KissMeData/005680/price/prices-20231001.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	20231031	160210	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	7920	-40	5	-0.50	365774480	46361	252.37	8040	8080	7800	10340	5580	7960	7889.70	37.86	0	-25171	8133	8046	7983	7896	7833	8035	7885	100	2380	500	5730	10	1	20000000	1584	8.71	0.30	12	0.23	909.00	26088.00	10540	20230504	-24.86	7800	20231031	1.54	10540	-24.86	20230504	7800	1.54	20231031	10540	-24.86	20230504	7800	1.54	20231031	0.57	N	005680	500	100 억		7572143	N	N	0	N	00	N
3	20231031	150213	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	7850	-110	5	-1.38	361575640	45827	249.47	8040	8080	7800	10340	5580	7960	7890.01	37.86	0	-25148	8133	8046	7983	7896	7833	8035	7885	100	2380	500	5730	10	1	20000000	1570	8.64	0.30	12	0.23	909.00	26088.00	10540	20230504	-25.52	7800	20231031	0.64	10540	-25.52	20230504	7800	0.64	20231031	10540	-25.52	20230504	7800	0.64	20231031	0.57	N	005680	500	100 억		7572143	N	N	0	N	00	N
4	20231031	140216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7870	-90	5	-1.13	237990130	30041	163.53	8040	8080	7870	10340	5580	7960	7922.18	37.86	0	-11125	8133	8046	7983	7896	7833	8035	7885	100	2380	500	5730	10	1	20000000	1574	8.66	0.30	12	0.15	909.00	26088.00	10540	20230504	-25.33	7810	20231026	0.77	10540	-25.33	20230504	7810	0.77	20231026	10540	-25.33	20230504	7810	0.77	20231026	0.57	N	005680	500	100 억		7572143	N	N	0	N	00	N
5	20231031	130213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7900	-60	5	-0.75	216413310	27303	148.63	8040	8080	7890	10340	5580	7960	7926.36	37.86	0	-10182	8133	8046	7983	7896	7833	8035	7885	100	2380	500	5730	10	1	20000000	1580	8.69	0.30	12	0.14	909.00	26088.00	10540	20230504	-25.05	7810	20231026	1.15	10540	-25.05	20230504	7810	1.15	20231026	10540	-25.05	20230504	7810	1.15	20231026	0.57	N	005680	500	100 억		7572143	N	N	0	N	00	N
6	20231031	120212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7920	-40	5	-0.50	188632440	23787	129.49	8040	8080	7890	10340	5580	7960	7930.06	37.86	0	-9223	8133	8046	7983	7896	7833	8035	7885	100	2380	500	5730	10	1	20000000	1584	8.71	0.30	12	0.12	909.00	26088.00	10540	20230504	-24.86	7810	20231026	1.41	10540	-24.86	20230504	7810	1.41	20231026	10540	-24.86	20230504	7810	1.41	20231026	0.57	N	005680	500	100 억		7572143	N	N	0	N	00	N
7	20231031	110214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7940	-20	5	-0.25	103185260	12981	70.66	8040	8080	7910	10340	5580	7960	7948.95	37.86	0	-3387	8133	8046	7983	7896	7833	8035	7885	100	2380	500	5730	10	1	20000000	1588	8.73	0.30	12	0.06	909.00	26088.00	10540	20230504	-24.67	7810	20231026	1.66	10540	-24.67	20230504	7810	1.66	20231026	10540	-24.67	20230504	7810	1.66	20231026	0.57	N	005680	500	100 억		7572143	N	N	0	N	00	N
8	20231031	100214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7940	-20	5	-0.25	43890390	5499	29.93	8040	8080	7930	10340	5580	7960	7981.52	37.86	0	-1385	8133	8046	7983	7896	7833	8035	7885	100	2380	500	5730	10	1	20000000	1588	8.73	0.30	12	0.03	909.00	26088.00	10540	20230504	-24.67	7810	20231026	1.66	10540	-24.67	20230504	7810	1.66	20231026	10540	-24.67	20230504	7810	1.66	20231026	0.57	N	005680	500	100 억		7572143	N	N	0	N	00	N
9	20231031	090212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8040	80	2	1.01	24120	3	0.02	8040	8040	8040	10340	5580	7960	8040.00	37.86	0	-2	8133	8046	7983	7896	7833	8035	7885	100	2380	500	5730	10	1	20000000	1608	8.84	0.31	12	0.00	909.00	26088.00	10540	20230504	-23.72	7810	20231026	2.94	10540	-23.72	20230504	7810	2.94	20231026	10540	-23.72	20230504	7810	2.94	20231026	0.57	N	005680	500	100 억		7572143	N	N	0	N	00	N
10	20231030	160210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7960	0	3	0.00	145480020	18307	109.55	7960	8070	7920	10340	5580	7960	7946.69	37.84	0	4029	8113	8036	7943	7866	7773	8075	7905	100	2380	500	5730	10	1	20000000	1592	8.76	0.31	12	0.09	909.00	26088.00	10540	20230504	-24.48	7810	20231026	1.92	10540	-24.48	20230504	7810	1.92	20231026	10540	-24.48	20230504	7810	1.92	20231026	0.55	N	005680	500	100 억		7568358	N	N	0	N	00	N
11	20231030	150208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7920	-40	5	-0.50	140923390	17734	106.12	7960	8070	7920	10340	5580	7960	7946.51	37.84	0	3910	8113	8036	7943	7866	7773	8075	7905	100	2380	500	5730	10	1	20000000	1584	8.71	0.30	12	0.09	909.00	26088.00	10540	20230504	-24.86	7810	20231026	1.41	10540	-24.86	20230504	7810	1.41	20231026	10540	-24.86	20230504	7810	1.41	20231026	0.55	N	005680	500	100 억		7568358	N	N	0	N	00	N
12	20231030	140208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7920	-40	5	-0.50	123337550	15515	92.84	7960	8070	7920	10340	5580	7960	7949.57	37.84	0	3107	8113	8036	7943	7866	7773	8075	7905	100	2380	500	5730	10	1	20000000	1584	8.71	0.30	12	0.08	909.00	26088.00	10540	20230504	-24.86	7810	20231026	1.41	10540	-24.86	20230504	7810	1.41	20231026	10540	-24.86	20230504	7810	1.41	20231026	0.55	N	005680	500	100 억		7568358	N	N	0	N	00	N
13	20231030	130207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7960	0	3	0.00	86644460	10891	65.17	7960	8070	7920	10340	5580	7960	7955.60	37.84	0	202	8113	8036	7943	7866	7773	8075	7905	100	2380	500	5730	10	1	20000000	1592	8.76	0.31	12	0.05	909.00	26088.00	10540	20230504	-24.48	7810	20231026	1.92	10540	-24.48	20230504	7810	1.92	20231026	10540	-24.48	20230504	7810	1.92	20231026	0.55	N	005680	500	100 억		7568358	N	N	0	N	00	N
14	20231030	120206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7950	-10	5	-0.13	46291750	5809	34.76	7960	8070	7920	10340	5580	7960	7968.97	37.84	0	-1168	8113	8036	7943	7866	7773	8075	7905	100	2380	500	5730	10	1	20000000	1590	8.75	0.30	12	0.03	909.00	26088.00	10540	20230504	-24.57	7810	20231026	1.79	10540	-24.57	20230504	7810	1.79	20231026	10540	-24.57	20230504	7810	1.79	20231026	0.55	N	005680	500	100 억		7568358	N	N	0	N	00	N
15	20231030	110206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7980	20	2	0.25	40499360	5080	30.40	7960	8070	7920	10340	5580	7960	7972.31	37.84	0	-1413	8113	8036	7943	7866	7773	8075	7905	100	2380	500	5730	10	1	20000000	1596	8.78	0.31	12	0.03	909.00	26088.00	10540	20230504	-24.29	7810	20231026	2.18	10540	-24.29	20230504	7810	2.18	20231026	10540	-24.29	20230504	7810	2.18	20231026	0.55	N	005680	500	100 억		7568358	N	N	0	N	00	N
16	20231030	100206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7940	-20	5	-0.25	28811350	3609	21.60	7960	8070	7940	10340	5580	7960	7983.19	37.84	0	-1499	8113	8036	7943	7866	7773	8075	7905	100	2380	500	5730	10	1	20000000	1588	8.73	0.30	12	0.02	909.00	26088.00	10540	20230504	-24.67	7810	20231026	1.66	10540	-24.67	20230504	7810	1.66	20231026	10540	-24.67	20230504	7810	1.66	20231026	0.55	N	005680	500	100 억		7568358	N	N	0	N	00	N
17	20231030	090205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7960	0	3	0.00	445760	56	0.34	7960	7960	7960	10340	5580	7960	7960.00	37.84	0	1	8113	8036	7943	7866	7773	8075	7905	100	2380	500	5730	10	1	20000000	1592	8.76	0.31	12	0.00	909.00	26088.00	10540	20230504	-24.48	7810	20231026	1.92	10540	-24.48	20230504	7810	1.92	20231026	10540	-24.48	20230504	7810	1.92	20231026	0.55	N	005680	500	100 억		7568358	N	N	0	N	00	N
