KissMeData/005680/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

2024-11-17 15:27:48 +09:00

72 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8930	130	2	1.48	125216600	14139	58.81	8850	8930	8750	11440	6160	8800	8856.11	39.29	0	-3668	8933	8866	8773	8706	8613	8900	8740	100	2640	500	6330	10	1	20000000	1786	9.82	0.34	12	0.07	909.00	26088.00	11250	20220819	-20.62	8510	20230726	4.94	10540	-15.28	20230504	8510	4.94	20230726	11250	-20.62	20220819	8510	4.94	20230726	0.64	N	005680	500	100 억	7857738	N	N	7	N	N
3	20230731	150209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8910	110	2	1.25	113891550	12864	53.51	8850	8930	8750	11440	6160	8800	8853.51	39.29	0	-3631	8933	8866	8773	8706	8613	8900	8740	100	2640	500	6330	10	1	20000000	1782	9.80	0.34	12	0.06	909.00	26088.00	11250	20220819	-20.80	8510	20230726	4.70	10540	-15.46	20230504	8510	4.70	20230726	11250	-20.80	20220819	8510	4.70	20230726	0.64	N	005680	500	100 억	7857738	N	N	7	N	N
4	20230731	140209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8920	120	2	1.36	109343420	12354	51.39	8850	8920	8750	11440	6160	8800	8850.85	39.29	0	-3272	8933	8866	8773	8706	8613	8900	8740	100	2640	500	6330	10	1	20000000	1784	9.81	0.34	12	0.06	909.00	26088.00	11250	20220819	-20.71	8510	20230726	4.82	10540	-15.37	20230504	8510	4.82	20230726	11250	-20.71	20220819	8510	4.82	20230726	0.64	N	005680	500	100 억	7857738	N	N	7	N	N
5	20230731	130209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8880	80	2	0.91	87041850	9852	40.98	8850	8910	8750	11440	6160	8800	8834.94	39.29	0	-2967	8933	8866	8773	8706	8613	8900	8740	100	2640	500	6330	10	1	20000000	1776	9.77	0.34	12	0.05	909.00	26088.00	11250	20220819	-21.07	8510	20230726	4.35	10540	-15.75	20230504	8510	4.35	20230726	11250	-21.07	20220819	8510	4.35	20230726	0.64	N	005680	500	100 억	7857738	N	N	7	N	N
6	20230731	120211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8870	70	2	0.80	71778330	8136	33.84	8850	8880	8750	11440	6160	8800	8822.31	39.29	0	-2365	8933	8866	8773	8706	8613	8900	8740	100	2640	500	6330	10	1	20000000	1774	9.76	0.34	12	0.04	909.00	26088.00	11250	20220819	-21.16	8510	20230726	4.23	10540	-15.84	20230504	8510	4.23	20230726	11250	-21.16	20220819	8510	4.23	20230726	0.64	N	005680	500	100 억	7857738	N	N	7	N	N
7	20230731	110211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	50	2	0.57	67958310	7705	32.05	8850	8860	8750	11440	6160	8800	8820.03	39.29	0	-2277	8933	8866	8773	8706	8613	8900	8740	100	2640	500	6330	10	1	20000000	1770	9.74	0.34	12	0.04	909.00	26088.00	11250	20220819	-21.33	8510	20230726	4.00	10540	-16.03	20230504	8510	4.00	20230726	11250	-21.33	20220819	8510	4.00	20230726	0.64	N	005680	500	100 억	7857738	N	N	7	N	N
8	20230731	100210	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8800	0	3	0.00	39631830	4500	18.72	8850	8850	8750	11440	6160	8800	8807.07	39.29	0	-1792	8933	8866	8773	8706	8613	8900	8740	100	2640	500	6330	10	1	20000000	1760	9.68	0.34	12	0.02	909.00	26088.00	11250	20220819	-21.78	8510	20230726	3.41	10540	-16.51	20230504	8510	3.41	20230726	11250	-21.78	20220819	8510	3.41	20230726	0.64	N	005680	500	100 억	7857738	N	N	7	N	N
9	20230731	090208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8840	40	2	0.45	1667710	189	0.79	8850	8850	8810	11440	6160	8800	8823.86	39.29	0	-292	8933	8866	8773	8706	8613	8900	8740	100	2640	500	6330	10	1	20000000	1768	9.72	0.34	12	0.00	909.00	26088.00	11250	20220819	-21.42	8510	20230726	3.88	10540	-16.13	20230504	8510	3.88	20230726	11250	-21.42	20220819	8510	3.88	20230726	0.64	N	005680	500	100 억	7857738	N	N	7	N	N
10	20230728	160209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8800	100	2	1.15	210094670	24040	40.35	8710	8840	8680	11310	6090	8700	8739.18	39.24	0	9733	8886	8792	8656	8562	8426	8840	8610	100	2610	500	6260	10	1	20000000	1760	9.68	0.34	12	0.12	909.00	26088.00	11250	20220819	-21.78	8510	20230726	3.41	10540	-16.51	20230504	8510	3.41	20230726	11250	-21.78	20220819	8510	3.41	20230726	0.65	N	005680	500	100 억	7848138	N	N	7	N	N
11	20230728	150208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	110	2	1.26	198103760	22678	38.07	8710	8840	8680	11310	6090	8700	8735.50	39.24	0	9494	8886	8792	8656	8562	8426	8840	8610	100	2610	500	6260	10	1	20000000	1762	9.69	0.34	12	0.11	909.00	26088.00	11250	20220819	-21.69	8510	20230726	3.53	10540	-16.41	20230504	8510	3.53	20230726	11250	-21.69	20220819	8510	3.53	20230726	0.65	N	005680	500	100 억	7848138	N	N	0	N	N
12	20230728	140208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8800	100	2	1.15	195336360	22364	37.54	8710	8840	8680	11310	6090	8700	8734.41	39.24	0	9448	8886	8792	8656	8562	8426	8840	8610	100	2610	500	6260	10	1	20000000	1760	9.68	0.34	12	0.11	909.00	26088.00	11250	20220819	-21.78	8510	20230726	3.41	10540	-16.51	20230504	8510	3.41	20230726	11250	-21.78	20220819	8510	3.41	20230726	0.65	N	005680	500	100 억	7848138	N	N	0	N	N
13	20230728	130209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8830	130	2	1.49	168893000	19360	32.50	8710	8840	8680	11310	6090	8700	8723.81	39.24	0	9463	8886	8792	8656	8562	8426	8840	8610	100	2610	500	6260	10	1	20000000	1766	9.71	0.34	12	0.10	909.00	26088.00	11250	20220819	-21.51	8510	20230726	3.76	10540	-16.22	20230504	8510	3.76	20230726	11250	-21.51	20220819	8510	3.76	20230726	0.65	N	005680	500	100 억	7848138	N	N	0	N	N
14	20230728	120208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8820	120	2	1.38	159297150	18272	30.67	8710	8820	8680	11310	6090	8700	8718.10	39.24	0	9634	8886	8792	8656	8562	8426	8840	8610	100	2610	500	6260	10	1	20000000	1764	9.70	0.34	12	0.09	909.00	26088.00	11250	20220819	-21.60	8510	20230726	3.64	10540	-16.32	20230504	8510	3.64	20230726	11250	-21.60	20220819	8510	3.64	20230726	0.65	N	005680	500	100 억	7848138	N	N	0	N	N
15	20230728	110209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	110	2	1.26	141051360	16199	27.19	8710	8810	8680	11310	6090	8700	8707.41	39.24	0	8603	8886	8792	8656	8562	8426	8840	8610	100	2610	500	6260	10	1	20000000	1762	9.69	0.34	12	0.08	909.00	26088.00	11250	20220819	-21.69	8510	20230726	3.53	10540	-16.41	20230504	8510	3.53	20230726	11250	-21.69	20220819	8510	3.53	20230726	0.65	N	005680	500	100 억	7848138	N	N	0	N	N
16	20230728	100208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8730	30	2	0.34	110454620	12701	21.32	8710	8740	8680	11310	6090	8700	8696.53	39.24	0	6461	8886	8792	8656	8562	8426	8840	8610	100	2610	500	6260	10	1	20000000	1746	9.60	0.33	12	0.06	909.00	26088.00	11250	20220819	-22.40	8510	20230726	2.59	10540	-17.17	20230504	8510	2.59	20230726	11250	-22.40	20220819	8510	2.59	20230726	0.65	N	005680	500	100 억	7848138	N	N	0	N	N
17	20230728	090209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8710	10	2	0.11	174200	20	0.03	8710	8710	8710	11310	6090	8700	8710.00	39.24	0	0	8886	8792	8656	8562	8426	8840	8610	100	2610	500	6260	10	1	20000000	1742	9.58	0.33	12	0.00	909.00	26088.00	11250	20220819	-22.58	8510	20230726	2.35	10540	-17.36	20230504	8510	2.35	20230726	11250	-22.58	20220819	8510	2.35	20230726	0.65	N	005680	500	100 억	7848138	N	N	0	N	N
18	20230727	160209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8700	180	2	2.11	512625980	59573	58.25	8520	8750	8520	11070	5970	8520	8605.02	39.16	-9189	14767	8793	8656	8583	8446	8373	8620	8410	100	2550	500	6130	10	1	20000000	1740	9.57	0.33	12	0.30	909.00	26088.00	11250	20220819	-22.67	8510	20230726	2.23	10540	-17.46	20230504	8510	2.23	20230726	11250	-22.67	20220819	8510	2.23	20230726	0.72	N	005680	500	100 억	7831504	N	N	0	N	N
19	20230727	150207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8680	160	2	1.88	497686060	57853	56.56	8520	8750	8520	11070	5970	8520	8602.61	39.16	-9189	14365	8793	8656	8583	8446	8373	8620	8410	100	2550	500	6130	10	1	20000000	1736	9.55	0.33	12	0.29	909.00	26088.00	11250	20220819	-22.84	8510	20230726	2.00	10540	-17.65	20230504	8510	2.00	20230726	11250	-22.84	20220819	8510	2.00	20230726	0.72	N	005680	500	100 억	7831504	N	N	0	N	N
20	20230727	140207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8690	170	2	2.00	453193190	52726	51.55	8520	8750	8520	11070	5970	8520	8595.27	39.16	-9189	12091	8793	8656	8583	8446	8373	8620	8410	100	2550	500	6130	10	1	20000000	1738	9.56	0.33	12	0.26	909.00	26088.00	11250	20220819	-22.76	8510	20230726	2.12	10540	-17.55	20230504	8510	2.12	20230726	11250	-22.76	20220819	8510	2.12	20230726	0.72	N	005680	500	100 억	7831504	N	N	0	N	N
21	20230727	130208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8680	160	2	1.88	378384010	44122	43.14	8520	8690	8520	11070	5970	8520	8575.87	39.16	-9189	11682	8793	8656	8583	8446	8373	8620	8410	100	2550	500	6130	10	1	20000000	1736	9.55	0.33	12	0.22	909.00	26088.00	11250	20220819	-22.84	8510	20230726	2.00	10540	-17.65	20230504	8510	2.00	20230726	11250	-22.84	20220819	8510	2.00	20230726	0.72	N	005680	500	100 억	7831504	N	N	0	N	N
22	20230727	120209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8640	120	2	1.41	302057430	35288	34.50	8520	8680	8520	11070	5970	8520	8559.79	39.16	-9189	14293	8793	8656	8583	8446	8373	8620	8410	100	2550	500	6130	10	1	20000000	1728	9.50	0.33	12	0.18	909.00	26088.00	11250	20220819	-23.20	8510	20230726	1.53	10540	-18.03	20230504	8510	1.53	20230726	11250	-23.20	20220819	8510	1.53	20230726	0.72	N	005680	500	100 억	7831504	N	N	0	N	N
