	70	4850	100	11730	10	1	70217344	11424	9.68	2.48	12	0.24	1680.00	6568.00	23500	20240701	-30.77	10650	20231101	52.77	23500	-30.77	20240701	11010	47.77	20240201	39250	-58.55	20230726	11010	47.77	20240201	2.18	N	336370	100	70 억		4305553	N	N	1355	N	00	N
56	20240723	101129	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16370	70	2	0.43	2050917290	124095	17.66	16450	16700	16340	21150	11410	16300	16527.09	6.13	0	9914	17846	17072	16686	15912	15526	16880	15720	70	4850	100	11730	10	1	70217344	11495	9.74	2.49	12	0.18	1680.00	6568.00	23500	20240701	-30.34	10650	20231101	53.71	23500	-30.34	20240701	11010	48.68	20240201	39250	-58.29	20230726	11010	48.68	20240201	2.18	N	336370	100	70 억		4305553	N	N	1355	N	00	N
57	20240723	091143	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16630	330	2	2.02	783464640	47319	6.73	16450	16700	16450	21150	11410	16300	16557.36	6.13	0	4577	17846	17072	16686	15912	15526	16880	15720	70	4850	100	11730	10	1	70217344	11677	9.90	2.53	12	0.07	1680.00	6568.00	23500	20240701	-29.23	10650	20231101	56.15	23500	-29.23	20240701	11010	51.04	20240201	39250	-57.63	20230726	11010	51.04	20240201	2.18	N	336370	100	70 억		4305553	N	N	1355	N	00	N
58	20240722	161122	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16300	-1170	5	-6.70	11581457320	696572	172.68	17460	17460	16300	22700	12230	17470	16626.88	6.34	0	-146428	18023	17746	17423	17146	16823	17885	17285	70	5230	100	12570	10	1	70217344	11445	9.70	2.48	12	0.99	1680.00	6568.00	23500	20240701	-30.64	10650	20231101	53.05	23500	-30.64	20240701	11010	48.05	20240201	39250	-58.47	20230726	11010	48.05	20240201	2.24	N	336370	100	70 억		4450106	N	N	1355	N	00	N
59	20240722	151133	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16300	-1170	5	-6.70	11006720000	661330	163.95	17460	17460	16300	22700	12230	17470	16642.78	6.34	0	-146729	18023	17746	17423	17146	16823	17885	17285	70	5230	100	12570	10	1	70217344	11445	9.70	2.48	12	0.94	1680.00	6568.00	23500	20240701	-30.64	10650	20231101	53.05	23500	-30.64	20240701	11010	48.05	20240201	39250	-58.47	20230726	11010	48.05	20240201	2.24	N	336370	100	70 억		4450106	N	N	1590	N	00	N
60	20240722	141141	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16380	-1090	5	-6.24	9454943170	566299	140.39	17460	17460	16330	22700	12230	17470	16695.45	6.34	0	-140773	18023	17746	17423	17146	16823	17885	17285	70	5230	100	12570	10	1	70217344	11502	9.75	2.49	12	0.81	1680.00	6568.00	23500	20240701	-30.30	10650	20231101	53.80	23500	-30.30	20240701	11010	48.77	20240201	39250	-58.27	20230726	11010	48.77	20240201	2.24	N	336370	100	70 억		4450106	N	N	1590	N	00	N
61	20240722	131136	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16330	-1140	5	-6.53	8715127670	521228	129.22	17460	17460	16330	22700	12230	17470	16719.76	6.34	0	-133468	18023	17746	17423	17146	16823	17885	17285	70	5230	100	12570	10	1	70217344	11466	9.72	2.49	12	0.74	1680.00	6568.00	23500	20240701	-30.51	10650	20231101	53.33	23500	-30.51	20240701	11010	48.32	20240201	39250	-58.39	20230726	11010	48.32	20240201	2.24	N	336370	100	70 억		4450106	N	N	1590	N	00	N
62	20240722	121134	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16430	-1040	5	-5.95	7325586500	436501	108.21	17460	17460	16400	22700	12230	17470	16781.85	6.34	0	-105133	18023	17746	17423	17146	16823	17885	17285	70	5230	100	12570	10	1	70217344	11537	9.78	2.50	12	0.62	1680.00	6568.00	23500	20240701	-30.09	10650	20231101	54.27	23500	-30.09	20240701	11010	49.23	20240201	39250	-58.14	20230726	11010	49.23	20240201	2.24	N	336370	100	70 억		4450106	N	N	1590	N	00	N
63	20240722	111131	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16520	-950	5	-5.44	5827154340	345726	85.71	17460	17460	16510	22700	12230	17470	16854.08	6.34	0	-66998	18023	17746	17423	17146	16823	17885	17285	70	5230	100	12570	10	1	70217344	11600	9.83	2.52	12	0.49	1680.00	6568.00	23500	20240701	-29.70	10650	20231101	55.12	23500	-29.70	20240701	11010	50.05	20240201	39250	-57.91	20230726	11010	50.05	20240201	2.24	N	336370	100	70 억		4450106	N	N	1590	N	00	N
64	20240722	101131	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16750	-720	5	-4.12	3743095090	220451	54.65	17460	17460	16610	22700	12230	17470	16978.31	6.34	0	-52982	18023	17746	17423	17146	16823	17885	17285	70	5230	100	12570	10	1	70217344	11761	9.97	2.55	12	0.31	1680.00	6568.00	23500	20240701	-28.72	10650	20231101	57.28	23500	-28.72	20240701	11010	52.13	20240201	39250	-57.32	20230726	11010	52.13	20240201	2.24	N	336370	100	70 억		4450106	N	N	1590	N	00	N
65	20240722	091135	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17170	-300	5	-1.72	640414970	37198	9.22	17460	17460	17050	22700	12230	17470	17213.45	6.34	0	-14554	18023	17746	17423	17146	16823	17885	17285	70	5230	100	12570	10	1	70217344	12056	10.22	2.61	12	0.05	1680.00	6568.00	23500	20240701	-26.94	10650	20231101	61.22	23500	-26.94	20240701	11010	55.95	20240201	39250	-56.25	20230726	11010	55.95	20240201	2.24	N	336370	100	70 억		4450106	N	N	1590	N	00	N
66	20240719	161104	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17470	180	2	1.04	6879961850	395917	63.44	17290	17700	17100	22450	12110	17290	17376.88	6.46	0	-83993	17636	17462	17126	16952	16616	17550	17040	70	5160	100	12440	10	1	70217344	12267	10.40	2.66	12	0.56	1680.00	6568.00	23500	20240701	-25.66	10650	20231101	64.04	23500	-25.66	20240701	11010	58.67	20240201	39250	-55.49	20230726	11010	58.67	20240201	2.26	N	336370	100	70 억		4534811	N	N	1557	N	00	N
67	20240719	151115	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17570	280	2	1.62	6302723780	362976	58.16	17290	17700	17100	22450	12110	17290	17364.17	6.46	0	-84102	17636	17462	17126	16952	16616	17550	17040	70	5160	100	12440	10	1	70217344	12337	10.46	2.68	12	0.52	1680.00	6568.00	23500	20240701	-25.23	10650	20231101	64.98	23500	-25.23	20240701	11010	59.58	20240201	39250	-55.24	20230726	11010	59.58	20240201	2.26	N	336370	100	70 억		4534811	N	N	920	N	00	N
68	20240719	141118	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17450	160	2	0.93	4873882710	281550	45.12	17290	17530	17100	22450	12110	17290	17310.95	6.46	0	-84856	17636	17462	17126	16952	16616	17550	17040	70	5160	100	12440	10	1	70217344	12253	10.39	2.66	12	0.40	1680.00	6568.00	23500	20240701	-25.74	10650	20231101	63.85	23500	-25.74	20240701	11010	58.49	20240201	39250	-55.54	20230726	11010	58.49	20240201	2.26	N	336370	100	70 억		4534811	N	N	920	N	00	N
69	20240719	131108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17520	230	2	1.33	4130597170	238933	38.29	17290	17530	17100	22450	12110	17290	17287.67	6.46	0	-69147	17636	17462	17126	16952	16616	17550	17040	70	5160	100	12440	10	1	70217344	12302	10.43	2.67	12	0.34	1680.00	6568.00	23500	20240701	-25.45	10650	20231101	64.51	23500	-25.45	20240701	11010	59.13	20240201	39250	-55.36	20230726	11010	59.13	20240201	2.26	N	336370	100	70 억		4534811	N	N	920	N	00	N
70	20240719	121106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17320	30	2	0.17	2929758060	169959	27.23	17290	17370	17100	22450	12110	17290	17237.81	6.46	0	-59188	17636	17462	17126	16952	16616	17550	17040	70	5160	100	12440	10	1	70217344	12162	10.31	2.64	12	0.24	1680.00	6568.00	23500	20240701	-26.30	10650	20231101	62.63	23500	-26.30	20240701	11010	57.31	20240201	39250	-55.87	20230726	11010	57.31	20240201	2.26	N	336370	100	70 억		4534811	N	N	920	N	00	N
71	20240719	111118	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17270	-20	5	-0.12	2455948120	142570	22.85	17290	17330	17100	22450	12110	17290	17225.94	6.46	0	-51448	17636	17462	17126	16952	16616	17550	17040	70	5160	100	12440	10	1	70217344	12127	10.28	2.63	12	0.20	1680.00	6568.00	23500	20240701	-26.51	10650	20231101	62.16	23500	-26.51	20240701	11010	56.86	20240201	39250	-56.00	20230726	11010	56.86	20240201	2.26	N	336370	100	70 억		4534811	N	N	920	N	00	N