18	20231027	160205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7960	60	2	0.76	132809640	16711	37.42	7890	8020	7850	10270	5530	7900	7947.44	37.84	0	-125	8160	8030	7920	7790	7680	7975	7735	100	2370	500	5680	10	1	20000000	1592	8.76	0.31	12	0.08	909.00	26088.00	10540	20230504	-24.48	7810	20231026	1.92	10540	-24.48	20230504	7810	1.92	20231026	10540	-24.48	20230504	7810	1.92	20231026	0.55	N	005680	500	100 억		7568477	N	N	0	N	00	N
19	20231027	150207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7950	50	2	0.63	120516170	15162	33.95	7890	8020	7850	10270	5530	7900	7948.57	37.84	0	-391	8160	8030	7920	7790	7680	7975	7735	100	2370	500	5680	10	1	20000000	1590	8.75	0.30	12	0.08	909.00	26088.00	10540	20230504	-24.57	7810	20231026	1.79	10540	-24.57	20230504	7810	1.79	20231026	10540	-24.57	20230504	7810	1.79	20231026	0.55	N	005680	500	100 억		7568477	N	N	0	N	00	N
20	20231027	140206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7960	60	2	0.76	90655220	11404	25.54	7890	8020	7850	10270	5530	7900	7949.42	37.84	0	-393	8160	8030	7920	7790	7680	7975	7735	100	2370	500	5680	10	1	20000000	1592	8.76	0.31	12	0.06	909.00	26088.00	10540	20230504	-24.48	7810	20231026	1.92	10540	-24.48	20230504	7810	1.92	20231026	10540	-24.48	20230504	7810	1.92	20231026	0.55	N	005680	500	100 억		7568477	N	N	0	N	00	N
21	20231027	130205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7970	70	2	0.89	70908740	8919	19.97	7890	8020	7850	10270	5530	7900	7950.30	37.84	0	-226	8160	8030	7920	7790	7680	7975	7735	100	2370	500	5680	10	1	20000000	1594	8.77	0.31	12	0.04	909.00	26088.00	10540	20230504	-24.38	7810	20231026	2.05	10540	-24.38	20230504	7810	2.05	20231026	10540	-24.38	20230504	7810	2.05	20231026	0.55	N	005680	500	100 억		7568477	N	N	0	N	00	N
22	20231027	120206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7990	90	2	1.14	69913070	8794	19.69	7890	8020	7850	10270	5530	7900	7950.09	37.84	0	-216	8160	8030	7920	7790	7680	7975	7735	100	2370	500	5680	10	1	20000000	1598	8.79	0.31	12	0.04	909.00	26088.00	10540	20230504	-24.19	7810	20231026	2.30	10540	-24.19	20230504	7810	2.30	20231026	10540	-24.19	20230504	7810	2.30	20231026	0.55	N	005680	500	100 억		7568477	N	N	0	N	00	N
23	20231027	110207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8000	100	2	1.27	58317700	7343	16.44	7890	8020	7850	10270	5530	7900	7941.94	37.84	0	-245	8160	8030	7920	7790	7680	7975	7735	100	2370	500	5680	10	1	20000000	1600	8.80	0.31	12	0.04	909.00	26088.00	10540	20230504	-24.10	7810	20231026	2.43	10540	-24.10	20230504	7810	2.43	20231026	10540	-24.10	20230504	7810	2.43	20231026	0.55	N	005680	500	100 억		7568477	N	N	0	N	00	N
24	20231027	100206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7900	0	3	0.00	26975990	3414	7.65	7890	7950	7850	10270	5530	7900	7901.58	37.84	0	-921	8160	8030	7920	7790	7680	7975	7735	100	2370	500	5680	10	1	20000000	1580	8.69	0.30	12	0.02	909.00	26088.00	10540	20230504	-25.05	7810	20231026	1.15	10540	-25.05	20230504	7810	1.15	20231026	10540	-25.05	20230504	7810	1.15	20231026	0.55	N	005680	500	100 억		7568477	N	N	0	N	00	N
25	20231027	090205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7880	-20	5	-0.25	946770	120	0.27	7890	7890	7880	10270	5530	7900	7889.75	37.84	0	-3	8160	8030	7920	7790	7680	7975	7735	100	2370	500	5680	10	1	20000000	1576	8.67	0.30	12	0.00	909.00	26088.00	10540	20230504	-25.24	7810	20231026	0.90	10540	-25.24	20230504	7810	0.90	20231026	10540	-25.24	20230504	7810	0.90	20231026	0.55	N	005680	500	100 억		7568477	N	N	0	N	00	N
26	20231026	160204	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	7900	-190	5	-2.35	351942470	44530	522.96	8050	8050	7810	10510	5670	8090	7903.49	37.90	0	-7918	8136	8112	8076	8052	8016	8125	8065	100	2420	500	5820	10	1	20000000	1580	8.69	0.30	12	0.22	909.00	26088.00	10540	20230504	-25.05	7810	20231026	1.15	10540	-25.05	20230504	7810	1.15	20231026	10540	-25.05	20230504	7810	1.15	20231026	0.59	N	005680	500	100 억		7580347	N	N	0	N	00	N
27	20231026	150205	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	7840	-250	5	-3.09	340499160	43072	505.84	8050	8050	7810	10510	5670	8090	7905.35	37.90	0	-7701	8136	8112	8076	8052	8016	8125	8065	100	2420	500	5820	10	1	20000000	1568	8.62	0.30	12	0.22	909.00	26088.00	10540	20230504	-25.62	7810	20231026	0.38	10540	-25.62	20230504	7810	0.38	20231026	10540	-25.62	20230504	7810	0.38	20231026	0.59	N	005680	500	100 억		7580347	N	N	0	N	00	N
28	20231026	140204	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	7810	-280	5	-3.46	282524930	35665	418.85	8050	8050	7810	10510	5670	8090	7921.63	37.90	0	-7182	8136	8112	8076	8052	8016	8125	8065	100	2420	500	5820	10	1	20000000	1562	8.59	0.30	12	0.18	909.00	26088.00	10540	20230504	-25.90	7810	20231026	0.00	10540	-25.90	20230504	7810	0.00	20231026	10540	-25.90	20230504	7810	0.00	20231026	0.59	N	005680	500	100 억		7580347	N	N	0	N	00	N
29	20231026	130204	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	7880	-210	5	-2.60	204249690	25709	301.93	8050	8050	7870	10510	5670	8090	7944.68	37.90	0	-4555	8136	8112	8076	8052	8016	8125	8065	100	2420	500	5820	10	1	20000000	1576	8.67	0.30	12	0.13	909.00	26088.00	10540	20230504	-25.24	7870	20231026	0.13	10540	-25.24	20230504	7870	0.13	20231026	10540	-25.24	20230504	7870	0.13	20231026	0.59	N	005680	500	100 억		7580347	N	N	0	N	00	N
30	20231026	120204	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	7890	-200	5	-2.47	163289990	20516	240.94	8050	8050	7890	10510	5670	8090	7959.15	37.90	0	-3385	8136	8112	8076	8052	8016	8125	8065	100	2420	500	5820	10	1	20000000	1578	8.68	0.30	12	0.10	909.00	26088.00	10540	20230504	-25.14	7890	20231026	0.00	10540	-25.14	20230504	7890	0.00	20231026	10540	-25.14	20230504	7890	0.00	20231026	0.59	N	005680	500	100 억		7580347	N	N	0	N	00	N
31	20231026	110206	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	7960	-130	5	-1.61	87440310	10945	128.54	8050	8050	7950	10510	5670	8090	7989.06	37.90	0	-471	8136	8112	8076	8052	8016	8125	8065	100	2420	500	5820	10	1	20000000	1592	8.76	0.31	12	0.05	909.00	26088.00	10540	20230504	-24.48	7950	20231026	0.13	10540	-24.48	20230504	7950	0.13	20231026	10540	-24.48	20230504	7950	0.13	20231026	0.59	N	005680	500	100 억		7580347	N	N	0	N	00	N
32	20231026	100206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	7980	-110	5	-1.36	49865730	6228	73.14	8050	8050	7970	10510	5670	8090	8006.70	37.90	0	-652	8136	8112	8076	8052	8016	8125	8065	100	2420	500	5820	10	1	20000000	1596	8.78	0.31	12	0.03	909.00	26088.00	10540	20230504	-24.29	7960	20231006	0.25	10540	-24.29	20230504	7960	0.25	20231006	10540	-24.29	20230504	7960	0.25	20231006	0.59	N	005680	500	100 억		7580347	N	N	0	N	00	N
33	20231026	090204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8040	-50	5	-0.62	1360440	169	1.98	8050	8050	8040	10510	5670	8090	8049.94	37.90	0	43	8136	8112	8076	8052	8016	8125	8065	100	2420	500	5820	10	1	20000000	1608	8.84	0.31	12	0.00	909.00	26088.00	10540	20230504	-23.72	7960	20231006	1.01	10540	-23.72	20230504	7960	1.01	20231006	10540	-23.72	20230504	7960	1.01	20231006	0.59	N	005680	500	100 억		7580347	N	N	0	N	00	N
