KissMeData/005680/price/prices-20230801.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	20230831	160210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8920	0	3	0.00	124664610	13994	156.18	8960	8960	8870	11590	6250	8920	8908.43	39.25	0	-3703	9046	8982	8926	8862	8806	9015	8895	100	2670	500	6420	10	1	20000000	1784	9.81	0.34	12	0.07	909.00	26088.00	10950	20220831	-18.54	8500	20230817	4.94	10540	-15.37	20230504	8500	4.94	20230817	10950	-18.54	20220831	8500	4.94	20230817	0.61	N	005680	500	100 억		7849264	N	N	1	N	00	N
3	20230831	150233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8900	-20	5	-0.22	113920230	12788	142.72	8960	8960	8870	11590	6250	8920	8908.37	39.25	0	-3255	9046	8982	8926	8862	8806	9015	8895	100	2670	500	6420	10	1	20000000	1780	9.79	0.34	12	0.06	909.00	26088.00	10950	20220831	-18.72	8500	20230817	4.71	10540	-15.56	20230504	8500	4.71	20230817	10950	-18.72	20220831	8500	4.71	20230817	0.61	N	005680	500	100 억		7849264	N	N	2	N	00	N
4	20230831	140242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8890	-30	5	-0.34	101153130	11352	126.70	8960	8960	8870	11590	6250	8920	8910.60	39.25	0	-2993	9046	8982	8926	8862	8806	9015	8895	100	2670	500	6420	10	1	20000000	1778	9.78	0.34	12	0.06	909.00	26088.00	10950	20220831	-18.81	8500	20230817	4.59	10540	-15.65	20230504	8500	4.59	20230817	10950	-18.81	20220831	8500	4.59	20230817	0.61	N	005680	500	100 억		7849264	N	N	2	N	00	N
5	20230831	130238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8900	-20	5	-0.22	81427900	9132	101.92	8960	8960	8900	11590	6250	8920	8916.77	39.25	0	-2255	9046	8982	8926	8862	8806	9015	8895	100	2670	500	6420	10	1	20000000	1780	9.79	0.34	12	0.05	909.00	26088.00	10950	20220831	-18.72	8500	20230817	4.71	10540	-15.56	20230504	8500	4.71	20230817	10950	-18.72	20220831	8500	4.71	20230817	0.61	N	005680	500	100 억		7849264	N	N	2	N	00	N
6	20230831	120241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8920	0	3	0.00	76768150	8609	96.08	8960	8960	8900	11590	6250	8920	8917.20	39.25	0	-2250	9046	8982	8926	8862	8806	9015	8895	100	2670	500	6420	10	1	20000000	1784	9.81	0.34	12	0.04	909.00	26088.00	10950	20220831	-18.54	8500	20230817	4.94	10540	-15.37	20230504	8500	4.94	20230817	10950	-18.54	20220831	8500	4.94	20230817	0.61	N	005680	500	100 억		7849264	N	N	2	N	00	N
7	20230831	110326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8910	-10	5	-0.11	73772780	8273	92.33	8960	8960	8900	11590	6250	8920	8917.29	39.25	0	-2246	9046	8982	8926	8862	8806	9015	8895	100	2670	500	6420	10	1	20000000	1782	9.80	0.34	12	0.04	909.00	26088.00	10950	20220831	-18.63	8500	20230817	4.82	10540	-15.46	20230504	8500	4.82	20230817	10950	-18.63	20220831	8500	4.82	20230817	0.61	N	005680	500	100 억		7849264	N	N	2	N	00	N
8	20230831	100259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8910	-10	5	-0.11	65922220	7392	82.50	8960	8960	8900	11590	6250	8920	8918.05	39.25	0	-1581	9046	8982	8926	8862	8806	9015	8895	100	2670	500	6420	10	1	20000000	1782	9.80	0.34	12	0.04	909.00	26088.00	10950	20220831	-18.63	8500	20230817	4.82	10540	-15.46	20230504	8500	4.82	20230817	10950	-18.63	20220831	8500	4.82	20230817	0.61	N	005680	500	100 억		7849264	N	N	2	N	00	N
9	20230831	090223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8930	10	2	0.11	410680	46	0.51	8960	8960	8920	11590	6250	8920	8927.83	39.25	0	-20	9046	8982	8926	8862	8806	9015	8895	100	2670	500	6420	10	1	20000000	1786	9.82	0.34	12	0.00	909.00	26088.00	10950	20220831	-18.45	8500	20230817	5.06	10540	-15.28	20230504	8500	5.06	20230817	10950	-18.45	20220831	8500	5.06	20230817	0.61	N	005680	500	100 억		7849264	N	N	2	N	00	N