72	20240719	101104	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17240	-50	5	-0.29	1820755310	105688	16.94	17290	17330	17100	22450	12110	17290	17227.22	6.46	0	-38708	17636	17462	17126	16952	16616	17550	17040	70	5160	100	12440	10	1	70217344	12105	10.26	2.62	12	0.15	1680.00	6568.00	23500	20240701	-26.64	10650	20231101	61.88	23500	-26.64	20240701	11010	56.58	20240201	39250	-56.08	20230726	11010	56.58	20240201	2.26	N	336370	100	70 억		4534811	N	N	920	N	00	N
73	20240719	091120	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17320	30	2	0.17	435595370	25271	4.05	17290	17320	17120	22450	12110	17290	17235.42	6.46	0	-11362	17636	17462	17126	16952	16616	17550	17040	70	5160	100	12440	10	1	70217344	12162	10.31	2.64	12	0.04	1680.00	6568.00	23500	20240701	-26.30	10650	20231101	62.63	23500	-26.30	20240701	11010	57.31	20240201	39250	-55.87	20230726	11010	57.31	20240201	2.26	N	336370	100	70 억		4534811	N	N	920	N	00	N
74	20240718	161056	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17290	-350	5	-1.98	10537569800	616851	95.76	16970	17300	16790	22900	12350	17640	17082.54	6.39	0	50445	18480	18060	17850	17430	17220	17955	17325	70	5260	100	12700	10	1	70217344	12141	10.29	2.63	12	0.88	1680.00	6568.00	23500	20240701	-26.43	10650	20231101	62.35	23500	-26.43	20240701	11010	57.04	20240201	39250	-55.95	20230726	11010	57.04	20240201	2.42	N	336370	100	70 억		4483430	N	N	920	N	00	N
75	20240718	151107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17220	-420	5	-2.38	9963557860	583592	90.60	16970	17300	16790	22900	12350	17640	17072.78	6.39	0	49120	18480	18060	17850	17430	17220	17955	17325	70	5260	100	12700	10	1	70217344	12091	10.25	2.62	12	0.83	1680.00	6568.00	23500	20240701	-26.72	10650	20231101	61.69	23500	-26.72	20240701	11010	56.40	20240201	39250	-56.13	20230726	11010	56.40	20240201	2.42	N	336370	100	70 억		4483430	N	N	998	N	00	N
76	20240718	141058	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17160	-480	5	-2.72	9171741780	537574	83.46	16970	17300	16790	22900	12350	17640	17061.31	6.39	0	36635	18480	18060	17850	17430	17220	17955	17325	70	5260	100	12700	10	1	70217344	12049	10.21	2.61	12	0.77	1680.00	6568.00	23500	20240701	-26.98	10650	20231101	61.13	23500	-26.98	20240701	11010	55.86	20240201	39250	-56.28	20230726	11010	55.86	20240201	2.42	N	336370	100	70 억		4483430	N	N	998	N	00	N
77	20240718	131059	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17230	-410	5	-2.32	8466841460	496449	77.07	16970	17300	16790	22900	12350	17640	17054.76	6.39	0	38892	18480	18060	17850	17430	17220	17955	17325	70	5260	100	12700	10	1	70217344	12098	10.26	2.62	12	0.71	1680.00	6568.00	23500	20240701	-26.68	10650	20231101	61.78	23500	-26.68	20240701	11010	56.49	20240201	39250	-56.10	20230726	11010	56.49	20240201	2.42	N	336370	100	70 억		4483430	N	N	998	N	00	N
78	20240718	121059	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17170	-470	5	-2.66	7880257920	462351	71.78	16970	17300	16790	22900	12350	17640	17043.84	6.39	0	35397	18480	18060	17850	17430	17220	17955	17325	70	5260	100	12700	10	1	70217344	12056	10.22	2.61	12	0.66	1680.00	6568.00	23500	20240701	-26.94	10650	20231101	61.22	23500	-26.94	20240701	11010	55.95	20240201	39250	-56.25	20230726	11010	55.95	20240201	2.42	N	336370	100	70 억		4483430	N	N	998	N	00	N
79	20240718	111107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17140	-500	5	-2.83	7364028050	432217	67.10	16970	17300	16790	22900	12350	17640	17037.75	6.39	0	38178	18480	18060	17850	17430	17220	17955	17325	70	5260	100	12700	10	1	70217344	12035	10.20	2.61	12	0.62	1680.00	6568.00	23500	20240701	-27.06	10650	20231101	60.94	23500	-27.06	20240701	11010	55.68	20240201	39250	-56.33	20230726	11010	55.68	20240201	2.42	N	336370	100	70 억		4483430	N	N	998	N	00	N
80	20240718	101108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17140	-500	5	-2.83	6227433720	365971	56.82	16970	17250	16790	22900	12350	17640	17016.13	6.39	0	46374	18480	18060	17850	17430	17220	17955	17325	70	5260	100	12700	10	1	70217344	12035	10.20	2.61	12	0.52	1680.00	6568.00	23500	20240701	-27.06	10650	20231101	60.94	23500	-27.06	20240701	11010	55.68	20240201	39250	-56.33	20230726	11010	55.68	20240201	2.42	N	336370	100	70 억		4483430	N	N	998	N	00	N
81	20240718	091110	57	100.00	KOSPI		전기.전자	N	N	N	N		N	16870	-770	5	-4.37	3227699160	190292	29.54	16970	17200	16800	22900	12350	17640	16961.68	6.39	0	26363	18480	18060	17850	17430	17220	17955	17325	70	5260	100	12700	10	1	70217344	11846	10.04	2.57	12	0.27	1680.00	6568.00	23500	20240701	-28.21	10650	20231101	58.40	23500	-28.21	20240701	11010	53.22	20240201	39250	-57.02	20230726	11010	53.22	20240201	2.42	N	336370	100	70 억		4483430	N	N	998	N	00	N
82	20240717	161155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17640	-550	5	-3.02	11107680760	620853	77.45	18190	18270	17640	23600	12740	18190	17892.69	6.42	0	-30331	18950	18570	18210	17830	17470	18390	17650	70	5410	100	13090	10	1	70217344	12386	10.50	2.69	12	0.88	1680.00	6568.00	23500	20240701	-24.94	10650	20231101	65.63	23500	-24.94	20240701	11010	60.22	20240201	39250	-55.06	20230726	11010	60.22	20240201	2.43	N	336370	100	70 억		4510523	N	N	998	N	00	N
83	20240717	151201	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17720	-470	5	-2.58	10195874940	569240	71.01	18190	18270	17680	23600	12740	18190	17911.14	6.42	0	-39269	18950	18570	18210	17830	17470	18390	17650	70	5410	100	13090	10	1	70217344	12443	10.55	2.70	12	0.81	1680.00	6568.00	23500	20240701	-24.60	10650	20231101	66.38	23500	-24.60	20240701	11010	60.94	20240201	39250	-54.85	20230726	11010	60.94	20240201	2.43	N	336370	100	70 억		4510523	N	N	862	N	00	N
84	20240717	141158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17810	-380	5	-2.09	7513196830	418102	52.16	18190	18270	17800	23600	12740	18190	17969.51	6.42	0	-66928	18950	18570	18210	17830	17470	18390	17650	70	5410	100	13090	10	1	70217344	12506	10.60	2.71	12	0.60	1680.00	6568.00	23500	20240701	-24.21	10650	20231101	67.23	23500	-24.21	20240701	11010	61.76	20240201	39250	-54.62	20230726	11010	61.76	20240201	2.43	N	336370	100	70 억		4510523	N	N	862	N	00	N
85	20240717	131155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17910	-280	5	-1.54	6053996460	336393	41.96	18190	18270	17850	23600	12740	18190	17996.51	6.42	0	-49797	18950	18570	18210	17830	17470	18390	17650	70	5410	100	13090	10	1	70217344	12576	10.66	2.73	12	0.48	1680.00	6568.00	23500	20240701	-23.79	10650	20231101	68.17	23500	-23.79	20240701	11010	62.67	20240201	39250	-54.37	20230726	11010	62.67	20240201	2.43	N	336370	100	70 억		4510523	N	N	862	N	00	N
86	20240717	121157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18040	-150	5	-0.82	5371623160	298402	37.22	18190	18270	17850	23600	12740	18190	18000.99	6.42	0	-43503	18950	18570	18210	17830	17470	18390	17650	70	5410	100	13090	10	1	70217344	12667	10.74	2.75	12	0.42	1680.00	6568.00	23500	20240701	-23.23	10650	20231101	69.39	23500	-23.23	20240701	11010	63.85	20240201	39250	-54.04	20230726	11010	63.85	20240201	2.43	N	336370	100	70 억		4510523	N	N	862	N	00	N
87	20240717	111159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18010	-180	5	-0.99	4806432790	267023	33.31	18190	18270	17850	23600	12740	18190	17999.72	6.42	0	-40908	18950	18570	18210	17830	17470	18390	17650	70	5410	100	13090	10	1	70217344	12646	10.72	2.74	12	0.38	1680.00	6568.00	23500	20240701	-23.36	10650	20231101	69.11	23500	-23.36	20240701	11010	63.58	20240201	39250	-54.11	20230726	11010	63.58	20240201	2.43	N	336370	100	70 억		4510523	N	N	862	N	00	N