34	20231025	160205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8090	60	2	0.75	68328200	8457	30.85	8040	8100	8040	10430	5630	8030	8079.48	37.89	0	4182	8163	8096	8043	7976	7923	8130	8010	100	2400	500	5780	10	1	20000000	1618	8.90	0.31	12	0.04	909.00	26088.00	10540	20230504	-23.24	7960	20231006	1.63	10540	-23.24	20230504	7960	1.63	20231006	10540	-23.24	20230504	7960	1.63	20231006	0.59	N	005680	500	100 억		7578588	N	N	0	N	00	N
35	20231025	150205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8090	60	2	0.75	58646040	7260	26.48	8040	8100	8040	10430	5630	8030	8077.97	37.89	0	4275	8163	8096	8043	7976	7923	8130	8010	100	2400	500	5780	10	1	20000000	1618	8.90	0.31	12	0.04	909.00	26088.00	10540	20230504	-23.24	7960	20231006	1.63	10540	-23.24	20230504	7960	1.63	20231006	10540	-23.24	20230504	7960	1.63	20231006	0.59	N	005680	500	100 억		7578588	N	N	0	N	00	N
36	20231025	140203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8080	50	2	0.62	56417230	6984	25.48	8040	8100	8040	10430	5630	8030	8078.07	37.89	0	4251	8163	8096	8043	7976	7923	8130	8010	100	2400	500	5780	10	1	20000000	1616	8.89	0.31	12	0.03	909.00	26088.00	10540	20230504	-23.34	7960	20231006	1.51	10540	-23.34	20230504	7960	1.51	20231006	10540	-23.34	20230504	7960	1.51	20231006	0.59	N	005680	500	100 억		7578588	N	N	0	N	00	N
37	20231025	130205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8090	60	2	0.75	36033170	4462	16.28	8040	8100	8040	10430	5630	8030	8075.56	37.89	0	2857	8163	8096	8043	7976	7923	8130	8010	100	2400	500	5780	10	1	20000000	1618	8.90	0.31	12	0.02	909.00	26088.00	10540	20230504	-23.24	7960	20231006	1.63	10540	-23.24	20230504	7960	1.63	20231006	10540	-23.24	20230504	7960	1.63	20231006	0.59	N	005680	500	100 억		7578588	N	N	0	N	00	N
38	20231025	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8090	60	2	0.75	29693410	3678	13.42	8040	8100	8040	10430	5630	8030	8073.25	37.89	0	2187	8163	8096	8043	7976	7923	8130	8010	100	2400	500	5780	10	1	20000000	1618	8.90	0.31	12	0.02	909.00	26088.00	10540	20230504	-23.24	7960	20231006	1.63	10540	-23.24	20230504	7960	1.63	20231006	10540	-23.24	20230504	7960	1.63	20231006	0.59	N	005680	500	100 억		7578588	N	N	0	N	00	N
39	20231025	110204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8090	60	2	0.75	23570110	2921	10.66	8040	8100	8040	10430	5630	8030	8069.19	37.89	0	1535	8163	8096	8043	7976	7923	8130	8010	100	2400	500	5780	10	1	20000000	1618	8.90	0.31	12	0.01	909.00	26088.00	10540	20230504	-23.24	7960	20231006	1.63	10540	-23.24	20230504	7960	1.63	20231006	10540	-23.24	20230504	7960	1.63	20231006	0.59	N	005680	500	100 억		7578588	N	N	0	N	00	N
40	20231025	100204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8080	50	2	0.62	19328090	2396	8.74	8040	8100	8040	10430	5630	8030	8066.82	37.89	0	1040	8163	8096	8043	7976	7923	8130	8010	100	2400	500	5780	10	1	20000000	1616	8.89	0.31	12	0.01	909.00	26088.00	10540	20230504	-23.34	7960	20231006	1.51	10540	-23.34	20230504	7960	1.51	20231006	10540	-23.34	20230504	7960	1.51	20231006	0.59	N	005680	500	100 억		7578588	N	N	0	N	00	N
41	20231025	090204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8040	10	2	0.12	2090400	260	0.95	8040	8040	8040	10430	5630	8030	8040.00	37.89	0	0	8163	8096	8043	7976	7923	8130	8010	100	2400	500	5780	10	1	20000000	1608	8.84	0.31	12	0.00	909.00	26088.00	10540	20230504	-23.72	7960	20231006	1.01	10540	-23.72	20230504	7960	1.01	20231006	10540	-23.72	20230504	7960	1.01	20231006	0.59	N	005680	500	100 억		7578588	N	N	0	N	00	N
42	20231024	160201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8030	10	2	0.12	219586400	27293	169.20	8020	8110	7990	10420	5620	8020	8045.52	37.88	0	2565	8206	8112	8056	7962	7906	8160	8010	100	2400	500	5770	10	1	20000000	1606	8.83	0.31	12	0.14	909.00	26088.00	10540	20230504	-23.81	7960	20231006	0.88	10540	-23.81	20230504	7960	0.88	20231006	10540	-23.81	20230504	7960	0.88	20231006	0.56	N	005680	500	100 억		7575076	N	N	0	N	00	N
43	20231024	150203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8080	60	2	0.75	187335120	23281	144.32	8020	8110	7990	10420	5620	8020	8046.70	37.88	0	3878	8206	8112	8056	7962	7906	8160	8010	100	2400	500	5770	10	1	20000000	1616	8.89	0.31	12	0.12	909.00	26088.00	10540	20230504	-23.34	7960	20231006	1.51	10540	-23.34	20230504	7960	1.51	20231006	10540	-23.34	20230504	7960	1.51	20231006	0.56	N	005680	500	100 억		7575076	N	N	0	N	00	N
44	20231024	140201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8050	30	2	0.37	106964680	13313	82.53	8020	8110	7990	10420	5620	8020	8034.60	37.88	0	335	8206	8112	8056	7962	7906	8160	8010	100	2400	500	5770	10	1	20000000	1610	8.86	0.31	12	0.07	909.00	26088.00	10540	20230504	-23.62	7960	20231006	1.13	10540	-23.62	20230504	7960	1.13	20231006	10540	-23.62	20230504	7960	1.13	20231006	0.56	N	005680	500	100 억		7575076	N	N	0	N	00	N
45	20231024	130204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8010	-10	5	-0.12	92711140	11539	71.53	8020	8110	7990	10420	5620	8020	8034.59	37.88	0	-664	8206	8112	8056	7962	7906	8160	8010	100	2400	500	5770	10	1	20000000	1602	8.81	0.31	12	0.06	909.00	26088.00	10540	20230504	-24.00	7960	20231006	0.63	10540	-24.00	20230504	7960	0.63	20231006	10540	-24.00	20230504	7960	0.63	20231006	0.56	N	005680	500	100 억		7575076	N	N	0	N	00	N
46	20231024	120202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8030	10	2	0.12	90089180	11212	69.51	8020	8110	7990	10420	5620	8020	8035.07	37.88	0	-617	8206	8112	8056	7962	7906	8160	8010	100	2400	500	5770	10	1	20000000	1606	8.83	0.31	12	0.06	909.00	26088.00	10540	20230504	-23.81	7960	20231006	0.88	10540	-23.81	20230504	7960	0.88	20231006	10540	-23.81	20230504	7960	0.88	20231006	0.56	N	005680	500	100 억		7575076	N	N	0	N	00	N
47	20231024	110203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8010	-10	5	-0.12	77396050	9628	59.69	8020	8110	7990	10420	5620	8020	8038.64	37.88	0	-630	8206	8112	8056	7962	7906	8160	8010	100	2400	500	5770	10	1	20000000	1602	8.81	0.31	12	0.05	909.00	26088.00	10540	20230504	-24.00	7960	20231006	0.63	10540	-24.00	20230504	7960	0.63	20231006	10540	-24.00	20230504	7960	0.63	20231006	0.56	N	005680	500	100 억		7575076	N	N	0	N	00	N
48	20231024	100202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8070	50	2	0.62	30136940	3740	23.19	8020	8110	8020	10420	5620	8020	8058.01	37.88	0	-5	8206	8112	8056	7962	7906	8160	8010	100	2400	500	5770	10	1	20000000	1614	8.88	0.31	12	0.02	909.00	26088.00	10540	20230504	-23.43	7960	20231006	1.38	10540	-23.43	20230504	7960	1.38	20231006	10540	-23.43	20230504	7960	1.38	20231006	0.56	N	005680	500	100 억		7575076	N	N	0	N	00	N
49	20231024	090203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8110	90	2	1.12	2109350	263	1.63	8020	8110	8020	10420	5620	8020	8020.34	37.88	0	0	8206	8112	8056	7962	7906	8160	8010	100	2400	500	5770	10	1	20000000	1622	8.92	0.31	12	0.00	909.00	26088.00	10540	20230504	-23.06	7960	20231006	1.88	10540	-23.06	20230504	7960	1.88	20231006	10540	-23.06	20230504	7960	1.88	20231006	0.56	N	005680	500	100 억		7575076	N	N	0	N	00	N