23	20230727	110207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8630	110	2	1.29	267667010	31306	30.61	8520	8680	8520	11070	5970	8520	8550.03	39.16	-9189	14243	8793	8656	8583	8446	8373	8620	8410	100	2550	500	6130	10	1	20000000	1726	9.49	0.33	12	0.16	909.00	26088.00	11250	20220819	-23.29	8510	20230726	1.41	10540	-18.12	20230504	8510	1.41	20230726	11250	-23.29	20220819	8510	1.41	20230726	0.72	N	005680	500	100 억	7831504	N	N	0	N	N
24	20230727	100208	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8630	110	2	1.29	228295200	26745	26.15	8520	8680	8520	11070	5970	8520	8536.00	39.16	-9189	14793	8793	8656	8583	8446	8373	8620	8410	100	2550	500	6130	10	1	20000000	1726	9.49	0.33	12	0.13	909.00	26088.00	11250	20220819	-23.29	8510	20230726	1.41	10540	-18.12	20230504	8510	1.41	20230726	11250	-23.29	20220819	8510	1.41	20230726	0.72	N	005680	500	100 억	7831504	N	N	0	N	N
25	20230727	090209	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8520	0	3	0.00	61131660	7175	7.02	8520	8580	8520	11070	5970	8520	8520.09	39.16	-9189	5474	8793	8656	8583	8446	8373	8620	8410	100	2550	500	6130	10	1	20000000	1704	9.37	0.33	12	0.04	909.00	26088.00	11250	20220819	-24.27	8510	20230726	0.12	10540	-19.17	20230504	8510	0.12	20230726	11250	-24.27	20220819	8510	0.12	20230726	0.72	N	005680	500	100 억	7831504	N	N	0	N	N
26	20230726	160206	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8520	-200	5	-2.29	875477900	102006	81.96	8660	8720	8510	11330	6110	8720	8582.61	39.20	0	-8859	9260	8990	8820	8550	8380	8905	8465	100	2610	500	6270	10	1	20000000	1704	9.37	0.33	12	0.51	909.00	26088.00	11250	20220819	-24.27	8510	20230726	0.12	10540	-19.17	20230504	8510	0.12	20230726	11250	-24.27	20220819	8510	0.12	20230726	0.72	N	005680	500	100 억	7840693	N	N	0	N	N
27	20230726	150209	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8550	-170	5	-1.95	822007600	95739	76.93	8660	8720	8510	11330	6110	8720	8585.92	39.20	0	-9152	9260	8990	8820	8550	8380	8905	8465	100	2610	500	6270	10	1	20000000	1710	9.41	0.33	12	0.48	909.00	26088.00	11250	20220819	-24.00	8510	20230726	0.47	10540	-18.88	20230504	8510	0.47	20230726	11250	-24.00	20220819	8510	0.47	20230726	0.72	N	005680	500	100 억	7840693	N	N	0	N	N
28	20230726	140208	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8590	-130	5	-1.49	749161470	87244	70.10	8660	8720	8510	11330	6110	8720	8586.97	39.20	0	-6499	9260	8990	8820	8550	8380	8905	8465	100	2610	500	6270	10	1	20000000	1718	9.45	0.33	12	0.44	909.00	26088.00	11250	20220819	-23.64	8510	20230726	0.94	10540	-18.50	20230504	8510	0.94	20230726	11250	-23.64	20220819	8510	0.94	20230726	0.72	N	005680	500	100 억	7840693	N	N	0	N	N
29	20230726	130206	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8560	-160	5	-1.83	571613600	66574	53.49	8660	8720	8510	11330	6110	8720	8586.14	39.20	0	-7285	9260	8990	8820	8550	8380	8905	8465	100	2610	500	6270	10	1	20000000	1712	9.42	0.33	12	0.33	909.00	26088.00	11250	20220819	-23.91	8510	20230726	0.59	10540	-18.79	20230504	8510	0.59	20230726	11250	-23.91	20220819	8510	0.59	20230726	0.72	N	005680	500	100 억	7840693	N	N	0	N	N
30	20230726	120207	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8600	-120	5	-1.38	449314080	52310	42.03	8660	8720	8510	11330	6110	8720	8589.45	39.20	0	-2216	9260	8990	8820	8550	8380	8905	8465	100	2610	500	6270	10	1	20000000	1720	9.46	0.33	12	0.26	909.00	26088.00	11250	20220819	-23.56	8510	20230726	1.06	10540	-18.41	20230504	8510	1.06	20230726	11250	-23.56	20220819	8510	1.06	20230726	0.72	N	005680	500	100 억	7840693	N	N	0	N	N
31	20230726	110207	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8590	-130	5	-1.49	368130670	42856	34.44	8660	8720	8510	11330	6110	8720	8589.94	39.20	0	-4333	9260	8990	8820	8550	8380	8905	8465	100	2610	500	6270	10	1	20000000	1718	9.45	0.33	12	0.21	909.00	26088.00	11250	20220819	-23.64	8510	20230726	0.94	10540	-18.50	20230504	8510	0.94	20230726	11250	-23.64	20220819	8510	0.94	20230726	0.72	N	005680	500	100 억	7840693	N	N	0	N	N
32	20230726	100207	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8550	-170	5	-1.95	204788750	23789	19.12	8660	8720	8540	11330	6110	8720	8608.55	39.20	0	-7951	9260	8990	8820	8550	8380	8905	8465	100	2610	500	6270	10	1	20000000	1710	9.41	0.33	12	0.12	909.00	26088.00	11250	20220819	-24.00	8540	20230726	0.12	10540	-18.88	20230504	8540	0.12	20230726	11250	-24.00	20220819	8540	0.12	20230726	0.72	N	005680	500	100 억	7840693	N	N	0	N	N
33	20230726	090207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8710	-10	5	-0.11	9335780	1078	0.87	8660	8710	8660	11330	6110	8720	8660.28	39.20	0	0	9260	8990	8820	8550	8380	8905	8465	100	2610	500	6270	10	1	20000000	1742	9.58	0.33	12	0.01	909.00	26088.00	11250	20220819	-22.58	8650	20230725	0.69	10540	-17.36	20230504	8650	0.69	20230725	11250	-22.58	20220819	8650	0.69	20230725	0.72	N	005680	500	100 억	7840693	N	N	0	N	N
34	20230725	160206	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8720	-290	5	-3.22	1090049110	124130	240.16	9080	9090	8650	11710	6310	9010	8781.53	39.17	0	6647	9190	9100	9040	8950	8890	9070	8920	100	2700	500	6480	10	1	20000000	1744	9.59	0.33	12	0.62	909.00	26088.00	11250	20220819	-22.49	8650	20230725	0.81	10540	-17.27	20230504	8650	0.81	20230725	11250	-22.49	20220819	8650	0.81	20230725	0.73	N	005680	500	100 억	7834666	N	N	0	N	N
35	20230725	150205	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8740	-270	5	-3.00	1039460040	118336	228.95	9080	9090	8650	11710	6310	9010	8783.97	39.17	0	7431	9190	9100	9040	8950	8890	9070	8920	100	2700	500	6480	10	1	20000000	1748	9.61	0.34	12	0.59	909.00	26088.00	11250	20220819	-22.31	8650	20230725	1.04	10540	-17.08	20230504	8650	1.04	20230725	11250	-22.31	20220819	8650	1.04	20230725	0.73	N	005680	500	100 억	7834666	N	N	0	N	N
36	20230725	140206	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8680	-330	5	-3.66	912407520	103781	200.79	9080	9090	8650	11710	6310	9010	8791.66	39.17	0	9432	9190	9100	9040	8950	8890	9070	8920	100	2700	500	6480	10	1	20000000	1736	9.55	0.33	12	0.52	909.00	26088.00	11250	20220819	-22.84	8650	20230725	0.35	10540	-17.65	20230504	8650	0.35	20230725	11250	-22.84	20220819	8650	0.35	20230725	0.73	N	005680	500	100 억	7834666	N	N	0	N	N
37	20230725	130206	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8820	-190	5	-2.11	557070130	63058	122.00	9080	9090	8770	11710	6310	9010	8834.25	39.17	0	3542	9190	9100	9040	8950	8890	9070	8920	100	2700	500	6480	10	1	20000000	1764	9.70	0.34	12	0.32	909.00	26088.00	11250	20220819	-21.60	8770	20230725	0.57	10540	-16.32	20230504	8770	0.57	20230725	11250	-21.60	20220819	8770	0.57	20230725	0.73	N	005680	500	100 억	7834666	N	N	0	N	N
38	20230725	120207	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8800	-210	5	-2.33	400213770	45229	87.51	9080	9090	8790	11710	6310	9010	8848.61	39.17	0	-1221	9190	9100	9040	8950	8890	9070	8920	100	2700	500	6480	10	1	20000000	1760	9.68	0.34	12	0.23	909.00	26088.00	11250	20220819	-21.78	8790	20230725	0.11	10540	-16.51	20230504	8790	0.11	20230725	11250	-21.78	20220819	8790	0.11	20230725	0.73	N	005680	500	100 억	7834666	N	N	0	N	N
39	20230725	110206	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8810	-200	5	-2.22	321317330	36267	70.17	9080	9090	8790	11710	6310	9010	8859.77	39.17	0	-488	9190	9100	9040	8950	8890	9070	8920	100	2700	500	6480	10	1	20000000	1762	9.69	0.34	12	0.18	909.00	26088.00	11250	20220819	-21.69	8790	20230725	0.23	10540	-16.41	20230504	8790	0.23	20230725	11250	-21.69	20220819	8790	0.23	20230725	0.73	N	005680	500	100 억	7834666	N	N	0	N	N
40	20230725	100206	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8900	-110	5	-1.22	112353570	12574	24.33	9080	9090	8880	11710	6310	9010	8935.39	39.17	0	-958	9190	9100	9040	8950	8890	9070	8920	100	2700	500	6480	10	1	20000000	1780	9.79	0.34	12	0.06	909.00	26088.00	11250	20220819	-20.89	8880	20230725	0.23	10540	-15.56	20230504	8880	0.23	20230725	11250	-20.89	20220819	8880	0.23	20230725	0.73	N	005680	500	100 억	7834666	N	N	0	N	N
41	20230725	090206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9090	80	2	0.89	690200	76	0.15	9080	9090	9080	11710	6310	9010	9081.58	39.17	0	0	9190	9100	9040	8950	8890	9070	8920	100	2700	500	6480	10	1	20000000	1818	10.00	0.35	12	0.00	909.00	26088.00	11250	20220819	-19.20	8980	20230724	1.22	10540	-13.76	20230504	8980	1.22	20230724	11250	-19.20	20220819	8980	1.22	20230724	0.73	N	005680	500	100 억	7834666	N	N	0	N	N
42	20230724	160206	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	9010	-130	5	-1.42	464715750	51562	115.24	9130	9130	8980	11880	6400	9140	9012.76	39.27	0	-18886	9253	9196	9143	9086	9033	9170	9060	100	2740	500	6580	10	1	20000000	1802	9.91	0.35	12	0.26	909.00	26088.00	11250	20220819	-19.91	8980	20230724	0.33	10540	-14.52	20230504	8980	0.33	20230724	11250	-19.91	20220819	8980	0.33	20230724	0.70	N	005680	500	100 억	7854048	N	N	0	N	N
43	20230724	150205	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	9020	-120	5	-1.31	429540610	47662	106.52	9130	9130	8980	11880	6400	9140	9012.22	39.27	0	-18821	9253	9196	9143	9086	9033	9170	9060	100	2740	500	6580	10	1	20000000	1804	9.92	0.35	12	0.24	909.00	26088.00	11250	20220819	-19.82	8980	20230724	0.45	10540	-14.42	20230504	8980	0.45	20230724	11250	-19.82	20220819	8980	0.45	20230724	0.70	N	005680	500	100 억	7854048	N	N	0	N	N
