KissMeData/011930/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160257	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2910	175	2	6.40	97664952975	33952310	324.43	2740	2965	2700	3555	1915	2735	2876.42	7.13	0	2202230	2861	2797	2696	2632	2531	2830	2665	1030	820	500	2070	5	1	205848151	5990	17.53	2.80	12	16.49	166.00	1039.00	3035	20230703	-4.12	1460	20230103	99.32	3035	-4.12	20230703	1460	99.32	20230103	3035	-4.12	20230703	1460	99.32	20230103	4.26	N	011930	500	1030 억		14679359	N	N	6177	N	00	N
3	20230731	150257	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2900	165	2	6.03	93490029060	32515432	310.70	2740	2965	2700	3555	1915	2735	2875.26	7.13	0	2067071	2861	2797	2696	2632	2531	2830	2665	1030	820	500	2070	5	1	205848151	5970	17.47	2.79	12	15.80	166.00	1039.00	3035	20230703	-4.45	1460	20230103	98.63	3035	-4.45	20230703	1460	98.63	20230103	3035	-4.45	20230703	1460	98.63	20230103	4.26	N	011930	500	1030 억		14679359	N	N	32017	N	00	N
4	20230731	140257	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2935	200	2	7.31	84341182330	29365739	280.60	2740	2965	2700	3555	1915	2735	2872.11	7.13	0	2152593	2861	2797	2696	2632	2531	2830	2665	1030	820	500	2070	5	1	205848151	6042	17.68	2.82	12	14.27	166.00	1039.00	3035	20230703	-3.29	1460	20230103	101.03	3035	-3.29	20230703	1460	101.03	20230103	3035	-3.29	20230703	1460	101.03	20230103	4.26	N	011930	500	1030 억		14679359	N	N	32017	N	00	N
5	20230731	130259	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2890	155	2	5.67	71799447445	25053215	239.40	2740	2965	2700	3555	1915	2735	2865.89	7.13	0	2312468	2861	2797	2696	2632	2531	2830	2665	1030	820	500	2070	5	1	205848151	5949	17.41	2.78	12	12.17	166.00	1039.00	3035	20230703	-4.78	1460	20230103	97.95	3035	-4.78	20230703	1460	97.95	20230103	3035	-4.78	20230703	1460	97.95	20230103	4.26	N	011930	500	1030 억		14679359	N	N	32017	N	00	N
6	20230731	120301	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2915	180	2	6.58	59963505760	20979600	200.47	2740	2965	2700	3555	1915	2735	2858.20	7.13	0	1969524	2861	2797	2696	2632	2531	2830	2665	1030	820	500	2070	5	1	205848151	6000	17.56	2.81	12	10.19	166.00	1039.00	3035	20230703	-3.95	1460	20230103	99.66	3035	-3.95	20230703	1460	99.66	20230103	3035	-3.95	20230703	1460	99.66	20230103	4.26	N	011930	500	1030 억		14679359	N	N	32017	N	00	N
7	20230731	110300	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2850	115	2	4.20	24740673245	8888452	84.93	2740	2850	2700	3555	1915	2735	2783.48	7.13	0	533385	2861	2797	2696	2632	2531	2830	2665	1030	820	500	2070	5	1	205848151	5867	17.17	2.74	12	4.32	166.00	1039.00	3035	20230703	-6.10	1460	20230103	95.21	3035	-6.10	20230703	1460	95.21	20230103	3035	-6.10	20230703	1460	95.21	20230103	4.26	N	011930	500	1030 억		14679359	N	N	32017	N	00	N
8	20230731	100301	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2745	10	2	0.37	9969957615	3625732	34.65	2740	2805	2700	3555	1915	2735	2749.79	7.13	0	-366691	2861	2797	2696	2632	2531	2830	2665	1030	820	500	2070	5	1	205848151	5651	16.54	2.64	12	1.76	166.00	1039.00	3035	20230703	-9.56	1460	20230103	88.01	3035	-9.56	20230703	1460	88.01	20230103	3035	-9.56	20230703	1460	88.01	20230103	4.26	N	011930	500	1030 억		14679359	N	N	32017	N	00	N
9	20230731	090257	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2735	0	3	0.00	575392865	209995	2.01	2740	2750	2735	3555	1915	2735	2740.09	7.13	0	-112596	2861	2797	2696	2632	2531	2830	2665	1030	820	500	2070	5	1	205848151	5630	16.48	2.63	12	0.10	166.00	1039.00	3035	20230703	-9.88	1460	20230103	87.33	3035	-9.88	20230703	1460	87.33	20230103	3035	-9.88	20230703	1460	87.33	20230103	4.26	N	011930	500	1030 억		14679359	N	N	32017	N	00	N
10	20230728	160259	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2735	40	2	1.48	27524364925	10240627	60.19	2700	2760	2595	3500	1890	2695	2687.58	6.73	0	660972	2898	2796	2648	2546	2398	2847	2597	1030	805	500	2040	5	1	205848151	5630	16.48	2.63	12	4.97	166.00	1039.00	3035	20230703	-9.88	1460	20230103	87.33	3035	-9.88	20230703	1460	87.33	20230103	3035	-9.88	20230703	1460	87.33	20230103	4.60	N	011930	500	1030 억		13863028	N	N	32017	N	00	N
11	20230728	150258	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2725	30	2	1.11	24937888315	9294359	54.63	2700	2760	2595	3500	1890	2695	2683.12	6.73	0	610636	2898	2796	2648	2546	2398	2847	2597	1030	805	500	2040	5	1	205848151	5609	16.42	2.62	12	4.52	166.00	1039.00	3035	20230703	-10.21	1460	20230103	86.64	3035	-10.21	20230703	1460	86.64	20230103	3035	-10.21	20230703	1460	86.64	20230103	4.60	N	011930	500	1030 억		13863028	N	N	0	N	00	N
12	20230728	140258	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2720	25	2	0.93	22484941040	8390353	49.32	2700	2760	2595	3500	1890	2695	2679.86	6.73	0	394044	2898	2796	2648	2546	2398	2847	2597	1030	805	500	2040	5	1	205848151	5599	16.39	2.62	12	4.08	166.00	1039.00	3035	20230703	-10.38	1460	20230103	86.30	3035	-10.38	20230703	1460	86.30	20230103	3035	-10.38	20230703	1460	86.30	20230103	4.60	N	011930	500	1030 억		13863028	N	N	0	N	00	N
13	20230728	130258	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2710	15	2	0.56	20446887920	7638364	44.90	2700	2760	2595	3500	1890	2695	2676.87	6.73	0	325913	2898	2796	2648	2546	2398	2847	2597	1030	805	500	2040	5	1	205848151	5578	16.33	2.61	12	3.71	166.00	1039.00	3035	20230703	-10.71	1460	20230103	85.62	3035	-10.71	20230703	1460	85.62	20230103	3035	-10.71	20230703	1460	85.62	20230103	4.60	N	011930	500	1030 억		13863028	N	N	0	N	00	N
14	20230728	120256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2745	50	2	1.86	18200873005	6816777	40.07	2700	2760	2595	3500	1890	2695	2670.01	6.73	0	163962	2898	2796	2648	2546	2398	2847	2597	1030	805	500	2040	5	1	205848151	5651	16.54	2.64	12	3.31	166.00	1039.00	3035	20230703	-9.56	1460	20230103	88.01	3035	-9.56	20230703	1460	88.01	20230103	3035	-9.56	20230703	1460	88.01	20230103	4.60	N	011930	500	1030 억		13863028	N	N	0	N	00	N
15	20230728	110258	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2725	30	2	1.11	14191265325	5349975	31.45	2700	2725	2595	3500	1890	2695	2652.58	6.73	0	-311657	2898	2796	2648	2546	2398	2847	2597	1030	805	500	2040	5	1	205848151	5609	16.42	2.62	12	2.60	166.00	1039.00	3035	20230703	-10.21	1460	20230103	86.64	3035	-10.21	20230703	1460	86.64	20230103	3035	-10.21	20230703	1460	86.64	20230103	4.60	N	011930	500	1030 억		13863028	N	N	0	N	00	N
16	20230728	100258	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2645	-50	5	-1.86	9303302950	3532997	20.77	2700	2700	2595	3500	1890	2695	2633.26	6.73	0	-755524	2898	2796	2648	2546	2398	2847	2597	1030	805	500	2040	5	1	205848151	5445	15.93	2.55	12	1.72	166.00	1039.00	3035	20230703	-12.85	1460	20230103	81.16	3035	-12.85	20230703	1460	81.16	20230103	3035	-12.85	20230703	1460	81.16	20230103	4.60	N	011930	500	1030 억		13863028	N	N	0	N	00	N
17	20230728	090259	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2635	-60	5	-2.23	2524091900	947306	5.57	2700	2700	2610	3500	1890	2695	2664.49	6.73	0	-358432	2898	2796	2648	2546	2398	2847	2597	1030	805	500	2040	5	1	205848151	5424	15.87	2.54	12	0.46	166.00	1039.00	3035	20230703	-13.18	1460	20230103	80.48	3035	-13.18	20230703	1460	80.48	20230103	3035	-13.18	20230703	1460	80.48	20230103	4.60	N	011930	500	1030 억		13863028	N	N	0	N	00	N
18	20230727	160258	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2695	215	2	8.67	44001023960	16397403	65.46	2510	2750	2500	3220	1740	2480	2683.39	5.69	214698	2318206	2983	2731	2573	2321	2163	2652	2242	1030	740	500	1880	5	1	205848151	5548	16.23	2.59	12	7.97	166.00	1039.00	3035	20230703	-11.20	1460	20230103	84.59	3035	-11.20	20230703	1460	84.59	20230103	3035	-11.20	20230703	1460	84.59	20230103	4.49	N	011930	500	1030 억		11709917	N	N	0	N	00	N
19	20230727	150256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2675	195	2	7.86	41088029285	15310249	61.12	2510	2750	2500	3220	1740	2480	2683.69	5.69	214698	2330171	2983	2731	2573	2321	2163	2652	2242	1030	740	500	1880	5	1	205848151	5506	16.11	2.57	12	7.44	166.00	1039.00	3035	20230703	-11.86	1460	20230103	83.22	3035	-11.86	20230703	1460	83.22	20230103	3035	-11.86	20230703	1460	83.22	20230103	4.49	N	011930	500	1030 억		11709917	N	N	0	N	00	N
20	20230727	140256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2700	220	2	8.87	37129613325	13841475	55.25	2510	2750	2500	3220	1740	2480	2682.49	5.69	214698	2343979	2983	2731	2573	2321	2163	2652	2242	1030	740	500	1880	5	1	205848151	5558	16.27	2.60	12	6.72	166.00	1039.00	3035	20230703	-11.04	1460	20230103	84.93	3035	-11.04	20230703	1460	84.93	20230103	3035	-11.04	20230703	1460	84.93	20230103	4.49	N	011930	500	1030 억		11709917	N	N	0	N	00	N
21	20230727	130256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2740	260	2	10.48	32512348515	12137631	48.45	2510	2750	2500	3220	1740	2480	2678.64	5.69	214698	2185185	2983	2731	2573	2321	2163	2652	2242	1030	740	500	1880	5	1	205848151	5640	16.51	2.64	12	5.90	166.00	1039.00	3035	20230703	-9.72	1460	20230103	87.67	3035	-9.72	20230703	1460	87.67	20230103	3035	-9.72	20230703	1460	87.67	20230103	4.49	N	011930	500	1030 억		11709917	N	N	0	N	00	N
22	20230727	120257	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2720	240	2	9.68	24960812720	9363995	37.38	2510	2750	2500	3220	1740	2480	2665.62	5.69	214698	1668498	2983	2731	2573	2321	2163	2652	2242	1030	740	500	1880	5	1	205848151	5599	16.39	2.62	12	4.55	166.00	1039.00	3035	20230703	-10.38	1460	20230103	86.30	3035	-10.38	20230703	1460	86.30	20230103	3035	-10.38	20230703	1460	86.30	20230103	4.49	N	011930	500	1030 억		11709917	N	N	0	N	00	N