50	20231023	160201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8020	-80	5	-0.99	130055850	16131	43.49	8000	8150	8000	10530	5670	8100	8062.48	37.85	0	3854	8446	8272	8126	7952	7806	8200	7880	100	2430	500	5830	10	1	20000000	1604	8.82	0.31	12	0.08	909.00	26088.00	10540	20230504	-23.91	7960	20231006	0.75	10540	-23.91	20230504	7960	0.75	20231006	10540	-23.91	20230504	7960	0.75	20231006	0.56	N	005680	500	100 억		7570415	N	N	0	N	00	N
51	20231023	150159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8060	-40	5	-0.49	126445460	15681	42.27	8000	8150	8000	10530	5670	8100	8063.61	37.85	0	4103	8446	8272	8126	7952	7806	8200	7880	100	2430	500	5830	10	1	20000000	1612	8.87	0.31	12	0.08	909.00	26088.00	10540	20230504	-23.53	7960	20231006	1.26	10540	-23.53	20230504	7960	1.26	20231006	10540	-23.53	20230504	7960	1.26	20231006	0.56	N	005680	500	100 억		7570415	N	N	0	N	00	N
52	20231023	140201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8040	-60	5	-0.74	118341640	14674	39.56	8000	8150	8000	10530	5670	8100	8064.72	37.85	0	4291	8446	8272	8126	7952	7806	8200	7880	100	2430	500	5830	10	1	20000000	1608	8.84	0.31	12	0.07	909.00	26088.00	10540	20230504	-23.72	7960	20231006	1.01	10540	-23.72	20230504	7960	1.01	20231006	10540	-23.72	20230504	7960	1.01	20231006	0.56	N	005680	500	100 억		7570415	N	N	0	N	00	N
53	20231023	130202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8100	0	3	0.00	51146500	6318	17.03	8000	8150	8000	10530	5670	8100	8095.36	37.85	0	2736	8446	8272	8126	7952	7806	8200	7880	100	2430	500	5830	10	1	20000000	1620	8.91	0.31	12	0.03	909.00	26088.00	10540	20230504	-23.15	7960	20231006	1.76	10540	-23.15	20230504	7960	1.76	20231006	10540	-23.15	20230504	7960	1.76	20231006	0.56	N	005680	500	100 억		7570415	N	N	0	N	00	N
54	20231023	120200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8120	20	2	0.25	50036420	6181	16.66	8000	8150	8000	10530	5670	8100	8095.20	37.85	0	2756	8446	8272	8126	7952	7806	8200	7880	100	2430	500	5830	10	1	20000000	1624	8.93	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.96	7960	20231006	2.01	10540	-22.96	20230504	7960	2.01	20231006	10540	-22.96	20230504	7960	2.01	20231006	0.56	N	005680	500	100 억		7570415	N	N	0	N	00	N
55	20231023	110202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8110	10	2	0.12	49176640	6075	16.38	8000	8150	8000	10530	5670	8100	8094.92	37.85	0	2803	8446	8272	8126	7952	7806	8200	7880	100	2430	500	5830	10	1	20000000	1622	8.92	0.31	12	0.03	909.00	26088.00	10540	20230504	-23.06	7960	20231006	1.88	10540	-23.06	20230504	7960	1.88	20231006	10540	-23.06	20230504	7960	1.88	20231006	0.56	N	005680	500	100 억		7570415	N	N	0	N	00	N
56	20231023	100159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8140	40	2	0.49	46418500	5735	15.46	8000	8150	8000	10530	5670	8100	8093.90	37.85	0	2760	8446	8272	8126	7952	7806	8200	7880	100	2430	500	5830	10	1	20000000	1628	8.95	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.77	7960	20231006	2.26	10540	-22.77	20230504	7960	2.26	20231006	10540	-22.77	20230504	7960	2.26	20231006	0.56	N	005680	500	100 억		7570415	N	N	0	N	00	N
57	20231023	090202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8090	-10	5	-0.12	1856630	232	0.63	8000	8090	8000	10530	5670	8100	8002.72	37.85	0	125	8446	8272	8126	7952	7806	8200	7880	100	2430	500	5830	10	1	20000000	1618	8.90	0.31	12	0.00	909.00	26088.00	10540	20230504	-23.24	7960	20231006	1.63	10540	-23.24	20230504	7960	1.63	20231006	10540	-23.24	20230504	7960	1.63	20231006	0.56	N	005680	500	100 억		7570415	N	N	0	N	00	N
58	20231020	160201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8100	-60	5	-0.74	299558290	37094	105.19	8160	8300	7980	10600	5720	8160	8075.65	37.87	0	-5522	8326	8242	8186	8102	8046	8215	8075	100	2440	500	5870	10	1	20000000	1620	8.91	0.31	12	0.19	909.00	26088.00	10540	20230504	-23.15	7960	20231006	1.76	10540	-23.15	20230504	7960	1.76	20231006	10540	-23.15	20230504	7960	1.76	20231006	0.56	N	005680	500	100 억		7574101	N	N	0	N	00	N
59	20231020	150201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8130	-30	5	-0.37	284490320	35233	99.91	8160	8300	7980	10600	5720	8160	8074.54	37.87	0	-5672	8326	8242	8186	8102	8046	8215	8075	100	2440	500	5870	10	1	20000000	1626	8.94	0.31	12	0.18	909.00	26088.00	10540	20230504	-22.87	7960	20231006	2.14	10540	-22.87	20230504	7960	2.14	20231006	10540	-22.87	20230504	7960	2.14	20231006	0.56	N	005680	500	100 억		7574101	N	N	0	N	00	N
60	20231020	140202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8140	-20	5	-0.25	266637840	33038	93.68	8160	8300	7980	10600	5720	8160	8070.64	37.87	0	-5294	8326	8242	8186	8102	8046	8215	8075	100	2440	500	5870	10	1	20000000	1628	8.95	0.31	12	0.17	909.00	26088.00	10540	20230504	-22.77	7960	20231006	2.26	10540	-22.77	20230504	7960	2.26	20231006	10540	-22.77	20230504	7960	2.26	20231006	0.56	N	005680	500	100 억		7574101	N	N	0	N	00	N
61	20231020	130157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8190	30	2	0.37	234098550	29047	82.37	8160	8300	7980	10600	5720	8160	8059.30	37.87	0	-5183	8326	8242	8186	8102	8046	8215	8075	100	2440	500	5870	10	1	20000000	1638	9.01	0.31	12	0.15	909.00	26088.00	10540	20230504	-22.30	7960	20231006	2.89	10540	-22.30	20230504	7960	2.89	20231006	10540	-22.30	20230504	7960	2.89	20231006	0.56	N	005680	500	100 억		7574101	N	N	0	N	00	N
62	20231020	120159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8040	-120	5	-1.47	134978660	16816	47.68	8160	8160	7980	10600	5720	8160	8026.80	37.87	0	-4500	8326	8242	8186	8102	8046	8215	8075	100	2440	500	5870	10	1	20000000	1608	8.84	0.31	12	0.08	909.00	26088.00	10540	20230504	-23.72	7960	20231006	1.01	10540	-23.72	20230504	7960	1.01	20231006	10540	-23.72	20230504	7960	1.01	20231006	0.56	N	005680	500	100 억		7574101	N	N	0	N	00	N
63	20231020	110201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8020	-140	5	-1.72	128211870	15970	45.29	8160	8160	7990	10600	5720	8160	8028.29	37.87	0	-4622	8326	8242	8186	8102	8046	8215	8075	100	2440	500	5870	10	1	20000000	1604	8.82	0.31	12	0.08	909.00	26088.00	10540	20230504	-23.91	7960	20231006	0.75	10540	-23.91	20230504	7960	0.75	20231006	10540	-23.91	20230504	7960	0.75	20231006	0.56	N	005680	500	100 억		7574101	N	N	0	N	00	N
64	20231020	100200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8020	-140	5	-1.72	69595490	8651	24.53	8160	8160	7990	10600	5720	8160	8044.79	37.87	0	-4476	8326	8242	8186	8102	8046	8215	8075	100	2440	500	5870	10	1	20000000	1604	8.82	0.31	12	0.04	909.00	26088.00	10540	20230504	-23.91	7960	20231006	0.75	10540	-23.91	20230504	7960	0.75	20231006	10540	-23.91	20230504	7960	0.75	20231006	0.56	N	005680	500	100 억		7574101	N	N	0	N	00	N
65	20231020	090201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8150	-10	5	-0.12	1680950	206	0.58	8160	8160	8150	10600	5720	8160	8159.95	37.87	0	0	8326	8242	8186	8102	8046	8215	8075	100	2440	500	5870	10	1	20000000	1630	8.97	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.68	7960	20231006	2.39	10540	-22.68	20230504	7960	2.39	20231006	10540	-22.68	20230504	7960	2.39	20231006	0.56	N	005680	500	100 억		7574101	N	N	0	N	00	N