10	20230830	160211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8920	40	2	0.45	79898090	8960	135.51	8870	8990	8870	11540	6220	8880	8917.20	39.25	0	-216	8993	8936	8893	8836	8793	8915	8815	100	2660	500	6390	10	1	20000000	1784	9.81	0.34	12	0.04	909.00	26088.00	10950	20220831	-18.54	8500	20230817	4.94	10540	-15.37	20230504	8500	4.94	20230817	10950	-18.54	20220831	8500	4.94	20230817	0.63	N	005680	500	100 억		7849497	N	N	2	N	00	N
11	20230830	150230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8910	30	2	0.34	76502700	8579	129.75	8870	8990	8870	11540	6220	8880	8917.44	39.25	0	-200	8993	8936	8893	8836	8793	8915	8815	100	2660	500	6390	10	1	20000000	1782	9.80	0.34	12	0.04	909.00	26088.00	10950	20220831	-18.63	8500	20230817	4.82	10540	-15.46	20230504	8500	4.82	20230817	10950	-18.63	20220831	8500	4.82	20230817	0.63	N	005680	500	100 억		7849497	N	N	1	N	00	N
12	20230830	140248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8900	20	2	0.23	73877180	8284	125.29	8870	8990	8870	11540	6220	8880	8918.06	39.25	0	-199	8993	8936	8893	8836	8793	8915	8815	100	2660	500	6390	10	1	20000000	1780	9.79	0.34	12	0.04	909.00	26088.00	10950	20220831	-18.72	8500	20230817	4.71	10540	-15.56	20230504	8500	4.71	20230817	10950	-18.72	20220831	8500	4.71	20230817	0.63	N	005680	500	100 억		7849497	N	N	1	N	00	N
13	20230830	130232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8880	0	3	0.00	70647760	7921	119.80	8870	8990	8870	11540	6220	8880	8919.05	39.25	0	-111	8993	8936	8893	8836	8793	8915	8815	100	2660	500	6390	10	1	20000000	1776	9.77	0.34	12	0.04	909.00	26088.00	10950	20220831	-18.90	8500	20230817	4.47	10540	-15.75	20230504	8500	4.47	20230817	10950	-18.90	20220831	8500	4.47	20230817	0.63	N	005680	500	100 억		7849497	N	N	1	N	00	N
14	20230830	120239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8900	20	2	0.23	66311320	7433	112.42	8870	8990	8870	11540	6220	8880	8921.21	39.25	0	-111	8993	8936	8893	8836	8793	8915	8815	100	2660	500	6390	10	1	20000000	1780	9.79	0.34	12	0.04	909.00	26088.00	10950	20220831	-18.72	8500	20230817	4.71	10540	-15.56	20230504	8500	4.71	20230817	10950	-18.72	20220831	8500	4.71	20230817	0.63	N	005680	500	100 억		7849497	N	N	1	N	00	N
15	20230830	110323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8890	10	2	0.11	63304310	7095	107.30	8870	8990	8870	11540	6220	8880	8922.38	39.25	0	-111	8993	8936	8893	8836	8793	8915	8815	100	2660	500	6390	10	1	20000000	1778	9.78	0.34	12	0.04	909.00	26088.00	10950	20220831	-18.81	8500	20230817	4.59	10540	-15.65	20230504	8500	4.59	20230817	10950	-18.81	20220831	8500	4.59	20230817	0.63	N	005680	500	100 억		7849497	N	N	1	N	00	N
16	20230830	100253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8910	30	2	0.34	52640060	5897	89.19	8870	8990	8870	11540	6220	8880	8926.58	39.25	0	121	8993	8936	8893	8836	8793	8915	8815	100	2660	500	6390	10	1	20000000	1782	9.80	0.34	12	0.03	909.00	26088.00	10950	20220831	-18.63	8500	20230817	4.82	10540	-15.46	20230504	8500	4.82	20230817	10950	-18.63	20220831	8500	4.82	20230817	0.63	N	005680	500	100 억		7849497	N	N	1	N	00	N