23	20230727	110257	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2700	220	2	8.87	16210551100	6153367	24.56	2510	2710	2500	3220	1740	2480	2634.42	5.69	214698	1408076	2983	2731	2573	2321	2163	2652	2242	1030	740	500	1880	5	1	205848151	5558	16.27	2.60	12	2.99	166.00	1039.00	3035	20230703	-11.04	1460	20230103	84.93	3035	-11.04	20230703	1460	84.93	20230103	3035	-11.04	20230703	1460	84.93	20230103	4.49	N	011930	500	1030 억		11709917	N	N	0	N	00	N
24	20230727	100257	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2640	160	2	6.45	6638080935	2577413	10.29	2510	2660	2500	3220	1740	2480	2575.48	5.69	214698	369915	2983	2731	2573	2321	2163	2652	2242	1030	740	500	1880	5	1	205848151	5434	15.90	2.54	12	1.25	166.00	1039.00	3035	20230703	-13.01	1460	20230103	80.82	3035	-13.01	20230703	1460	80.82	20230103	3035	-13.01	20230703	1460	80.82	20230103	4.49	N	011930	500	1030 억		11709917	N	N	0	N	00	N
25	20230727	090257	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2520	40	2	1.61	449238065	178926	0.71	2510	2525	2500	3220	1740	2480	2510.75	5.69	214698	-24267	2983	2731	2573	2321	2163	2652	2242	1030	740	500	1880	5	1	205848151	5187	15.18	2.43	12	0.09	166.00	1039.00	3035	20230703	-16.97	1460	20230103	72.60	3035	-16.97	20230703	1460	72.60	20230103	3035	-16.97	20230703	1460	72.60	20230103	4.49	N	011930	500	1030 억		11709917	N	N	0	N	00	N
26	20230726	160256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2480	-180	5	-6.77	66542265840	24878947	319.08	2700	2825	2415	3455	1865	2660	2674.84	5.58	0	245802	2803	2731	2688	2616	2573	2710	2595	1030	795	500	2020	5	1	205848151	5105	14.94	2.39	12	12.09	166.00	1039.00	3035	20230703	-18.29	1460	20230103	69.86	3035	-18.29	20230703	1460	69.86	20230103	3035	-18.29	20230703	1460	69.86	20230103	4.43	N	011930	500	1030 억		11495219	N	N	111	N	00	N
27	20230726	150257	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2460	-200	5	-7.52	64513444840	24057333	308.54	2700	2825	2415	3455	1865	2660	2681.66	5.58	0	20519	2803	2731	2688	2616	2573	2710	2595	1030	795	500	2020	5	1	205848151	5064	14.82	2.37	12	11.69	166.00	1039.00	3035	20230703	-18.95	1460	20230103	68.49	3035	-18.95	20230703	1460	68.49	20230103	3035	-18.95	20230703	1460	68.49	20230103	4.43	N	011930	500	1030 억		11495219	N	N	111	N	00	N
28	20230726	140257	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2485	-175	5	-6.58	60740696595	22539284	289.07	2700	2825	2415	3455	1865	2660	2694.89	5.58	0	32818	2803	2731	2688	2616	2573	2710	2595	1030	795	500	2020	5	1	205848151	5115	14.97	2.39	12	10.95	166.00	1039.00	3035	20230703	-18.12	1460	20230103	70.21	3035	-18.12	20230703	1460	70.21	20230103	3035	-18.12	20230703	1460	70.21	20230103	4.43	N	011930	500	1030 억		11495219	N	N	111	N	00	N
29	20230726	130254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2590	-70	5	-2.63	52728481690	19363707	248.35	2700	2825	2555	3455	1865	2660	2723.07	5.58	0	-273256	2803	2731	2688	2616	2573	2710	2595	1030	795	500	2020	5	1	205848151	5331	15.60	2.49	12	9.41	166.00	1039.00	3035	20230703	-14.66	1460	20230103	77.40	3035	-14.66	20230703	1460	77.40	20230103	3035	-14.66	20230703	1460	77.40	20230103	4.43	N	011930	500	1030 억		11495219	N	N	111	N	00	N
30	20230726	120256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2650	-10	5	-0.38	49462143390	18110657	232.28	2700	2825	2555	3455	1865	2660	2731.12	5.58	0	-52797	2803	2731	2688	2616	2573	2710	2595	1030	795	500	2020	5	1	205848151	5455	15.96	2.55	12	8.80	166.00	1039.00	3035	20230703	-12.69	1460	20230103	81.51	3035	-12.69	20230703	1460	81.51	20230103	3035	-12.69	20230703	1460	81.51	20230103	4.43	N	011930	500	1030 억		11495219	N	N	111	N	00	N
31	20230726	110255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2625	-35	5	-1.32	46178276150	16857378	216.20	2700	2825	2555	3455	1865	2660	2739.36	5.58	0	132900	2803	2731	2688	2616	2573	2710	2595	1030	795	500	2020	5	1	205848151	5404	15.81	2.53	12	8.19	166.00	1039.00	3035	20230703	-13.51	1460	20230103	79.79	3035	-13.51	20230703	1460	79.79	20230103	3035	-13.51	20230703	1460	79.79	20230103	4.43	N	011930	500	1030 억		11495219	N	N	111	N	00	N
32	20230726	100256	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2750	90	2	3.38	33319935630	12008444	154.01	2700	2825	2695	3455	1865	2660	2774.73	5.58	0	-247535	2803	2731	2688	2616	2573	2710	2595	1030	795	500	2020	5	1	205848151	5661	16.57	2.65	12	5.83	166.00	1039.00	3035	20230703	-9.39	1460	20230103	88.36	3035	-9.39	20230703	1460	88.36	20230103	3035	-9.39	20230703	1460	88.36	20230103	4.43	N	011930	500	1030 억		11495219	N	N	111	N	00	N
33	20230726	090254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2740	80	2	3.01	2287480355	841233	10.79	2700	2750	2695	3455	1865	2660	2719.39	5.58	0	97916	2803	2731	2688	2616	2573	2710	2595	1030	795	500	2020	5	1	205848151	5640	16.51	2.64	12	0.41	166.00	1039.00	3035	20230703	-9.72	1460	20230103	87.67	3035	-9.72	20230703	1460	87.67	20230103	3035	-9.72	20230703	1460	87.67	20230103	4.43	N	011930	500	1030 억		11495219	N	N	111	N	00	N
34	20230725	160254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2660	-70	5	-2.56	20486738235	7623408	89.60	2725	2760	2645	3545	1915	2730	2687.44	5.83	0	-499384	2856	2792	2711	2647	2566	2752	2607	1030	815	500	2070	5	1	205848151	5476	16.02	2.56	12	3.70	166.00	1039.00	3035	20230703	-12.36	1460	20230103	82.19	3035	-12.36	20230703	1460	82.19	20230103	3035	-12.36	20230703	1460	82.19	20230103	4.43	N	011930	500	1030 억		11998780	N	N	111	N	00	N
35	20230725	150252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2665	-65	5	-2.38	18289629825	6797144	79.89	2725	2760	2655	3545	1915	2730	2690.77	5.83	0	-443477	2856	2792	2711	2647	2566	2752	2607	1030	815	500	2070	5	1	205848151	5486	16.05	2.56	12	3.30	166.00	1039.00	3035	20230703	-12.19	1460	20230103	82.53	3035	-12.19	20230703	1460	82.53	20230103	3035	-12.19	20230703	1460	82.53	20230103	4.43	N	011930	500	1030 억		11998780	N	N	0	N	00	N
36	20230725	140252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2675	-55	5	-2.01	16490597485	6121798	71.95	2725	2760	2655	3545	1915	2730	2693.74	5.83	0	-466174	2856	2792	2711	2647	2566	2752	2607	1030	815	500	2070	5	1	205848151	5506	16.11	2.57	12	2.97	166.00	1039.00	3035	20230703	-11.86	1460	20230103	83.22	3035	-11.86	20230703	1460	83.22	20230103	3035	-11.86	20230703	1460	83.22	20230103	4.43	N	011930	500	1030 억		11998780	N	N	0	N	00	N
37	20230725	130254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2665	-65	5	-2.38	12066070000	4479934	52.65	2725	2760	2655	3545	1915	2730	2693.34	5.83	0	-179316	2856	2792	2711	2647	2566	2752	2607	1030	815	500	2070	5	1	205848151	5486	16.05	2.56	12	2.18	166.00	1039.00	3035	20230703	-12.19	1460	20230103	82.53	3035	-12.19	20230703	1460	82.53	20230103	3035	-12.19	20230703	1460	82.53	20230103	4.43	N	011930	500	1030 억		11998780	N	N	0	N	00	N
38	20230725	120255	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2660	-70	5	-2.56	11180940740	4147161	48.74	2725	2760	2655	3545	1915	2730	2696.03	5.83	0	-131529	2856	2792	2711	2647	2566	2752	2607	1030	815	500	2070	5	1	205848151	5476	16.02	2.56	12	2.01	166.00	1039.00	3035	20230703	-12.36	1460	20230103	82.19	3035	-12.36	20230703	1460	82.19	20230103	3035	-12.36	20230703	1460	82.19	20230103	4.43	N	011930	500	1030 억		11998780	N	N	0	N	00	N
39	20230725	110253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2685	-45	5	-1.65	9936405080	3680959	43.26	2725	2760	2655	3545	1915	2730	2699.39	5.83	0	-129572	2856	2792	2711	2647	2566	2752	2607	1030	815	500	2070	5	1	205848151	5527	16.17	2.58	12	1.79	166.00	1039.00	3035	20230703	-11.53	1460	20230103	83.90	3035	-11.53	20230703	1460	83.90	20230103	3035	-11.53	20230703	1460	83.90	20230103	4.43	N	011930	500	1030 억		11998780	N	N	0	N	00	N
40	20230725	100253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2670	-60	5	-2.20	7454235105	2751318	32.34	2725	2760	2665	3545	1915	2730	2709.31	5.83	0	30485	2856	2792	2711	2647	2566	2752	2607	1030	815	500	2070	5	1	205848151	5496	16.08	2.57	12	1.34	166.00	1039.00	3035	20230703	-12.03	1460	20230103	82.88	3035	-12.03	20230703	1460	82.88	20230103	3035	-12.03	20230703	1460	82.88	20230103	4.43	N	011930	500	1030 억		11998780	N	N	0	N	00	N
41	20230725	090254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2725	-5	5	-0.18	788767700	290329	3.41	2725	2730	2700	3545	1915	2730	2716.69	5.83	0	18997	2856	2792	2711	2647	2566	2752	2607	1030	815	500	2070	5	1	205848151	5609	16.42	2.62	12	0.14	166.00	1039.00	3035	20230703	-10.21	1460	20230103	86.64	3035	-10.21	20230703	1460	86.64	20230103	3035	-10.21	20230703	1460	86.64	20230103	4.43	N	011930	500	1030 억		11998780	N	N	0	N	00	N
42	20230724	160253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2730	-10	5	-0.36	22576596915	8396967	69.22	2760	2775	2630	3560	1920	2740	2688.54	6.28	0	-555244	2866	2802	2726	2662	2586	2835	2695	1030	820	500	2080	5	1	205848151	5620	16.45	2.63	12	4.08	166.00	1039.00	3035	20230703	-10.05	1460	20230103	86.99	3035	-10.05	20230703	1460	86.99	20230103	3035	-10.05	20230703	1460	86.99	20230103	4.51	N	011930	500	1030 억		12927601	N	N	1109	N	00	N
43	20230724	150252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2720	-20	5	-0.73	20641664525	7685140	63.35	2760	2775	2630	3560	1920	2740	2685.92	6.28	0	-625628	2866	2802	2726	2662	2586	2835	2695	1030	820	500	2080	5	1	205848151	5599	16.39	2.62	12	3.73	166.00	1039.00	3035	20230703	-10.38	1460	20230103	86.30	3035	-10.38	20230703	1460	86.30	20230103	3035	-10.38	20230703	1460	86.30	20230103	4.51	N	011930	500	1030 억		12927601	N	N	1109	N	00	N