66	20231019	160159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8160	-130	5	-1.57	288510890	35265	189.61	8270	8270	8130	10770	5810	8290	8181.22	37.91	0	-7042	8390	8340	8260	8210	8130	8365	8235	100	2480	500	5960	10	1	20000000	1632	8.98	0.31	12	0.18	909.00	26088.00	10540	20230504	-22.58	7960	20231006	2.51	10540	-22.58	20230504	7960	2.51	20231006	10540	-22.58	20230504	7960	2.51	20231006	0.56	N	005680	500	100 억		7581376	N	N	0	N	00	N
67	20231019	150200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8170	-120	5	-1.45	281207530	34368	184.78	8270	8270	8140	10770	5810	8290	8182.25	37.91	0	-6906	8390	8340	8260	8210	8130	8365	8235	100	2480	500	5960	10	1	20000000	1634	8.99	0.31	12	0.17	909.00	26088.00	10540	20230504	-22.49	7960	20231006	2.64	10540	-22.49	20230504	7960	2.64	20231006	10540	-22.49	20230504	7960	2.64	20231006	0.56	N	005680	500	100 억		7581376	N	N	0	N	00	N
68	20231019	140200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8170	-120	5	-1.45	249297050	30456	163.75	8270	8270	8150	10770	5810	8290	8185.48	37.91	0	-5494	8390	8340	8260	8210	8130	8365	8235	100	2480	500	5960	10	1	20000000	1634	8.99	0.31	12	0.15	909.00	26088.00	10540	20230504	-22.49	7960	20231006	2.64	10540	-22.49	20230504	7960	2.64	20231006	10540	-22.49	20230504	7960	2.64	20231006	0.56	N	005680	500	100 억		7581376	N	N	0	N	00	N
69	20231019	130159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8160	-130	5	-1.57	184918800	22574	121.37	8270	8270	8150	10770	5810	8290	8191.67	37.91	0	-4901	8390	8340	8260	8210	8130	8365	8235	100	2480	500	5960	10	1	20000000	1632	8.98	0.31	12	0.11	909.00	26088.00	10540	20230504	-22.58	7960	20231006	2.51	10540	-22.58	20230504	7960	2.51	20231006	10540	-22.58	20230504	7960	2.51	20231006	0.56	N	005680	500	100 억		7581376	N	N	0	N	00	N
70	20231019	120159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8160	-130	5	-1.57	151307210	18456	99.23	8270	8270	8160	10770	5810	8290	8198.27	37.91	0	-2781	8390	8340	8260	8210	8130	8365	8235	100	2480	500	5960	10	1	20000000	1632	8.98	0.31	12	0.09	909.00	26088.00	10540	20230504	-22.58	7960	20231006	2.51	10540	-22.58	20230504	7960	2.51	20231006	10540	-22.58	20230504	7960	2.51	20231006	0.56	N	005680	500	100 억		7581376	N	N	0	N	00	N
71	20231019	110200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8220	-70	5	-0.84	110668770	13494	72.55	8270	8270	8160	10770	5810	8290	8201.33	37.91	0	-214	8390	8340	8260	8210	8130	8365	8235	100	2480	500	5960	10	1	20000000	1644	9.04	0.32	12	0.07	909.00	26088.00	10540	20230504	-22.01	7960	20231006	3.27	10540	-22.01	20230504	7960	3.27	20231006	10540	-22.01	20230504	7960	3.27	20231006	0.56	N	005680	500	100 억		7581376	N	N	0	N	00	N
72	20231019	100159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8220	-70	5	-0.84	85046880	10374	55.78	8270	8270	8160	10770	5810	8290	8198.08	37.91	0	233	8390	8340	8260	8210	8130	8365	8235	100	2480	500	5960	10	1	20000000	1644	9.04	0.32	12	0.05	909.00	26088.00	10540	20230504	-22.01	7960	20231006	3.27	10540	-22.01	20230504	7960	3.27	20231006	10540	-22.01	20230504	7960	3.27	20231006	0.56	N	005680	500	100 억		7581376	N	N	0	N	00	N
73	20231019	090200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8250	-40	5	-0.48	13154090	1601	8.61	8270	8270	8210	10770	5810	8290	8216.17	37.91	0	261	8390	8340	8260	8210	8130	8365	8235	100	2480	500	5960	10	1	20000000	1650	9.08	0.32	12	0.01	909.00	26088.00	10540	20230504	-21.73	7960	20231006	3.64	10540	-21.73	20230504	7960	3.64	20231006	10540	-21.73	20230504	7960	3.64	20231006	0.56	N	005680	500	100 억		7581376	N	N	0	N	00	N
74	20231018	160200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8290	80	2	0.97	153529290	18599	147.95	8180	8310	8180	10670	5750	8210	8254.71	37.90	0	1142	8276	8242	8206	8172	8136	8225	8155	100	2460	500	5910	10	1	20000000	1658	9.12	0.32	12	0.09	909.00	26088.00	10540	20230504	-21.35	7960	20231006	4.15	10540	-21.35	20230504	7960	4.15	20231006	10540	-21.35	20230504	7960	4.15	20231006	0.56	N	005680	500	100 억		7580244	N	N	0	N	00	N
75	20231018	150159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8290	80	2	0.97	147538790	17876	142.20	8180	8310	8180	10670	5750	8210	8253.46	37.90	0	1103	8276	8242	8206	8172	8136	8225	8155	100	2460	500	5910	10	1	20000000	1658	9.12	0.32	12	0.09	909.00	26088.00	10540	20230504	-21.35	7960	20231006	4.15	10540	-21.35	20230504	7960	4.15	20231006	10540	-21.35	20230504	7960	4.15	20231006	0.56	N	005680	500	100 억		7580244	N	N	0	N	00	N
76	20231018	140157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8280	70	2	0.85	115242000	13978	111.19	8180	8280	8180	10670	5750	8210	8244.53	37.90	0	1330	8276	8242	8206	8172	8136	8225	8155	100	2460	500	5910	10	1	20000000	1656	9.11	0.32	12	0.07	909.00	26088.00	10540	20230504	-21.44	7960	20231006	4.02	10540	-21.44	20230504	7960	4.02	20231006	10540	-21.44	20230504	7960	4.02	20231006	0.56	N	005680	500	100 억		7580244	N	N	0	N	00	N
77	20231018	130157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8240	30	2	0.37	91162610	11063	88.00	8180	8280	8180	10670	5750	8210	8240.32	37.90	0	275	8276	8242	8206	8172	8136	8225	8155	100	2460	500	5910	10	1	20000000	1648	9.06	0.32	12	0.06	909.00	26088.00	10540	20230504	-21.82	7960	20231006	3.52	10540	-21.82	20230504	7960	3.52	20231006	10540	-21.82	20230504	7960	3.52	20231006	0.56	N	005680	500	100 억		7580244	N	N	0	N	00	N
78	20231018	120159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8250	40	2	0.49	81023200	9832	78.21	8180	8280	8180	10670	5750	8210	8240.77	37.90	0	271	8276	8242	8206	8172	8136	8225	8155	100	2460	500	5910	10	1	20000000	1650	9.08	0.32	12	0.05	909.00	26088.00	10540	20230504	-21.73	7960	20231006	3.64	10540	-21.73	20230504	7960	3.64	20231006	10540	-21.73	20230504	7960	3.64	20231006	0.56	N	005680	500	100 억		7580244	N	N	0	N	00	N
79	20231018	110159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8270	60	2	0.73	34232790	4150	33.01	8180	8280	8180	10670	5750	8210	8248.87	37.90	0	163	8276	8242	8206	8172	8136	8225	8155	100	2460	500	5910	10	1	20000000	1654	9.10	0.32	12	0.02	909.00	26088.00	10540	20230504	-21.54	7960	20231006	3.89	10540	-21.54	20230504	7960	3.89	20231006	10540	-21.54	20230504	7960	3.89	20231006	0.56	N	005680	500	100 억		7580244	N	N	0	N	00	N
80	20231018	100159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8260	50	2	0.61	16795910	2039	16.22	8180	8280	8180	10670	5750	8210	8237.34	37.90	0	250	8276	8242	8206	8172	8136	8225	8155	100	2460	500	5910	10	1	20000000	1652	9.09	0.32	12	0.01	909.00	26088.00	10540	20230504	-21.63	7960	20231006	3.77	10540	-21.63	20230504	7960	3.77	20231006	10540	-21.63	20230504	7960	3.77	20231006	0.56	N	005680	500	100 억		7580244	N	N	0	N	00	N
81	20231018	090158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8180	-30	5	-0.37	752590	92	0.73	8180	8180	8180	10670	5750	8210	8180.00	37.90	0	0	8276	8242	8206	8172	8136	8225	8155	100	2460	500	5910	10	1	20000000	1636	9.00	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.39	7960	20231006	2.76	10540	-22.39	20230504	7960	2.76	20231006	10540	-22.39	20230504	7960	2.76	20231006	0.56	N	005680	500	100 억		7580244	N	N	0	N	00	N