17	20230830	090220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8880	0	3	0.00	4319850	487	7.37	8870	8880	8870	11540	6220	8880	8870.33	39.25	0	0	8993	8936	8893	8836	8793	8915	8815	100	2660	500	6390	10	1	20000000	1776	9.77	0.34	12	0.00	909.00	26088.00	10950	20220831	-18.90	8500	20230817	4.47	10540	-15.75	20230504	8500	4.47	20230817	10950	-18.90	20220831	8500	4.47	20230817	0.63	N	005680	500	100 억		7849497	N	N	1	N	00	N
18	20230829	160209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8880	20	2	0.23	58715800	6612	45.04	8900	8950	8850	11510	6210	8860	8880.19	39.26	0	-2200	9006	8932	8866	8792	8726	8970	8830	100	2650	500	6370	10	1	20000000	1776	9.77	0.34	12	0.03	909.00	26088.00	10950	20220831	-18.90	8500	20230817	4.47	10540	-15.75	20230504	8500	4.47	20230817	10950	-18.90	20220831	8500	4.47	20230817	0.63	N	005680	500	100 억		7851661	N	N	1	N	00	N
19	20230829	150231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8870	10	2	0.11	48905270	5506	37.51	8900	8950	8860	11510	6210	8860	8882.18	39.26	0	-1667	9006	8932	8866	8792	8726	8970	8830	100	2650	500	6370	10	1	20000000	1774	9.76	0.34	12	0.03	909.00	26088.00	10950	20220831	-19.00	8500	20230817	4.35	10540	-15.84	20230504	8500	4.35	20230817	10950	-19.00	20220831	8500	4.35	20230817	0.63	N	005680	500	100 억		7851661	N	N	1	N	00	N
20	20230829	140242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8880	20	2	0.23	29562350	3325	22.65	8900	8950	8860	11510	6210	8860	8890.93	39.26	0	-800	9006	8932	8866	8792	8726	8970	8830	100	2650	500	6370	10	1	20000000	1776	9.77	0.34	12	0.02	909.00	26088.00	10950	20220831	-18.90	8500	20230817	4.47	10540	-15.75	20230504	8500	4.47	20230817	10950	-18.90	20220831	8500	4.47	20230817	0.63	N	005680	500	100 억		7851661	N	N	1	N	00	N
21	20230829	130236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8870	10	2	0.11	25369380	2853	19.43	8900	8950	8860	11510	6210	8860	8892.18	39.26	0	-800	9006	8932	8866	8792	8726	8970	8830	100	2650	500	6370	10	1	20000000	1774	9.76	0.34	12	0.01	909.00	26088.00	10950	20220831	-19.00	8500	20230817	4.35	10540	-15.84	20230504	8500	4.35	20230817	10950	-19.00	20220831	8500	4.35	20230817	0.63	N	005680	500	100 억		7851661	N	N	1	N	00	N
22	20230829	120240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8880	20	2	0.23	22359130	2514	17.13	8900	8950	8860	11510	6210	8860	8893.85	39.26	0	-657	9006	8932	8866	8792	8726	8970	8830	100	2650	500	6370	10	1	20000000	1776	9.77	0.34	12	0.01	909.00	26088.00	10950	20220831	-18.90	8500	20230817	4.47	10540	-15.75	20230504	8500	4.47	20230817	10950	-18.90	20220831	8500	4.47	20230817	0.63	N	005680	500	100 억		7851661	N	N	1	N	00	N
23	20230829	110353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8890	30	2	0.34	16793350	1887	12.85	8900	8950	8880	11510	6210	8860	8899.50	39.26	0	-320	9006	8932	8866	8792	8726	8970	8830	100	2650	500	6370	10	1	20000000	1778	9.78	0.34	12	0.01	909.00	26088.00	10950	20220831	-18.81	8500	20230817	4.59	10540	-15.65	20230504	8500	4.59	20230817	10950	-18.81	20220831	8500	4.59	20230817	0.63	N	005680	500	100 억		7851661	N	N	1	N	00	N
24	20230829	100251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8910	50	2	0.56	11561930	1299	8.85	8900	8950	8880	11510	6210	8860	8900.64	39.26	0	-200	9006	8932	8866	8792	8726	8970	8830	100	2650	500	6370	10	1	20000000	1782	9.80	0.34	12	0.01	909.00	26088.00	10950	20220831	-18.63	8500	20230817	4.82	10540	-15.46	20230504	8500	4.82	20230817	10950	-18.63	20220831	8500	4.82	20230817	0.63	N	005680	500	100 억		7851661	N	N	1	N	00	N