44	20230724	140251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2655	-85	5	-3.10	17733137080	6605343	54.45	2760	2775	2630	3560	1920	2740	2684.66	6.28	0	-760661	2866	2802	2726	2662	2586	2835	2695	1030	820	500	2080	5	1	205848151	5465	15.99	2.56	12	3.21	166.00	1039.00	3035	20230703	-12.52	1460	20230103	81.85	3035	-12.52	20230703	1460	81.85	20230103	3035	-12.52	20230703	1460	81.85	20230103	4.51	N	011930	500	1030 억		12927601	N	N	1109	N	00	N
45	20230724	130253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2655	-85	5	-3.10	16552943475	6160240	50.78	2760	2775	2630	3560	1920	2740	2687.06	6.28	0	-739336	2866	2802	2726	2662	2586	2835	2695	1030	820	500	2080	5	1	205848151	5465	15.99	2.56	12	2.99	166.00	1039.00	3035	20230703	-12.52	1460	20230103	81.85	3035	-12.52	20230703	1460	81.85	20230103	3035	-12.52	20230703	1460	81.85	20230103	4.51	N	011930	500	1030 억		12927601	N	N	1109	N	00	N
46	20230724	120251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2635	-105	5	-3.83	15655087630	5821172	47.99	2760	2775	2630	3560	1920	2740	2689.34	6.28	0	-725222	2866	2802	2726	2662	2586	2835	2695	1030	820	500	2080	5	1	205848151	5424	15.87	2.54	12	2.83	166.00	1039.00	3035	20230703	-13.18	1460	20230103	80.48	3035	-13.18	20230703	1460	80.48	20230103	3035	-13.18	20230703	1460	80.48	20230103	4.51	N	011930	500	1030 억		12927601	N	N	1109	N	00	N
47	20230724	110254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2660	-80	5	-2.92	11979049140	4432417	36.54	2760	2775	2660	3560	1920	2740	2702.60	6.28	0	-673803	2866	2802	2726	2662	2586	2835	2695	1030	820	500	2080	5	1	205848151	5476	16.02	2.56	12	2.15	166.00	1039.00	3035	20230703	-12.36	1460	20230103	82.19	3035	-12.36	20230703	1460	82.19	20230103	3035	-12.36	20230703	1460	82.19	20230103	4.51	N	011930	500	1030 억		12927601	N	N	1109	N	00	N
48	20230724	100250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2675	-65	5	-2.37	9807719250	3619368	29.84	2760	2775	2660	3560	1920	2740	2709.79	6.28	0	-663279	2866	2802	2726	2662	2586	2835	2695	1030	820	500	2080	5	1	205848151	5506	16.11	2.57	12	1.76	166.00	1039.00	3035	20230703	-11.86	1460	20230103	83.22	3035	-11.86	20230703	1460	83.22	20230103	3035	-11.86	20230703	1460	83.22	20230103	4.51	N	011930	500	1030 억		12927601	N	N	1109	N	00	N
49	20230724	090251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2730	-10	5	-0.36	2228671890	809522	6.67	2760	2775	2730	3560	1920	2740	2753.07	6.28	0	-252417	2866	2802	2726	2662	2586	2835	2695	1030	820	500	2080	5	1	205848151	5620	16.45	2.63	12	0.39	166.00	1039.00	3035	20230703	-10.05	1460	20230103	86.99	3035	-10.05	20230703	1460	86.99	20230103	3035	-10.05	20230703	1460	86.99	20230103	4.51	N	011930	500	1030 억		12927601	N	N	1109	N	00	N
50	20230721	160250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2740	15	2	0.55	32211193125	11748892	148.81	2660	2790	2650	3540	1910	2725	2741.66	5.93	0	718781	2821	2772	2681	2632	2541	2797	2657	1030	815	500	2070	5	1	205848151	5640	16.51	2.64	12	5.71	166.00	1039.00	3035	20230703	-9.72	1460	20230103	87.67	3035	-9.72	20230703	1460	87.67	20230103	3035	-9.72	20230703	1460	87.67	20230103	4.62	N	011930	500	1030 억		12209972	N	N	670	N	00	N
51	20230721	150253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2755	30	2	1.10	29651594725	10814208	136.97	2660	2790	2650	3540	1910	2725	2741.93	5.93	0	561622	2821	2772	2681	2632	2541	2797	2657	1030	815	500	2070	5	1	205848151	5671	16.60	2.65	12	5.25	166.00	1039.00	3035	20230703	-9.23	1460	20230103	88.70	3035	-9.23	20230703	1460	88.70	20230103	3035	-9.23	20230703	1460	88.70	20230103	4.62	N	011930	500	1030 억		12209972	N	N	154	N	00	N
52	20230721	140250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2755	30	2	1.10	24273147155	8870081	112.34	2660	2790	2650	3540	1910	2725	2736.53	5.93	0	486563	2821	2772	2681	2632	2541	2797	2657	1030	815	500	2070	5	1	205848151	5671	16.60	2.65	12	4.31	166.00	1039.00	3035	20230703	-9.23	1460	20230103	88.70	3035	-9.23	20230703	1460	88.70	20230103	3035	-9.23	20230703	1460	88.70	20230103	4.62	N	011930	500	1030 억		12209972	N	N	154	N	00	N
53	20230721	130250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2740	15	2	0.55	15999630255	5882418	74.50	2660	2770	2650	3540	1910	2725	2719.90	5.93	0	443592	2821	2772	2681	2632	2541	2797	2657	1030	815	500	2070	5	1	205848151	5640	16.51	2.64	12	2.86	166.00	1039.00	3035	20230703	-9.72	1460	20230103	87.67	3035	-9.72	20230703	1460	87.67	20230103	3035	-9.72	20230703	1460	87.67	20230103	4.62	N	011930	500	1030 억		12209972	N	N	154	N	00	N
54	20230721	120253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2745	20	2	0.73	13989965250	5145206	65.17	2660	2770	2650	3540	1910	2725	2719.02	5.93	0	462033	2821	2772	2681	2632	2541	2797	2657	1030	815	500	2070	5	1	205848151	5651	16.54	2.64	12	2.50	166.00	1039.00	3035	20230703	-9.56	1460	20230103	88.01	3035	-9.56	20230703	1460	88.01	20230103	3035	-9.56	20230703	1460	88.01	20230103	4.62	N	011930	500	1030 억		12209972	N	N	154	N	00	N
55	20230721	110252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2740	15	2	0.55	11648168755	4292382	54.37	2660	2770	2650	3540	1910	2725	2713.65	5.93	0	232626	2821	2772	2681	2632	2541	2797	2657	1030	815	500	2070	5	1	205848151	5640	16.51	2.64	12	2.09	166.00	1039.00	3035	20230703	-9.72	1460	20230103	87.67	3035	-9.72	20230703	1460	87.67	20230103	3035	-9.72	20230703	1460	87.67	20230103	4.62	N	011930	500	1030 억		12209972	N	N	154	N	00	N
56	20230721	100252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2725	0	3	0.00	5980568910	2224443	28.17	2660	2730	2650	3540	1910	2725	2688.38	5.93	0	166793	2821	2772	2681	2632	2541	2797	2657	1030	815	500	2070	5	1	205848151	5609	16.42	2.62	12	1.08	166.00	1039.00	3035	20230703	-10.21	1460	20230103	86.64	3035	-10.21	20230703	1460	86.64	20230103	3035	-10.21	20230703	1460	86.64	20230103	4.62	N	011930	500	1030 억		12209972	N	N	154	N	00	N
57	20230721	090252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2685	-40	5	-1.47	1118863425	419525	5.31	2660	2690	2650	3540	1910	2725	2665.38	5.93	0	56435	2821	2772	2681	2632	2541	2797	2657	1030	815	500	2070	5	1	205848151	5527	16.17	2.58	12	0.20	166.00	1039.00	3035	20230703	-11.53	1460	20230103	83.90	3035	-11.53	20230703	1460	83.90	20230103	3035	-11.53	20230703	1460	83.90	20230103	4.62	N	011930	500	1030 억		12209972	N	N	154	N	00	N
58	20230720	160251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2725	95	2	3.61	20404624690	7654234	57.67	2600	2730	2590	3415	1845	2630	2665.51	5.78	0	314605	2906	2767	2681	2542	2456	2725	2500	1030	785	500	1990	5	1	205848151	5609	16.42	2.62	12	3.72	166.00	1039.00	3035	20230703	-10.21	1460	20230103	86.64	3035	-10.21	20230703	1460	86.64	20230103	3035	-10.21	20230703	1460	86.64	20230103	4.47	N	011930	500	1030 억		11897935	N	N	154	N	00	N
59	20230720	150250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2720	90	2	3.42	17593336965	6621350	49.89	2600	2725	2590	3415	1845	2630	2657.08	5.78	0	241941	2906	2767	2681	2542	2456	2725	2500	1030	785	500	1990	5	1	205848151	5599	16.39	2.62	12	3.22	166.00	1039.00	3035	20230703	-10.38	1460	20230103	86.30	3035	-10.38	20230703	1460	86.30	20230103	3035	-10.38	20230703	1460	86.30	20230103	4.47	N	011930	500	1030 억		11897935	N	N	42	N	00	N
60	20230720	140250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2700	70	2	2.66	13657064635	5164725	38.92	2600	2725	2590	3415	1845	2630	2644.31	5.78	0	221141	2906	2767	2681	2542	2456	2725	2500	1030	785	500	1990	5	1	205848151	5558	16.27	2.60	12	2.51	166.00	1039.00	3035	20230703	-11.04	1460	20230103	84.93	3035	-11.04	20230703	1460	84.93	20230103	3035	-11.04	20230703	1460	84.93	20230103	4.47	N	011930	500	1030 억		11897935	N	N	42	N	00	N
61	20230720	130250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2650	20	2	0.76	8884239860	3388583	25.53	2600	2655	2590	3415	1845	2630	2621.80	5.78	0	198320	2906	2767	2681	2542	2456	2725	2500	1030	785	500	1990	5	1	205848151	5455	15.96	2.55	12	1.65	166.00	1039.00	3035	20230703	-12.69	1460	20230103	81.51	3035	-12.69	20230703	1460	81.51	20230103	3035	-12.69	20230703	1460	81.51	20230103	4.47	N	011930	500	1030 억		11897935	N	N	42	N	00	N
62	20230720	120252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2630	0	3	0.00	7553959235	2883818	21.73	2600	2650	2590	3415	1845	2630	2619.41	5.78	0	115940	2906	2767	2681	2542	2456	2725	2500	1030	785	500	1990	5	1	205848151	5414	15.84	2.53	12	1.40	166.00	1039.00	3035	20230703	-13.34	1460	20230103	80.14	3035	-13.34	20230703	1460	80.14	20230103	3035	-13.34	20230703	1460	80.14	20230103	4.47	N	011930	500	1030 억		11897935	N	N	42	N	00	N
63	20230720	110250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2620	-10	5	-0.38	6326141230	2415902	18.20	2600	2650	2590	3415	1845	2630	2618.52	5.78	0	162620	2906	2767	2681	2542	2456	2725	2500	1030	785	500	1990	5	1	205848151	5393	15.78	2.52	12	1.17	166.00	1039.00	3035	20230703	-13.67	1460	20230103	79.45	3035	-13.67	20230703	1460	79.45	20230103	3035	-13.67	20230703	1460	79.45	20230103	4.47	N	011930	500	1030 억		11897935	N	N	42	N	00	N
64	20230720	100248	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2615	-15	5	-0.57	5035398635	1921427	14.48	2600	2650	2590	3415	1845	2630	2620.63	5.78	0	131140	2906	2767	2681	2542	2456	2725	2500	1030	785	500	1990	5	1	205848151	5383	15.75	2.52	12	0.93	166.00	1039.00	3035	20230703	-13.84	1460	20230103	79.11	3035	-13.84	20230703	1460	79.11	20230103	3035	-13.84	20230703	1460	79.11	20230103	4.47	N	011930	500	1030 억		11897935	N	N	42	N	00	N