88	20240717	101202	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17890	-300	5	-1.65	3637816320	201804	25.17	18190	18270	17890	23600	12740	18190	18026.08	6.42	0	-46164	18950	18570	18210	17830	17470	18390	17650	70	5410	100	13090	10	1	70217344	12562	10.65	2.72	12	0.29	1680.00	6568.00	23500	20240701	-23.87	10650	20231101	67.98	23500	-23.87	20240701	11010	62.49	20240201	39250	-54.42	20230726	11010	62.49	20240201	2.43	N	336370	100	70 억		4510523	N	N	862	N	00	N
89	20240717	090944	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18180	-10	5	-0.05	982617620	54134	6.75	18190	18270	18030	23600	12740	18190	18151.23	6.42	0	-19037	18950	18570	18210	17830	17470	18390	17650	70	5410	100	13090	10	1	70217344	12766	10.82	2.77	12	0.08	1680.00	6568.00	23500	20240701	-22.64	10650	20231101	70.70	23500	-22.64	20240701	11010	65.12	20240201	39250	-53.68	20230726	11010	65.12	20240201	2.43	N	336370	100	70 억		4510523	N	N	862	N	00	N
90	20240716	161159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18190	-200	5	-1.09	14324832090	792847	76.13	18390	18590	17850	23900	12880	18390	18067.11	6.42	0	132361	19823	19106	18733	18016	17643	18920	17830	70	5510	100	13240	10	1	70217344	12773	10.83	2.77	12	1.13	1680.00	6568.00	23500	20240701	-22.60	10650	20231101	70.80	23500	-22.60	20240701	11010	65.21	20240201	39250	-53.66	20230726	11010	65.21	20240201	2.35	N	336370	100	70 억		4509804	N	N	862	N	00	N
91	20240716	151213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18160	-230	5	-1.25	13714205300	759222	72.90	18390	18590	17850	23900	12880	18390	18063.35	6.42	0	132570	19823	19106	18733	18016	17643	18920	17830	70	5510	100	13240	10	1	70217344	12751	10.81	2.76	12	1.08	1680.00	6568.00	23500	20240701	-22.72	10650	20231101	70.52	23500	-22.72	20240701	11010	64.94	20240201	39250	-53.73	20230726	11010	64.94	20240201	2.35	N	336370	100	70 억		4509804	N	N	2302	N	00	N
92	20240716	141207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18120	-270	5	-1.47	12052586910	667517	64.10	18390	18590	17850	23900	12880	18390	18055.67	6.42	0	107446	19823	19106	18733	18016	17643	18920	17830	70	5510	100	13240	10	1	70217344	12723	10.79	2.76	12	0.95	1680.00	6568.00	23500	20240701	-22.89	10650	20231101	70.14	23500	-22.89	20240701	11010	64.58	20240201	39250	-53.83	20230726	11010	64.58	20240201	2.35	N	336370	100	70 억		4509804	N	N	2302	N	00	N
93	20240716	131208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18080	-310	5	-1.69	10896656030	603643	57.96	18390	18590	17850	23900	12880	18390	18051.29	6.42	0	84899	19823	19106	18733	18016	17643	18920	17830	70	5510	100	13240	10	1	70217344	12695	10.76	2.75	12	0.86	1680.00	6568.00	23500	20240701	-23.06	10650	20231101	69.77	23500	-23.06	20240701	11010	64.21	20240201	39250	-53.94	20230726	11010	64.21	20240201	2.35	N	336370	100	70 억		4509804	N	N	2302	N	00	N
94	20240716	121204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18110	-280	5	-1.52	10109475670	560118	53.78	18390	18590	17850	23900	12880	18390	18048.62	6.42	0	89121	19823	19106	18733	18016	17643	18920	17830	70	5510	100	13240	10	1	70217344	12716	10.78	2.76	12	0.80	1680.00	6568.00	23500	20240701	-22.94	10650	20231101	70.05	23500	-22.94	20240701	11010	64.49	20240201	39250	-53.86	20230726	11010	64.49	20240201	2.35	N	336370	100	70 억		4509804	N	N	2302	N	00	N
95	20240716	111207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18020	-370	5	-2.01	9529477610	528047	50.70	18390	18590	17850	23900	12880	18390	18046.42	6.42	0	85036	19823	19106	18733	18016	17643	18920	17830	70	5510	100	13240	10	1	70217344	12653	10.73	2.74	12	0.75	1680.00	6568.00	23500	20240701	-23.32	10650	20231101	69.20	23500	-23.32	20240701	11010	63.67	20240201	39250	-54.09	20230726	11010	63.67	20240201	2.35	N	336370	100	70 억		4509804	N	N	2302	N	00	N
96	20240716	101206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	17940	-450	5	-2.45	8157379690	451916	43.39	18390	18590	17850	23900	12880	18390	18050.39	6.42	0	74329	19823	19106	18733	18016	17643	18920	17830	70	5510	100	13240	10	1	70217344	12597	10.68	2.73	12	0.64	1680.00	6568.00	23500	20240701	-23.66	10650	20231101	68.45	23500	-23.66	20240701	11010	62.94	20240201	39250	-54.29	20230726	11010	62.94	20240201	2.35	N	336370	100	70 억		4509804	N	N	2302	N	00	N
97	20240716	091205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18100	-290	5	-1.58	1862260640	101897	9.78	18390	18590	18100	23900	12880	18390	18275.52	6.42	0	-7646	19823	19106	18733	18016	17643	18920	17830	70	5510	100	13240	10	1	70217344	12709	10.77	2.76	12	0.15	1680.00	6568.00	23500	20240701	-22.98	10650	20231101	69.95	23500	-22.98	20240701	11010	64.40	20240201	39250	-53.89	20230726	11010	64.40	20240201	2.35	N	336370	100	70 억		4509804	N	N	2302	N	00	N
98	20240715	161147	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18390	-220	5	-1.18	19419708560	1028578	109.23	18700	19450	18360	24150	13030	18610	18882.09	6.37	0	-18651	19950	19280	18920	18250	17890	19100	18070	70	5540	100	13390	10	1	70217344	12913	10.95	2.80	12	1.46	1680.00	6568.00	23500	20240701	-21.74	10650	20231101	72.68	23500	-21.74	20240701	11010	67.03	20240201	39250	-53.15	20230726	11010	67.03	20240201	2.36	N	336370	100	70 억		4470026	N	N	2302	N	00	N
99	20240715	151155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18380	-230	5	-1.24	17936674580	947956	100.67	18700	19450	18380	24150	13030	18610	18921.44	6.37	0	-33408	19950	19280	18920	18250	17890	19100	18070	70	5540	100	13390	10	1	70217344	12906	10.94	2.80	12	1.35	1680.00	6568.00	23500	20240701	-21.79	10650	20231101	72.58	23500	-21.79	20240701	11010	66.94	20240201	39250	-53.17	20230726	11010	66.94	20240201	2.36	N	336370	100	70 억		4470026	N	N	3369	N	00	N
100	20240715	141152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18570	-40	5	-0.21	15251103210	802712	85.24	18700	19450	18500	24150	13030	18610	18999.49	6.37	0	-40056	19950	19280	18920	18250	17890	19100	18070	70	5540	100	13390	10	1	70217344	13039	11.05	2.83	12	1.14	1680.00	6568.00	23500	20240701	-20.98	10650	20231101	74.37	23500	-20.98	20240701	11010	68.66	20240201	39250	-52.69	20230726	11010	68.66	20240201	2.36	N	336370	100	70 억		4470026	N	N	3369	N	00	N
101	20240715	131155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18580	-30	5	-0.16	12988103510	680787	72.30	18700	19450	18570	24150	13030	18610	19078.10	6.37	0	-20013	19950	19280	18920	18250	17890	19100	18070	70	5540	100	13390	10	1	70217344	13046	11.06	2.83	12	0.97	1680.00	6568.00	23500	20240701	-20.94	10650	20231101	74.46	23500	-20.94	20240701	11010	68.76	20240201	39250	-52.66	20230726	11010	68.76	20240201	2.36	N	336370	100	70 억		4470026	N	N	3369	N	00	N
102	20240715	121153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18880	270	2	1.45	11258631540	588562	62.50	18700	19450	18670	24150	13030	18610	19129.09	6.37	0	8693	19950	19280	18920	18250	17890	19100	18070	70	5540	100	13390	10	1	70217344	13257	11.24	2.87	12	0.84	1680.00	6568.00	23500	20240701	-19.66	10650	20231101	77.28	23500	-19.66	20240701	11010	71.48	20240201	39250	-51.90	20230726	11010	71.48	20240201	2.36	N	336370	100	70 억		4470026	N	N	3369	N	00	N
103	20240715	111153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18890	280	2	1.50	10306496050	538086	57.14	18700	19450	18670	24150	13030	18610	19154.04	6.37	0	25782	19950	19280	18920	18250	17890	19100	18070	70	5540	100	13390	10	1	70217344	13264	11.24	2.88	12	0.77	1680.00	6568.00	23500	20240701	-19.62	10650	20231101	77.37	23500	-19.62	20240701	11010	71.57	20240201	39250	-51.87	20230726	11010	71.57	20240201	2.36	N	336370	100	70 억		4470026	N	N	3369	N	00	N
104	20240715	101152	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19110	500	2	2.69	8464216990	441133	46.85	18700	19450	18670	24150	13030	18610	19187.51	6.37	0	47851	19950	19280	18920	18250	17890	19100	18070	70	5540	100	13390	10	1	70217344	13419	11.38	2.91	12	0.63	1680.00	6568.00	23500	20240701	-18.68	10650	20231101	79.44	23500	-18.68	20240701	11010	73.57	20240201	39250	-51.31	20230726	11010	73.57	20240201	2.36	N	336370	100	70 억		4470026	N	N	3369	N	00	N