82	20231017	160158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8210	50	2	0.61	103062230	12571	140.99	8220	8240	8170	10600	5720	8160	8198.11	37.89	0	747	8253	8206	8163	8116	8073	8230	8140	100	2440	500	5870	10	1	20000000	1642	9.03	0.31	12	0.06	909.00	26088.00	10540	20230504	-22.11	7960	20231006	3.14	10540	-22.11	20230504	7960	3.14	20231006	10540	-22.11	20230504	7960	3.14	20231006	0.56	N	005680	500	100 억		7578534	N	N	0	N	00	N
83	20231017	150158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8220	60	2	0.74	92835280	11326	127.03	8220	8240	8170	10600	5720	8160	8196.65	37.89	0	1050	8253	8206	8163	8116	8073	8230	8140	100	2440	500	5870	10	1	20000000	1644	9.04	0.32	12	0.06	909.00	26088.00	10540	20230504	-22.01	7960	20231006	3.27	10540	-22.01	20230504	7960	3.27	20231006	10540	-22.01	20230504	7960	3.27	20231006	0.56	N	005680	500	100 억		7578534	N	N	0	N	00	N
84	20231017	140158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8220	60	2	0.74	89067600	10868	121.89	8220	8240	8170	10600	5720	8160	8195.40	37.89	0	770	8253	8206	8163	8116	8073	8230	8140	100	2440	500	5870	10	1	20000000	1644	9.04	0.32	12	0.05	909.00	26088.00	10540	20230504	-22.01	7960	20231006	3.27	10540	-22.01	20230504	7960	3.27	20231006	10540	-22.01	20230504	7960	3.27	20231006	0.56	N	005680	500	100 억		7578534	N	N	0	N	00	N
85	20231017	130158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8200	40	2	0.49	64587260	7888	88.47	8220	8240	8170	10600	5720	8160	8188.04	37.89	0	624	8253	8206	8163	8116	8073	8230	8140	100	2440	500	5870	10	1	20000000	1640	9.02	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.20	7960	20231006	3.02	10540	-22.20	20230504	7960	3.02	20231006	10540	-22.20	20230504	7960	3.02	20231006	0.56	N	005680	500	100 억		7578534	N	N	0	N	00	N
86	20231017	120159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8200	40	2	0.49	60585660	7400	83.00	8220	8240	8170	10600	5720	8160	8187.25	37.89	0	510	8253	8206	8163	8116	8073	8230	8140	100	2440	500	5870	10	1	20000000	1640	9.02	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.20	7960	20231006	3.02	10540	-22.20	20230504	7960	3.02	20231006	10540	-22.20	20230504	7960	3.02	20231006	0.56	N	005680	500	100 억		7578534	N	N	0	N	00	N
87	20231017	110157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8210	50	2	0.61	53094040	6487	72.76	8220	8240	8170	10600	5720	8160	8184.68	37.89	0	597	8253	8206	8163	8116	8073	8230	8140	100	2440	500	5870	10	1	20000000	1642	9.03	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.11	7960	20231006	3.14	10540	-22.11	20230504	7960	3.14	20231006	10540	-22.11	20230504	7960	3.14	20231006	0.56	N	005680	500	100 억		7578534	N	N	0	N	00	N
88	20231017	100156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8180	20	2	0.25	19751880	2411	27.04	8220	8240	8170	10600	5720	8160	8192.40	37.89	0	-25	8253	8206	8163	8116	8073	8230	8140	100	2440	500	5870	10	1	20000000	1636	9.00	0.31	12	0.01	909.00	26088.00	10540	20230504	-22.39	7960	20231006	2.76	10540	-22.39	20230504	7960	2.76	20231006	10540	-22.39	20230504	7960	2.76	20231006	0.56	N	005680	500	100 억		7578534	N	N	0	N	00	N
89	20231017	090158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8220	60	2	0.74	90420	11	0.12	8220	8220	8220	10600	5720	8160	8220.00	37.89	0	0	8253	8206	8163	8116	8073	8230	8140	100	2440	500	5870	10	1	20000000	1644	9.04	0.32	12	0.00	909.00	26088.00	10540	20230504	-22.01	7960	20231006	3.27	10540	-22.01	20230504	7960	3.27	20231006	10540	-22.01	20230504	7960	3.27	20231006	0.56	N	005680	500	100 억		7578534	N	N	0	N	00	N
90	20231016	160156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	0	3	0.00	72705790	8915	52.23	8150	8210	8120	10600	5720	8160	8155.44	37.91	0	-2974	8286	8222	8166	8102	8046	8195	8075	100	2440	500	5870	10	1	20000000	1632	8.98	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.58	7960	20231006	2.51	10540	-22.58	20230504	7960	2.51	20231006	10540	-22.58	20230504	7960	2.51	20231006	0.57	N	005680	500	100 억		7582036	N	N	0	N	00	N
91	20231016	150156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	-10	5	-0.12	59509380	7296	42.74	8150	8210	8120	10600	5720	8160	8156.44	37.91	0	-2813	8286	8222	8166	8102	8046	8195	8075	100	2440	500	5870	10	1	20000000	1630	8.97	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.68	7960	20231006	2.39	10540	-22.68	20230504	7960	2.39	20231006	10540	-22.68	20230504	7960	2.39	20231006	0.57	N	005680	500	100 억		7582036	N	N	0	N	00	N
92	20231016	140158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8140	-20	5	-0.25	46378910	5685	33.30	8150	8210	8120	10600	5720	8160	8158.12	37.91	0	-1791	8286	8222	8166	8102	8046	8195	8075	100	2440	500	5870	10	1	20000000	1628	8.95	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.77	7960	20231006	2.26	10540	-22.77	20230504	7960	2.26	20231006	10540	-22.77	20230504	7960	2.26	20231006	0.57	N	005680	500	100 억		7582036	N	N	0	N	00	N
93	20231016	130157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	-10	5	-0.12	43057450	5277	30.91	8150	8210	8120	10600	5720	8160	8159.46	37.91	0	-1511	8286	8222	8166	8102	8046	8195	8075	100	2440	500	5870	10	1	20000000	1630	8.97	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.68	7960	20231006	2.39	10540	-22.68	20230504	7960	2.39	20231006	10540	-22.68	20230504	7960	2.39	20231006	0.57	N	005680	500	100 억		7582036	N	N	0	N	00	N
94	20231016	120158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8140	-20	5	-0.25	35229510	4314	25.27	8150	8210	8120	10600	5720	8160	8166.32	37.91	0	-1276	8286	8222	8166	8102	8046	8195	8075	100	2440	500	5870	10	1	20000000	1628	8.95	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.77	7960	20231006	2.26	10540	-22.77	20230504	7960	2.26	20231006	10540	-22.77	20230504	7960	2.26	20231006	0.57	N	005680	500	100 억		7582036	N	N	0	N	00	N
95	20231016	110158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8190	30	2	0.37	29477740	3608	21.14	8150	8210	8120	10600	5720	8160	8170.11	37.91	0	-1040	8286	8222	8166	8102	8046	8195	8075	100	2440	500	5870	10	1	20000000	1638	9.01	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.30	7960	20231006	2.89	10540	-22.30	20230504	7960	2.89	20231006	10540	-22.30	20230504	7960	2.89	20231006	0.57	N	005680	500	100 억		7582036	N	N	0	N	00	N
96	20231016	100154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8190	30	2	0.37	14502840	1777	10.41	8150	8200	8120	10600	5720	8160	8161.42	37.91	0	-504	8286	8222	8166	8102	8046	8195	8075	100	2440	500	5870	10	1	20000000	1638	9.01	0.31	12	0.01	909.00	26088.00	10540	20230504	-22.30	7960	20231006	2.89	10540	-22.30	20230504	7960	2.89	20231006	10540	-22.30	20230504	7960	2.89	20231006	0.57	N	005680	500	100 억		7582036	N	N	0	N	00	N
97	20231016	090156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	-10	5	-0.12	505300	62	0.36	8150	8150	8150	10600	5720	8160	8150.00	37.91	0	0	8286	8222	8166	8102	8046	8195	8075	100	2440	500	5870	10	1	20000000	1630	8.97	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.68	7960	20231006	2.39	10540	-22.68	20230504	7960	2.39	20231006	10540	-22.68	20230504	7960	2.39	20231006	0.57	N	005680	500	100 억		7582036	N	N	0	N	00	N