44	20230724	140203	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	9020	-120	5	-1.31	416335550	46197	103.25	9130	9130	8980	11880	6400	9140	9012.18	39.27	0	-18800	9253	9196	9143	9086	9033	9170	9060	100	2740	500	6580	10	1	20000000	1804	9.92	0.35	12	0.23	909.00	26088.00	11250	20220819	-19.82	8980	20230724	0.45	10540	-14.42	20230504	8980	0.45	20230724	11250	-19.82	20220819	8980	0.45	20230724	0.70	N	005680	500	100 억	7854048	N	N	0	N	N
45	20230724	130206	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	9030	-110	5	-1.20	384827360	42696	95.42	9130	9130	8980	11880	6400	9140	9013.19	39.27	0	-16272	9253	9196	9143	9086	9033	9170	9060	100	2740	500	6580	10	1	20000000	1806	9.93	0.35	12	0.21	909.00	26088.00	11250	20220819	-19.73	8980	20230724	0.56	10540	-14.33	20230504	8980	0.56	20230724	11250	-19.73	20220819	8980	0.56	20230724	0.70	N	005680	500	100 억	7854048	N	N	0	N	N
46	20230724	120205	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	9000	-140	5	-1.53	341520480	37882	84.66	9130	9130	8980	11880	6400	9140	9015.38	39.27	0	-15508	9253	9196	9143	9086	9033	9170	9060	100	2740	500	6580	10	1	20000000	1800	9.90	0.34	12	0.19	909.00	26088.00	11250	20220819	-20.00	8980	20230724	0.22	10540	-14.61	20230504	8980	0.22	20230724	11250	-20.00	20220819	8980	0.22	20230724	0.70	N	005680	500	100 억	7854048	N	N	0	N	N
47	20230724	110206	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8990	-150	5	-1.64	328073310	36388	81.32	9130	9130	8980	11880	6400	9140	9015.98	39.27	0	-15391	9253	9196	9143	9086	9033	9170	9060	100	2740	500	6580	10	1	20000000	1798	9.89	0.34	12	0.18	909.00	26088.00	11250	20220819	-20.09	8980	20230724	0.11	10540	-14.71	20230504	8980	0.11	20230724	11250	-20.09	20220819	8980	0.11	20230724	0.70	N	005680	500	100 억	7854048	N	N	0	N	N
48	20230724	100203	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8990	-150	5	-1.64	240521720	26679	59.62	9130	9130	8980	11880	6400	9140	9015.39	39.27	0	-11458	9253	9196	9143	9086	9033	9170	9060	100	2740	500	6580	10	1	20000000	1798	9.89	0.34	12	0.13	909.00	26088.00	11250	20220819	-20.09	8980	20230724	0.11	10540	-14.71	20230504	8980	0.11	20230724	11250	-20.09	20220819	8980	0.11	20230724	0.70	N	005680	500	100 억	7854048	N	N	0	N	N
49	20230724	090204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9130	-10	5	-0.11	5401880	593	1.33	9130	9130	9090	11880	6400	9140	9109.41	39.27	0	-372	9253	9196	9143	9086	9033	9170	9060	100	2740	500	6580	10	1	20000000	1826	10.04	0.35	12	0.00	909.00	26088.00	11250	20220819	-18.84	9020	20230103	1.22	10540	-13.38	20230504	9020	1.22	20230103	11250	-18.84	20220819	9020	1.22	20230103	0.70	N	005680	500	100 억	7854048	N	N	0	N	N
50	20230721	160204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9140	-50	5	-0.54	408248290	44711	164.67	9180	9200	9090	11940	6440	9190	9130.82	39.33	0	-11535	9336	9262	9186	9112	9036	9225	9075	100	2750	500	6610	10	1	20000000	1828	10.06	0.35	12	0.22	909.00	26088.00	11250	20220819	-18.76	9020	20230103	1.33	10540	-13.28	20230504	9020	1.33	20230103	11250	-18.76	20220819	9020	1.33	20230103	0.70	N	005680	500	100 억	7865667	N	N	7	N	N
51	20230721	150205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9120	-70	5	-0.76	374508480	41016	151.06	9180	9200	9090	11940	6440	9190	9130.79	39.33	0	-11198	9336	9262	9186	9112	9036	9225	9075	100	2750	500	6610	10	1	20000000	1824	10.03	0.35	12	0.21	909.00	26088.00	11250	20220819	-18.93	9020	20230103	1.11	10540	-13.47	20230504	9020	1.11	20230103	11250	-18.93	20220819	9020	1.11	20230103	0.70	N	005680	500	100 억	7865667	N	N	7	N	N
52	20230721	140204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9110	-80	5	-0.87	308828840	33814	124.54	9180	9200	9090	11940	6440	9190	9133.16	39.33	0	-9801	9336	9262	9186	9112	9036	9225	9075	100	2750	500	6610	10	1	20000000	1822	10.02	0.35	12	0.17	909.00	26088.00	11250	20220819	-19.02	9020	20230103	1.00	10540	-13.57	20230504	9020	1.00	20230103	11250	-19.02	20220819	9020	1.00	20230103	0.70	N	005680	500	100 억	7865667	N	N	7	N	N
53	20230721	130204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9170	-20	5	-0.22	238917920	26159	96.34	9180	9200	9090	11940	6440	9190	9133.30	39.33	0	-6065	9336	9262	9186	9112	9036	9225	9075	100	2750	500	6610	10	1	20000000	1834	10.09	0.35	12	0.13	909.00	26088.00	11250	20220819	-18.49	9020	20230103	1.66	10540	-13.00	20230504	9020	1.66	20230103	11250	-18.49	20220819	9020	1.66	20230103	0.70	N	005680	500	100 억	7865667	N	N	7	N	N
54	20230721	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9170	-20	5	-0.22	210267490	23030	84.82	9180	9200	9090	11940	6440	9190	9130.16	39.33	0	-4544	9336	9262	9186	9112	9036	9225	9075	100	2750	500	6610	10	1	20000000	1834	10.09	0.35	12	0.12	909.00	26088.00	11250	20220819	-18.49	9020	20230103	1.66	10540	-13.00	20230504	9020	1.66	20230103	11250	-18.49	20220819	9020	1.66	20230103	0.70	N	005680	500	100 억	7865667	N	N	7	N	N
55	20230721	110204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9170	-20	5	-0.22	195490230	21418	78.88	9180	9200	9090	11940	6440	9190	9127.38	39.33	0	-3578	9336	9262	9186	9112	9036	9225	9075	100	2750	500	6610	10	1	20000000	1834	10.09	0.35	12	0.11	909.00	26088.00	11250	20220819	-18.49	9020	20230103	1.66	10540	-13.00	20230504	9020	1.66	20230103	11250	-18.49	20220819	9020	1.66	20230103	0.70	N	005680	500	100 억	7865667	N	N	7	N	N
56	20230721	100206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9140	-50	5	-0.54	148203860	16251	59.85	9180	9180	9090	11940	6440	9190	9119.68	39.33	0	-2504	9336	9262	9186	9112	9036	9225	9075	100	2750	500	6610	10	1	20000000	1828	10.06	0.35	12	0.08	909.00	26088.00	11250	20220819	-18.76	9020	20230103	1.33	10540	-13.28	20230504	9020	1.33	20230103	11250	-18.76	20220819	9020	1.33	20230103	0.70	N	005680	500	100 억	7865667	N	N	7	N	N
57	20230721	090205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9140	-50	5	-0.54	5791000	633	2.33	9180	9180	9130	11940	6440	9190	9148.50	39.33	0	-533	9336	9262	9186	9112	9036	9225	9075	100	2750	500	6610	10	1	20000000	1828	10.06	0.35	12	0.00	909.00	26088.00	11250	20220819	-18.76	9020	20230103	1.33	10540	-13.28	20230504	9020	1.33	20230103	11250	-18.76	20220819	9020	1.33	20230103	0.70	N	005680	500	100 억	7865667	N	N	7	N	N
58	20230720	160205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9190	10	2	0.11	248634490	27152	130.33	9260	9260	9110	11930	6430	9180	9157.01	39.35	0	-4900	9313	9246	9193	9126	9073	9240	9120	100	2750	500	6600	10	1	20000000	1838	10.11	0.35	12	0.14	909.00	26088.00	11250	20220819	-18.31	9020	20230103	1.88	10540	-12.81	20230504	9020	1.88	20230103	11250	-18.31	20220819	9020	1.88	20230103	0.68	N	005680	500	100 억	7870313	N	N	7	N	N
59	20230720	150204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9200	20	2	0.22	231476320	25279	121.34	9260	9260	9110	11930	6430	9180	9156.86	39.35	0	-4619	9313	9246	9193	9126	9073	9240	9120	100	2750	500	6600	10	1	20000000	1840	10.12	0.35	12	0.13	909.00	26088.00	11250	20220819	-18.22	9020	20230103	2.00	10540	-12.71	20230504	9020	2.00	20230103	11250	-18.22	20220819	9020	2.00	20230103	0.68	N	005680	500	100 억	7870313	N	N	7	N	N
60	20230720	140203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9160	-20	5	-0.22	162886930	17784	85.36	9260	9260	9130	11930	6430	9180	9159.18	39.35	0	-3636	9313	9246	9193	9126	9073	9240	9120	100	2750	500	6600	10	1	20000000	1832	10.08	0.35	12	0.09	909.00	26088.00	11250	20220819	-18.58	9020	20230103	1.55	10540	-13.09	20230504	9020	1.55	20230103	11250	-18.58	20220819	9020	1.55	20230103	0.68	N	005680	500	100 억	7870313	N	N	7	N	N
61	20230720	130204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9160	-20	5	-0.22	155081650	16931	81.27	9260	9260	9130	11930	6430	9180	9159.63	39.35	0	-3341	9313	9246	9193	9126	9073	9240	9120	100	2750	500	6600	10	1	20000000	1832	10.08	0.35	12	0.08	909.00	26088.00	11250	20220819	-18.58	9020	20230103	1.55	10540	-13.09	20230504	9020	1.55	20230103	11250	-18.58	20220819	9020	1.55	20230103	0.68	N	005680	500	100 억	7870313	N	N	7	N	N
62	20230720	120204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9170	-10	5	-0.11	119833890	13086	62.81	9260	9260	9130	11930	6430	9180	9157.41	39.35	0	-2836	9313	9246	9193	9126	9073	9240	9120	100	2750	500	6600	10	1	20000000	1834	10.09	0.35	12	0.07	909.00	26088.00	11250	20220819	-18.49	9020	20230103	1.66	10540	-13.00	20230504	9020	1.66	20230103	11250	-18.49	20220819	9020	1.66	20230103	0.68	N	005680	500	100 억	7870313	N	N	7	N	N
63	20230720	110204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9180	0	3	0.00	64087160	6992	33.56	9260	9260	9130	11930	6430	9180	9165.78	39.35	0	-1352	9313	9246	9193	9126	9073	9240	9120	100	2750	500	6600	10	1	20000000	1836	10.10	0.35	12	0.03	909.00	26088.00	11250	20220819	-18.40	9020	20230103	1.77	10540	-12.90	20230504	9020	1.77	20230103	11250	-18.40	20220819	9020	1.77	20230103	0.68	N	005680	500	100 억	7870313	N	N	7	N	N
64	20230720	100203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9160	-20	5	-0.22	40410920	4411	21.17	9260	9260	9130	11930	6430	9180	9161.40	39.35	0	-693	9313	9246	9193	9126	9073	9240	9120	100	2750	500	6600	10	1	20000000	1832	10.08	0.35	12	0.02	909.00	26088.00	11250	20220819	-18.58	9020	20230103	1.55	10540	-13.09	20230504	9020	1.55	20230103	11250	-18.58	20220819	9020	1.55	20230103	0.68	N	005680	500	100 억	7870313	N	N	7	N	N