105	20240715	091153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19010	400	2	2.15	3023305660	158544	16.84	18700	19260	18670	24150	13030	18610	19069.32	6.37	0	24921	19950	19280	18920	18250	17890	19100	18070	70	5540	100	13390	10	1	70217344	13348	11.32	2.89	12	0.23	1680.00	6568.00	23500	20240701	-19.11	10650	20231101	78.50	23500	-19.11	20240701	11010	72.66	20240201	39250	-51.57	20230726	11010	72.66	20240201	2.36	N	336370	100	70 억		4470026	N	N	3369	N	00	N
106	20240712	161143	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18610	-570	5	-2.97	17661662800	927997	83.11	19000	19590	18560	24900	13430	19180	19033.94	6.33	0	-51073	20133	19656	19263	18786	18393	19895	19025	70	5720	100	13800	10	1	70217344	13067	11.08	2.83	12	1.32	1680.00	6568.00	23500	20240701	-20.81	10650	20231101	74.74	23500	-20.81	20240701	11010	69.03	20240201	39250	-52.59	20230726	11010	69.03	20240201	2.36	N	336370	100	70 억		4442407	N	N	3365	N	00	N
107	20240712	151151	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18790	-390	5	-2.03	15786899340	827463	74.11	19000	19590	18560	24900	13430	19180	19078.64	6.33	0	-47157	20133	19656	19263	18786	18393	19895	19025	70	5720	100	13800	10	1	70217344	13194	11.18	2.86	12	1.18	1680.00	6568.00	23500	20240701	-20.04	10650	20231101	76.43	23500	-20.04	20240701	11010	70.66	20240201	39250	-52.13	20230726	11010	70.66	20240201	2.36	N	336370	100	70 억		4442407	N	N	332	N	00	N
108	20240712	141153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18850	-330	5	-1.72	11890261460	619512	55.48	19000	19590	18850	24900	13430	19180	19192.95	6.33	0	-41127	20133	19656	19263	18786	18393	19895	19025	70	5720	100	13800	10	1	70217344	13236	11.22	2.87	12	0.88	1680.00	6568.00	23500	20240701	-19.79	10650	20231101	77.00	23500	-19.79	20240701	11010	71.21	20240201	39250	-51.97	20230726	11010	71.21	20240201	2.36	N	336370	100	70 억		4442407	N	N	332	N	00	N
109	20240712	131148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19050	-130	5	-0.68	10324982540	536826	48.08	19000	19590	18860	24900	13430	19180	19233.41	6.33	0	-18198	20133	19656	19263	18786	18393	19895	19025	70	5720	100	13800	10	1	70217344	13376	11.34	2.90	12	0.76	1680.00	6568.00	23500	20240701	-18.94	10650	20231101	78.87	23500	-18.94	20240701	11010	73.02	20240201	39250	-51.46	20230726	11010	73.02	20240201	2.36	N	336370	100	70 억		4442407	N	N	332	N	00	N
110	20240712	121150	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18950	-230	5	-1.20	9482118170	492469	44.10	19000	19590	18860	24900	13430	19180	19254.28	6.33	0	-26831	20133	19656	19263	18786	18393	19895	19025	70	5720	100	13800	10	1	70217344	13306	11.28	2.89	12	0.70	1680.00	6568.00	23500	20240701	-19.36	10650	20231101	77.93	23500	-19.36	20240701	11010	72.12	20240201	39250	-51.72	20230726	11010	72.12	20240201	2.36	N	336370	100	70 억		4442407	N	N	332	N	00	N
111	20240712	111146	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19080	-100	5	-0.52	7378337830	381903	34.20	19000	19590	19000	24900	13430	19180	19320.02	6.33	0	-7413	20133	19656	19263	18786	18393	19895	19025	70	5720	100	13800	10	1	70217344	13397	11.36	2.90	12	0.54	1680.00	6568.00	23500	20240701	-18.81	10650	20231101	79.15	23500	-18.81	20240701	11010	73.30	20240201	39250	-51.39	20230726	11010	73.30	20240201	2.36	N	336370	100	70 억		4442407	N	N	332	N	00	N
112	20240712	101148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19170	-10	5	-0.05	5870862710	303295	27.16	19000	19590	19000	24900	13430	19180	19357.09	6.33	0	15267	20133	19656	19263	18786	18393	19895	19025	70	5720	100	13800	10	1	70217344	13461	11.41	2.92	12	0.43	1680.00	6568.00	23500	20240701	-18.43	10650	20231101	80.00	23500	-18.43	20240701	11010	74.11	20240201	39250	-51.16	20230726	11010	74.11	20240201	2.36	N	336370	100	70 억		4442407	N	N	332	N	00	N
113	20240712	091145	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19480	300	2	1.56	1893193780	97858	8.76	19000	19550	19000	24900	13430	19180	19346.79	6.33	0	27856	20133	19656	19263	18786	18393	19895	19025	70	5720	100	13800	10	1	70217344	13678	11.60	2.97	12	0.14	1680.00	6568.00	23500	20240701	-17.11	10650	20231101	82.91	23500	-17.11	20240701	11010	76.93	20240201	39250	-50.37	20230726	11010	76.93	20240201	2.36	N	336370	100	70 억		4442407	N	N	332	N	00	N
114	20240711	161139	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19180	40	2	0.21	21243162800	1099969	54.78	19130	19740	18870	24850	13400	19140	19312.92	6.14	0	72025	21540	20340	19700	18500	17860	20020	18180	70	5710	100	13780	10	1	70217344	13468	11.42	2.92	12	1.57	1680.00	6568.00	23500	20240701	-18.38	10650	20231101	80.09	23500	-18.38	20240701	11010	74.21	20240201	39250	-51.13	20230726	11010	74.21	20240201	2.36	N	336370	100	70 억		4314577	N	N	332	N	00	N
115	20240711	151147	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19310	170	2	0.89	19222105870	994867	49.55	19130	19740	18870	24850	13400	19140	19321.49	6.14	0	80072	21540	20340	19700	18500	17860	20020	18180	70	5710	100	13780	10	1	70217344	13559	11.49	2.94	12	1.42	1680.00	6568.00	23500	20240701	-17.83	10650	20231101	81.31	23500	-17.83	20240701	11010	75.39	20240201	39250	-50.80	20230726	11010	75.39	20240201	2.36	N	336370	100	70 억		4314577	N	N	1159	N	00	N
116	20240711	141147	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19100	-40	5	-0.21	17116118100	885536	44.10	19130	19740	18870	24850	13400	19140	19328.79	6.14	0	84481	21540	20340	19700	18500	17860	20020	18180	70	5710	100	13780	10	1	70217344	13412	11.37	2.91	12	1.26	1680.00	6568.00	23500	20240701	-18.72	10650	20231101	79.34	23500	-18.72	20240701	11010	73.48	20240201	39250	-51.34	20230726	11010	73.48	20240201	2.36	N	336370	100	70 억		4314577	N	N	1159	N	00	N
117	20240711	131145	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19130	-10	5	-0.05	14192900450	731852	36.45	19130	19740	19090	24850	13400	19140	19393.53	6.14	0	58886	21540	20340	19700	18500	17860	20020	18180	70	5710	100	13780	10	1	70217344	13433	11.39	2.91	12	1.04	1680.00	6568.00	23500	20240701	-18.60	10650	20231101	79.62	23500	-18.60	20240701	11010	73.75	20240201	39250	-51.26	20230726	11010	73.75	20240201	2.36	N	336370	100	70 억		4314577	N	N	1159	N	00	N
118	20240711	121143	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19250	110	2	0.57	12486963480	642830	32.01	19130	19740	19100	24850	13400	19140	19425.50	6.14	0	65266	21540	20340	19700	18500	17860	20020	18180	70	5710	100	13780	10	1	70217344	13517	11.46	2.93	12	0.92	1680.00	6568.00	23500	20240701	-18.09	10650	20231101	80.75	23500	-18.09	20240701	11010	74.84	20240201	39250	-50.96	20230726	11010	74.84	20240201	2.36	N	336370	100	70 억		4314577	N	N	1159	N	00	N
119	20240711	111140	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19370	230	2	1.20	11294289950	581030	28.94	19130	19740	19100	24850	13400	19140	19438.99	6.14	0	68915	21540	20340	19700	18500	17860	20020	18180	70	5710	100	13780	10	1	70217344	13601	11.53	2.95	12	0.83	1680.00	6568.00	23500	20240701	-17.57	10650	20231101	81.88	23500	-17.57	20240701	11010	75.93	20240201	39250	-50.65	20230726	11010	75.93	20240201	2.36	N	336370	100	70 억		4314577	N	N	1159	N	00	N
120	20240711	101143	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19470	330	2	1.72	9294710600	477902	23.80	19130	19740	19100	24850	13400	19140	19449.74	6.14	0	54499	21540	20340	19700	18500	17860	20020	18180	70	5710	100	13780	10	1	70217344	13671	11.59	2.96	12	0.68	1680.00	6568.00	23500	20240701	-17.15	10650	20231101	82.82	23500	-17.15	20240701	11010	76.84	20240201	39250	-50.39	20230726	11010	76.84	20240201	2.36	N	336370	100	70 억		4314577	N	N	1159	N	00	N