98	20231012	160157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8200	70	2	0.86	100057400	12205	45.22	8160	8240	8120	10560	5700	8130	8198.07	37.93	0	-496	8283	8206	8103	8026	7923	8245	8065	100	2430	500	5850	10	1	20000000	1640	9.02	0.31	12	0.06	909.00	26088.00	10540	20230504	-22.20	7960	20231006	3.02	10540	-22.20	20230504	7960	3.02	20231006	10540	-22.20	20230504	7960	3.02	20231006	0.57	N	005680	500	100 억		7585211	N	N	0	N	00	N
99	20231012	150156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	30	2	0.37	96863910	11815	43.78	8160	8240	8120	10560	5700	8130	8198.38	37.93	0	-403	8283	8206	8103	8026	7923	8245	8065	100	2430	500	5850	10	1	20000000	1632	8.98	0.31	12	0.06	909.00	26088.00	10540	20230504	-22.58	7960	20231006	2.51	10540	-22.58	20230504	7960	2.51	20231006	10540	-22.58	20230504	7960	2.51	20231006	0.57	N	005680	500	100 억		7585211	N	N	0	N	00	N
100	20231012	140157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8230	100	2	1.23	71320150	8697	32.22	8160	8240	8120	10560	5700	8130	8200.55	37.93	0	-662	8283	8206	8103	8026	7923	8245	8065	100	2430	500	5850	10	1	20000000	1646	9.05	0.32	12	0.04	909.00	26088.00	10540	20230504	-21.92	7960	20231006	3.39	10540	-21.92	20230504	7960	3.39	20231006	10540	-21.92	20230504	7960	3.39	20231006	0.57	N	005680	500	100 억		7585211	N	N	0	N	00	N
101	20231012	130157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8210	80	2	0.98	60190200	7342	27.20	8160	8240	8120	10560	5700	8130	8198.07	37.93	0	-514	8283	8206	8103	8026	7923	8245	8065	100	2430	500	5850	10	1	20000000	1642	9.03	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.11	7960	20231006	3.14	10540	-22.11	20230504	7960	3.14	20231006	10540	-22.11	20230504	7960	3.14	20231006	0.57	N	005680	500	100 억		7585211	N	N	0	N	00	N
102	20231012	120159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8240	110	2	1.35	55566100	6779	25.12	8160	8240	8120	10560	5700	8130	8196.80	37.93	0	-223	8283	8206	8103	8026	7923	8245	8065	100	2430	500	5850	10	1	20000000	1648	9.06	0.32	12	0.03	909.00	26088.00	10540	20230504	-21.82	7960	20231006	3.52	10540	-21.82	20230504	7960	3.52	20231006	10540	-21.82	20230504	7960	3.52	20231006	0.57	N	005680	500	100 억		7585211	N	N	0	N	00	N
103	20231012	110159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8230	100	2	1.23	46057990	5624	20.84	8160	8230	8120	10560	5700	8130	8189.54	37.93	0	-132	8283	8206	8103	8026	7923	8245	8065	100	2430	500	5850	10	1	20000000	1646	9.05	0.32	12	0.03	909.00	26088.00	10540	20230504	-21.92	7960	20231006	3.39	10540	-21.92	20230504	7960	3.39	20231006	10540	-21.92	20230504	7960	3.39	20231006	0.57	N	005680	500	100 억		7585211	N	N	0	N	00	N
104	20231012	100158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8200	70	2	0.86	28346460	3467	12.85	8160	8210	8120	10560	5700	8130	8176.08	37.93	0	135	8283	8206	8103	8026	7923	8245	8065	100	2430	500	5850	10	1	20000000	1640	9.02	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.20	7960	20231006	3.02	10540	-22.20	20230504	7960	3.02	20231006	10540	-22.20	20230504	7960	3.02	20231006	0.57	N	005680	500	100 억		7585211	N	N	0	N	00	N
105	20231012	090200	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	30	2	0.37	8160	1	0.00	8160	8160	8160	10560	5700	8130	8160.00	37.93	0	0	8283	8206	8103	8026	7923	8245	8065	100	2430	500	5850	10	1	20000000	1632	8.98	0.31	12	0.00	909.00	26088.00	10540	20230504	-22.58	7960	20231006	2.51	10540	-22.58	20230504	7960	2.51	20231006	10540	-22.58	20230504	7960	2.51	20231006	0.57	N	005680	500	100 억		7585211	N	N	0	N	00	N
106	20231011	160158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8130	130	2	1.62	219224630	26989	141.86	8000	8180	8000	10400	5600	8000	8122.74	37.90	0	3159	8260	8130	8050	7920	7840	8090	7880	100	2400	500	5760	10	1	20000000	1626	8.94	0.31	12	0.13	909.00	26088.00	10540	20230504	-22.87	7960	20231006	2.14	10540	-22.87	20230504	7960	2.14	20231006	10540	-22.87	20230504	7960	2.14	20231006	0.57	N	005680	500	100 억		7580865	N	N	0	N	00	N
107	20231011	150156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8130	130	2	1.62	153466760	18893	99.31	8000	8160	8000	10400	5600	8000	8122.94	37.90	0	-18	8260	8130	8050	7920	7840	8090	7880	100	2400	500	5760	10	1	20000000	1626	8.94	0.31	12	0.09	909.00	26088.00	10540	20230504	-22.87	7960	20231006	2.14	10540	-22.87	20230504	7960	2.14	20231006	10540	-22.87	20230504	7960	2.14	20231006	0.57	N	005680	500	100 억		7580865	N	N	0	N	00	N
108	20231011	140158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8130	130	2	1.62	125591470	15462	81.27	8000	8160	8000	10400	5600	8000	8122.59	37.90	0	-99	8260	8130	8050	7920	7840	8090	7880	100	2400	500	5760	10	1	20000000	1626	8.94	0.31	12	0.08	909.00	26088.00	10540	20230504	-22.87	7960	20231006	2.14	10540	-22.87	20230504	7960	2.14	20231006	10540	-22.87	20230504	7960	2.14	20231006	0.57	N	005680	500	100 억		7580865	N	N	0	N	00	N
109	20231011	130156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8130	130	2	1.62	69044060	8497	44.66	8000	8160	8000	10400	5600	8000	8125.70	37.90	0	419	8260	8130	8050	7920	7840	8090	7880	100	2400	500	5760	10	1	20000000	1626	8.94	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.87	7960	20231006	2.14	10540	-22.87	20230504	7960	2.14	20231006	10540	-22.87	20230504	7960	2.14	20231006	0.57	N	005680	500	100 억		7580865	N	N	0	N	00	N
110	20231011	120159	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	150	2	1.88	56364060	6937	36.46	8000	8160	8000	10400	5600	8000	8125.13	37.90	0	514	8260	8130	8050	7920	7840	8090	7880	100	2400	500	5760	10	1	20000000	1630	8.97	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.68	7960	20231006	2.39	10540	-22.68	20230504	7960	2.39	20231006	10540	-22.68	20230504	7960	2.39	20231006	0.57	N	005680	500	100 억		7580865	N	N	0	N	00	N
111	20231011	110158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8150	150	2	1.88	55378320	6816	35.83	8000	8160	8000	10400	5600	8000	8124.75	37.90	0	541	8260	8130	8050	7920	7840	8090	7880	100	2400	500	5760	10	1	20000000	1630	8.97	0.31	12	0.03	909.00	26088.00	10540	20230504	-22.68	7960	20231006	2.39	10540	-22.68	20230504	7960	2.39	20231006	10540	-22.68	20230504	7960	2.39	20231006	0.57	N	005680	500	100 억		7580865	N	N	0	N	00	N
112	20231011	100157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8160	160	2	2.00	35809830	4414	23.20	8000	8160	8000	10400	5600	8000	8112.78	37.90	0	750	8260	8130	8050	7920	7840	8090	7880	100	2400	500	5760	10	1	20000000	1632	8.98	0.31	12	0.02	909.00	26088.00	10540	20230504	-22.58	7960	20231006	2.51	10540	-22.58	20230504	7960	2.51	20231006	10540	-22.58	20230504	7960	2.51	20231006	0.57	N	005680	500	100 억		7580865	N	N	0	N	00	N
113	20231011	090157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8110	110	2	1.38	440240	55	0.29	8000	8110	8000	10400	5600	8000	8004.36	37.90	0	2	8260	8130	8050	7920	7840	8090	7880	100	2400	500	5760	10	1	20000000	1622	8.92	0.31	12	0.00	909.00	26088.00	10540	20230504	-23.06	7960	20231006	1.88	10540	-23.06	20230504	7960	1.88	20231006	10540	-23.06	20230504	7960	1.88	20231006	0.57	N	005680	500	100 억		7580865	N	N	0	N	00	N