65	20230720	090203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9250	70	2	0.76	925100	100	0.48	9260	9260	9250	11930	6430	9180	9251.00	39.35	0	-90	9313	9246	9193	9126	9073	9240	9120	100	2750	500	6600	10	1	20000000	1850	10.18	0.35	12	0.00	909.00	26088.00	11250	20220819	-17.78	9020	20230103	2.55	10540	-12.24	20230504	9020	2.55	20230103	11250	-17.78	20220819	9020	2.55	20230103	0.68	N	005680	500	100 억	7870313	N	N	7	N	N
66	20230719	160207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9180	-20	5	-0.22	188212920	20509	59.46	9180	9260	9140	11960	6440	9200	9177.07	39.37	0	-4788	9373	9286	9233	9146	9093	9260	9120	100	2760	500	6620	10	1	20000000	1836	10.10	0.35	12	0.10	909.00	26088.00	11250	20220819	-18.40	9020	20230103	1.77	10540	-12.90	20230504	9020	1.77	20230103	11250	-18.40	20220819	9020	1.77	20230103	0.66	N	005680	500	100 억	7874899	N	N	7	N	N
67	20230719	150205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9190	-10	5	-0.11	166161910	18103	52.49	9180	9260	9140	11960	6440	9200	9178.69	39.37	0	-4428	9373	9286	9233	9146	9093	9260	9120	100	2760	500	6620	10	1	20000000	1838	10.11	0.35	12	0.09	909.00	26088.00	11250	20220819	-18.31	9020	20230103	1.88	10540	-12.81	20230504	9020	1.88	20230103	11250	-18.31	20220819	9020	1.88	20230103	0.66	N	005680	500	100 억	7874899	N	N	26	N	N
68	20230719	140206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9180	-20	5	-0.22	141829230	15447	44.79	9180	9260	9140	11960	6440	9200	9181.67	39.37	0	-3876	9373	9286	9233	9146	9093	9260	9120	100	2760	500	6620	10	1	20000000	1836	10.10	0.35	12	0.08	909.00	26088.00	11250	20220819	-18.40	9020	20230103	1.77	10540	-12.90	20230504	9020	1.77	20230103	11250	-18.40	20220819	9020	1.77	20230103	0.66	N	005680	500	100 억	7874899	N	N	26	N	N
69	20230719	130204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9190	-10	5	-0.11	78763220	8572	24.85	9180	9260	9160	11960	6440	9200	9188.43	39.37	0	-3500	9373	9286	9233	9146	9093	9260	9120	100	2760	500	6620	10	1	20000000	1838	10.11	0.35	12	0.04	909.00	26088.00	11250	20220819	-18.31	9020	20230103	1.88	10540	-12.81	20230504	9020	1.88	20230103	11250	-18.31	20220819	9020	1.88	20230103	0.66	N	005680	500	100 억	7874899	N	N	26	N	N
70	20230719	120206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9200	0	3	0.00	70612380	7684	22.28	9180	9260	9160	11960	6440	9200	9189.53	39.37	0	-3362	9373	9286	9233	9146	9093	9260	9120	100	2760	500	6620	10	1	20000000	1840	10.12	0.35	12	0.04	909.00	26088.00	11250	20220819	-18.22	9020	20230103	2.00	10540	-12.71	20230504	9020	2.00	20230103	11250	-18.22	20220819	9020	2.00	20230103	0.66	N	005680	500	100 억	7874899	N	N	26	N	N
71	20230719	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9200	0	3	0.00	44231090	4812	13.95	9180	9260	9170	11960	6440	9200	9191.83	39.37	0	-1431	9373	9286	9233	9146	9093	9260	9120	100	2760	500	6620	10	1	20000000	1840	10.12	0.35	12	0.02	909.00	26088.00	11250	20220819	-18.22	9020	20230103	2.00	10540	-12.71	20230504	9020	2.00	20230103	11250	-18.22	20220819	9020	2.00	20230103	0.66	N	005680	500	100 억	7874899	N	N	26	N	N
72	20230719	100204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9210	10	2	0.11	23523480	2560	7.42	9180	9260	9170	11960	6440	9200	9188.86	39.37	0	-1268	9373	9286	9233	9146	9093	9260	9120	100	2760	500	6620	10	1	20000000	1842	10.13	0.35	12	0.01	909.00	26088.00	11250	20220819	-18.13	9020	20230103	2.11	10540	-12.62	20230504	9020	2.11	20230103	11250	-18.13	20220819	9020	2.11	20230103	0.66	N	005680	500	100 억	7874899	N	N	26	N	N
73	20230719	090205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9200	0	3	0.00	5976200	651	1.89	9180	9200	9180	11960	6440	9200	9180.03	39.37	0	0	9373	9286	9233	9146	9093	9260	9120	100	2760	500	6620	10	1	20000000	1840	10.12	0.35	12	0.00	909.00	26088.00	11250	20220819	-18.22	9020	20230103	2.00	10540	-12.71	20230504	9020	2.00	20230103	11250	-18.22	20220819	9020	2.00	20230103	0.66	N	005680	500	100 억	7874899	N	N	26	N	N
74	20230718	160205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9200	-120	5	-1.29	316687520	34394	81.67	9320	9320	9180	12110	6530	9320	9207.64	39.42	0	-10299	9433	9376	9263	9206	9093	9405	9235	100	2790	500	6710	10	1	20000000	1840	10.12	0.35	12	0.17	909.00	26088.00	11250	20220819	-18.22	9020	20230103	2.00	10540	-12.71	20230504	9020	2.00	20230103	11250	-18.22	20220819	9020	2.00	20230103	0.63	N	005680	500	100 억	7884635	N	N	26	N	N
75	20230718	150204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9220	-100	5	-1.07	286628530	31130	73.92	9320	9320	9180	12110	6530	9320	9207.47	39.42	0	-8868	9433	9376	9263	9206	9093	9405	9235	100	2790	500	6710	10	1	20000000	1844	10.14	0.35	12	0.16	909.00	26088.00	11250	20220819	-18.04	9020	20230103	2.22	10540	-12.52	20230504	9020	2.22	20230103	11250	-18.04	20220819	9020	2.22	20230103	0.63	N	005680	500	100 억	7884635	N	N	49	N	N
76	20230718	140203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9200	-120	5	-1.29	213055700	23138	54.95	9320	9320	9180	12110	6530	9320	9208.04	39.42	0	-6795	9433	9376	9263	9206	9093	9405	9235	100	2790	500	6710	10	1	20000000	1840	10.12	0.35	12	0.12	909.00	26088.00	11250	20220819	-18.22	9020	20230103	2.00	10540	-12.71	20230504	9020	2.00	20230103	11250	-18.22	20220819	9020	2.00	20230103	0.63	N	005680	500	100 억	7884635	N	N	49	N	N
77	20230718	130204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9210	-110	5	-1.18	172869730	18771	44.58	9320	9320	9180	12110	6530	9320	9209.40	39.42	0	-4654	9433	9376	9263	9206	9093	9405	9235	100	2790	500	6710	10	1	20000000	1842	10.13	0.35	12	0.09	909.00	26088.00	11250	20220819	-18.13	9020	20230103	2.11	10540	-12.62	20230504	9020	2.11	20230103	11250	-18.13	20220819	9020	2.11	20230103	0.63	N	005680	500	100 억	7884635	N	N	49	N	N
78	20230718	120204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9190	-130	5	-1.39	147599460	16022	38.05	9320	9320	9180	12110	6530	9320	9212.30	39.42	0	-3522	9433	9376	9263	9206	9093	9405	9235	100	2790	500	6710	10	1	20000000	1838	10.11	0.35	12	0.08	909.00	26088.00	11250	20220819	-18.31	9020	20230103	1.88	10540	-12.81	20230504	9020	1.88	20230103	11250	-18.31	20220819	9020	1.88	20230103	0.63	N	005680	500	100 억	7884635	N	N	49	N	N
79	20230718	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9230	-90	5	-0.97	90517110	9811	23.30	9320	9320	9200	12110	6530	9320	9226.08	39.42	0	-2438	9433	9376	9263	9206	9093	9405	9235	100	2790	500	6710	10	1	20000000	1846	10.15	0.35	12	0.05	909.00	26088.00	11250	20220819	-17.96	9020	20230103	2.33	10540	-12.43	20230504	9020	2.33	20230103	11250	-17.96	20220819	9020	2.33	20230103	0.63	N	005680	500	100 억	7884635	N	N	49	N	N
80	20230718	100204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9210	-110	5	-1.18	48804080	5279	12.54	9320	9320	9200	12110	6530	9320	9244.95	39.42	0	-1711	9433	9376	9263	9206	9093	9405	9235	100	2790	500	6710	10	1	20000000	1842	10.13	0.35	12	0.03	909.00	26088.00	11250	20220819	-18.13	9020	20230103	2.11	10540	-12.62	20230504	9020	2.11	20230103	11250	-18.13	20220819	9020	2.11	20230103	0.63	N	005680	500	100 억	7884635	N	N	49	N	N
81	20230718	090202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9310	-10	5	-0.11	1155320	124	0.29	9320	9320	9300	12110	6530	9320	9317.10	39.42	0	-4	9433	9376	9263	9206	9093	9405	9235	100	2790	500	6710	10	1	20000000	1862	10.24	0.36	12	0.00	909.00	26088.00	11250	20220819	-17.24	9020	20230103	3.22	10540	-11.67	20230504	9020	3.22	20230103	11250	-17.24	20220819	9020	3.22	20230103	0.63	N	005680	500	100 억	7884635	N	N	49	N	N
82	20230717	160204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9320	70	2	0.76	388307390	42104	44.43	9250	9320	9150	12020	6480	9250	9222.58	39.40	0	2136	9383	9316	9213	9146	9043	9350	9180	100	2770	500	6660	10	1	20000000	1864	10.25	0.36	12	0.21	909.00	26088.00	11250	20220819	-17.16	9020	20230103	3.33	10540	-11.57	20230504	9020	3.33	20230103	11250	-17.16	20220819	9020	3.33	20230103	0.59	N	005680	500	100 억	7879047	N	N	49	N	N
83	20230717	150204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9290	40	2	0.43	367641020	39883	42.09	9250	9300	9150	12020	6480	9250	9217.99	39.40	0	2173	9383	9316	9213	9146	9043	9350	9180	100	2770	500	6660	10	1	20000000	1858	10.22	0.36	12	0.20	909.00	26088.00	11250	20220819	-17.42	9020	20230103	2.99	10540	-11.86	20230504	9020	2.99	20230103	11250	-17.42	20220819	9020	2.99	20230103	0.59	N	005680	500	100 억	7879047	N	N	8	N	N
84	20230717	140205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9250	0	3	0.00	277487490	30161	31.83	9250	9290	9150	12020	6480	9250	9200.21	39.40	0	2273	9383	9316	9213	9146	9043	9350	9180	100	2770	500	6660	10	1	20000000	1850	10.18	0.35	12	0.15	909.00	26088.00	11250	20220819	-17.78	9020	20230103	2.55	10540	-12.24	20230504	9020	2.55	20230103	11250	-17.78	20220819	9020	2.55	20230103	0.59	N	005680	500	100 억	7879047	N	N	8	N	N
85	20230717	130202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9250	0	3	0.00	253174970	27535	29.06	9250	9290	9150	12020	6480	9250	9194.66	39.40	0	2570	9383	9316	9213	9146	9043	9350	9180	100	2770	500	6660	10	1	20000000	1850	10.18	0.35	12	0.14	909.00	26088.00	11250	20220819	-17.78	9020	20230103	2.55	10540	-12.24	20230504	9020	2.55	20230103	11250	-17.78	20220819	9020	2.55	20230103	0.59	N	005680	500	100 억	7879047	N	N	8	N	N