25	20230829	090204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8900	40	2	0.45	26700	3	0.02	8900	8900	8900	11510	6210	8860	8900.00	39.26	0	0	9006	8932	8866	8792	8726	8970	8830	100	2650	500	6370	10	1	20000000	1780	9.79	0.34	12	0.00	909.00	26088.00	10950	20220831	-18.72	8500	20230817	4.71	10540	-15.56	20230504	8500	4.71	20230817	10950	-18.72	20220831	8500	4.71	20230817	0.63	N	005680	500	100 억		7851661	N	N	1	N	00	N
26	20230828	160205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8860	50	2	0.57	129730480	14630	172.83	8820	8940	8800	11450	6170	8810	8867.43	39.26	0	3358	8870	8840	8810	8780	8750	8855	8795	100	2640	500	6340	10	1	20000000	1772	9.75	0.34	12	0.07	909.00	26088.00	10950	20220831	-19.09	8500	20230817	4.24	10540	-15.94	20230504	8500	4.24	20230817	10950	-19.09	20220831	8500	4.24	20230817	0.63	N	005680	500	100 억		7852553	N	N	1	N	00	N
27	20230828	150207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8850	40	2	0.45	122677110	13831	163.39	8820	8940	8800	11450	6170	8810	8869.72	39.26	0	3316	8870	8840	8810	8780	8750	8855	8795	100	2640	500	6340	10	1	20000000	1770	9.74	0.34	12	0.07	909.00	26088.00	10950	20220831	-19.18	8500	20230817	4.12	10540	-16.03	20230504	8500	4.12	20230817	10950	-19.18	20220831	8500	4.12	20230817	0.63	N	005680	500	100 억		7852553	N	N	1	N	00	N
28	20230828	140208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8840	30	2	0.34	114751350	12935	152.81	8820	8940	8800	11450	6170	8810	8871.38	39.26	0	3119	8870	8840	8810	8780	8750	8855	8795	100	2640	500	6340	10	1	20000000	1768	9.72	0.34	12	0.06	909.00	26088.00	10950	20220831	-19.27	8500	20230817	4.00	10540	-16.13	20230504	8500	4.00	20230817	10950	-19.27	20220831	8500	4.00	20230817	0.63	N	005680	500	100 억		7852553	N	N	1	N	00	N
29	20230828	130210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8870	60	2	0.68	72665870	8189	96.74	8820	8940	8800	11450	6170	8810	8873.60	39.26	0	705	8870	8840	8810	8780	8750	8855	8795	100	2640	500	6340	10	1	20000000	1774	9.76	0.34	12	0.04	909.00	26088.00	10950	20220831	-19.00	8500	20230817	4.35	10540	-15.84	20230504	8500	4.35	20230817	10950	-19.00	20220831	8500	4.35	20230817	0.63	N	005680	500	100 억		7852553	N	N	1	N	00	N
30	20230828	120208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8850	40	2	0.45	69680570	7852	92.76	8820	8940	8800	11450	6170	8810	8874.24	39.26	0	669	8870	8840	8810	8780	8750	8855	8795	100	2640	500	6340	10	1	20000000	1770	9.74	0.34	12	0.04	909.00	26088.00	10950	20220831	-19.18	8500	20230817	4.12	10540	-16.03	20230504	8500	4.12	20230817	10950	-19.18	20220831	8500	4.12	20230817	0.63	N	005680	500	100 억		7852553	N	N	1	N	00	N
31	20230828	110207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8860	50	2	0.57	39126970	4412	52.12	8820	8940	8800	11450	6170	8810	8868.31	39.26	0	252	8870	8840	8810	8780	8750	8855	8795	100	2640	500	6340	10	1	20000000	1772	9.75	0.34	12	0.02	909.00	26088.00	10950	20220831	-19.09	8500	20230817	4.24	10540	-15.94	20230504	8500	4.24	20230817	10950	-19.09	20220831	8500	4.24	20230817	0.63	N	005680	500	100 억		7852553	N	N	1	N	00	N
32	20230828	100205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8880	70	2	0.79	25266150	2849	33.66	8820	8940	8800	11450	6170	8810	8868.43	39.26	0	201	8870	8840	8810	8780	8750	8855	8795	100	2640	500	6340	10	1	20000000	1776	9.77	0.34	12	0.01	909.00	26088.00	10950	20220831	-18.90	8500	20230817	4.47	10540	-15.75	20230504	8500	4.47	20230817	10950	-18.90	20220831	8500	4.47	20230817	0.63	N	005680	500	100 억		7852553	N	N	1	N	00	N