65	20230720	090249	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2625	-5	5	-0.19	719981225	276397	2.08	2600	2625	2600	3415	1845	2630	2604.41	5.78	0	108195	2906	2767	2681	2542	2456	2725	2500	1030	785	500	1990	5	1	205848151	5404	15.81	2.53	12	0.13	166.00	1039.00	3035	20230703	-13.51	1460	20230103	79.79	3035	-13.51	20230703	1460	79.79	20230103	3035	-13.51	20230703	1460	79.79	20230103	4.47	N	011930	500	1030 억		11897935	N	N	42	N	00	N
66	20230719	160254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2630	-90	5	-3.31	35669020855	13147715	71.97	2775	2820	2595	3535	1905	2720	2713.17	5.72	3006	97970	2900	2810	2745	2655	2590	2777	2622	1030	815	500	2060	5	1	205848151	5414	15.84	2.53	12	6.39	166.00	1039.00	3035	20230703	-13.34	1460	20230103	80.14	3035	-13.34	20230703	1460	80.14	20230103	3035	-13.34	20230703	1460	80.14	20230103	4.64	N	011930	500	1030 억		11780246	N	N	42	N	00	N
67	20230719	150252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2635	-85	5	-3.12	33939665960	12490501	68.38	2775	2820	2595	3535	1905	2720	2717.23	5.72	3006	-124909	2900	2810	2745	2655	2590	2777	2622	1030	815	500	2060	5	1	205848151	5424	15.87	2.54	12	6.07	166.00	1039.00	3035	20230703	-13.18	1460	20230103	80.48	3035	-13.18	20230703	1460	80.48	20230103	3035	-13.18	20230703	1460	80.48	20230103	4.64	N	011930	500	1030 억		11780246	N	N	54	N	00	N
68	20230719	140254	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2635	-85	5	-3.12	31651728685	11616644	63.59	2775	2820	2595	3535	1905	2720	2724.70	5.72	3006	-379809	2900	2810	2745	2655	2590	2777	2622	1030	815	500	2060	5	1	205848151	5424	15.87	2.54	12	5.64	166.00	1039.00	3035	20230703	-13.18	1460	20230103	80.48	3035	-13.18	20230703	1460	80.48	20230103	3035	-13.18	20230703	1460	80.48	20230103	4.64	N	011930	500	1030 억		11780246	N	N	54	N	00	N
69	20230719	130250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2645	-75	5	-2.76	27608993650	10074500	55.15	2775	2820	2640	3535	1905	2720	2740.54	5.72	3006	-438605	2900	2810	2745	2655	2590	2777	2622	1030	815	500	2060	5	1	205848151	5445	15.93	2.55	12	4.89	166.00	1039.00	3035	20230703	-12.85	1460	20230103	81.16	3035	-12.85	20230703	1460	81.16	20230103	3035	-12.85	20230703	1460	81.16	20230103	4.64	N	011930	500	1030 억		11780246	N	N	54	N	00	N
70	20230719	120252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2670	-50	5	-1.84	24692067550	8978737	49.15	2775	2820	2650	3535	1905	2720	2750.15	5.72	3006	-386433	2900	2810	2745	2655	2590	2777	2622	1030	815	500	2060	5	1	205848151	5496	16.08	2.57	12	4.36	166.00	1039.00	3035	20230703	-12.03	1460	20230103	82.88	3035	-12.03	20230703	1460	82.88	20230103	3035	-12.03	20230703	1460	82.88	20230103	4.64	N	011930	500	1030 억		11780246	N	N	54	N	00	N
71	20230719	110252	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2705	-15	5	-0.55	20741412910	7509358	41.11	2775	2820	2700	3535	1905	2720	2762.23	5.72	3006	-195458	2900	2810	2745	2655	2590	2777	2622	1030	815	500	2060	5	1	205848151	5568	16.30	2.60	12	3.65	166.00	1039.00	3035	20230703	-10.87	1460	20230103	85.27	3035	-10.87	20230703	1460	85.27	20230103	3035	-10.87	20230703	1460	85.27	20230103	4.64	N	011930	500	1030 억		11780246	N	N	54	N	00	N
72	20230719	100251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2715	-5	5	-0.18	18272894660	6603703	36.15	2775	2820	2700	3535	1905	2720	2767.26	5.72	3006	-202219	2900	2810	2745	2655	2590	2777	2622	1030	815	500	2060	5	1	205848151	5589	16.36	2.61	12	3.21	166.00	1039.00	3035	20230703	-10.54	1460	20230103	85.96	3035	-10.54	20230703	1460	85.96	20230103	3035	-10.54	20230703	1460	85.96	20230103	4.64	N	011930	500	1030 억		11780246	N	N	54	N	00	N
73	20230719	090253	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2790	70	2	2.57	3091100735	1115543	6.11	2775	2800	2740	3535	1905	2720	2772.21	5.72	3006	18578	2900	2810	2745	2655	2590	2777	2622	1030	815	500	2060	5	1	205848151	5743	16.81	2.69	12	0.54	166.00	1039.00	3035	20230703	-8.07	1460	20230103	91.10	3035	-8.07	20230703	1460	91.10	20230103	3035	-8.07	20230703	1460	91.10	20230103	4.64	N	011930	500	1030 억		11780246	N	N	54	N	00	N
74	20230718	160251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2720	20	2	0.74	49710221965	18040497	152.47	2785	2835	2680	3510	1890	2700	2755.53	6.09	0	-897223	2846	2772	2691	2617	2536	2810	2655	1030	810	500	2050	5	1	205848151	5599	16.39	2.62	12	8.76	166.00	1039.00	3035	20230703	-10.38	1460	20230103	86.30	3035	-10.38	20230703	1460	86.30	20230103	3035	-10.38	20230703	1460	86.30	20230103	4.60	N	011930	500	1030 억		12544280	N	N	54	N	00	N
75	20230718	150251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2725	25	2	0.93	47464601195	17215536	145.50	2785	2835	2680	3510	1890	2700	2757.08	6.09	0	-1175853	2846	2772	2691	2617	2536	2810	2655	1030	810	500	2050	5	1	205848151	5609	16.42	2.62	12	8.36	166.00	1039.00	3035	20230703	-10.21	1460	20230103	86.64	3035	-10.21	20230703	1460	86.64	20230103	3035	-10.21	20230703	1460	86.64	20230103	4.60	N	011930	500	1030 억		12544280	N	N	23007	N	00	N
76	20230718	140249	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2725	25	2	0.93	45378346800	16450847	139.03	2785	2835	2680	3510	1890	2700	2758.42	6.09	0	-1440705	2846	2772	2691	2617	2536	2810	2655	1030	810	500	2050	5	1	205848151	5609	16.42	2.62	12	7.99	166.00	1039.00	3035	20230703	-10.21	1460	20230103	86.64	3035	-10.21	20230703	1460	86.64	20230103	3035	-10.21	20230703	1460	86.64	20230103	4.60	N	011930	500	1030 억		12544280	N	N	23007	N	00	N
77	20230718	130251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2715	15	2	0.56	40337705725	14611453	123.49	2785	2835	2680	3510	1890	2700	2760.69	6.09	0	-1345535	2846	2772	2691	2617	2536	2810	2655	1030	810	500	2050	5	1	205848151	5589	16.36	2.61	12	7.10	166.00	1039.00	3035	20230703	-10.54	1460	20230103	85.96	3035	-10.54	20230703	1460	85.96	20230103	3035	-10.54	20230703	1460	85.96	20230103	4.60	N	011930	500	1030 억		12544280	N	N	23007	N	00	N
78	20230718	120251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2710	10	2	0.37	38770512025	14033979	118.61	2785	2835	2680	3510	1890	2700	2762.62	6.09	0	-1251977	2846	2772	2691	2617	2536	2810	2655	1030	810	500	2050	5	1	205848151	5578	16.33	2.61	12	6.82	166.00	1039.00	3035	20230703	-10.71	1460	20230103	85.62	3035	-10.71	20230703	1460	85.62	20230103	3035	-10.71	20230703	1460	85.62	20230103	4.60	N	011930	500	1030 억		12544280	N	N	23007	N	00	N
79	20230718	110251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2735	35	2	1.30	36219045550	13096947	110.69	2785	2835	2680	3510	1890	2700	2765.46	6.09	0	-1171249	2846	2772	2691	2617	2536	2810	2655	1030	810	500	2050	5	1	205848151	5630	16.48	2.63	12	6.36	166.00	1039.00	3035	20230703	-9.88	1460	20230103	87.33	3035	-9.88	20230703	1460	87.33	20230103	3035	-9.88	20230703	1460	87.33	20230103	4.60	N	011930	500	1030 억		12544280	N	N	23007	N	00	N
80	20230718	100249	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2700	0	3	0.00	30260070545	10919454	92.29	2785	2835	2680	3510	1890	2700	2771.21	6.09	0	-1214384	2846	2772	2691	2617	2536	2810	2655	1030	810	500	2050	5	1	205848151	5558	16.27	2.60	12	5.30	166.00	1039.00	3035	20230703	-11.04	1460	20230103	84.93	3035	-11.04	20230703	1460	84.93	20230103	3035	-11.04	20230703	1460	84.93	20230103	4.60	N	011930	500	1030 억		12544280	N	N	23007	N	00	N
81	20230718	090249	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2835	135	2	5.00	6240702365	2230849	18.85	2785	2835	2760	3510	1890	2700	2797.46	6.09	0	-188306	2846	2772	2691	2617	2536	2810	2655	1030	810	500	2050	5	1	205848151	5836	17.08	2.73	12	1.08	166.00	1039.00	3035	20230703	-6.59	1460	20230103	94.18	3035	-6.59	20230703	1460	94.18	20230103	3035	-6.59	20230703	1460	94.18	20230103	4.60	N	011930	500	1030 억		12544280	N	N	23007	N	00	N
82	20230717	160251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2700	15	2	0.56	30664303790	11355488	37.43	2690	2765	2610	3490	1880	2685	2700.46	5.81	3006	601645	2941	2812	2681	2552	2421	2877	2617	1030	805	500	2040	5	1	205848151	5558	16.27	2.60	12	5.52	166.00	1039.00	3035	20230703	-11.04	1460	20230103	84.93	3035	-11.04	20230703	1460	84.93	20230103	3035	-11.04	20230703	1460	84.93	20230103	4.66	N	011930	500	1030 억		11955155	N	N	23007	N	00	N
83	20230717	150249	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2695	10	2	0.37	29146006340	10792401	35.57	2690	2765	2610	3490	1880	2685	2700.67	5.81	3006	551441	2941	2812	2681	2552	2421	2877	2617	1030	805	500	2040	5	1	205848151	5548	16.23	2.59	12	5.24	166.00	1039.00	3035	20230703	-11.20	1460	20230103	84.59	3035	-11.20	20230703	1460	84.59	20230103	3035	-11.20	20230703	1460	84.59	20230103	4.66	N	011930	500	1030 억		11955155	N	N	166639	N	00	N
84	20230717	140250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2700	15	2	0.56	26705145880	9886723	32.59	2690	2765	2610	3490	1880	2685	2701.19	5.81	3006	356115	2941	2812	2681	2552	2421	2877	2617	1030	805	500	2040	5	1	205848151	5558	16.27	2.60	12	4.80	166.00	1039.00	3035	20230703	-11.04	1460	20230103	84.93	3035	-11.04	20230703	1460	84.93	20230103	3035	-11.04	20230703	1460	84.93	20230103	4.66	N	011930	500	1030 억		11955155	N	N	166639	N	00	N
85	20230717	130247	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2730	45	2	1.68	24931412290	9231979	30.43	2690	2765	2610	3490	1880	2685	2700.63	5.81	3006	346127	2941	2812	2681	2552	2421	2877	2617	1030	805	500	2040	5	1	205848151	5620	16.45	2.63	12	4.48	166.00	1039.00	3035	20230703	-10.05	1460	20230103	86.99	3035	-10.05	20230703	1460	86.99	20230103	3035	-10.05	20230703	1460	86.99	20230103	4.66	N	011930	500	1030 억		11955155	N	N	166639	N	00	N