86	20230717	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9220	-30	5	-0.32	212750040	23165	24.44	9250	9250	9150	12020	6480	9250	9184.12	39.40	0	3032	9383	9316	9213	9146	9043	9350	9180	100	2770	500	6660	10	1	20000000	1844	10.14	0.35	12	0.12	909.00	26088.00	11250	20220819	-18.04	9020	20230103	2.22	10540	-12.52	20230504	9020	2.22	20230103	11250	-18.04	20220819	9020	2.22	20230103	0.59	N	005680	500	100 억	7879047	N	N	8	N	N
87	20230717	110203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9180	-70	5	-0.76	179041570	19494	20.57	9250	9250	9150	12020	6480	9250	9184.44	39.40	0	3345	9383	9316	9213	9146	9043	9350	9180	100	2770	500	6660	10	1	20000000	1836	10.10	0.35	12	0.10	909.00	26088.00	11250	20220819	-18.40	9020	20230103	1.77	10540	-12.90	20230504	9020	1.77	20230103	11250	-18.40	20220819	9020	1.77	20230103	0.59	N	005680	500	100 억	7879047	N	N	8	N	N
88	20230717	100203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9200	-50	5	-0.54	110909170	12072	12.74	9250	9250	9150	12020	6480	9250	9187.31	39.40	0	1860	9383	9316	9213	9146	9043	9350	9180	100	2770	500	6660	10	1	20000000	1840	10.12	0.35	12	0.06	909.00	26088.00	11250	20220819	-18.22	9020	20230103	2.00	10540	-12.71	20230504	9020	2.00	20230103	11250	-18.22	20220819	9020	2.00	20230103	0.59	N	005680	500	100 억	7879047	N	N	8	N	N
89	20230717	090204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9170	-80	5	-0.86	43410560	4717	4.98	9250	9250	9170	12020	6480	9250	9203.00	39.40	0	1334	9383	9316	9213	9146	9043	9350	9180	100	2770	500	6660	10	1	20000000	1834	10.09	0.35	12	0.02	909.00	26088.00	11250	20220819	-18.49	9020	20230103	1.66	10540	-13.00	20230504	9020	1.66	20230103	11250	-18.49	20220819	9020	1.66	20230103	0.59	N	005680	500	100 억	7879047	N	N	8	N	N
90	20230714	160203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9250	30	2	0.33	865666990	94274	179.06	9210	9280	9110	11980	6460	9220	9182.44	39.48	0	-21926	9420	9320	9250	9150	9080	9285	9115	100	2760	500	6630	10	1	20000000	1850	10.18	0.35	12	0.47	909.00	26088.00	11250	20220819	-17.78	9020	20230103	2.55	10540	-12.24	20230504	9020	2.55	20230103	11250	-17.78	20220819	9020	2.55	20230103	0.58	N	005680	500	100 억	7896132	N	N	8	N	N
91	20230714	150204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9230	10	2	0.11	831487370	90577	172.04	9210	9280	9110	11980	6460	9220	9179.90	39.48	0	-22037	9420	9320	9250	9150	9080	9285	9115	100	2760	500	6630	10	1	20000000	1846	10.15	0.35	12	0.45	909.00	26088.00	11250	20220819	-17.96	9020	20230103	2.33	10540	-12.43	20230504	9020	2.33	20230103	11250	-17.96	20220819	9020	2.33	20230103	0.58	N	005680	500	100 억	7896132	N	N	200	N	N
92	20230714	140203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9190	-30	5	-0.33	718284500	78294	148.71	9210	9280	9110	11980	6460	9220	9174.20	39.48	0	-22520	9420	9320	9250	9150	9080	9285	9115	100	2760	500	6630	10	1	20000000	1838	10.11	0.35	12	0.39	909.00	26088.00	11250	20220819	-18.31	9020	20230103	1.88	10540	-12.81	20230504	9020	1.88	20230103	11250	-18.31	20220819	9020	1.88	20230103	0.58	N	005680	500	100 억	7896132	N	N	200	N	N
93	20230714	130202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9220	0	3	0.00	615398880	67113	127.47	9210	9280	9110	11980	6460	9220	9169.59	39.48	0	-26244	9420	9320	9250	9150	9080	9285	9115	100	2760	500	6630	10	1	20000000	1844	10.14	0.35	12	0.34	909.00	26088.00	11250	20220819	-18.04	9020	20230103	2.22	10540	-12.52	20230504	9020	2.22	20230103	11250	-18.04	20220819	9020	2.22	20230103	0.58	N	005680	500	100 억	7896132	N	N	200	N	N
94	20230714	120203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9220	0	3	0.00	556199160	60698	115.29	9210	9280	9110	11980	6460	9220	9163.39	39.48	0	-26141	9420	9320	9250	9150	9080	9285	9115	100	2760	500	6630	10	1	20000000	1844	10.14	0.35	12	0.30	909.00	26088.00	11250	20220819	-18.04	9020	20230103	2.22	10540	-12.52	20230504	9020	2.22	20230103	11250	-18.04	20220819	9020	2.22	20230103	0.58	N	005680	500	100 억	7896132	N	N	200	N	N
95	20230714	110202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9130	-90	5	-0.98	395652860	43225	82.10	9210	9280	9110	11980	6460	9220	9153.33	39.48	0	-19231	9420	9320	9250	9150	9080	9285	9115	100	2760	500	6630	10	1	20000000	1826	10.04	0.35	12	0.22	909.00	26088.00	11250	20220819	-18.84	9020	20230103	1.22	10540	-13.38	20230504	9020	1.22	20230103	11250	-18.84	20220819	9020	1.22	20230103	0.58	N	005680	500	100 억	7896132	N	N	200	N	N
96	20230714	100204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9120	-100	5	-1.08	296078640	32326	61.40	9210	9280	9120	11980	6460	9220	9159.15	39.48	0	-14966	9420	9320	9250	9150	9080	9285	9115	100	2760	500	6630	10	1	20000000	1824	10.03	0.35	12	0.16	909.00	26088.00	11250	20220819	-18.93	9020	20230103	1.11	10540	-13.47	20230504	9020	1.11	20230103	11250	-18.93	20220819	9020	1.11	20230103	0.58	N	005680	500	100 억	7896132	N	N	200	N	N
97	20230714	090203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9200	-20	5	-0.22	8804890	956	1.82	9210	9240	9200	11980	6460	9220	9210.14	39.48	0	-302	9420	9320	9250	9150	9080	9285	9115	100	2760	500	6630	10	1	20000000	1840	10.12	0.35	12	0.00	909.00	26088.00	11250	20220819	-18.22	9020	20230103	2.00	10540	-12.71	20230504	9020	2.00	20230103	11250	-18.22	20220819	9020	2.00	20230103	0.58	N	005680	500	100 억	7896132	N	N	200	N	N
98	20230713	160202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9220	-10	5	-0.11	485288850	52646	95.38	9350	9350	9180	11990	6470	9230	9217.96	39.49	0	-1286	9356	9292	9246	9182	9136	9270	9160	100	2760	500	6640	10	1	20000000	1844	10.14	0.35	12	0.26	909.00	26088.00	11250	20220819	-18.04	9020	20230103	2.22	10540	-12.52	20230504	9020	2.22	20230103	11250	-18.04	20220819	9020	2.22	20230103	0.55	N	005680	500	100 억	7897197	N	N	200	N	N
99	20230713	150201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9220	-10	5	-0.11	448556410	48656	88.15	9350	9350	9180	11990	6470	9230	9218.93	39.49	0	-1152	9356	9292	9246	9182	9136	9270	9160	100	2760	500	6640	10	1	20000000	1844	10.14	0.35	12	0.24	909.00	26088.00	11250	20220819	-18.04	9020	20230103	2.22	10540	-12.52	20230504	9020	2.22	20230103	11250	-18.04	20220819	9020	2.22	20230103	0.55	N	005680	500	100 억	7897197	N	N	18	N	N
100	20230713	140202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9200	-30	5	-0.33	376001880	40770	73.87	9350	9350	9180	11990	6470	9230	9222.51	39.49	0	-30	9356	9292	9246	9182	9136	9270	9160	100	2760	500	6640	10	1	20000000	1840	10.12	0.35	12	0.20	909.00	26088.00	11250	20220819	-18.22	9020	20230103	2.00	10540	-12.71	20230504	9020	2.00	20230103	11250	-18.22	20220819	9020	2.00	20230103	0.55	N	005680	500	100 억	7897197	N	N	18	N	N
101	20230713	130202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9230	0	3	0.00	231058770	25009	45.31	9350	9350	9220	11990	6470	9230	9239.02	39.49	0	-400	9356	9292	9246	9182	9136	9270	9160	100	2760	500	6640	10	1	20000000	1846	10.15	0.35	12	0.13	909.00	26088.00	11250	20220819	-17.96	9020	20230103	2.33	10540	-12.43	20230504	9020	2.33	20230103	11250	-17.96	20220819	9020	2.33	20230103	0.55	N	005680	500	100 억	7897197	N	N	18	N	N
102	20230713	120200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9240	10	2	0.11	212670570	23016	41.70	9350	9350	9220	11990	6470	9230	9240.12	39.49	0	833	9356	9292	9246	9182	9136	9270	9160	100	2760	500	6640	10	1	20000000	1848	10.17	0.35	12	0.12	909.00	26088.00	11250	20220819	-17.87	9020	20230103	2.44	10540	-12.33	20230504	9020	2.44	20230103	11250	-17.87	20220819	9020	2.44	20230103	0.55	N	005680	500	100 억	7897197	N	N	18	N	N
103	20230713	110203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9230	0	3	0.00	121596670	13143	23.81	9350	9350	9230	11990	6470	9230	9251.82	39.49	0	924	9356	9292	9246	9182	9136	9270	9160	100	2760	500	6640	10	1	20000000	1846	10.15	0.35	12	0.07	909.00	26088.00	11250	20220819	-17.96	9020	20230103	2.33	10540	-12.43	20230504	9020	2.33	20230103	11250	-17.96	20220819	9020	2.33	20230103	0.55	N	005680	500	100 억	7897197	N	N	18	N	N
104	20230713	100202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9260	30	2	0.33	22937200	2471	4.48	9350	9350	9260	11990	6470	9230	9282.56	39.49	0	-744	9356	9292	9246	9182	9136	9270	9160	100	2760	500	6640	10	1	20000000	1852	10.19	0.35	12	0.01	909.00	26088.00	11250	20220819	-17.69	9020	20230103	2.66	10540	-12.14	20230504	9020	2.66	20230103	11250	-17.69	20220819	9020	2.66	20230103	0.55	N	005680	500	100 억	7897197	N	N	18	N	N
105	20230713	090151	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9350	120	2	1.30	523600	56	0.10	9350	9350	9350	11990	6470	9230	9350.00	39.49	0	-2	9356	9292	9246	9182	9136	9270	9160	100	2760	500	6640	10	1	20000000	1870	10.29	0.36	12	0.00	909.00	26088.00	11250	20220819	-16.89	9020	20230103	3.66	10540	-11.29	20230504	9020	3.66	20230103	11250	-16.89	20220819	9020	3.66	20230103	0.55	N	005680	500	100 억	7897197	N	N	18	N	N
106	20230712	160201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9230	-40	5	-0.43	508904490	55095	82.61	9250	9310	9200	12050	6490	9270	9236.86	39.54	0	-9984	9383	9326	9263	9206	9143	9355	9235	100	2780	500	6670	10	1	20000000	1846	10.15	0.35	12	0.28	909.00	26088.00	11250	20220819	-17.96	9020	20230103	2.33	10540	-12.43	20230504	9020	2.33	20230103	11250	-17.96	20220819	9020	2.33	20230103	0.54	N	005680	500	100 억	7907696	N	N	18	N	N