33	20230828	090208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8820	10	2	0.11	52920	6	0.07	8820	8820	8820	11450	6170	8810	8820.00	39.26	0	0	8870	8840	8810	8780	8750	8855	8795	100	2640	500	6340	10	1	20000000	1764	9.70	0.34	12	0.00	909.00	26088.00	10950	20220831	-19.45	8500	20230817	3.76	10540	-16.32	20230504	8500	3.76	20230817	10950	-19.45	20220831	8500	3.76	20230817	0.63	N	005680	500	100 억		7852553	N	N	1	N	00	N
34	20230825	160207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8810	-70	5	-0.79	74518850	8463	26.64	8800	8840	8780	11540	6220	8880	8805.25	39.27	0	-764	9080	8980	8890	8790	8700	9030	8840	100	2660	500	6390	10	1	20000000	1762	9.69	0.34	12	0.04	909.00	26088.00	10950	20220831	-19.54	8500	20230817	3.65	10540	-16.41	20230504	8500	3.65	20230817	10950	-19.54	20220831	8500	3.65	20230817	0.62	N	005680	500	100 억		7853303	N	N	1	N	00	N
35	20230825	150207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8820	-60	5	-0.68	63796030	7246	22.81	8800	8840	8780	11540	6220	8880	8804.31	39.27	0	-174	9080	8980	8890	8790	8700	9030	8840	100	2660	500	6390	10	1	20000000	1764	9.70	0.34	12	0.04	909.00	26088.00	10950	20220831	-19.45	8500	20230817	3.76	10540	-16.32	20230504	8500	3.76	20230817	10950	-19.45	20220831	8500	3.76	20230817	0.62	N	005680	500	100 억		7853303	N	N	3	N	00	N
36	20230825	140206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8810	-70	5	-0.79	62931600	7148	22.50	8800	8840	8780	11540	6220	8880	8804.09	39.27	0	-174	9080	8980	8890	8790	8700	9030	8840	100	2660	500	6390	10	1	20000000	1762	9.69	0.34	12	0.04	909.00	26088.00	10950	20220831	-19.54	8500	20230817	3.65	10540	-16.41	20230504	8500	3.65	20230817	10950	-19.54	20220831	8500	3.65	20230817	0.62	N	005680	500	100 억		7853303	N	N	3	N	00	N
37	20230825	130207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8840	-40	5	-0.45	54440690	6185	19.47	8800	8840	8780	11540	6220	8880	8802.05	39.27	0	46	9080	8980	8890	8790	8700	9030	8840	100	2660	500	6390	10	1	20000000	1768	9.72	0.34	12	0.03	909.00	26088.00	10950	20220831	-19.27	8500	20230817	4.00	10540	-16.13	20230504	8500	4.00	20230817	10950	-19.27	20220831	8500	4.00	20230817	0.62	N	005680	500	100 억		7853303	N	N	3	N	00	N
38	20230825	120207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8830	-50	5	-0.56	51104460	5807	18.28	8800	8830	8780	11540	6220	8880	8800.49	39.27	0	245	9080	8980	8890	8790	8700	9030	8840	100	2660	500	6390	10	1	20000000	1766	9.71	0.34	12	0.03	909.00	26088.00	10950	20220831	-19.36	8500	20230817	3.88	10540	-16.22	20230504	8500	3.88	20230817	10950	-19.36	20220831	8500	3.88	20230817	0.62	N	005680	500	100 억		7853303	N	N	3	N	00	N
39	20230825	110207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8810	-70	5	-0.79	48305700	5490	17.28	8800	8820	8780	11540	6220	8880	8798.85	39.27	0	245	9080	8980	8890	8790	8700	9030	8840	100	2660	500	6390	10	1	20000000	1762	9.69	0.34	12	0.03	909.00	26088.00	10950	20220831	-19.54	8500	20230817	3.65	10540	-16.41	20230504	8500	3.65	20230817	10950	-19.54	20220831	8500	3.65	20230817	0.62	N	005680	500	100 억		7853303	N	N	3	N	00	N
40	20230825	100207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8800	-80	5	-0.90	40630450	4618	14.54	8800	8820	8780	11540	6220	8880	8798.28	39.27	0	245	9080	8980	8890	8790	8700	9030	8840	100	2660	500	6390	10	1	20000000	1760	9.68	0.34	12	0.02	909.00	26088.00	10950	20220831	-19.63	8500	20230817	3.53	10540	-16.51	20230504	8500	3.53	20230817	10950	-19.63	20220831	8500	3.53	20230817	0.62	N	005680	500	100 억		7853303	N	N	3	N	00	N