86	20230717	120251	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2715	30	2	1.12	17492740665	6517323	21.48	2690	2740	2610	3490	1880	2685	2684.03	5.81	3006	276566	2941	2812	2681	2552	2421	2877	2617	1030	805	500	2040	5	1	205848151	5589	16.36	2.61	12	3.17	166.00	1039.00	3035	20230703	-10.54	1460	20230103	85.96	3035	-10.54	20230703	1460	85.96	20230103	3035	-10.54	20230703	1460	85.96	20230103	4.66	N	011930	500	1030 억		11955155	N	N	166639	N	00	N
87	20230717	110248	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2725	40	2	1.49	15433048515	5759066	18.98	2690	2740	2610	3490	1880	2685	2679.74	5.81	3006	100722	2941	2812	2681	2552	2421	2877	2617	1030	805	500	2040	5	1	205848151	5609	16.42	2.62	12	2.80	166.00	1039.00	3035	20230703	-10.21	1460	20230103	86.64	3035	-10.21	20230703	1460	86.64	20230103	3035	-10.21	20230703	1460	86.64	20230103	4.66	N	011930	500	1030 억		11955155	N	N	166639	N	00	N
88	20230717	100249	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2675	-10	5	-0.37	7879715210	2973148	9.80	2690	2695	2610	3490	1880	2685	2649.76	5.81	3006	132154	2941	2812	2681	2552	2421	2877	2617	1030	805	500	2040	5	1	205848151	5506	16.11	2.57	12	1.44	166.00	1039.00	3035	20230703	-11.86	1460	20230103	83.22	3035	-11.86	20230703	1460	83.22	20230103	3035	-11.86	20230703	1460	83.22	20230103	4.66	N	011930	500	1030 억		11955155	N	N	166639	N	00	N
89	20230717	090249	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2665	-20	5	-0.74	1618297490	606217	2.00	2690	2690	2635	3490	1880	2685	2668.25	5.81	3006	-48719	2941	2812	2681	2552	2421	2877	2617	1030	805	500	2040	5	1	205848151	5486	16.05	2.56	12	0.29	166.00	1039.00	3035	20230703	-12.19	1460	20230103	82.53	3035	-12.19	20230703	1460	82.53	20230103	3035	-12.19	20230703	1460	82.53	20230103	4.66	N	011930	500	1030 억		11955155	N	N	166639	N	00	N
90	20230714	160247	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2685	40	2	1.51	81384806070	30108184	192.04	2655	2810	2550	3435	1855	2645	2703.10	5.58	0	435851	2801	2722	2676	2597	2551	2700	2575	1030	790	500	2010	5	1	205848151	5527	16.17	2.58	12	14.63	166.00	1039.00	3035	20230703	-11.53	1460	20230103	83.90	3035	-11.53	20230703	1460	83.90	20230103	3035	-11.53	20230703	1460	83.90	20230103	4.60	N	011930	500	1030 억		11492068	N	N	166030	N	00	N
91	20230714	150249	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2685	40	2	1.51	78937726070	29196245	186.23	2655	2810	2550	3435	1855	2645	2703.70	5.58	0	305959	2801	2722	2676	2597	2551	2700	2575	1030	790	500	2010	5	1	205848151	5527	16.17	2.58	12	14.18	166.00	1039.00	3035	20230703	-11.53	1460	20230103	83.90	3035	-11.53	20230703	1460	83.90	20230103	3035	-11.53	20230703	1460	83.90	20230103	4.60	N	011930	500	1030 억		11492068	N	N	56106	N	00	N
92	20230714	140250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2700	55	2	2.08	72840922300	26931772	171.78	2655	2810	2550	3435	1855	2645	2704.65	5.58	0	-101649	2801	2722	2676	2597	2551	2700	2575	1030	790	500	2010	5	1	205848151	5558	16.27	2.60	12	13.08	166.00	1039.00	3035	20230703	-11.04	1460	20230103	84.93	3035	-11.04	20230703	1460	84.93	20230103	3035	-11.04	20230703	1460	84.93	20230103	4.60	N	011930	500	1030 억		11492068	N	N	56106	N	00	N
93	20230714	130247	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2780	135	2	5.10	51495457310	19151070	122.15	2655	2810	2550	3435	1855	2645	2688.91	5.58	0	243457	2801	2722	2676	2597	2551	2700	2575	1030	790	500	2010	5	1	205848151	5723	16.75	2.68	12	9.30	166.00	1039.00	3035	20230703	-8.40	1460	20230103	90.41	3035	-8.40	20230703	1460	90.41	20230103	3035	-8.40	20230703	1460	90.41	20230103	4.60	N	011930	500	1030 억		11492068	N	N	56106	N	00	N
94	20230714	120248	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2670	25	2	0.95	24898019915	9460987	60.35	2655	2700	2550	3435	1855	2645	2631.65	5.58	0	360529	2801	2722	2676	2597	2551	2700	2575	1030	790	500	2010	5	1	205848151	5496	16.08	2.57	12	4.60	166.00	1039.00	3035	20230703	-12.03	1460	20230103	82.88	3035	-12.03	20230703	1460	82.88	20230103	3035	-12.03	20230703	1460	82.88	20230103	4.60	N	011930	500	1030 억		11492068	N	N	56106	N	00	N
95	20230714	110248	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2655	10	2	0.38	18956966310	7236178	46.16	2655	2680	2550	3435	1855	2645	2619.74	5.58	0	211382	2801	2722	2676	2597	2551	2700	2575	1030	790	500	2010	5	1	205848151	5465	15.99	2.56	12	3.52	166.00	1039.00	3035	20230703	-12.52	1460	20230103	81.85	3035	-12.52	20230703	1460	81.85	20230103	3035	-12.52	20230703	1460	81.85	20230103	4.60	N	011930	500	1030 억		11492068	N	N	56106	N	00	N
96	20230714	100250	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2600	-45	5	-1.70	10053044805	3874938	24.72	2655	2660	2550	3435	1855	2645	2594.35	5.58	0	697779	2801	2722	2676	2597	2551	2700	2575	1030	790	500	2010	5	1	205848151	5352	15.66	2.50	12	1.88	166.00	1039.00	3035	20230703	-14.33	1460	20230103	78.08	3035	-14.33	20230703	1460	78.08	20230103	3035	-14.33	20230703	1460	78.08	20230103	4.60	N	011930	500	1030 억		11492068	N	N	56106	N	00	N
97	20230714	090249	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2635	-10	5	-0.38	884802415	333954	2.13	2655	2660	2635	3435	1855	2645	2649.50	5.58	0	-105966	2801	2722	2676	2597	2551	2700	2575	1030	790	500	2010	5	1	205848151	5424	15.87	2.54	12	0.16	166.00	1039.00	3035	20230703	-13.18	1460	20230103	80.48	3035	-13.18	20230703	1460	80.48	20230103	3035	-13.18	20230703	1460	80.48	20230103	4.60	N	011930	500	1030 억		11492068	N	N	56106	N	00	N
98	20230713	160248	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2645	-10	5	-0.38	41725934180	15487567	161.92	2700	2755	2630	3450	1860	2655	2694.29	5.59	0	-14347	2735	2695	2655	2615	2575	2675	2595	1030	795	500	2010	5	1	205848151	5445	15.93	2.55	12	7.52	166.00	1039.00	3035	20230703	-12.85	1460	20230103	81.16	3035	-12.85	20230703	1460	81.16	20230103	3035	-12.85	20230703	1460	81.16	20230103	4.46	N	011930	500	1030 억		11503746	N	N	56106	N	00	N
99	20230713	150246	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2650	-5	5	-0.19	39570758690	14672241	153.40	2700	2755	2630	3450	1860	2655	2696.99	5.59	0	-133427	2735	2695	2655	2615	2575	2675	2595	1030	795	500	2010	5	1	205848151	5455	15.96	2.55	12	7.13	166.00	1039.00	3035	20230703	-12.69	1460	20230103	81.51	3035	-12.69	20230703	1460	81.51	20230103	3035	-12.69	20230703	1460	81.51	20230103	4.46	N	011930	500	1030 억		11503746	N	N	478	N	00	N
100	20230713	140246	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2655	0	3	0.00	36968809905	13688760	143.11	2700	2755	2635	3450	1860	2655	2700.68	5.59	0	-283428	2735	2695	2655	2615	2575	2675	2595	1030	795	500	2010	5	1	205848151	5465	15.99	2.56	12	6.65	166.00	1039.00	3035	20230703	-12.52	1460	20230103	81.85	3035	-12.52	20230703	1460	81.85	20230103	3035	-12.52	20230703	1460	81.85	20230103	4.46	N	011930	500	1030 억		11503746	N	N	478	N	00	N
101	20230713	130246	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2670	15	2	0.56	35384382360	13093328	136.89	2700	2755	2635	3450	1860	2655	2702.48	5.59	0	-365149	2735	2695	2655	2615	2575	2675	2595	1030	795	500	2010	5	1	205848151	5496	16.08	2.57	12	6.36	166.00	1039.00	3035	20230703	-12.03	1460	20230103	82.88	3035	-12.03	20230703	1460	82.88	20230103	3035	-12.03	20230703	1460	82.88	20230103	4.46	N	011930	500	1030 억		11503746	N	N	478	N	00	N
102	20230713	120244	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2660	5	2	0.19	33379259965	12339740	129.01	2700	2755	2635	3450	1860	2655	2705.03	5.59	0	-617718	2735	2695	2655	2615	2575	2675	2595	1030	795	500	2010	5	1	205848151	5476	16.02	2.56	12	5.99	166.00	1039.00	3035	20230703	-12.36	1460	20230103	82.19	3035	-12.36	20230703	1460	82.19	20230103	3035	-12.36	20230703	1460	82.19	20230103	4.46	N	011930	500	1030 억		11503746	N	N	478	N	00	N
103	20230713	110248	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2670	15	2	0.56	30155471850	11124385	116.30	2700	2755	2660	3450	1860	2655	2710.77	5.59	0	-638852	2735	2695	2655	2615	2575	2675	2595	1030	795	500	2010	5	1	205848151	5496	16.08	2.57	12	5.40	166.00	1039.00	3035	20230703	-12.03	1460	20230103	82.88	3035	-12.03	20230703	1460	82.88	20230103	3035	-12.03	20230703	1460	82.88	20230103	4.46	N	011930	500	1030 억		11503746	N	N	478	N	00	N
104	20230713	100247	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2680	25	2	0.94	26515235300	9761841	102.06	2700	2755	2670	3450	1860	2655	2716.23	5.59	0	-648554	2735	2695	2655	2615	2575	2675	2595	1030	795	500	2010	5	1	205848151	5517	16.14	2.58	12	4.74	166.00	1039.00	3035	20230703	-11.70	1460	20230103	83.56	3035	-11.70	20230703	1460	83.56	20230103	3035	-11.70	20230703	1460	83.56	20230103	4.46	N	011930	500	1030 억		11503746	N	N	478	N	00	N
105	20230713	090228	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2690	35	2	1.32	2288637515	849712	8.88	2700	2700	2680	3450	1860	2655	2693.54	5.59	0	-128714	2735	2695	2655	2615	2575	2675	2595	1030	795	500	2010	5	1	205848151	5537	16.20	2.59	12	0.41	166.00	1039.00	3035	20230703	-11.37	1460	20230103	84.25	3035	-11.37	20230703	1460	84.25	20230103	3035	-11.37	20230703	1460	84.25	20230103	4.46	N	011930	500	1030 억		11503746	N	N	478	N	00	N
106	20230712	160244	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2655	0	3	0.00	24664956200	9291089	55.34	2670	2695	2615	3450	1860	2655	2654.69	5.41	0	381475	2745	2700	2630	2585	2515	2722	2607	1030	795	500	2010	5	1	205848151	5465	15.99	2.56	12	4.51	166.00	1039.00	3035	20230703	-12.52	1460	20230103	81.85	3035	-12.52	20230703	1460	81.85	20230103	3035	-12.52	20230703	1460	81.85	20230103	4.30	N	011930	500	1030 억		11126405	N	N	477	N	00	N