121	20240711	091140	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19350	210	2	1.10	2251725350	117100	5.83	19130	19360	19100	24850	13400	19140	19229.97	6.14	0	34593	21540	20340	19700	18500	17860	20020	18180	70	5710	100	13780	10	1	70217344	13587	11.52	2.95	12	0.17	1680.00	6568.00	23500	20240701	-17.66	10650	20231101	81.69	23500	-17.66	20240701	11010	75.75	20240201	39250	-50.70	20230726	11010	75.75	20240201	2.36	N	336370	100	70 억		4314577	N	N	1159	N	00	N
122	20240710	161134	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19140	-1260	5	-6.18	38779661590	1979229	195.24	20550	20900	19060	26500	14300	20400	19592.91	6.20	0	-26952	21533	20966	20583	20016	19633	20775	19825	70	6100	100	14680	10	1	70217344	13440	11.39	2.91	12	2.82	1680.00	6568.00	23500	20240701	-18.55	10650	20231101	79.72	23500	-18.55	20240701	11010	73.84	20240201	39250	-51.24	20230726	11010	73.84	20240201	2.32	N	336370	100	70 억		4350189	N	N	1159	N	00	N
123	20240710	151139	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19110	-1290	5	-6.32	37331423120	1903607	187.78	20550	20900	19060	26500	14300	20400	19609.90	6.20	0	-20418	21533	20966	20583	20016	19633	20775	19825	70	6100	100	14680	10	1	70217344	13419	11.38	2.91	12	2.71	1680.00	6568.00	23500	20240701	-18.68	10650	20231101	79.44	23500	-18.68	20240701	11010	73.57	20240201	39250	-51.31	20230726	11010	73.57	20240201	2.32	N	336370	100	70 억		4350189	N	N	1815	N	00	N
124	20240710	141140	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19220	-1180	5	-5.78	32750799190	1664559	164.20	20550	20900	19210	26500	14300	20400	19674.32	6.20	0	-46977	21533	20966	20583	20016	19633	20775	19825	70	6100	100	14680	10	1	70217344	13496	11.44	2.93	12	2.37	1680.00	6568.00	23500	20240701	-18.21	10650	20231101	80.47	23500	-18.21	20240701	11010	74.57	20240201	39250	-51.03	20230726	11010	74.57	20240201	2.32	N	336370	100	70 억		4350189	N	N	1815	N	00	N
125	20240710	131139	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19310	-1090	5	-5.34	29409070230	1491058	147.09	20550	20900	19230	26500	14300	20400	19722.54	6.20	0	-26779	21533	20966	20583	20016	19633	20775	19825	70	6100	100	14680	10	1	70217344	13559	11.49	2.94	12	2.12	1680.00	6568.00	23500	20240701	-17.83	10650	20231101	81.31	23500	-17.83	20240701	11010	75.39	20240201	39250	-50.80	20230726	11010	75.39	20240201	2.32	N	336370	100	70 억		4350189	N	N	1815	N	00	N
126	20240710	121136	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19390	-1010	5	-4.95	27651866090	1400276	138.13	20550	20900	19230	26500	14300	20400	19746.33	6.20	0	-24071	21533	20966	20583	20016	19633	20775	19825	70	6100	100	14680	10	1	70217344	13615	11.54	2.95	12	1.99	1680.00	6568.00	23500	20240701	-17.49	10650	20231101	82.07	23500	-17.49	20240701	11010	76.11	20240201	39250	-50.60	20230726	11010	76.11	20240201	2.32	N	336370	100	70 억		4350189	N	N	1815	N	00	N
127	20240710	111138	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19500	-900	5	-4.41	24322968980	1228655	121.20	20550	20900	19230	26500	14300	20400	19795.25	6.20	0	-14801	21533	20966	20583	20016	19633	20775	19825	70	6100	100	14680	10	1	70217344	13692	11.61	2.97	12	1.75	1680.00	6568.00	23500	20240701	-17.02	10650	20231101	83.10	23500	-17.02	20240701	11010	77.11	20240201	39250	-50.32	20230726	11010	77.11	20240201	2.32	N	336370	100	70 억		4350189	N	N	1815	N	00	N
128	20240710	101133	57	100.00	KOSPI		전기.전자	N	N	N	N		N	19390	-1010	5	-4.95	20657760740	1040292	102.62	20550	20900	19230	26500	14300	20400	19856.41	6.20	0	9314	21533	20966	20583	20016	19633	20775	19825	70	6100	100	14680	10	1	70217344	13615	11.54	2.95	12	1.48	1680.00	6568.00	23500	20240701	-17.49	10650	20231101	82.07	23500	-17.49	20240701	11010	76.11	20240201	39250	-50.60	20230726	11010	76.11	20240201	2.32	N	336370	100	70 억		4350189	N	N	1815	N	00	N
129	20240710	091139	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20550	150	2	0.74	3137409350	151792	14.97	20550	20900	20500	26500	14300	20400	20673.42	6.20	0	-3146	21533	20966	20583	20016	19633	20775	19825	70	6100	100	14680	50	1	70217344	14430	12.23	3.13	12	0.22	1680.00	6568.00	23500	20240701	-12.55	10650	20231101	92.96	23500	-12.55	20240701	11010	86.65	20240201	39250	-47.64	20230726	11010	86.65	20240201	2.32	N	336370	100	70 억		4350189	N	N	1815	N	00	N
130	20240709	161131	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20400	-450	5	-2.16	20503638650	996911	85.24	20850	21150	20200	27100	14600	20850	20567.61	6.19	0	9057	21716	21282	20816	20382	19916	21500	20600	70	6250	100	15010	50	1	70217344	14324	12.14	3.11	12	1.42	1680.00	6568.00	23500	20240701	-13.19	10650	20231101	91.55	23500	-13.19	20240701	11010	85.29	20240201	39250	-48.03	20230726	11010	85.29	20240201	2.17	N	336370	100	70 억		4347201	N	N	1815	N	00	N
131	20240709	151138	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20350	-500	5	-2.40	19375030650	941504	80.51	20850	21150	20200	27100	14600	20850	20578.81	6.19	0	530	21716	21282	20816	20382	19916	21500	20600	70	6250	100	15010	50	1	70217344	14289	12.11	3.10	12	1.34	1680.00	6568.00	23500	20240701	-13.40	10650	20231101	91.08	23500	-13.40	20240701	11010	84.83	20240201	39250	-48.15	20230726	11010	84.83	20240201	2.17	N	336370	100	70 억		4347201	N	N	3378	N	00	N
132	20240709	141137	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20400	-450	5	-2.16	17707949350	859662	73.51	20850	21150	20200	27100	14600	20850	20598.73	6.19	0	-20577	21716	21282	20816	20382	19916	21500	20600	70	6250	100	15010	50	1	70217344	14324	12.14	3.11	12	1.22	1680.00	6568.00	23500	20240701	-13.19	10650	20231101	91.55	23500	-13.19	20240701	11010	85.29	20240201	39250	-48.03	20230726	11010	85.29	20240201	2.17	N	336370	100	70 억		4347201	N	N	3378	N	00	N
133	20240709	131141	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20350	-500	5	-2.40	14574607350	705473	60.32	20850	21150	20350	27100	14600	20850	20659.34	6.19	0	-40119	21716	21282	20816	20382	19916	21500	20600	70	6250	100	15010	50	1	70217344	14289	12.11	3.10	12	1.00	1680.00	6568.00	23500	20240701	-13.40	10650	20231101	91.08	23500	-13.40	20240701	11010	84.83	20240201	39250	-48.15	20230726	11010	84.83	20240201	2.17	N	336370	100	70 억		4347201	N	N	3378	N	00	N
134	20240709	121142	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20500	-350	5	-1.68	12850674500	621119	53.11	20850	21150	20400	27100	14600	20850	20689.55	6.19	0	-36856	21716	21282	20816	20382	19916	21500	20600	70	6250	100	15010	50	1	70217344	14395	12.20	3.12	12	0.88	1680.00	6568.00	23500	20240701	-12.77	10650	20231101	92.49	23500	-12.77	20240701	11010	86.19	20240201	39250	-47.77	20230726	11010	86.19	20240201	2.17	N	336370	100	70 억		4347201	N	N	3378	N	00	N
135	20240709	111142	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20500	-350	5	-1.68	11626110200	561319	48.00	20850	21150	20400	27100	14600	20850	20712.13	6.19	0	-23511	21716	21282	20816	20382	19916	21500	20600	70	6250	100	15010	50	1	70217344	14395	12.20	3.12	12	0.80	1680.00	6568.00	23500	20240701	-12.77	10650	20231101	92.49	23500	-12.77	20240701	11010	86.19	20240201	39250	-47.77	20230726	11010	86.19	20240201	2.17	N	336370	100	70 억		4347201	N	N	3378	N	00	N
136	20240709	101138	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20600	-250	5	-1.20	9282398950	447241	38.24	20850	21150	20400	27100	14600	20850	20754.80	6.19	0	1490	21716	21282	20816	20382	19916	21500	20600	70	6250	100	15010	50	1	70217344	14465	12.26	3.14	12	0.64	1680.00	6568.00	23500	20240701	-12.34	10650	20231101	93.43	23500	-12.34	20240701	11010	87.10	20240201	39250	-47.52	20230726	11010	87.10	20240201	2.17	N	336370	100	70 억		4347201	N	N	3378	N	00	N