107	20230712	150200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9240	-30	5	-0.32	486962320	52718	79.04	9250	9310	9200	12050	6490	9270	9237.11	39.54	0	-9389	9383	9326	9263	9206	9143	9355	9235	100	2780	500	6670	10	1	20000000	1848	10.17	0.35	12	0.26	909.00	26088.00	11250	20220819	-17.87	9020	20230103	2.44	10540	-12.33	20230504	9020	2.44	20230103	11250	-17.87	20220819	9020	2.44	20230103	0.54	N	005680	500	100 억	7907696	N	N	30	N	N
108	20230712	140159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9220	-50	5	-0.54	400665410	43354	65.00	9250	9310	9200	12050	6490	9270	9241.71	39.54	0	-7668	9383	9326	9263	9206	9143	9355	9235	100	2780	500	6670	10	1	20000000	1844	10.14	0.35	12	0.22	909.00	26088.00	11250	20220819	-18.04	9020	20230103	2.22	10540	-12.52	20230504	9020	2.22	20230103	11250	-18.04	20220819	9020	2.22	20230103	0.54	N	005680	500	100 억	7907696	N	N	30	N	N
109	20230712	130201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9260	-10	5	-0.11	201589320	21781	32.66	9250	9310	9230	12050	6490	9270	9255.27	39.54	0	-4032	9383	9326	9263	9206	9143	9355	9235	100	2780	500	6670	10	1	20000000	1852	10.19	0.35	12	0.11	909.00	26088.00	11250	20220819	-17.69	9020	20230103	2.66	10540	-12.14	20230504	9020	2.66	20230103	11250	-17.69	20220819	9020	2.66	20230103	0.54	N	005680	500	100 억	7907696	N	N	30	N	N
110	20230712	120200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9280	10	2	0.11	71954090	7757	11.63	9250	9310	9250	12050	6490	9270	9276.03	39.54	0	-2714	9383	9326	9263	9206	9143	9355	9235	100	2780	500	6670	10	1	20000000	1856	10.21	0.36	12	0.04	909.00	26088.00	11250	20220819	-17.51	9020	20230103	2.88	10540	-11.95	20230504	9020	2.88	20230103	11250	-17.51	20220819	9020	2.88	20230103	0.54	N	005680	500	100 억	7907696	N	N	30	N	N
111	20230712	110201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9280	10	2	0.11	46988290	5065	7.59	9250	9310	9250	12050	6490	9270	9277.08	39.54	0	-1229	9383	9326	9263	9206	9143	9355	9235	100	2780	500	6670	10	1	20000000	1856	10.21	0.36	12	0.03	909.00	26088.00	11250	20220819	-17.51	9020	20230103	2.88	10540	-11.95	20230504	9020	2.88	20230103	11250	-17.51	20220819	9020	2.88	20230103	0.54	N	005680	500	100 억	7907696	N	N	30	N	N
112	20230712	100202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9300	30	2	0.32	31306190	3372	5.06	9250	9310	9250	12050	6490	9270	9284.22	39.54	0	-485	9383	9326	9263	9206	9143	9355	9235	100	2780	500	6670	10	1	20000000	1860	10.23	0.36	12	0.02	909.00	26088.00	11250	20220819	-17.33	9020	20230103	3.10	10540	-11.76	20230504	9020	3.10	20230103	11250	-17.33	20220819	9020	3.10	20230103	0.54	N	005680	500	100 억	7907696	N	N	30	N	N
113	20230712	090201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9290	20	2	0.22	361090	39	0.06	9250	9290	9250	12050	6490	9270	9251.67	39.54	0	1	9383	9326	9263	9206	9143	9355	9235	100	2780	500	6670	10	1	20000000	1858	10.22	0.36	12	0.00	909.00	26088.00	11250	20220819	-17.42	9020	20230103	2.99	10540	-11.86	20230504	9020	2.99	20230103	11250	-17.42	20220819	9020	2.99	20230103	0.54	N	005680	500	100 억	7907696	N	N	30	N	N
114	20230711	160200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9270	-20	5	-0.22	616509320	66690	131.62	9260	9320	9200	12070	6510	9290	9244.40	39.55	0	-8916	9683	9486	9373	9176	9063	9430	9120	100	2780	500	6680	10	1	20000000	1854	10.20	0.36	12	0.33	909.00	26088.00	11250	20220819	-17.60	9020	20230103	2.77	10540	-12.05	20230504	9020	2.77	20230103	11250	-17.60	20220819	9020	2.77	20230103	0.53	N	005680	500	100 억	7909114	N	N	30	N	N
115	20230711	150158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9230	-60	5	-0.65	591309990	63964	126.24	9260	9320	9200	12070	6510	9290	9244.42	39.55	0	-8750	9683	9486	9373	9176	9063	9430	9120	100	2780	500	6680	10	1	20000000	1846	10.15	0.35	12	0.32	909.00	26088.00	11250	20220819	-17.96	9020	20230103	2.33	10540	-12.43	20230504	9020	2.33	20230103	11250	-17.96	20220819	9020	2.33	20230103	0.53	N	005680	500	100 억	7909114	N	N	0	N	N
116	20230711	140158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9270	-20	5	-0.22	565940340	61223	120.83	9260	9320	9200	12070	6510	9290	9243.92	39.55	0	-8922	9683	9486	9373	9176	9063	9430	9120	100	2780	500	6680	10	1	20000000	1854	10.20	0.36	12	0.31	909.00	26088.00	11250	20220819	-17.60	9020	20230103	2.77	10540	-12.05	20230504	9020	2.77	20230103	11250	-17.60	20220819	9020	2.77	20230103	0.53	N	005680	500	100 억	7909114	N	N	0	N	N
117	20230711	130158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9270	-20	5	-0.22	539717230	58389	115.23	9260	9320	9200	12070	6510	9290	9243.47	39.55	0	-8802	9683	9486	9373	9176	9063	9430	9120	100	2780	500	6680	10	1	20000000	1854	10.20	0.36	12	0.29	909.00	26088.00	11250	20220819	-17.60	9020	20230103	2.77	10540	-12.05	20230504	9020	2.77	20230103	11250	-17.60	20220819	9020	2.77	20230103	0.53	N	005680	500	100 억	7909114	N	N	0	N	N
118	20230711	120159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9230	-60	5	-0.65	527454780	57065	112.62	9260	9320	9200	12070	6510	9290	9243.05	39.55	0	-8054	9683	9486	9373	9176	9063	9430	9120	100	2780	500	6680	10	1	20000000	1846	10.15	0.35	12	0.29	909.00	26088.00	11250	20220819	-17.96	9020	20230103	2.33	10540	-12.43	20230504	9020	2.33	20230103	11250	-17.96	20220819	9020	2.33	20230103	0.53	N	005680	500	100 억	7909114	N	N	0	N	N
119	20230711	110200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9220	-70	5	-0.75	466941310	50508	99.68	9260	9320	9200	12070	6510	9290	9244.90	39.55	0	-5366	9683	9486	9373	9176	9063	9430	9120	100	2780	500	6680	10	1	20000000	1844	10.14	0.35	12	0.25	909.00	26088.00	11250	20220819	-18.04	9020	20230103	2.22	10540	-12.52	20230504	9020	2.22	20230103	11250	-18.04	20220819	9020	2.22	20230103	0.53	N	005680	500	100 억	7909114	N	N	0	N	N
120	20230711	100200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9230	-60	5	-0.65	330461500	35731	70.52	9260	9320	9200	12070	6510	9290	9248.59	39.55	0	-1826	9683	9486	9373	9176	9063	9430	9120	100	2780	500	6680	10	1	20000000	1846	10.15	0.35	12	0.18	909.00	26088.00	11250	20220819	-17.96	9020	20230103	2.33	10540	-12.43	20230504	9020	2.33	20230103	11250	-17.96	20220819	9020	2.33	20230103	0.53	N	005680	500	100 억	7909114	N	N	0	N	N
121	20230711	090159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9310	20	2	0.22	1657350	179	0.35	9260	9320	9250	12070	6510	9290	9258.94	39.55	0	-127	9683	9486	9373	9176	9063	9430	9120	100	2780	500	6680	10	1	20000000	1862	10.24	0.36	12	0.00	909.00	26088.00	11250	20220819	-17.24	9020	20230103	3.22	10540	-11.67	20230504	9020	3.22	20230103	11250	-17.24	20220819	9020	3.22	20230103	0.53	N	005680	500	100 억	7909114	N	N	0	N	N
122	20230710	160159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9290	-110	5	-1.17	471653970	50651	66.04	9330	9570	9260	12220	6580	9400	9311.84	39.61	0	-13274	9613	9506	9423	9316	9233	9465	9275	100	2820	500	6760	10	1	20000000	1858	10.22	0.36	12	0.25	909.00	26088.00	11250	20220819	-17.42	9020	20230103	2.99	10540	-11.86	20230504	9020	2.99	20230103	11250	-17.42	20220819	9020	2.99	20230103	0.53	N	005680	500	100 억	7922256	N	N	1	N	N
123	20230710	150158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9290	-110	5	-1.17	419809490	45065	58.76	9330	9570	9280	12220	6580	9400	9315.64	39.61	0	-9637	9613	9506	9423	9316	9233	9465	9275	100	2820	500	6760	10	1	20000000	1858	10.22	0.36	12	0.23	909.00	26088.00	11250	20220819	-17.42	9020	20230103	2.99	10540	-11.86	20230504	9020	2.99	20230103	11250	-17.42	20220819	9020	2.99	20230103	0.53	N	005680	500	100 억	7922256	N	N	1	N	N
124	20230710	140158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9330	-70	5	-0.74	328438860	35251	45.96	9330	9570	9280	12220	6580	9400	9317.15	39.61	0	-4279	9613	9506	9423	9316	9233	9465	9275	100	2820	500	6760	10	1	20000000	1866	10.26	0.36	12	0.18	909.00	26088.00	11250	20220819	-17.07	9020	20230103	3.44	10540	-11.48	20230504	9020	3.44	20230103	11250	-17.07	20220819	9020	3.44	20230103	0.53	N	005680	500	100 억	7922256	N	N	1	N	N
125	20230710	130157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9320	-80	5	-0.85	281829060	30248	39.44	9330	9570	9280	12220	6580	9400	9317.28	39.61	0	-2963	9613	9506	9423	9316	9233	9465	9275	100	2820	500	6760	10	1	20000000	1864	10.25	0.36	12	0.15	909.00	26088.00	11250	20220819	-17.16	9020	20230103	3.33	10540	-11.57	20230504	9020	3.33	20230103	11250	-17.16	20220819	9020	3.33	20230103	0.53	N	005680	500	100 억	7922256	N	N	1	N	N
126	20230710	120159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9320	-80	5	-0.85	263912240	28326	36.93	9330	9570	9280	12220	6580	9400	9316.96	39.61	0	-3010	9613	9506	9423	9316	9233	9465	9275	100	2820	500	6760	10	1	20000000	1864	10.25	0.36	12	0.14	909.00	26088.00	11250	20220819	-17.16	9020	20230103	3.33	10540	-11.57	20230504	9020	3.33	20230103	11250	-17.16	20220819	9020	3.33	20230103	0.53	N	005680	500	100 억	7922256	N	N	1	N	N
127	20230710	110159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9290	-110	5	-1.17	246043780	26406	34.43	9330	9570	9280	12220	6580	9400	9317.72	39.61	0	-3136	9613	9506	9423	9316	9233	9465	9275	100	2820	500	6760	10	1	20000000	1858	10.22	0.36	12	0.13	909.00	26088.00	11250	20220819	-17.42	9020	20230103	2.99	10540	-11.86	20230504	9020	2.99	20230103	11250	-17.42	20220819	9020	2.99	20230103	0.53	N	005680	500	100 억	7922256	N	N	1	N	N