107	20230712	150244	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2655	0	3	0.00	22767715735	8576110	51.08	2670	2695	2615	3450	1860	2655	2654.78	5.41	0	265341	2745	2700	2630	2585	2515	2722	2607	1030	795	500	2010	5	1	205848151	5465	15.99	2.56	12	4.17	166.00	1039.00	3035	20230703	-12.52	1460	20230103	81.85	3035	-12.52	20230703	1460	81.85	20230103	3035	-12.52	20230703	1460	81.85	20230103	4.30	N	011930	500	1030 억		11126405	N	N	420	N	00	N
108	20230712	140243	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2660	5	2	0.19	20825923170	7844557	46.72	2670	2695	2615	3450	1860	2655	2654.82	5.41	0	107148	2745	2700	2630	2585	2515	2722	2607	1030	795	500	2010	5	1	205848151	5476	16.02	2.56	12	3.81	166.00	1039.00	3035	20230703	-12.36	1460	20230103	82.19	3035	-12.36	20230703	1460	82.19	20230103	3035	-12.36	20230703	1460	82.19	20230103	4.30	N	011930	500	1030 억		11126405	N	N	420	N	00	N
109	20230712	130244	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2665	10	2	0.38	18948781670	7138757	42.52	2670	2695	2615	3450	1860	2655	2654.35	5.41	0	-46567	2745	2700	2630	2585	2515	2722	2607	1030	795	500	2010	5	1	205848151	5486	16.05	2.56	12	3.47	166.00	1039.00	3035	20230703	-12.19	1460	20230103	82.53	3035	-12.19	20230703	1460	82.53	20230103	3035	-12.19	20230703	1460	82.53	20230103	4.30	N	011930	500	1030 억		11126405	N	N	420	N	00	N
110	20230712	120245	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2640	-15	5	-0.56	17072720595	6433469	38.32	2670	2695	2615	3450	1860	2655	2653.73	5.41	0	-135785	2745	2700	2630	2585	2515	2722	2607	1030	795	500	2010	5	1	205848151	5434	15.90	2.54	12	3.13	166.00	1039.00	3035	20230703	-13.01	1460	20230103	80.82	3035	-13.01	20230703	1460	80.82	20230103	3035	-13.01	20230703	1460	80.82	20230103	4.30	N	011930	500	1030 억		11126405	N	N	420	N	00	N
111	20230712	110244	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2645	-10	5	-0.38	15766423955	5939001	35.37	2670	2695	2615	3450	1860	2655	2654.73	5.41	0	-164739	2745	2700	2630	2585	2515	2722	2607	1030	795	500	2010	5	1	205848151	5445	15.93	2.55	12	2.89	166.00	1039.00	3035	20230703	-12.85	1460	20230103	81.16	3035	-12.85	20230703	1460	81.16	20230103	3035	-12.85	20230703	1460	81.16	20230103	4.30	N	011930	500	1030 억		11126405	N	N	420	N	00	N
112	20230712	100246	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2670	15	2	0.56	9157856600	3455924	20.58	2670	2675	2615	3450	1860	2655	2649.89	5.41	0	131226	2745	2700	2630	2585	2515	2722	2607	1030	795	500	2010	5	1	205848151	5496	16.08	2.57	12	1.68	166.00	1039.00	3035	20230703	-12.03	1460	20230103	82.88	3035	-12.03	20230703	1460	82.88	20230103	3035	-12.03	20230703	1460	82.88	20230103	4.30	N	011930	500	1030 억		11126405	N	N	420	N	00	N
113	20230712	090244	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2640	-15	5	-0.56	1766346510	662899	3.95	2670	2675	2640	3450	1860	2655	2664.65	5.41	0	-179522	2745	2700	2630	2585	2515	2722	2607	1030	795	500	2010	5	1	205848151	5434	15.90	2.54	12	0.32	166.00	1039.00	3035	20230703	-13.01	1460	20230103	80.82	3035	-13.01	20230703	1460	80.82	20230103	3035	-13.01	20230703	1460	80.82	20230103	4.30	N	011930	500	1030 억		11126405	N	N	420	N	00	N
114	20230711	160243	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2655	90	2	3.51	43443667965	16534657	154.30	2560	2675	2560	3330	1800	2565	2627.40	5.31	0	203380	2691	2627	2561	2497	2431	2660	2530	1030	765	500	1940	5	1	205848151	5465	15.99	2.56	12	8.03	166.00	1039.00	3035	20230703	-12.52	1460	20230103	81.85	3035	-12.52	20230703	1460	81.85	20230103	3035	-12.52	20230703	1460	81.85	20230103	4.16	N	011930	500	1030 억		10925394	N	N	420	N	00	N
115	20230711	150241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2665	100	2	3.90	39993595715	15235199	142.17	2560	2675	2560	3330	1800	2565	2625.22	5.31	0	89076	2691	2627	2561	2497	2431	2660	2530	1030	765	500	1940	5	1	205848151	5486	16.05	2.56	12	7.40	166.00	1039.00	3035	20230703	-12.19	1460	20230103	82.53	3035	-12.19	20230703	1460	82.53	20230103	3035	-12.19	20230703	1460	82.53	20230103	4.16	N	011930	500	1030 억		10925394	N	N	0	N	00	N
116	20230711	140241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2625	60	2	2.34	34151470770	13022432	121.52	2560	2675	2560	3330	1800	2565	2622.67	5.31	0	-502221	2691	2627	2561	2497	2431	2660	2530	1030	765	500	1940	5	1	205848151	5404	15.81	2.53	12	6.33	166.00	1039.00	3035	20230703	-13.51	1460	20230103	79.79	3035	-13.51	20230703	1460	79.79	20230103	3035	-13.51	20230703	1460	79.79	20230103	4.16	N	011930	500	1030 억		10925394	N	N	0	N	00	N
117	20230711	130239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2610	45	2	1.75	32387833145	12345196	115.20	2560	2675	2560	3330	1800	2565	2623.68	5.31	0	-687272	2691	2627	2561	2497	2431	2660	2530	1030	765	500	1940	5	1	205848151	5373	15.72	2.51	12	6.00	166.00	1039.00	3035	20230703	-14.00	1460	20230103	78.77	3035	-14.00	20230703	1460	78.77	20230103	3035	-14.00	20230703	1460	78.77	20230103	4.16	N	011930	500	1030 억		10925394	N	N	0	N	00	N
118	20230711	120242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2600	35	2	1.36	30544884670	11638566	108.61	2560	2675	2560	3330	1800	2565	2624.63	5.31	0	-670787	2691	2627	2561	2497	2431	2660	2530	1030	765	500	1940	5	1	205848151	5352	15.66	2.50	12	5.65	166.00	1039.00	3035	20230703	-14.33	1460	20230103	78.08	3035	-14.33	20230703	1460	78.08	20230103	3035	-14.33	20230703	1460	78.08	20230103	4.16	N	011930	500	1030 억		10925394	N	N	0	N	00	N
119	20230711	110244	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2600	35	2	1.36	28567291385	10879652	101.53	2560	2675	2560	3330	1800	2565	2625.95	5.31	0	-686652	2691	2627	2561	2497	2431	2660	2530	1030	765	500	1940	5	1	205848151	5352	15.66	2.50	12	5.29	166.00	1039.00	3035	20230703	-14.33	1460	20230103	78.08	3035	-14.33	20230703	1460	78.08	20230103	3035	-14.33	20230703	1460	78.08	20230103	4.16	N	011930	500	1030 억		10925394	N	N	0	N	00	N
120	20230711	100243	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2650	85	2	3.31	21498823650	8178362	76.32	2560	2675	2560	3330	1800	2565	2629.02	5.31	0	-363868	2691	2627	2561	2497	2431	2660	2530	1030	765	500	1940	5	1	205848151	5455	15.96	2.55	12	3.97	166.00	1039.00	3035	20230703	-12.69	1460	20230103	81.51	3035	-12.69	20230703	1460	81.51	20230103	3035	-12.69	20230703	1460	81.51	20230103	4.16	N	011930	500	1030 억		10925394	N	N	0	N	00	N
121	20230711	090241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2575	10	2	0.39	1195442195	465445	4.34	2560	2585	2560	3330	1800	2565	2568.66	5.31	0	2473	2691	2627	2561	2497	2431	2660	2530	1030	765	500	1940	5	1	205848151	5301	15.51	2.48	12	0.23	166.00	1039.00	3035	20230703	-15.16	1460	20230103	76.37	3035	-15.16	20230703	1460	76.37	20230103	3035	-15.16	20230703	1460	76.37	20230103	4.16	N	011930	500	1030 억		10925394	N	N	0	N	00	N
122	20230710	160242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2565	-35	5	-1.35	26641956005	10411489	73.06	2555	2625	2495	3380	1820	2600	2558.84	5.34	0	-96306	2670	2635	2580	2545	2490	2652	2562	1030	780	500	1970	5	1	205848151	5280	15.45	2.47	12	5.06	166.00	1039.00	3035	20230703	-15.49	1460	20230103	75.68	3035	-15.49	20230703	1460	75.68	20230103	3035	-15.49	20230703	1460	75.68	20230103	3.96	N	011930	500	1030 억		10992025	N	N	274	N	00	N
123	20230710	150241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2575	-25	5	-0.96	24948326145	9751960	68.43	2555	2625	2495	3380	1820	2600	2558.25	5.34	0	-185875	2670	2635	2580	2545	2490	2652	2562	1030	780	500	1970	5	1	205848151	5301	15.51	2.48	12	4.74	166.00	1039.00	3035	20230703	-15.16	1460	20230103	76.37	3035	-15.16	20230703	1460	76.37	20230103	3035	-15.16	20230703	1460	76.37	20230103	3.96	N	011930	500	1030 억		10992025	N	N	274	N	00	N
124	20230710	140239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2575	-25	5	-0.96	22971605440	8982524	63.03	2555	2625	2495	3380	1820	2600	2557.32	5.34	0	-251366	2670	2635	2580	2545	2490	2652	2562	1030	780	500	1970	5	1	205848151	5301	15.51	2.48	12	4.36	166.00	1039.00	3035	20230703	-15.16	1460	20230103	76.37	3035	-15.16	20230703	1460	76.37	20230103	3035	-15.16	20230703	1460	76.37	20230103	3.96	N	011930	500	1030 억		10992025	N	N	274	N	00	N
125	20230710	130237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2575	-25	5	-0.96	21720886400	8497273	59.63	2555	2625	2495	3380	1820	2600	2556.17	5.34	0	-249739	2670	2635	2580	2545	2490	2652	2562	1030	780	500	1970	5	1	205848151	5301	15.51	2.48	12	4.13	166.00	1039.00	3035	20230703	-15.16	1460	20230103	76.37	3035	-15.16	20230703	1460	76.37	20230103	3035	-15.16	20230703	1460	76.37	20230103	3.96	N	011930	500	1030 억		10992025	N	N	274	N	00	N
126	20230710	120242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2595	-5	5	-0.19	17071141340	6706827	47.06	2555	2600	2495	3380	1820	2600	2545.26	5.34	0	59249	2670	2635	2580	2545	2490	2652	2562	1030	780	500	1970	5	1	205848151	5342	15.63	2.50	12	3.26	166.00	1039.00	3035	20230703	-14.50	1460	20230103	77.74	3035	-14.50	20230703	1460	77.74	20230103	3035	-14.50	20230703	1460	77.74	20230103	3.96	N	011930	500	1030 억		10992025	N	N	274	N	00	N
127	20230710	110242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2560	-40	5	-1.54	14084521840	5550920	38.95	2555	2585	2495	3380	1820	2600	2537.23	5.34	0	235387	2670	2635	2580	2545	2490	2652	2562	1030	780	500	1970	5	1	205848151	5270	15.42	2.46	12	2.70	166.00	1039.00	3035	20230703	-15.65	1460	20230103	75.34	3035	-15.65	20230703	1460	75.34	20230103	3035	-15.65	20230703	1460	75.34	20230103	3.96	N	011930	500	1030 억		10992025	N	N	274	N	00	N