137	20240709	091135	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20900	50	2	0.24	3245128200	155132	13.26	20850	21150	20650	27100	14600	20850	20918.50	6.19	0	-12785	21716	21282	20816	20382	19916	21500	20600	70	6250	100	15010	50	1	70217344	14675	12.44	3.18	12	0.22	1680.00	6568.00	23500	20240701	-11.06	10650	20231101	96.24	23500	-11.06	20240701	11010	89.83	20240201	39250	-46.75	20230726	11010	89.83	20240201	2.17	N	336370	100	70 억		4347201	N	N	3378	N	00	N
138	20240708	161128	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20850	400	2	1.96	23885033900	1148238	48.45	20450	21250	20350	26550	14350	20450	20801.14	6.24	0	6363	21816	21132	20616	19932	19416	21475	20275	70	6100	100	14720	50	1	70217344	14640	12.41	3.17	12	1.64	1680.00	6568.00	23500	20240701	-11.28	10650	20231101	95.77	23500	-11.28	20240701	11010	89.37	20240201	39250	-46.88	20230726	11010	89.37	20240201	2.21	N	336370	100	70 억		4379078	N	N	3376	N	00	N
139	20240708	151130	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20850	400	2	1.96	22427703750	1078343	45.50	20450	21250	20350	26550	14350	20450	20798.39	6.24	0	10932	21816	21132	20616	19932	19416	21475	20275	70	6100	100	14720	50	1	70217344	14640	12.41	3.17	12	1.54	1680.00	6568.00	23500	20240701	-11.28	10650	20231101	95.77	23500	-11.28	20240701	11010	89.37	20240201	39250	-46.88	20230726	11010	89.37	20240201	2.21	N	336370	100	70 억		4379078	N	N	1246	N	00	N
140	20240708	141133	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20650	200	2	0.98	20048330450	963841	40.67	20450	21250	20350	26550	14350	20450	20800.55	6.24	0	-13280	21816	21132	20616	19932	19416	21475	20275	70	6100	100	14720	50	1	70217344	14500	12.29	3.14	12	1.37	1680.00	6568.00	23500	20240701	-12.13	10650	20231101	93.90	23500	-12.13	20240701	11010	87.56	20240201	39250	-47.39	20230726	11010	87.56	20240201	2.21	N	336370	100	70 억		4379078	N	N	1246	N	00	N
141	20240708	131128	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20700	250	2	1.22	18943127900	910181	38.41	20450	21250	20350	26550	14350	20450	20812.59	6.24	0	-13515	21816	21132	20616	19932	19416	21475	20275	70	6100	100	14720	50	1	70217344	14535	12.32	3.15	12	1.30	1680.00	6568.00	23500	20240701	-11.91	10650	20231101	94.37	23500	-11.91	20240701	11010	88.01	20240201	39250	-47.26	20230726	11010	88.01	20240201	2.21	N	336370	100	70 억		4379078	N	N	1246	N	00	N
142	20240708	121130	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20650	200	2	0.98	18158971150	872206	36.81	20450	21250	20350	26550	14350	20450	20819.71	6.24	0	-13883	21816	21132	20616	19932	19416	21475	20275	70	6100	100	14720	50	1	70217344	14500	12.29	3.14	12	1.24	1680.00	6568.00	23500	20240701	-12.13	10650	20231101	93.90	23500	-12.13	20240701	11010	87.56	20240201	39250	-47.39	20230726	11010	87.56	20240201	2.21	N	336370	100	70 억		4379078	N	N	1246	N	00	N
143	20240708	111127	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20750	300	2	1.47	16592348850	796451	33.61	20450	21250	20350	26550	14350	20450	20832.99	6.24	0	-12342	21816	21132	20616	19932	19416	21475	20275	70	6100	100	14720	50	1	70217344	14570	12.35	3.16	12	1.13	1680.00	6568.00	23500	20240701	-11.70	10650	20231101	94.84	23500	-11.70	20240701	11010	88.47	20240201	39250	-47.13	20230726	11010	88.47	20240201	2.21	N	336370	100	70 억		4379078	N	N	1246	N	00	N
144	20240708	101128	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20750	300	2	1.47	14196388150	680407	28.71	20450	21250	20350	26550	14350	20450	20864.72	6.24	0	-2009	21816	21132	20616	19932	19416	21475	20275	70	6100	100	14720	50	1	70217344	14570	12.35	3.16	12	0.97	1680.00	6568.00	23500	20240701	-11.70	10650	20231101	94.84	23500	-11.70	20240701	11010	88.47	20240201	39250	-47.13	20230726	11010	88.47	20240201	2.21	N	336370	100	70 억		4379078	N	N	1246	N	00	N
145	20240708	091127	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20600	150	2	0.73	3336243850	162022	6.84	20450	20800	20350	26550	14350	20450	20591.54	6.24	0	-23189	21816	21132	20616	19932	19416	21475	20275	70	6100	100	14720	50	1	70217344	14465	12.26	3.14	12	0.23	1680.00	6568.00	23500	20240701	-12.34	10650	20231101	93.43	23500	-12.34	20240701	11010	87.10	20240201	39250	-47.52	20230726	11010	87.10	20240201	2.21	N	336370	100	70 억		4379078	N	N	1246	N	00	N
146	20240705	161122	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20450	100	2	0.49	48403717000	2336134	85.32	20250	21300	20100	26450	14250	20350	20720.54	6.27	0	-21846	21883	21116	20583	19816	19283	20850	19550	70	6100	100	14650	50	1	70217344	14359	12.17	3.11	12	3.33	1680.00	6568.00	23500	20240701	-12.98	10650	20231101	92.02	23500	-12.98	20240701	11010	85.74	20240201	39250	-47.90	20230706	11010	85.74	20240201	1.99	N	336370	100	70 억		4405737	N	N	1243	N	00	N
147	20240705	151125	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20450	100	2	0.49	45680695200	2202724	80.44	20250	21300	20100	26450	14250	20350	20738.99	6.27	0	-43179	21883	21116	20583	19816	19283	20850	19550	70	6100	100	14650	50	1	70217344	14359	12.17	3.11	12	3.14	1680.00	6568.00	23500	20240701	-12.98	10650	20231101	92.02	23500	-12.98	20240701	11010	85.74	20240201	39250	-47.90	20230706	11010	85.74	20240201	1.99	N	336370	100	70 억		4405737	N	N	661	N	00	N
148	20240705	141128	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20800	450	2	2.21	39893271450	1922620	70.21	20250	21300	20100	26450	14250	20350	20750.28	6.27	0	-70107	21883	21116	20583	19816	19283	20850	19550	70	6100	100	14650	50	1	70217344	14605	12.38	3.17	12	2.74	1680.00	6568.00	23500	20240701	-11.49	10650	20231101	95.31	23500	-11.49	20240701	11010	88.92	20240201	39250	-47.01	20230706	11010	88.92	20240201	1.99	N	336370	100	70 억		4405737	N	N	661	N	00	N
149	20240705	131125	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21050	700	2	3.44	28615443650	1387228	50.66	20250	21150	20100	26450	14250	20350	20628.60	6.27	0	-35445	21883	21116	20583	19816	19283	20850	19550	70	6100	100	14650	50	1	70217344	14781	12.53	3.20	12	1.98	1680.00	6568.00	23500	20240701	-10.43	10650	20231101	97.65	23500	-10.43	20240701	11010	91.19	20240201	39250	-46.37	20230706	11010	91.19	20240201	1.99	N	336370	100	70 억		4405737	N	N	661	N	00	N
150	20240705	121125	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20750	400	2	1.97	18320954000	895286	32.70	20250	20800	20100	26450	14250	20350	20464.32	6.27	0	18336	21883	21116	20583	19816	19283	20850	19550	70	6100	100	14650	50	1	70217344	14570	12.35	3.16	12	1.28	1680.00	6568.00	23500	20240701	-11.70	10650	20231101	94.84	23500	-11.70	20240701	11010	88.47	20240201	39250	-47.13	20230706	11010	88.47	20240201	1.99	N	336370	100	70 억		4405737	N	N	661	N	00	N
151	20240705	111122	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20500	150	2	0.74	15054657750	737083	26.92	20250	20700	20100	26450	14250	20350	20425.06	6.27	0	8041	21883	21116	20583	19816	19283	20850	19550	70	6100	100	14650	50	1	70217344	14395	12.20	3.12	12	1.05	1680.00	6568.00	23500	20240701	-12.77	10650	20231101	92.49	23500	-12.77	20240701	11010	86.19	20240201	39250	-47.77	20230706	11010	86.19	20240201	1.99	N	336370	100	70 억		4405737	N	N	661	N	00	N
152	20240705	101122	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20500	150	2	0.74	11211220800	549423	20.07	20250	20700	20100	26450	14250	20350	20405.86	6.27	0	4901	21883	21116	20583	19816	19283	20850	19550	70	6100	100	14650	50	1	70217344	14395	12.20	3.12	12	0.78	1680.00	6568.00	23500	20240701	-12.77	10650	20231101	92.49	23500	-12.77	20240701	11010	86.19	20240201	39250	-47.77	20230706	11010	86.19	20240201	1.99	N	336370	100	70 억		4405737	N	N	661	N	00	N
153	20240705	091124	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20450	100	2	0.49	3450688600	169460	6.19	20250	20650	20150	26450	14250	20350	20363.17	6.27	0	14743	21883	21116	20583	19816	19283	20850	19550	70	6100	100	14650	50	1	70217344	14359	12.17	3.11	12	0.24	1680.00	6568.00	23500	20240701	-12.98	10650	20231101	92.02	23500	-12.98	20240701	11010	85.74	20240201	39250	-47.90	20230706	11010	85.74	20240201	1.99	N	336370	100	70 억		4405737	N	N	661	N	00	N