128	20230710	100158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9320	-80	5	-0.85	217305130	23318	30.40	9330	9570	9280	12220	6580	9400	9319.20	39.61	0	-3765	9613	9506	9423	9316	9233	9465	9275	100	2820	500	6760	10	1	20000000	1864	10.25	0.36	12	0.12	909.00	26088.00	11250	20220819	-17.16	9020	20230103	3.33	10540	-11.57	20230504	9020	3.33	20230103	11250	-17.16	20220819	9020	3.33	20230103	0.53	N	005680	500	100 억	7922256	N	N	1	N	N
129	20230710	090158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9420	20	2	0.21	20511570	2186	2.85	9330	9570	9300	12220	6580	9400	9383.15	39.61	0	-481	9613	9506	9423	9316	9233	9465	9275	100	2820	500	6760	10	1	20000000	1884	10.36	0.36	12	0.01	909.00	26088.00	11250	20220819	-16.27	9020	20230103	4.43	10540	-10.63	20230504	9020	4.43	20230103	11250	-16.27	20220819	9020	4.43	20230103	0.53	N	005680	500	100 억	7922256	N	N	1	N	N
130	20230707	160157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9400	-140	5	-1.47	720630230	76698	148.74	9420	9530	9340	12400	6680	9540	9395.68	39.65	0	-6871	9746	9642	9546	9442	9346	9595	9395	100	2860	500	6860	10	1	20000000	1880	10.34	0.36	12	0.38	909.00	26088.00	11250	20220819	-16.44	9020	20230103	4.21	10540	-10.82	20230504	9020	4.21	20230103	11250	-16.44	20220819	9020	4.21	20230103	0.52	N	005680	500	100 억	7929564	N	N	1	N	N
131	20230707	150158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9360	-180	5	-1.89	667478800	71023	137.73	9420	9530	9350	12400	6680	9540	9398.07	39.65	0	-7078	9746	9642	9546	9442	9346	9595	9395	100	2860	500	6860	10	1	20000000	1872	10.30	0.36	12	0.36	909.00	26088.00	11250	20220819	-16.80	9020	20230103	3.77	10540	-11.20	20230504	9020	3.77	20230103	11250	-16.80	20220819	9020	3.77	20230103	0.52	N	005680	500	100 억	7929564	N	N	14	N	N
132	20230707	140200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9400	-140	5	-1.47	536739140	57085	110.70	9420	9530	9350	12400	6680	9540	9402.45	39.65	0	-6829	9746	9642	9546	9442	9346	9595	9395	100	2860	500	6860	10	1	20000000	1880	10.34	0.36	12	0.29	909.00	26088.00	11250	20220819	-16.44	9020	20230103	4.21	10540	-10.82	20230504	9020	4.21	20230103	11250	-16.44	20220819	9020	4.21	20230103	0.52	N	005680	500	100 억	7929564	N	N	14	N	N
133	20230707	130200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9400	-140	5	-1.47	489038120	52001	100.85	9420	9530	9350	12400	6680	9540	9404.40	39.65	0	-4483	9746	9642	9546	9442	9346	9595	9395	100	2860	500	6860	10	1	20000000	1880	10.34	0.36	12	0.26	909.00	26088.00	11250	20220819	-16.44	9020	20230103	4.21	10540	-10.82	20230504	9020	4.21	20230103	11250	-16.44	20220819	9020	4.21	20230103	0.52	N	005680	500	100 억	7929564	N	N	14	N	N
134	20230707	120158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9430	-110	5	-1.15	419923810	44651	86.59	9420	9530	9350	12400	6680	9540	9404.58	39.65	0	-780	9746	9642	9546	9442	9346	9595	9395	100	2860	500	6860	10	1	20000000	1886	10.37	0.36	12	0.22	909.00	26088.00	11250	20220819	-16.18	9020	20230103	4.55	10540	-10.53	20230504	9020	4.55	20230103	11250	-16.18	20220819	9020	4.55	20230103	0.52	N	005680	500	100 억	7929564	N	N	14	N	N
135	20230707	110159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9410	-130	5	-1.36	390232600	41491	80.46	9420	9530	9350	12400	6680	9540	9405.23	39.65	0	-214	9746	9642	9546	9442	9346	9595	9395	100	2860	500	6860	10	1	20000000	1882	10.35	0.36	12	0.21	909.00	26088.00	11250	20220819	-16.36	9020	20230103	4.32	10540	-10.72	20230504	9020	4.32	20230103	11250	-16.36	20220819	9020	4.32	20230103	0.52	N	005680	500	100 억	7929564	N	N	14	N	N
136	20230707	100159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9440	-100	5	-1.05	122615350	12978	25.17	9420	9530	9420	12400	6680	9540	9447.94	39.65	0	-603	9746	9642	9546	9442	9346	9595	9395	100	2860	500	6860	10	1	20000000	1888	10.39	0.36	12	0.06	909.00	26088.00	11250	20220819	-16.09	9020	20230103	4.66	10540	-10.44	20230504	9020	4.66	20230103	11250	-16.09	20220819	9020	4.66	20230103	0.52	N	005680	500	100 억	7929564	N	N	14	N	N
137	20230707	090158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9490	-50	5	-0.52	3786910	402	0.78	9420	9490	9420	12400	6680	9540	9420.17	39.65	0	69	9746	9642	9546	9442	9346	9595	9395	100	2860	500	6860	10	1	20000000	1898	10.44	0.36	12	0.00	909.00	26088.00	11250	20220819	-15.64	9020	20230103	5.21	10540	-9.96	20230504	9020	5.21	20230103	11250	-15.64	20220819	9020	5.21	20230103	0.52	N	005680	500	100 억	7929564	N	N	14	N	N
138	20230706	160156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9540	-100	5	-1.04	487229450	51247	167.60	9610	9650	9450	12530	6750	9640	9507.45	39.74	0	-19445	9793	9716	9653	9576	9513	9685	9545	100	2890	500	6940	10	1	20000000	1908	10.50	0.37	12	0.26	909.00	26088.00	11250	20220819	-15.20	9020	20230103	5.76	10540	-9.49	20230504	9020	5.76	20230103	11250	-15.20	20220819	9020	5.76	20230103	0.51	N	005680	500	100 억	7947636	N	N	14	N	N
139	20230706	150158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9460	-180	5	-1.87	466866850	49100	160.58	9610	9650	9450	12530	6750	9640	9508.49	39.74	0	-18728	9793	9716	9653	9576	9513	9685	9545	100	2890	500	6940	10	1	20000000	1892	10.41	0.36	12	0.25	909.00	26088.00	11250	20220819	-15.91	9020	20230103	4.88	10540	-10.25	20230504	9020	4.88	20230103	11250	-15.91	20220819	9020	4.88	20230103	0.51	N	005680	500	100 억	7947636	N	N	0	N	N
140	20230706	140158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9480	-160	5	-1.66	441787090	46450	151.91	9610	9650	9450	12530	6750	9640	9511.02	39.74	0	-17787	9793	9716	9653	9576	9513	9685	9545	100	2890	500	6940	10	1	20000000	1896	10.43	0.36	12	0.23	909.00	26088.00	11250	20220819	-15.73	9020	20230103	5.10	10540	-10.06	20230504	9020	5.10	20230103	11250	-15.73	20220819	9020	5.10	20230103	0.51	N	005680	500	100 억	7947636	N	N	0	N	N
141	20230706	130157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9460	-180	5	-1.87	410580310	43149	141.12	9610	9650	9450	12530	6750	9640	9515.41	39.74	0	-17152	9793	9716	9653	9576	9513	9685	9545	100	2890	500	6940	10	1	20000000	1892	10.41	0.36	12	0.22	909.00	26088.00	11250	20220819	-15.91	9020	20230103	4.88	10540	-10.25	20230504	9020	4.88	20230103	11250	-15.91	20220819	9020	4.88	20230103	0.51	N	005680	500	100 억	7947636	N	N	0	N	N
142	20230706	120157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9460	-180	5	-1.87	362543150	38071	124.51	9610	9650	9450	12530	6750	9640	9522.82	39.74	0	-12587	9793	9716	9653	9576	9513	9685	9545	100	2890	500	6940	10	1	20000000	1892	10.41	0.36	12	0.19	909.00	26088.00	11250	20220819	-15.91	9020	20230103	4.88	10540	-10.25	20230504	9020	4.88	20230103	11250	-15.91	20220819	9020	4.88	20230103	0.51	N	005680	500	100 억	7947636	N	N	0	N	N
143	20230706	110158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9520	-120	5	-1.24	216221490	22650	74.08	9610	9650	9510	12530	6750	9640	9546.20	39.74	0	-7602	9793	9716	9653	9576	9513	9685	9545	100	2890	500	6940	10	1	20000000	1904	10.47	0.36	12	0.11	909.00	26088.00	11250	20220819	-15.38	9020	20230103	5.54	10540	-9.68	20230504	9020	5.54	20230103	11250	-15.38	20220819	9020	5.54	20230103	0.51	N	005680	500	100 억	7947636	N	N	0	N	N
144	20230706	100157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9540	-100	5	-1.04	129782330	13586	44.43	9610	9650	9520	12530	6750	9640	9552.65	39.74	0	-2815	9793	9716	9653	9576	9513	9685	9545	100	2890	500	6940	10	1	20000000	1908	10.50	0.37	12	0.07	909.00	26088.00	11250	20220819	-15.20	9020	20230103	5.76	10540	-9.49	20230504	9020	5.76	20230103	11250	-15.20	20220819	9020	5.76	20230103	0.51	N	005680	500	100 억	7947636	N	N	0	N	N
145	20230706	090157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9630	-10	5	-0.10	2189680	228	0.75	9610	9630	9560	12530	6750	9640	9603.86	39.74	0	-218	9793	9716	9653	9576	9513	9685	9545	100	2890	500	6940	10	1	20000000	1926	10.59	0.37	12	0.00	909.00	26088.00	11250	20220819	-14.40	9020	20230103	6.76	10540	-8.63	20230504	9020	6.76	20230103	11250	-14.40	20220819	9020	6.76	20230103	0.51	N	005680	500	100 억	7947636	N	N	0	N	N
146	20230705	160158	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9640	-50	5	-0.52	294546330	30577	98.82	9690	9730	9590	12590	6790	9690	9632.94	39.75	0	-6156	9823	9756	9693	9626	9563	9725	9595	100	2900	500	6970	10	1	20000000	1928	10.61	0.37	12	0.15	909.00	26088.00	11250	20220819	-14.31	9020	20230103	6.87	10540	-8.54	20230504	9020	6.87	20230103	11250	-14.31	20220819	9020	6.87	20230103	0.54	N	005680	500	100 억	7950610	N	N	0	N	N
147	20230705	150157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9630	-60	5	-0.62	278140810	28874	93.31	9690	9730	9590	12590	6790	9690	9632.92	39.75	0	-5867	9823	9756	9693	9626	9563	9725	9595	100	2900	500	6970	10	1	20000000	1926	10.59	0.37	12	0.14	909.00	26088.00	11250	20220819	-14.40	9020	20230103	6.76	10540	-8.63	20230504	9020	6.76	20230103	11250	-14.40	20220819	9020	6.76	20230103	0.54	N	005680	500	100 억	7950610	N	N	0	N	N
148	20230705	140156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9670	-20	5	-0.21	153741120	15931	51.48	9690	9730	9610	12590	6790	9690	9650.44	39.75	0	-6276	9823	9756	9693	9626	9563	9725	9595	100	2900	500	6970	10	1	20000000	1934	10.64	0.37	12	0.08	909.00	26088.00	11250	20220819	-14.04	9020	20230103	7.21	10540	-8.25	20230504	9020	7.21	20230103	11250	-14.04	20220819	9020	7.21	20230103	0.54	N	005680	500	100 억	7950610	N	N	0	N	N