128	20230710	100241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2525	-75	5	-2.88	10768936895	4251830	29.84	2555	2585	2495	3380	1820	2600	2532.63	5.34	0	223256	2670	2635	2580	2545	2490	2652	2562	1030	780	500	1970	5	1	205848151	5198	15.21	2.43	12	2.07	166.00	1039.00	3035	20230703	-16.80	1460	20230103	72.95	3035	-16.80	20230703	1460	72.95	20230103	3035	-16.80	20230703	1460	72.95	20230103	3.96	N	011930	500	1030 억		10992025	N	N	274	N	00	N
129	20230710	090240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2580	-20	5	-0.77	1121001095	437500	3.07	2555	2580	2555	3380	1820	2600	2561.47	5.34	0	-13230	2670	2635	2580	2545	2490	2652	2562	1030	780	500	1970	5	1	205848151	5311	15.54	2.48	12	0.21	166.00	1039.00	3035	20230703	-14.99	1460	20230103	76.71	3035	-14.99	20230703	1460	76.71	20230103	3035	-14.99	20230703	1460	76.71	20230103	3.96	N	011930	500	1030 억		10992025	N	N	274	N	00	N
130	20230707	160239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2600	55	2	2.16	35712229345	13857090	75.61	2530	2615	2525	3305	1785	2545	2577.08	5.91	0	-1158198	2781	2662	2596	2477	2411	2630	2445	1030	760	500	1930	5	1	205848151	5352	15.66	2.50	12	6.73	166.00	1039.00	3035	20230703	-14.33	1460	20230103	78.08	3035	-14.33	20230703	1460	78.08	20230103	3035	-14.33	20230703	1460	78.08	20230103	3.67	N	011930	500	1030 억		12167925	N	N	0	N	00	N
131	20230707	150240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2585	40	2	1.57	32045617190	12444821	67.91	2530	2615	2525	3305	1785	2545	2575.03	5.91	0	-1018393	2781	2662	2596	2477	2411	2630	2445	1030	760	500	1930	5	1	205848151	5321	15.57	2.49	12	6.05	166.00	1039.00	3035	20230703	-14.83	1460	20230103	77.05	3035	-14.83	20230703	1460	77.05	20230103	3035	-14.83	20230703	1460	77.05	20230103	3.67	N	011930	500	1030 억		12167925	N	N	0	N	00	N
132	20230707	140243	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2560	15	2	0.59	29611319475	11494878	62.72	2530	2615	2525	3305	1785	2545	2576.06	5.91	0	-1021794	2781	2662	2596	2477	2411	2630	2445	1030	760	500	1930	5	1	205848151	5270	15.42	2.46	12	5.58	166.00	1039.00	3035	20230703	-15.65	1460	20230103	75.34	3035	-15.65	20230703	1460	75.34	20230103	3035	-15.65	20230703	1460	75.34	20230103	3.67	N	011930	500	1030 억		12167925	N	N	0	N	00	N
133	20230707	130241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2555	10	2	0.39	27754902590	10766407	58.75	2530	2615	2525	3305	1785	2545	2577.93	5.91	0	-1005460	2781	2662	2596	2477	2411	2630	2445	1030	760	500	1930	5	1	205848151	5259	15.39	2.46	12	5.23	166.00	1039.00	3035	20230703	-15.82	1460	20230103	75.00	3035	-15.82	20230703	1460	75.00	20230103	3035	-15.82	20230703	1460	75.00	20230103	3.67	N	011930	500	1030 억		12167925	N	N	0	N	00	N
134	20230707	120242	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2580	35	2	1.38	26142564600	10140423	55.33	2530	2615	2525	3305	1785	2545	2578.07	5.91	0	-877952	2781	2662	2596	2477	2411	2630	2445	1030	760	500	1930	5	1	205848151	5311	15.54	2.48	12	4.93	166.00	1039.00	3035	20230703	-14.99	1460	20230103	76.71	3035	-14.99	20230703	1460	76.71	20230103	3035	-14.99	20230703	1460	76.71	20230103	3.67	N	011930	500	1030 억		12167925	N	N	0	N	00	N
135	20230707	110241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2565	20	2	0.79	22794549255	8846864	48.28	2530	2615	2525	3305	1785	2545	2576.58	5.91	0	-798949	2781	2662	2596	2477	2411	2630	2445	1030	760	500	1930	5	1	205848151	5280	15.45	2.47	12	4.30	166.00	1039.00	3035	20230703	-15.49	1460	20230103	75.68	3035	-15.49	20230703	1460	75.68	20230103	3035	-15.49	20230703	1460	75.68	20230103	3.67	N	011930	500	1030 억		12167925	N	N	0	N	00	N
136	20230707	100241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2580	35	2	1.38	19596502210	7597082	41.46	2530	2615	2525	3305	1785	2545	2579.50	5.91	0	-938582	2781	2662	2596	2477	2411	2630	2445	1030	760	500	1930	5	1	205848151	5311	15.54	2.48	12	3.69	166.00	1039.00	3035	20230703	-14.99	1460	20230103	76.71	3035	-14.99	20230703	1460	76.71	20230103	3035	-14.99	20230703	1460	76.71	20230103	3.67	N	011930	500	1030 억		12167925	N	N	0	N	00	N
137	20230707	090239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2550	5	2	0.20	1827302920	721056	3.93	2530	2550	2525	3305	1785	2545	2534.13	5.91	0	-49278	2781	2662	2596	2477	2411	2630	2445	1030	760	500	1930	5	1	205848151	5249	15.36	2.45	12	0.35	166.00	1039.00	3035	20230703	-15.98	1460	20230103	74.66	3035	-15.98	20230703	1460	74.66	20230103	3035	-15.98	20230703	1460	74.66	20230103	3.67	N	011930	500	1030 억		12167925	N	N	0	N	00	N
138	20230706	160239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2545	-130	5	-4.86	46630168160	17864255	62.56	2710	2715	2530	3475	1875	2675	2610.43	6.39	0	-969783	2931	2802	2726	2597	2521	2765	2560	1030	800	500	2030	5	1	205848151	5239	15.33	2.45	12	8.68	166.00	1039.00	3035	20230703	-16.14	1460	20230103	74.32	3035	-16.14	20230703	1460	74.32	20230103	3035	-16.14	20230703	1460	74.32	20230103	3.06	N	011930	500	1030 억		13148798	N	N	209	N	00	N
139	20230706	150241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2540	-135	5	-5.05	43112703675	16478904	57.71	2710	2715	2530	3475	1875	2675	2616.19	6.39	0	-1271638	2931	2802	2726	2597	2521	2765	2560	1030	800	500	2030	5	1	205848151	5229	15.30	2.44	12	8.01	166.00	1039.00	3035	20230703	-16.31	1460	20230103	73.97	3035	-16.31	20230703	1460	73.97	20230103	3035	-16.31	20230703	1460	73.97	20230103	3.06	N	011930	500	1030 억		13148798	N	N	209	N	00	N
140	20230706	140239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2580	-95	5	-3.55	37044136025	14106685	49.40	2710	2715	2550	3475	1875	2675	2625.95	6.39	0	-1324252	2931	2802	2726	2597	2521	2765	2560	1030	800	500	2030	5	1	205848151	5311	15.54	2.48	12	6.85	166.00	1039.00	3035	20230703	-14.99	1460	20230103	76.71	3035	-14.99	20230703	1460	76.71	20230103	3035	-14.99	20230703	1460	76.71	20230103	3.06	N	011930	500	1030 억		13148798	N	N	209	N	00	N
141	20230706	130239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2560	-115	5	-4.30	32650735435	12393475	43.40	2710	2715	2560	3475	1875	2675	2634.46	6.39	0	-1464594	2931	2802	2726	2597	2521	2765	2560	1030	800	500	2030	5	1	205848151	5270	15.42	2.46	12	6.02	166.00	1039.00	3035	20230703	-15.65	1460	20230103	75.34	3035	-15.65	20230703	1460	75.34	20230103	3035	-15.65	20230703	1460	75.34	20230103	3.06	N	011930	500	1030 억		13148798	N	N	209	N	00	N
142	20230706	120240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2605	-70	5	-2.62	26054362765	9838249	34.45	2710	2715	2600	3475	1875	2675	2648.23	6.39	0	-1349102	2931	2802	2726	2597	2521	2765	2560	1030	800	500	2030	5	1	205848151	5362	15.69	2.51	12	4.78	166.00	1039.00	3035	20230703	-14.17	1460	20230103	78.42	3035	-14.17	20230703	1460	78.42	20230103	3035	-14.17	20230703	1460	78.42	20230103	3.06	N	011930	500	1030 억		13148798	N	N	209	N	00	N
143	20230706	110241	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2630	-45	5	-1.68	23148052900	8725648	30.56	2710	2715	2600	3475	1875	2675	2652.84	6.39	0	-1211544	2931	2802	2726	2597	2521	2765	2560	1030	800	500	2030	5	1	205848151	5414	15.84	2.53	12	4.24	166.00	1039.00	3035	20230703	-13.34	1460	20230103	80.14	3035	-13.34	20230703	1460	80.14	20230103	3035	-13.34	20230703	1460	80.14	20230103	3.06	N	011930	500	1030 억		13148798	N	N	209	N	00	N
144	20230706	100239	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2645	-30	5	-1.12	20058682045	7554546	26.45	2710	2715	2600	3475	1875	2675	2655.14	6.39	0	-997787	2931	2802	2726	2597	2521	2765	2560	1030	800	500	2030	5	1	205848151	5445	15.93	2.55	12	3.67	166.00	1039.00	3035	20230703	-12.85	1460	20230103	81.16	3035	-12.85	20230703	1460	81.16	20230103	3035	-12.85	20230703	1460	81.16	20230103	3.06	N	011930	500	1030 억		13148798	N	N	209	N	00	N
145	20230706	090238	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2690	15	2	0.56	3920772190	1450572	5.08	2710	2715	2685	3475	1875	2675	2703.19	6.39	0	-618082	2931	2802	2726	2597	2521	2765	2560	1030	800	500	2030	5	1	205848151	5537	16.20	2.59	12	0.70	166.00	1039.00	3035	20230703	-11.37	1460	20230103	84.25	3035	-11.37	20230703	1460	84.25	20230103	3035	-11.37	20230703	1460	84.25	20230103	3.06	N	011930	500	1030 억		13148798	N	N	209	N	00	N
146	20230705	160240	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2675	-145	5	-5.14	72419323985	26531384	65.72	2850	2855	2650	3665	1975	2820	2729.76	7.44	0	-2191672	3050	2935	2860	2745	2670	2897	2707	1030	845	500	2140	5	1	205848151	5506	16.11	2.57	12	12.89	166.00	1039.00	3035	20230703	-11.86	1460	20230103	83.22	3035	-11.86	20230703	1460	83.22	20230103	3035	-11.86	20230703	1460	83.22	20230103	2.61	N	011930	500	1030 억		15308870	N	N	209	N	00	N
147	20230705	150238	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2665	-155	5	-5.50	67883810915	24833707	61.51	2850	2855	2650	3665	1975	2820	2733.51	7.44	0	-2240336	3050	2935	2860	2745	2670	2897	2707	1030	845	500	2140	5	1	205848151	5486	16.05	2.56	12	12.06	166.00	1039.00	3035	20230703	-12.19	1460	20230103	82.53	3035	-12.19	20230703	1460	82.53	20230103	3035	-12.19	20230703	1460	82.53	20230103	2.61	N	011930	500	1030 억		15308870	N	N	2117	N	00	N
148	20230705	140236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2670	-150	5	-5.32	63307604465	23118268	57.26	2850	2855	2650	3665	1975	2820	2738.39	7.44	0	-2037147	3050	2935	2860	2745	2670	2897	2707	1030	845	500	2140	5	1	205848151	5496	16.08	2.57	12	11.23	166.00	1039.00	3035	20230703	-12.03	1460	20230103	82.88	3035	-12.03	20230703	1460	82.88	20230103	3035	-12.03	20230703	1460	82.88	20230103	2.61	N	011930	500	1030 억		15308870	N	N	2117	N	00	N