154	20240704	161118	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20350	-650	5	-3.10	55359546900	2674085	37.84	20850	21350	20050	27300	14700	21000	20701.55	6.12	0	98052	22366	21682	20816	20132	19266	22025	20475	70	6300	100	15120	50	1	70217344	14289	12.11	3.10	12	3.81	1680.00	6568.00	23500	20240701	-13.40	10650	20231101	91.08	23500	-13.40	20240701	11010	84.83	20240201	39250	-48.15	20230706	11010	84.83	20240201	2.20	N	336370	100	70 억		4300398	N	N	661	N	00	N
155	20240704	151123	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20500	-500	5	-2.38	52183720950	2518162	35.63	20850	21350	20050	27300	14700	21000	20720.82	6.12	0	82980	22366	21682	20816	20132	19266	22025	20475	70	6300	100	15120	50	1	70217344	14395	12.20	3.12	12	3.59	1680.00	6568.00	23500	20240701	-12.77	10650	20231101	92.49	23500	-12.77	20240701	11010	86.19	20240201	39250	-47.77	20230706	11010	86.19	20240201	2.20	N	336370	100	70 억		4300398	N	N	3977	N	00	N
156	20240704	141121	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20600	-400	5	-1.90	48806110700	2353564	33.30	20850	21350	20050	27300	14700	21000	20734.96	6.12	0	77090	22366	21682	20816	20132	19266	22025	20475	70	6300	100	15120	50	1	70217344	14465	12.26	3.14	12	3.35	1680.00	6568.00	23500	20240701	-12.34	10650	20231101	93.43	23500	-12.34	20240701	11010	87.10	20240201	39250	-47.52	20230706	11010	87.10	20240201	2.20	N	336370	100	70 억		4300398	N	N	3977	N	00	N
157	20240704	131121	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20550	-450	5	-2.14	45037834750	2170369	30.71	20850	21350	20050	27300	14700	21000	20749.03	6.12	0	64935	22366	21682	20816	20132	19266	22025	20475	70	6300	100	15120	50	1	70217344	14430	12.23	3.13	12	3.09	1680.00	6568.00	23500	20240701	-12.55	10650	20231101	92.96	23500	-12.55	20240701	11010	86.65	20240201	39250	-47.64	20230706	11010	86.65	20240201	2.20	N	336370	100	70 억		4300398	N	N	3977	N	00	N
158	20240704	121121	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20900	-100	5	-0.48	42248110850	2035381	28.80	20850	21350	20050	27300	14700	21000	20754.55	6.12	0	57367	22366	21682	20816	20132	19266	22025	20475	70	6300	100	15120	50	1	70217344	14675	12.44	3.18	12	2.90	1680.00	6568.00	23500	20240701	-11.06	10650	20231101	96.24	23500	-11.06	20240701	11010	89.83	20240201	39250	-46.75	20230706	11010	89.83	20240201	2.20	N	336370	100	70 억		4300398	N	N	3977	N	00	N
159	20240704	111119	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21100	100	2	0.48	37827047200	1823748	25.81	20850	21350	20050	27300	14700	21000	20738.64	6.12	0	52107	22366	21682	20816	20132	19266	22025	20475	70	6300	100	15120	50	1	70217344	14816	12.56	3.21	12	2.60	1680.00	6568.00	23500	20240701	-10.21	10650	20231101	98.12	23500	-10.21	20240701	11010	91.64	20240201	39250	-46.24	20230706	11010	91.64	20240201	2.20	N	336370	100	70 억		4300398	N	N	3977	N	00	N
160	20240704	101120	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21000	0	3	0.00	24690777700	1201763	17.01	20850	21100	20050	27300	14700	21000	20538.13	6.12	0	83801	22366	21682	20816	20132	19266	22025	20475	70	6300	100	15120	50	1	70217344	14746	12.50	3.20	12	1.71	1680.00	6568.00	23500	20240701	-10.64	10650	20231101	97.18	23500	-10.64	20240701	11010	90.74	20240201	39250	-46.50	20230706	11010	90.74	20240201	2.20	N	336370	100	70 억		4300398	N	N	3977	N	00	N
161	20240704	091122	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20400	-600	5	-2.86	8487479550	410526	5.81	20850	21100	20200	27300	14700	21000	20658.78	6.12	0	-2297	22366	21682	20816	20132	19266	22025	20475	70	6300	100	15120	50	1	70217344	14324	12.14	3.11	12	0.58	1680.00	6568.00	23500	20240701	-13.19	10650	20231101	91.55	23500	-13.19	20240701	11010	85.29	20240201	39250	-48.03	20230706	11010	85.29	20240201	2.20	N	336370	100	70 억		4300398	N	N	3977	N	00	N
162	20240703	161115	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21000	600	2	2.94	146149350280	6984390	110.54	20750	21500	19950	26500	14300	20400	20926.94	6.16	0	-26865	23666	22032	21166	19532	18666	21600	19100	70	6100	100	14680	50	1	70217344	14746	12.50	3.20	12	9.95	1680.00	6568.00	23500	20240701	-10.64	10650	20231101	97.18	23500	-10.64	20240701	11010	90.74	20240201	39250	-46.50	20230706	11010	90.74	20240201	1.50	N	336370	100	70 억		4322067	N	N	3977	N	00	N
163	20240703	151118	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20900	500	2	2.45	142161436930	6794272	107.53	20750	21500	19950	26500	14300	20400	20925.57	6.16	0	-14805	23666	22032	21166	19532	18666	21600	19100	70	6100	100	14680	50	1	70217344	14675	12.44	3.18	12	9.68	1680.00	6568.00	23500	20240701	-11.06	10650	20231101	96.24	23500	-11.06	20240701	11010	89.83	20240201	39250	-46.75	20230706	11010	89.83	20240201	1.50	N	336370	100	70 억		4322067	N	N	1094	N	00	N
164	20240703	141118	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21250	850	2	4.17	134411305430	6424209	101.67	20750	21500	19950	26500	14300	20400	20924.57	6.16	0	-7052	23666	22032	21166	19532	18666	21600	19100	70	6100	100	14680	50	1	70217344	14921	12.65	3.24	12	9.15	1680.00	6568.00	23500	20240701	-9.57	10650	20231101	99.53	23500	-9.57	20240701	11010	93.01	20240201	39250	-45.86	20230706	11010	93.01	20240201	1.50	N	336370	100	70 억		4322067	N	N	1094	N	00	N
165	20240703	131118	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21200	800	2	3.92	127221776780	6084681	96.30	20750	21500	19950	26500	14300	20400	20910.54	6.16	0	-12017	23666	22032	21166	19532	18666	21600	19100	70	6100	100	14680	50	1	70217344	14886	12.62	3.23	12	8.67	1680.00	6568.00	23500	20240701	-9.79	10650	20231101	99.06	23500	-9.79	20240701	11010	92.55	20240201	39250	-45.99	20230706	11010	92.55	20240201	1.50	N	336370	100	70 억		4322067	N	N	1094	N	00	N
166	20240703	121117	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20850	450	2	2.21	107767428130	5161525	81.69	20750	21450	19950	26500	14300	20400	20881.22	6.16	0	-30692	23666	22032	21166	19532	18666	21600	19100	70	6100	100	14680	50	1	70217344	14640	12.41	3.17	12	7.35	1680.00	6568.00	23500	20240701	-11.28	10650	20231101	95.77	23500	-11.28	20240701	11010	89.37	20240201	39250	-46.88	20230706	11010	89.37	20240201	1.50	N	336370	100	70 억		4322067	N	N	1094	N	00	N
167	20240703	111119	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20950	550	2	2.70	102490050580	4908035	77.68	20750	21450	19950	26500	14300	20400	20884.45	6.16	0	-39807	23666	22032	21166	19532	18666	21600	19100	70	6100	100	14680	50	1	70217344	14711	12.47	3.19	12	6.99	1680.00	6568.00	23500	20240701	-10.85	10650	20231101	96.71	23500	-10.85	20240701	11010	90.28	20240201	39250	-46.62	20230706	11010	90.28	20240201	1.50	N	336370	100	70 억		4322067	N	N	1094	N	00	N
168	20240703	101120	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20650	250	2	1.23	85901438830	4120605	65.22	20750	21450	19950	26500	14300	20400	20849.41	6.16	0	-21923	23666	22032	21166	19532	18666	21600	19100	70	6100	100	14680	50	1	70217344	14500	12.29	3.14	12	5.87	1680.00	6568.00	23500	20240701	-12.13	10650	20231101	93.90	23500	-12.13	20240701	11010	87.56	20240201	39250	-47.39	20230706	11010	87.56	20240201	1.50	N	336370	100	70 억		4322067	N	N	1094	N	00	N
169	20240703	091116	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21050	650	2	3.19	32423415800	1539014	24.36	20750	21450	20500	26500	14300	20400	21078.19	6.16	0	-11047	23666	22032	21166	19532	18666	21600	19100	70	6100	100	14680	50	1	70217344	14781	12.53	3.20	12	2.19	1680.00	6568.00	23500	20240701	-10.43	10650	20231101	97.65	23500	-10.43	20240701	11010	91.19	20240201	39250	-46.37	20230706	11010	91.19	20240201	1.50	N	336370	100	70 억		4322067	N	N	1094	N	00	N