114	20231010	160156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8000	-20	5	-0.25	153204930	18974	254.68	8020	8180	7970	10420	5620	8020	8074.49	37.92	0	-3043	8180	8100	8030	7950	7880	8140	7990	100	2400	500	5770	10	1	20000000	1600	8.80	0.31	12	0.09	909.00	26088.00	10540	20230504	-24.10	7960	20231006	0.50	10540	-24.10	20230504	7960	0.50	20231006	10540	-24.10	20230504	7960	0.50	20231006	0.58	N	005680	500	100 억		7583232	N	N	0	N	00	N
115	20231010	150157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8010	-10	5	-0.12	136090770	16835	225.97	8020	8180	7970	10420	5620	8020	8083.80	37.92	0	-2230	8180	8100	8030	7950	7880	8140	7990	100	2400	500	5770	10	1	20000000	1602	8.81	0.31	12	0.08	909.00	26088.00	10540	20230504	-24.00	7960	20231006	0.63	10540	-24.00	20230504	7960	0.63	20231006	10540	-24.00	20230504	7960	0.63	20231006	0.58	N	005680	500	100 억		7583232	N	N	0	N	00	N
116	20231010	140156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8030	10	2	0.12	118145600	14591	195.85	8020	8180	8010	10420	5620	8020	8097.16	37.92	0	-992	8180	8100	8030	7950	7880	8140	7990	100	2400	500	5770	10	1	20000000	1606	8.83	0.31	12	0.07	909.00	26088.00	10540	20230504	-23.81	7960	20231006	0.88	10540	-23.81	20230504	7960	0.88	20231006	10540	-23.81	20230504	7960	0.88	20231006	0.58	N	005680	500	100 억		7583232	N	N	0	N	00	N
117	20231010	130156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8060	40	2	0.50	101943880	12575	168.79	8020	8180	8020	10420	5620	8020	8106.87	37.92	0	475	8180	8100	8030	7950	7880	8140	7990	100	2400	500	5770	10	1	20000000	1612	8.87	0.31	12	0.06	909.00	26088.00	10540	20230504	-23.53	7960	20231006	1.26	10540	-23.53	20230504	7960	1.26	20231006	10540	-23.53	20230504	7960	1.26	20231006	0.58	N	005680	500	100 억		7583232	N	N	0	N	00	N
118	20231010	120155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8110	90	2	1.12	97813160	12064	161.93	8020	8180	8020	10420	5620	8020	8107.85	37.92	0	664	8180	8100	8030	7950	7880	8140	7990	100	2400	500	5770	10	1	20000000	1622	8.92	0.31	12	0.06	909.00	26088.00	10540	20230504	-23.06	7960	20231006	1.88	10540	-23.06	20230504	7960	1.88	20231006	10540	-23.06	20230504	7960	1.88	20231006	0.58	N	005680	500	100 억		7583232	N	N	0	N	00	N
119	20231010	110153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8120	100	2	1.25	65691930	8091	108.60	8020	8180	8020	10420	5620	8020	8119.14	37.92	0	-330	8180	8100	8030	7950	7880	8140	7990	100	2400	500	5770	10	1	20000000	1624	8.93	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.96	7960	20231006	2.01	10540	-22.96	20230504	7960	2.01	20231006	10540	-22.96	20230504	7960	2.01	20231006	0.58	N	005680	500	100 억		7583232	N	N	0	N	00	N
120	20231010	100154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8140	120	2	1.50	58358120	7187	96.47	8020	8180	8020	10420	5620	8020	8119.96	37.92	0	-239	8180	8100	8030	7950	7880	8140	7990	100	2400	500	5770	10	1	20000000	1628	8.95	0.31	12	0.04	909.00	26088.00	10540	20230504	-22.77	7960	20231006	2.26	10540	-22.77	20230504	7960	2.26	20231006	10540	-22.77	20230504	7960	2.26	20231006	0.58	N	005680	500	100 억		7583232	N	N	0	N	00	N
121	20231010	090156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8100	80	2	1.00	2225620	277	3.72	8020	8100	8020	10420	5620	8020	8034.73	37.92	0	20	8180	8100	8030	7950	7880	8140	7990	100	2400	500	5770	10	1	20000000	1620	8.91	0.31	12	0.00	909.00	26088.00	10540	20230504	-23.15	7960	20231006	1.76	10540	-23.15	20230504	7960	1.76	20231006	10540	-23.15	20230504	7960	1.76	20231006	0.58	N	005680	500	100 억		7583232	N	N	0	N	00	N
122	20231006	160156	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	8020	10	2	0.12	59710470	7446	37.58	7960	8110	7960	10410	5610	8010	8019.13	37.92	0	-3219	8203	8106	8053	7956	7903	8155	8005	100	2400	500	5760	10	1	20000000	1604	8.82	0.31	12	0.04	909.00	26088.00	10540	20230504	-23.91	7960	20231006	0.75	10540	-23.91	20230504	7960	0.75	20231006	10540	-23.91	20230504	7960	0.75	20231006	0.61	N	005680	500	100 억		7583576	N	N	0	N	00	N
123	20231006	150153	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	8030	20	2	0.25	57713850	7197	36.32	7960	8110	7960	10410	5610	8010	8019.15	37.92	0	-3196	8203	8106	8053	7956	7903	8155	8005	100	2400	500	5760	10	1	20000000	1606	8.83	0.31	12	0.04	909.00	26088.00	10540	20230504	-23.81	7960	20231006	0.88	10540	-23.81	20230504	7960	0.88	20231006	10540	-23.81	20230504	7960	0.88	20231006	0.61	N	005680	500	100 억		7583576	N	N	0	N	00	N
124	20231006	140154	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	8030	20	2	0.25	46232300	5773	29.13	7960	8090	7960	10410	5610	8010	8008.37	37.92	0	-2940	8203	8106	8053	7956	7903	8155	8005	100	2400	500	5760	10	1	20000000	1606	8.83	0.31	12	0.03	909.00	26088.00	10540	20230504	-23.81	7960	20231006	0.88	10540	-23.81	20230504	7960	0.88	20231006	10540	-23.81	20230504	7960	0.88	20231006	0.61	N	005680	500	100 억		7583576	N	N	0	N	00	N
125	20231006	130152	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	8020	10	2	0.12	43303040	5408	27.29	7960	8090	7960	10410	5610	8010	8007.22	37.92	0	-2770	8203	8106	8053	7956	7903	8155	8005	100	2400	500	5760	10	1	20000000	1604	8.82	0.31	12	0.03	909.00	26088.00	10540	20230504	-23.91	7960	20231006	0.75	10540	-23.91	20230504	7960	0.75	20231006	10540	-23.91	20230504	7960	0.75	20231006	0.61	N	005680	500	100 억		7583576	N	N	0	N	00	N
126	20231006	120152	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	8010	0	3	0.00	41741640	5213	26.31	7960	8090	7960	10410	5610	8010	8007.22	37.92	0	-2673	8203	8106	8053	7956	7903	8155	8005	100	2400	500	5760	10	1	20000000	1602	8.81	0.31	12	0.03	909.00	26088.00	10540	20230504	-24.00	7960	20231006	0.63	10540	-24.00	20230504	7960	0.63	20231006	10540	-24.00	20230504	7960	0.63	20231006	0.61	N	005680	500	100 억		7583576	N	N	0	N	00	N
127	20231006	110151	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	8000	-10	5	-0.12	33434250	4175	21.07	7960	8090	7960	10410	5610	8010	8008.20	37.92	0	-1921	8203	8106	8053	7956	7903	8155	8005	100	2400	500	5760	10	1	20000000	1600	8.80	0.31	12	0.02	909.00	26088.00	10540	20230504	-24.10	7960	20231006	0.50	10540	-24.10	20230504	7960	0.50	20231006	10540	-24.10	20230504	7960	0.50	20231006	0.61	N	005680	500	100 억		7583576	N	N	0	N	00	N
128	20231006	100153	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	8010	0	3	0.00	17559070	2191	11.06	7960	8090	7960	10410	5610	8010	8014.18	37.92	0	-410	8203	8106	8053	7956	7903	8155	8005	100	2400	500	5760	10	1	20000000	1602	8.81	0.31	12	0.01	909.00	26088.00	10540	20230504	-24.00	7960	20231006	0.63	10540	-24.00	20230504	7960	0.63	20231006	10540	-24.00	20230504	7960	0.63	20231006	0.61	N	005680	500	100 억		7583576	N	N	0	N	00	N
129	20231006	090150	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	7990	-20	5	-0.25	6623910	832	4.20	7960	8030	7960	10410	5610	8010	7961.43	37.92	0	-20	8203	8106	8053	7956	7903	8155	8005	100	2400	500	5760	10	1	20000000	1598	8.79	0.31	12	0.00	909.00	26088.00	10540	20230504	-24.19	7960	20231006	0.38	10540	-24.19	20230504	7960	0.38	20231006	10540	-24.19	20230504	7960	0.38	20231006	0.61	N	005680	500	100 억		7583576	N	N	0	N	00	N