149	20230705	130236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2680	-140	5	-4.96	56812012255	20687760	51.24	2850	2855	2665	3665	1975	2820	2746.14	7.44	0	-1667101	3050	2935	2860	2745	2670	2897	2707	1030	845	500	2140	5	1	205848151	5517	16.14	2.58	12	10.05	166.00	1039.00	3035	20230703	-11.70	1460	20230103	83.56	3035	-11.70	20230703	1460	83.56	20230103	3035	-11.70	20230703	1460	83.56	20230103	2.61	N	011930	500	1030 억		15308870	N	N	2117	N	00	N
150	20230705	120237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2695	-125	5	-4.43	51427739885	18681369	46.27	2850	2855	2675	3665	1975	2820	2752.86	7.44	0	-1548161	3050	2935	2860	2745	2670	2897	2707	1030	845	500	2140	5	1	205848151	5548	16.23	2.59	12	9.08	166.00	1039.00	3035	20230703	-11.20	1460	20230103	84.59	3035	-11.20	20230703	1460	84.59	20230103	3035	-11.20	20230703	1460	84.59	20230103	2.61	N	011930	500	1030 억		15308870	N	N	2117	N	00	N
151	20230705	110237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2705	-115	5	-4.08	42681720880	15434848	38.23	2850	2855	2700	3665	1975	2820	2765.25	7.44	0	-1466397	3050	2935	2860	2745	2670	2897	2707	1030	845	500	2140	5	1	205848151	5568	16.30	2.60	12	7.50	166.00	1039.00	3035	20230703	-10.87	1460	20230103	85.27	3035	-10.87	20230703	1460	85.27	20230103	3035	-10.87	20230703	1460	85.27	20230103	2.61	N	011930	500	1030 억		15308870	N	N	2117	N	00	N
152	20230705	100237	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2725	-95	5	-3.37	33777788805	12161496	30.12	2850	2855	2720	3665	1975	2820	2777.41	7.44	0	-1251414	3050	2935	2860	2745	2670	2897	2707	1030	845	500	2140	5	1	205848151	5609	16.42	2.62	12	5.91	166.00	1039.00	3035	20230703	-10.21	1460	20230103	86.64	3035	-10.21	20230703	1460	86.64	20230103	3035	-10.21	20230703	1460	86.64	20230103	2.61	N	011930	500	1030 억		15308870	N	N	2117	N	00	N
153	20230705	090236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2835	15	2	0.53	4096652630	1440003	3.57	2850	2855	2830	3665	1975	2820	2845.04	7.44	0	-507205	3050	2935	2860	2745	2670	2897	2707	1030	845	500	2140	5	1	205848151	5836	17.08	2.73	12	0.70	166.00	1039.00	3035	20230703	-6.59	1460	20230103	94.18	3035	-6.59	20230703	1460	94.18	20230103	3035	-6.59	20230703	1460	94.18	20230103	2.61	N	011930	500	1030 억		15308870	N	N	2117	N	00	N
154	20230704	160235	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2820	-135	5	-4.57	113392136660	39728609	27.75	2975	2975	2785	3840	2070	2955	2854.26	7.84	0	-872483	3478	3216	2773	2511	2068	3347	2642	1030	885	500	2240	5	1	205848151	5805	16.99	2.71	12	19.30	166.00	1039.00	3035	20230703	-7.08	1460	20230103	93.15	3035	-7.08	20230703	1460	93.15	20230103	3035	-7.08	20230703	1460	93.15	20230103	2.58	N	011930	500	1030 억		16130319	N	N	2117	N	00	N
155	20230704	150234	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2815	-140	5	-4.74	108012636565	37818131	26.42	2975	2975	2785	3840	2070	2955	2856.10	7.84	0	-1142981	3478	3216	2773	2511	2068	3347	2642	1030	885	500	2240	5	1	205848151	5795	16.96	2.71	12	18.37	166.00	1039.00	3035	20230703	-7.25	1460	20230103	92.81	3035	-7.25	20230703	1460	92.81	20230103	3035	-7.25	20230703	1460	92.81	20230103	2.58	N	011930	500	1030 억		16130319	N	N	53484	N	00	N
156	20230704	140236	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2825	-130	5	-4.40	98746815730	34520869	24.11	2975	2975	2785	3840	2070	2955	2860.49	7.84	0	-970090	3478	3216	2773	2511	2068	3347	2642	1030	885	500	2240	5	1	205848151	5815	17.02	2.72	12	16.77	166.00	1039.00	3035	20230703	-6.92	1460	20230103	93.49	3035	-6.92	20230703	1460	93.49	20230103	3035	-6.92	20230703	1460	93.49	20230103	2.58	N	011930	500	1030 억		16130319	N	N	53484	N	00	N
157	20230704	130233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2840	-115	5	-3.89	93570177905	32698337	22.84	2975	2975	2785	3840	2070	2955	2861.62	7.84	0	-885325	3478	3216	2773	2511	2068	3347	2642	1030	885	500	2240	5	1	205848151	5846	17.11	2.73	12	15.88	166.00	1039.00	3035	20230703	-6.43	1460	20230103	94.52	3035	-6.43	20230703	1460	94.52	20230103	3035	-6.43	20230703	1460	94.52	20230103	2.58	N	011930	500	1030 억		16130319	N	N	53484	N	00	N
158	20230704	120235	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2870	-85	5	-2.88	86976769230	30378545	21.22	2975	2975	2785	3840	2070	2955	2863.10	7.84	0	-927356	3478	3216	2773	2511	2068	3347	2642	1030	885	500	2240	5	1	205848151	5908	17.29	2.76	12	14.76	166.00	1039.00	3035	20230703	-5.44	1460	20230103	96.58	3035	-5.44	20230703	1460	96.58	20230103	3035	-5.44	20230703	1460	96.58	20230103	2.58	N	011930	500	1030 억		16130319	N	N	53484	N	00	N
159	20230704	110232	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2850	-105	5	-3.55	77552699640	27101829	18.93	2975	2975	2785	3840	2070	2955	2861.53	7.84	0	-845543	3478	3216	2773	2511	2068	3347	2642	1030	885	500	2240	5	1	205848151	5867	17.17	2.74	12	13.17	166.00	1039.00	3035	20230703	-6.10	1460	20230103	95.21	3035	-6.10	20230703	1460	95.21	20230103	3035	-6.10	20230703	1460	95.21	20230103	2.58	N	011930	500	1030 억		16130319	N	N	53484	N	00	N
160	20230704	100232	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2850	-105	5	-3.55	65852837470	23006435	16.07	2975	2975	2785	3840	2070	2955	2862.36	7.84	0	-1297083	3478	3216	2773	2511	2068	3347	2642	1030	885	500	2240	5	1	205848151	5867	17.17	2.74	12	11.18	166.00	1039.00	3035	20230703	-6.10	1460	20230103	95.21	3035	-6.10	20230703	1460	95.21	20230103	3035	-6.10	20230703	1460	95.21	20230103	2.58	N	011930	500	1030 억		16130319	N	N	53484	N	00	N
161	20230704	090233	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2910	-45	5	-1.52	14355972025	4862566	3.40	2975	2975	2900	3840	2070	2955	2952.34	7.84	0	-790116	3478	3216	2773	2511	2068	3347	2642	1030	885	500	2240	5	1	205848151	5990	17.53	2.80	12	2.36	166.00	1039.00	3035	20230703	-4.12	1460	20230103	99.32	3035	-4.12	20230703	1460	99.32	20230103	3035	-4.12	20230703	1460	99.32	20230103	2.58	N	011930	500	1030 억		16130319	N	N	53484	N	00	N
162	20230703	160231	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	2955	620	2	26.55	399331186255	140718817	1744.07	2370	3035	2330	3035	1635	2335	2837.03	5.29	0	5322768	2448	2391	2313	2256	2178	2420	2285	1030	700	500	1770	5	1	205848151	6083	17.80	2.84	12	68.36	166.00	1039.00	3035	20230703	-2.64	1460	20230103	102.40	3035	-2.64	20230703	1460	102.40	20230103	3035	-2.64	20230703	1460	102.40	20230103	2.75	N	011930	500	1030 억		10897427	N	N	50488	N	00	N
163	20230703	150233	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	2920	585	2	25.05	375528687505	132607288	1643.54	2370	3035	2330	3035	1635	2335	2831.89	5.29	0	4635226	2448	2391	2313	2256	2178	2420	2285	1030	700	500	1770	5	1	205848151	6011	17.59	2.81	12	64.42	166.00	1039.00	3035	20230703	-3.79	1460	20230103	100.00	3035	-3.79	20230703	1460	100.00	20230103	3035	-3.79	20230703	1460	100.00	20230103	2.75	N	011930	500	1030 억		10897427	N	N	14436	N	00	N
164	20230703	140232	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	2960	625	2	26.77	289306160315	103538080	1283.25	2370	2995	2330	3035	1635	2335	2794.21	5.29	0	5105110	2448	2391	2313	2256	2178	2420	2285	1030	700	500	1770	5	1	205848151	6093	17.83	2.85	12	50.30	166.00	1039.00	2995	20230703	-1.17	1460	20230103	102.74	2995	-1.17	20230703	1460	102.74	20230103	2995	-1.17	20230703	1460	102.74	20230103	2.75	N	011930	500	1030 억		10897427	N	N	14436	N	00	N
165	20230703	130231	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	2960	625	2	26.77	266350029415	95725561	1186.43	2370	2995	2330	3035	1635	2335	2782.44	5.29	0	4569150	2448	2391	2313	2256	2178	2420	2285	1030	700	500	1770	5	1	205848151	6093	17.83	2.85	12	46.50	166.00	1039.00	2995	20230703	-1.17	1460	20230103	102.74	2995	-1.17	20230703	1460	102.74	20230103	2995	-1.17	20230703	1460	102.74	20230103	2.75	N	011930	500	1030 억		10897427	N	N	14436	N	00	N
166	20230703	120232	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	2930	595	2	25.48	237429716635	85944578	1065.20	2370	2980	2330	3035	1635	2335	2762.60	5.29	0	4607125	2448	2391	2313	2256	2178	2420	2285	1030	700	500	1770	5	1	205848151	6031	17.65	2.82	12	41.75	166.00	1039.00	2980	20230703	-1.68	1460	20230103	100.68	2980	-1.68	20230703	1460	100.68	20230103	2980	-1.68	20230703	1460	100.68	20230103	2.75	N	011930	500	1030 억		10897427	N	N	14436	N	00	N
167	20230703	110233	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	2945	610	2	26.12	210488651230	76727913	950.97	2370	2980	2330	3035	1635	2335	2743.32	5.29	0	3547899	2448	2391	2313	2256	2178	2420	2285	1030	700	500	1770	5	1	205848151	6062	17.74	2.83	12	37.27	166.00	1039.00	2980	20230703	-1.17	1460	20230103	101.71	2980	-1.17	20230703	1460	101.71	20230103	2980	-1.17	20230703	1460	101.71	20230103	2.75	N	011930	500	1030 억		10897427	N	N	14436	N	00	N
168	20230703	100229	00	50.00	KOSPI	신고가	전기.전자	N	N	N	N	50	N	2840	505	2	21.63	120887846490	45784286	567.45	2370	2850	2330	3035	1635	2335	2640.39	5.29	0	3505497	2448	2391	2313	2256	2178	2420	2285	1030	700	500	1770	5	1	205848151	5846	17.11	2.73	12	22.24	166.00	1039.00	2850	20230703	-0.35	1460	20230103	94.52	2850	-0.35	20230703	1460	94.52	20230103	2850	-0.35	20230703	1460	94.52	20230103	2.75	N	011930	500	1030 억		10897427	N	N	14436	N	00	N
169	20230703	090229	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	2345	10	2	0.43	1612598125	683447	8.47	2370	2370	2335	3035	1635	2335	2359.57	5.29	0	-227203	2448	2391	2313	2256	2178	2420	2285	1030	700	500	1770	5	1	205848151	4827	14.13	2.26	12	0.33	166.00	1039.00	2735	20220826	-14.26	1460	20230103	60.62	2390	-1.88	20230608	1460	60.62	20230103	2735	-14.26	20220826	1460	60.62	20230103	2.75	N	011930	500	1030 억		10897427	N	N	14436	N	00	N