170	20240702	161113	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20400	-2650	5	-11.50	132680370500	6211439	24.85	22650	22800	20300	29950	16150	23050	21360.98	6.26	0	-72108	27250	25150	21400	19300	15550	26200	20350	70	6900	100	16590	50	1	70217344	14324	12.14	3.11	12	8.85	1680.00	6568.00	23500	20240701	-13.19	10650	20231101	91.55	23500	-13.19	20240701	11010	85.29	20240201	39250	-48.03	20230706	11010	85.29	20240201	1.46	N	336370	100	70 억		4395066	N	N	1093	N	00	N
171	20240702	151115	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20600	-2450	5	-10.63	126089614050	5888734	23.56	22650	22800	20400	29950	16150	23050	21408.78	6.26	0	-63259	27250	25150	21400	19300	15550	26200	20350	70	6900	100	16590	50	1	70217344	14465	12.26	3.14	12	8.39	1680.00	6568.00	23500	20240701	-12.34	10650	20231101	93.43	23500	-12.34	20240701	11010	87.10	20240201	39250	-47.52	20230706	11010	87.10	20240201	1.46	N	336370	100	70 억		4395066	N	N	960	N	00	N
172	20240702	141116	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20700	-2350	5	-10.20	118065325250	5497734	22.00	22650	22800	20400	29950	16150	23050	21471.94	6.26	0	-43305	27250	25150	21400	19300	15550	26200	20350	70	6900	100	16590	50	1	70217344	14535	12.32	3.15	12	7.83	1680.00	6568.00	23500	20240701	-11.91	10650	20231101	94.37	23500	-11.91	20240701	11010	88.01	20240201	39250	-47.26	20230706	11010	88.01	20240201	1.46	N	336370	100	70 억		4395066	N	N	960	N	00	N
173	20240702	131115	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20700	-2350	5	-10.20	111297268600	5169666	20.69	22650	22800	20400	29950	16150	23050	21525.49	6.26	0	-9088	27250	25150	21400	19300	15550	26200	20350	70	6900	100	16590	50	1	70217344	14535	12.32	3.15	12	7.36	1680.00	6568.00	23500	20240701	-11.91	10650	20231101	94.37	23500	-11.91	20240701	11010	88.01	20240201	39250	-47.26	20230706	11010	88.01	20240201	1.46	N	336370	100	70 억		4395066	N	N	960	N	00	N
174	20240702	121116	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21000	-2050	5	-8.89	92941283350	4280971	17.13	22650	22800	20950	29950	16150	23050	21706.69	6.26	0	9934	27250	25150	21400	19300	15550	26200	20350	70	6900	100	16590	50	1	70217344	14746	12.50	3.20	12	6.10	1680.00	6568.00	23500	20240701	-10.64	10650	20231101	97.18	23500	-10.64	20240701	11010	90.74	20240201	39250	-46.50	20230706	11010	90.74	20240201	1.46	N	336370	100	70 억		4395066	N	N	960	N	00	N
175	20240702	111115	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21250	-1800	5	-7.81	82651789700	3792419	15.17	22650	22800	21100	29950	16150	23050	21790.10	6.26	0	15619	27250	25150	21400	19300	15550	26200	20350	70	6900	100	16590	50	1	70217344	14921	12.65	3.24	12	5.40	1680.00	6568.00	23500	20240701	-9.57	10650	20231101	99.53	23500	-9.57	20240701	11010	93.01	20240201	39250	-45.86	20230706	11010	93.01	20240201	1.46	N	336370	100	70 억		4395066	N	N	960	N	00	N
176	20240702	101114	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21600	-1450	5	-6.29	69338855500	3168646	12.68	22650	22800	21200	29950	16150	23050	21878.52	6.26	0	37508	27250	25150	21400	19300	15550	26200	20350	70	6900	100	16590	50	1	70217344	15167	12.86	3.29	12	4.51	1680.00	6568.00	23500	20240701	-8.09	10650	20231101	102.82	23500	-8.09	20240701	11010	96.19	20240201	39250	-44.97	20230706	11010	96.19	20240201	1.46	N	336370	100	70 억		4395066	N	N	960	N	00	N
177	20240702	091115	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22100	-950	5	-4.12	22721463600	1015422	4.06	22650	22800	22050	29950	16150	23050	22368.60	6.26	0	-20153	27250	25150	21400	19300	15550	26200	20350	70	6900	100	16590	50	1	70217344	15518	13.15	3.36	12	1.45	1680.00	6568.00	23500	20240701	-5.96	10650	20231101	107.51	23500	-5.96	20240701	11010	100.73	20240201	39250	-43.69	20230706	11010	100.73	20240201	1.46	N	336370	100	70 억		4395066	N	N	960	N	00	N
178	20240701	161110	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	4810	2	26.37	534154152400	24696488	4462.03	18480	23500	17650	23700	12770	18240	21625.39	6.67	0	-226531	18666	18452	18136	17922	17606	18560	18030	70	5460	100	13130	50	1	70217344	16185	13.72	3.51	12	35.17	1680.00	6568.00	23500	20240701	-1.91	10650	20231101	116.43	23500	-1.91	20240701	11010	109.36	20240201	39250	-41.27	20230706	11010	109.36	20240201	1.50	N	336370	100	70 억		4686498	N	N	958	N	00	N
179	20240701	151113	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22300	4060	2	22.26	502747857850	23316154	4212.64	18480	23500	17650	23700	12770	18240	21562.33	6.67	0	-214739	18666	18452	18136	17922	17606	18560	18030	70	5460	100	13130	50	1	70217344	15658	13.27	3.40	12	33.21	1680.00	6568.00	23500	20240701	-5.11	10650	20231101	109.39	23500	-5.11	20240701	11010	102.54	20240201	39250	-43.18	20230706	11010	102.54	20240201	1.50	N	336370	100	70 억		4686498	N	N	275	N	00	N
180	20240701	141111	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22900	4660	2	25.55	444684827550	20712960	3742.31	18480	23500	17650	23700	12770	18240	21469.05	6.67	0	-263351	18666	18452	18136	17922	17606	18560	18030	70	5460	100	13130	50	1	70217344	16080	13.63	3.49	12	29.50	1680.00	6568.00	23500	20240701	-2.55	10650	20231101	115.02	23500	-2.55	20240701	11010	107.99	20240201	39250	-41.66	20230706	11010	107.99	20240201	1.50	N	336370	100	70 억		4686498	N	N	275	N	00	N
181	20240701	131111	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23100	4860	2	26.64	400403455750	18781591	3393.36	18480	23500	17650	23700	12770	18240	21319.07	6.67	0	-287971	18666	18452	18136	17922	17606	18560	18030	70	5460	100	13130	50	1	70217344	16220	13.75	3.52	12	26.75	1680.00	6568.00	23500	20240701	-1.70	10650	20231101	116.90	23500	-1.70	20240701	11010	109.81	20240201	39250	-41.15	20230706	11010	109.81	20240201	1.50	N	336370	100	70 억		4686498	N	N	275	N	00	N
182	20240701	121112	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22300	4060	2	22.26	336286847900	16004024	2891.52	18480	22600	17650	23700	12770	18240	21012.79	6.67	0	-299452	18666	18452	18136	17922	17606	18560	18030	70	5460	100	13130	50	1	70217344	15658	13.27	3.40	12	22.79	1680.00	6568.00	22600	20240701	-1.33	10650	20231101	109.39	22600	-1.33	20240701	11010	102.54	20240201	39250	-43.18	20230706	11010	102.54	20240201	1.50	N	336370	100	70 억		4686498	N	N	275	N	00	N
183	20240701	111108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21050	2810	2	15.41	257939955200	12462443	2251.65	18480	21950	17650	23700	12770	18240	20697.55	6.67	0	-326511	18666	18452	18136	17922	17606	18560	18030	70	5460	100	13130	50	1	70217344	14781	12.53	3.20	12	17.75	1680.00	6568.00	21950	20240701	-4.10	10650	20231101	97.65	21950	-4.10	20240701	11010	91.19	20240201	39250	-46.37	20230706	11010	91.19	20240201	1.50	N	336370	100	70 억		4686498	N	N	275	N	00	N
184	20240701	101107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	3410	2	18.70	165113629750	8126927	1468.33	18480	21950	17650	23700	12770	18240	20317.08	6.67	0	-231042	18666	18452	18136	17922	17606	18560	18030	70	5460	100	13130	50	1	70217344	15202	12.89	3.30	12	11.57	1680.00	6568.00	21950	20240701	-1.37	10650	20231101	103.29	21950	-1.37	20240701	11010	96.64	20240201	39250	-44.84	20230706	11010	96.64	20240201	1.50	N	336370	100	70 억		4686498	N	N	275	N	00	N
185	20240701	091105	57	100.00	KOSPI		전기.전자	N	N	N	N		N	18810	570	2	3.12	10524876020	558271	100.87	18480	19300	18100	23700	12770	18240	18853.57	6.67	0	-57655	18666	18452	18136	17922	17606	18560	18030	70	5460	100	13130	10	1	70217344	13208	11.20	2.86	12	0.80	1680.00	6568.00	21700	20240412	-13.32	10650	20231101	76.62	21700	-13.32	20240412	11010	70.84	20240201	39250	-52.08	20230706	11010	70.84	20240201	1.50	N	336370	100	70 억		4686498	N	N	275	N	00	N