149	20230705	130155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9640	-50	5	-0.52	135852070	14075	45.49	9690	9730	9610	12590	6790	9690	9652.01	39.75	0	-5827	9823	9756	9693	9626	9563	9725	9595	100	2900	500	6970	10	1	20000000	1928	10.61	0.37	12	0.07	909.00	26088.00	11250	20220819	-14.31	9020	20230103	6.87	10540	-8.54	20230504	9020	6.87	20230103	11250	-14.31	20220819	9020	6.87	20230103	0.54	N	005680	500	100 억	7950610	N	N	0	N	N
150	20230705	120156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9640	-50	5	-0.52	105741650	10950	35.39	9690	9730	9610	12590	6790	9690	9656.77	39.75	0	-5580	9823	9756	9693	9626	9563	9725	9595	100	2900	500	6970	10	1	20000000	1928	10.61	0.37	12	0.05	909.00	26088.00	11250	20220819	-14.31	9020	20230103	6.87	10540	-8.54	20230504	9020	6.87	20230103	11250	-14.31	20220819	9020	6.87	20230103	0.54	N	005680	500	100 억	7950610	N	N	0	N	N
151	20230705	110157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9650	-40	5	-0.41	94077910	9741	31.48	9690	9730	9610	12590	6790	9690	9657.93	39.75	0	-5132	9823	9756	9693	9626	9563	9725	9595	100	2900	500	6970	10	1	20000000	1930	10.62	0.37	12	0.05	909.00	26088.00	11250	20220819	-14.22	9020	20230103	6.98	10540	-8.44	20230504	9020	6.98	20230103	11250	-14.22	20220819	9020	6.98	20230103	0.54	N	005680	500	100 억	7950610	N	N	0	N	N
152	20230705	100157	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9640	-50	5	-0.52	88429710	9156	29.59	9690	9730	9610	12590	6790	9690	9658.12	39.75	0	-5000	9823	9756	9693	9626	9563	9725	9595	100	2900	500	6970	10	1	20000000	1928	10.61	0.37	12	0.05	909.00	26088.00	11250	20220819	-14.31	9020	20230103	6.87	10540	-8.54	20230504	9020	6.87	20230103	11250	-14.31	20220819	9020	6.87	20230103	0.54	N	005680	500	100 억	7950610	N	N	0	N	N
153	20230705	090156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9730	40	2	0.41	3382190	349	1.13	9690	9730	9680	12590	6790	9690	9691.09	39.75	0	-191	9823	9756	9693	9626	9563	9725	9595	100	2900	500	6970	10	1	20000000	1946	10.70	0.37	12	0.00	909.00	26088.00	11250	20220819	-13.51	9020	20230103	7.87	10540	-7.69	20230504	9020	7.87	20230103	11250	-13.51	20220819	9020	7.87	20230103	0.54	N	005680	500	100 억	7950610	N	N	0	N	N
154	20230704	160156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9690	-40	5	-0.41	298974150	30893	85.92	9730	9760	9630	12640	6820	9730	9677.73	39.77	0	-3800	9863	9796	9693	9626	9523	9830	9660	100	2910	500	7000	10	1	20000000	1938	10.66	0.37	12	0.15	909.00	26088.00	11250	20220819	-13.87	9020	20230103	7.43	10540	-8.06	20230504	9020	7.43	20230103	11250	-13.87	20220819	9020	7.43	20230103	0.55	N	005680	500	100 억	7954502	N	N	1	N	N
155	20230704	150155	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9670	-60	5	-0.62	284564780	29403	81.78	9730	9760	9630	12640	6820	9730	9678.09	39.77	0	-3662	9863	9796	9693	9626	9523	9830	9660	100	2910	500	7000	10	1	20000000	1934	10.64	0.37	12	0.15	909.00	26088.00	11250	20220819	-14.04	9020	20230103	7.21	10540	-8.25	20230504	9020	7.21	20230103	11250	-14.04	20220819	9020	7.21	20230103	0.55	N	005680	500	100 억	7954502	N	N	1	N	N
156	20230704	140156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9680	-50	5	-0.51	190305690	19631	54.60	9730	9760	9650	12640	6820	9730	9694.14	39.77	0	-4274	9863	9796	9693	9626	9523	9830	9660	100	2910	500	7000	10	1	20000000	1936	10.65	0.37	12	0.10	909.00	26088.00	11250	20220819	-13.96	9020	20230103	7.32	10540	-8.16	20230504	9020	7.32	20230103	11250	-13.96	20220819	9020	7.32	20230103	0.55	N	005680	500	100 억	7954502	N	N	1	N	N
157	20230704	130154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9660	-70	5	-0.72	185665390	19151	53.27	9730	9760	9650	12640	6820	9730	9694.81	39.77	0	-4148	9863	9796	9693	9626	9523	9830	9660	100	2910	500	7000	10	1	20000000	1932	10.63	0.37	12	0.10	909.00	26088.00	11250	20220819	-14.13	9020	20230103	7.10	10540	-8.35	20230504	9020	7.10	20230103	11250	-14.13	20220819	9020	7.10	20230103	0.55	N	005680	500	100 억	7954502	N	N	1	N	N
158	20230704	120156	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9670	-60	5	-0.62	151280030	15592	43.37	9730	9760	9650	12640	6820	9730	9702.41	39.77	0	-3987	9863	9796	9693	9626	9523	9830	9660	100	2910	500	7000	10	1	20000000	1934	10.64	0.37	12	0.08	909.00	26088.00	11250	20220819	-14.04	9020	20230103	7.21	10540	-8.25	20230504	9020	7.21	20230103	11250	-14.04	20220819	9020	7.21	20230103	0.55	N	005680	500	100 억	7954502	N	N	1	N	N
159	20230704	110153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9680	-50	5	-0.51	125233020	12896	35.87	9730	9760	9670	12640	6820	9730	9711.00	39.77	0	-3909	9863	9796	9693	9626	9523	9830	9660	100	2910	500	7000	10	1	20000000	1936	10.65	0.37	12	0.06	909.00	26088.00	11250	20220819	-13.96	9020	20230103	7.32	10540	-8.16	20230504	9020	7.32	20230103	11250	-13.96	20220819	9020	7.32	20230103	0.55	N	005680	500	100 억	7954502	N	N	1	N	N
160	20230704	100154	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9710	-20	5	-0.21	55214310	5671	15.77	9730	9760	9700	12640	6820	9730	9736.26	39.77	0	-1103	9863	9796	9693	9626	9523	9830	9660	100	2910	500	7000	10	1	20000000	1942	10.68	0.37	12	0.03	909.00	26088.00	11250	20220819	-13.69	9020	20230103	7.65	10540	-7.87	20230504	9020	7.65	20230103	11250	-13.69	20220819	9020	7.65	20230103	0.55	N	005680	500	100 억	7954502	N	N	1	N	N
161	20230704	090153	57	100.00	KOSPI		전기.전자	N	N	N	N		N	9730	0	3	0.00	6363500	654	1.82	9730	9750	9730	12640	6820	9730	9730.12	39.77	0	-349	9863	9796	9693	9626	9523	9830	9660	100	2910	500	7000	10	1	20000000	1946	10.70	0.37	12	0.00	909.00	26088.00	11250	20220819	-13.51	9020	20230103	7.87	10540	-7.69	20230504	9020	7.87	20230103	11250	-13.51	20220819	9020	7.87	20230103	0.55	N	005680	500	100 억	7954502	N	N	1	N	N
162	20230703	160152	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	9730	120	2	1.25	348155400	35944	210.62	9640	9760	9590	12490	6730	9610	9685.87	39.75	0	2603	9683	9646	9573	9536	9463	9665	9555	100	2880	500	6910	10	1	20000000	1946	10.70	0.37	12	0.18	909.00	26088.00	11250	20220819	-13.51	9020	20230103	7.87	10540	-7.69	20230504	9020	7.87	20230103	11250	-13.51	20220819	9020	7.87	20230103	0.56	N	005680	500	100 억	7950327	N	N	1	N	N
163	20230703	150154	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	9700	90	2	0.94	299736630	30959	181.41	9640	9760	9590	12490	6730	9610	9681.73	39.75	0	2681	9683	9646	9573	9536	9463	9665	9555	100	2880	500	6910	10	1	20000000	1940	10.67	0.37	12	0.15	909.00	26088.00	11250	20220819	-13.78	9020	20230103	7.54	10540	-7.97	20230504	9020	7.54	20230103	11250	-13.78	20220819	9020	7.54	20230103	0.56	N	005680	500	100 억	7950327	N	N	0	N	N
164	20230703	140154	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	9730	120	2	1.25	253592820	26198	153.51	9640	9760	9590	12490	6730	9610	9679.85	39.75	0	2409	9683	9646	9573	9536	9463	9665	9555	100	2880	500	6910	10	1	20000000	1946	10.70	0.37	12	0.13	909.00	26088.00	11250	20220819	-13.51	9020	20230103	7.87	10540	-7.69	20230504	9020	7.87	20230103	11250	-13.51	20220819	9020	7.87	20230103	0.56	N	005680	500	100 억	7950327	N	N	0	N	N
165	20230703	130153	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	9740	130	2	1.35	220843560	22832	133.79	9640	9750	9590	12490	6730	9610	9672.55	39.75	0	2426	9683	9646	9573	9536	9463	9665	9555	100	2880	500	6910	10	1	20000000	1948	10.72	0.37	12	0.11	909.00	26088.00	11250	20220819	-13.42	9020	20230103	7.98	10540	-7.59	20230504	9020	7.98	20230103	11250	-13.42	20220819	9020	7.98	20230103	0.56	N	005680	500	100 억	7950327	N	N	0	N	N
166	20230703	120154	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	9650	40	2	0.42	112533890	11669	68.38	9640	9670	9590	12490	6730	9610	9643.83	39.75	0	1703	9683	9646	9573	9536	9463	9665	9555	100	2880	500	6910	10	1	20000000	1930	10.62	0.37	12	0.06	909.00	26088.00	11250	20220819	-14.22	9020	20230103	6.98	10540	-8.44	20230504	9020	6.98	20230103	11250	-14.22	20220819	9020	6.98	20230103	0.56	N	005680	500	100 억	7950327	N	N	0	N	N
167	20230703	110153	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	9660	50	2	0.52	89304390	9260	54.26	9640	9670	9590	12490	6730	9610	9644.10	39.75	0	1399	9683	9646	9573	9536	9463	9665	9555	100	2880	500	6910	10	1	20000000	1932	10.63	0.37	12	0.05	909.00	26088.00	11250	20220819	-14.13	9020	20230103	7.10	10540	-8.35	20230504	9020	7.10	20230103	11250	-14.13	20220819	9020	7.10	20230103	0.56	N	005680	500	100 억	7950327	N	N	0	N	N
168	20230703	100152	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	9630	20	2	0.21	60268480	6249	36.62	9640	9670	9590	12490	6730	9610	9644.50	39.75	0	316	9683	9646	9573	9536	9463	9665	9555	100	2880	500	6910	10	1	20000000	1926	10.59	0.37	12	0.03	909.00	26088.00	11250	20220819	-14.40	9020	20230103	6.76	10540	-8.63	20230504	9020	6.76	20230103	11250	-14.40	20220819	9020	6.76	20230103	0.56	N	005680	500	100 억	7950327	N	N	0	N	N
169	20230703	090152	00	50.00	KOSPI		전기.전자	N	N	N	N	50	N	9590	-20	5	-0.21	4918260	511	2.99	9640	9640	9590	12490	6730	9610	9624.77	39.75	0	-67	9683	9646	9573	9536	9463	9665	9555	100	2880	500	6910	10	1	20000000	1918	10.55	0.37	12	0.00	909.00	26088.00	11250	20220819	-14.76	9020	20230103	6.32	10540	-9.01	20230504	9020	6.32	20230103	11250	-14.76	20220819	9020	6.32	20230103	0.56	N	005680	500	100 억	7950327	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History