41	20230825	090207	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8780	-100	5	-1.13	16006830	1819	5.73	8800	8810	8780	11540	6220	8880	8799.80	39.27	0	-119	9080	8980	8890	8790	8700	9030	8840	100	2660	500	6390	10	1	20000000	1756	9.66	0.34	12	0.01	909.00	26088.00	10950	20220831	-19.82	8500	20230817	3.29	10540	-16.70	20230504	8500	3.29	20230817	10950	-19.82	20220831	8500	3.29	20230817	0.62	N	005680	500	100 억		7853303	N	N	3	N	00	N
42	20230824	160205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8880	10	2	0.11	281759320	31768	333.03	8860	8990	8800	11530	6210	8870	8869.27	39.28	0	-2689	8970	8920	8850	8800	8730	8945	8825	100	2660	500	6380	10	1	20000000	1776	9.77	0.34	12	0.16	909.00	26088.00	10950	20220831	-18.90	8500	20230817	4.47	10540	-15.75	20230504	8500	4.47	20230817	10950	-18.90	20220831	8500	4.47	20230817	0.63	N	005680	500	100 억		7856107	N	N	3	N	00	N
43	20230824	150205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8840	-30	5	-0.34	276454220	31169	326.75	8860	8990	8800	11530	6210	8870	8869.52	39.28	0	-2732	8970	8920	8850	8800	8730	8945	8825	100	2660	500	6380	10	1	20000000	1768	9.72	0.34	12	0.16	909.00	26088.00	10950	20220831	-19.27	8500	20230817	4.00	10540	-16.13	20230504	8500	4.00	20230817	10950	-19.27	20220831	8500	4.00	20230817	0.63	N	005680	500	100 억		7856107	N	N	4	N	00	N
44	20230824	140206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8840	-30	5	-0.34	236478700	26642	279.30	8860	8990	8800	11530	6210	8870	8876.16	39.28	0	-2937	8970	8920	8850	8800	8730	8945	8825	100	2660	500	6380	10	1	20000000	1768	9.72	0.34	12	0.13	909.00	26088.00	10950	20220831	-19.27	8500	20230817	4.00	10540	-16.13	20230504	8500	4.00	20230817	10950	-19.27	20220831	8500	4.00	20230817	0.63	N	005680	500	100 억		7856107	N	N	4	N	00	N
45	20230824	130206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8830	-40	5	-0.45	221417530	24938	261.43	8860	8990	8800	11530	6210	8870	8878.72	39.28	0	-2794	8970	8920	8850	8800	8730	8945	8825	100	2660	500	6380	10	1	20000000	1766	9.71	0.34	12	0.12	909.00	26088.00	10950	20220831	-19.36	8500	20230817	3.88	10540	-16.22	20230504	8500	3.88	20230817	10950	-19.36	20220831	8500	3.88	20230817	0.63	N	005680	500	100 억		7856107	N	N	4	N	00	N
46	20230824	120208	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8830	-40	5	-0.45	210106070	23657	248.00	8860	8990	8800	11530	6210	8870	8881.35	39.28	0	-2753	8970	8920	8850	8800	8730	8945	8825	100	2660	500	6380	10	1	20000000	1766	9.71	0.34	12	0.12	909.00	26088.00	10950	20220831	-19.36	8500	20230817	3.88	10540	-16.22	20230504	8500	3.88	20230817	10950	-19.36	20220831	8500	3.88	20230817	0.63	N	005680	500	100 억		7856107	N	N	4	N	00	N
47	20230824	110205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8890	20	2	0.23	190030200	21384	224.17	8860	8990	8800	11530	6210	8870	8886.56	39.28	0	-2310	8970	8920	8850	8800	8730	8945	8825	100	2660	500	6380	10	1	20000000	1778	9.78	0.34	12	0.11	909.00	26088.00	10950	20220831	-18.81	8500	20230817	4.59	10540	-15.65	20230504	8500	4.59	20230817	10950	-18.81	20220831	8500	4.59	20230817	0.63	N	005680	500	100 억		7856107	N	N	4	N	00	N
48	20230824	100206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8880	10	2	0.11	40618340	4550	47.70	8860	8990	8850	11530	6210	8870	8927.11	39.28	0	-1425	8970	8920	8850	8800	8730	8945	8825	100	2660	500	6380	10	1	20000000	1776	9.77	0.34	12	0.02	909.00	26088.00	10950	20220831	-18.90	8500	20230817	4.47	10540	-15.75	20230504	8500	4.47	20230817	10950	-18.90	20220831	8500	4.47	20230817	0.63	N	005680	500	100 억		7856107	N	N	4	N	00	N
49	20230824	090205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8880	10	2	0.11	1506390	170	1.78	8860	8880	8860	11530	6210	8870	8861.12	39.28	0	3	8970	8920	8850	8800	8730	8945	8825	100	2660	500	6380	10	1	20000000	1776	9.77	0.34	12	0.00	909.00	26088.00	10950	20220831	-18.90	8500	20230817	4.47	10540	-15.75	20230504	8500	4.47	20230817	10950	-18.90	20220831	8500	4.47	20230817	0.63	N	005680	500	100 억		7856107	N	N	4	N	00	N
50	20230823	160204	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8870	70	2	0.80	70287330	7973	71.16	8800	8900	8780	11440	6160	8800	8815.67	39.29	0	-662	8933	8866	8833	8766	8733	8850	8750	100	2640	500	6330	10	1	20000000	1774	9.76	0.34	12	0.04	909.00	26088.00	11000	20220822	-19.36	8500	20230817	4.35	10540	-15.84	20230504	8500	4.35	20230817	10950	-19.00	20220831	8500	4.35	20230817	0.68	N	005680	500	100 억		7857051	N	N	4	N	00	N
51	20230823	150205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8810	10	2	0.11	65407090	7420	66.23	8800	8900	8780	11440	6160	8800	8814.97	39.29	0	-640	8933	8866	8833	8766	8733	8850	8750	100	2640	500	6330	10	1	20000000	1762	9.69	0.34	12	0.04	909.00	26088.00	11000	20220822	-19.91	8500	20230817	3.65	10540	-16.41	20230504	8500	3.65	20230817	10950	-19.54	20220831	8500	3.65	20230817	0.68	N	005680	500	100 억		7857051	N	N	5	N	00	N
52	20230823	140206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8800	0	3	0.00	56445470	6402	57.14	8800	8900	8790	11440	6160	8800	8816.85	39.29	0	-517	8933	8866	8833	8766	8733	8850	8750	100	2640	500	6330	10	1	20000000	1760	9.68	0.34	12	0.03	909.00	26088.00	11000	20220822	-20.00	8500	20230817	3.53	10540	-16.51	20230504	8500	3.53	20230817	10950	-19.63	20220831	8500	3.53	20230817	0.68	N	005680	500	100 억		7857051	N	N	5	N	00	N
53	20230823	130205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8810	10	2	0.11	54228080	6150	54.89	8800	8900	8790	11440	6160	8800	8817.57	39.29	0	-529	8933	8866	8833	8766	8733	8850	8750	100	2640	500	6330	10	1	20000000	1762	9.69	0.34	12	0.03	909.00	26088.00	11000	20220822	-19.91	8500	20230817	3.65	10540	-16.41	20230504	8500	3.65	20230817	10950	-19.54	20220831	8500	3.65	20230817	0.68	N	005680	500	100 억		7857051	N	N	5	N	00	N
54	20230823	120205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8840	40	2	0.45	50497600	5727	51.12	8800	8900	8790	11440	6160	8800	8817.46	39.29	0	-644	8933	8866	8833	8766	8733	8850	8750	100	2640	500	6330	10	1	20000000	1768	9.72	0.34	12	0.03	909.00	26088.00	11000	20220822	-19.64	8500	20230817	4.00	10540	-16.13	20230504	8500	4.00	20230817	10950	-19.27	20220831	8500	4.00	20230817	0.68	N	005680	500	100 억		7857051	N	N	5	N	00	N
55	20230823	110205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8850	50	2	0.57	49641480	5630	50.25	8800	8900	8790	11440	6160	8800	8817.31	39.29	0	-661	8933	8866	8833	8766	8733	8850	8750	100	2640	500	6330	10	1	20000000	1770	9.74	0.34	12	0.03	909.00	26088.00	11000	20220822	-19.55	8500	20230817	4.12	10540	-16.03	20230504	8500	4.12	20230817	10950	-19.18	20220831	8500	4.12	20230817	0.68	N	005680	500	100 억		7857051	N	N	5	N	00	N
56	20230823	100205	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8800	0	3	0.00	33735810	3832	34.20	8800	8820	8790	11440	6160	8800	8803.71	39.29	0	-95	8933	8866	8833	8766	8733	8850	8750	100	2640	500	6330	10	1	20000000	1760	9.68	0.34	12	0.02	909.00	26088.00	11000	20220822	-20.00	8500	20230817	3.53	10540	-16.51	20230504	8500	3.53	20230817	10950	-19.63	20220831	8500	3.53	20230817	0.68	N	005680	500	100 억		7857051	N	N	5	N	00	N
57	20230823	090206	57	100.00	KOSPI		전기.전자	N	N	N	N		N	8790	-10	5	-0.11	7664210	871	7.77	8800	8800	8790	11440	6160	8800	8799.32	39.29	0	-59	8933	8866	8833	8766	8733	8850	8750	100	2640	500	6330	10	1	20000000	1758	9.67	0.34	12	0.00	909.00	26088.00	11000	20220822	-20.09	8500	20230817	3.41	10540	-16.60	20230504	8500	3.41	20230817	10950	-19.73	20220831	8500	3.41	20230817	0.68	N	005680	500	100 억		7857051	N	N	5	N	00	N
58	20230822	160205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8800	-40	5	-0.45	97504080	11053	23.80	8810	8900	8800	11490	6190	8840	8821.51	39.29	0	-406	8993	8916	8843	8766	8693	8880	8730	100	2650	500	6360	10	1	20000000	1760	9.68	0.34	12	0.06	909.00	26088.00	11250	20220819	-21.78	8500	20230817	3.53	10540	-16.51	20230504	8500	3.53	20230817	11000	-20.00	20220822	8500	3.53	20230817	0.67	N	005680	500	100 억		7857051	N	N	5	N	00	N
59	20230822	150205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	-30	5	-0.34	90313920	10236	22.04	8810	8900	8800	11490	6190	8840	8823.17	39.29	0	-343	8993	8916	8843	8766	8693	8880	8730	100	2650	500	6360	10	1	20000000	1762	9.69	0.34	12	0.05	909.00	26088.00	11250	20220819	-21.69	8500	20230817	3.65	10540	-16.41	20230504	8500	3.65	20230817	11000	-19.91	20220822	8500	3.65	20230817	0.67	N	005680	500	100 억		7857051	N	N	9	N	00	N
60	20230822	140205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8840	0	3	0.00	79745620	9037	19.46	8810	8900	8800	11490	6190	8840	8824.35	39.29	0	-205	8993	8916	8843	8766	8693	8880	8730	100	2650	500	6360	10	1	20000000	1768	9.72	0.34	12	0.05	909.00	26088.00	11250	20220819	-21.42	8500	20230817	4.00	10540	-16.13	20230504	8500	4.00	20230817	11000	-19.64	20220822	8500	4.00	20230817	0.67	N	005680	500	100 억		7857051	N	N	9	N	00	N
61	20230822	130203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	10	2	0.11	77732370	8809	18.97	8810	8900	8800	11490	6190	8840	8824.20	39.29	0	-61	8993	8916	8843	8766	8693	8880	8730	100	2650	500	6360	10	1	20000000	1770	9.74	0.34	12	0.04	909.00	26088.00	11250	20220819	-21.33	8500	20230817	4.12	10540	-16.03	20230504	8500	4.12	20230817	11000	-19.55	20220822	8500	4.12	20230817	0.67	N	005680	500	100 억		7857051	N	N	9	N	00	N
62	20230822	120202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	10	2	0.11	75903740	8602	18.53	8810	8900	8800	11490	6190	8840	8823.96	39.29	0	56	8993	8916	8843	8766	8693	8880	8730	100	2650	500	6360	10	1	20000000	1770	9.74	0.34	12	0.04	909.00	26088.00	11250	20220819	-21.33	8500	20230817	4.12	10540	-16.03	20230504	8500	4.12	20230817	11000	-19.55	20220822	8500	4.12	20230817	0.67	N	005680	500	100 억		7857051	N	N	9	N	00	N
63	20230822	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	10	2	0.11	65686240	7443	16.03	8810	8900	8800	11490	6190	8840	8825.24	39.29	0	126	8993	8916	8843	8766	8693	8880	8730	100	2650	500	6360	10	1	20000000	1770	9.74	0.34	12	0.04	909.00	26088.00	11250	20220819	-21.33	8500	20230817	4.12	10540	-16.03	20230504	8500	4.12	20230817	11000	-19.55	20220822	8500	4.12	20230817	0.67	N	005680	500	100 억		7857051	N	N	9	N	00	N
64	20230822	100203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8830	-10	5	-0.11	56605770	6414	13.81	8810	8900	8800	11490	6190	8840	8825.35	39.29	0	388	8993	8916	8843	8766	8693	8880	8730	100	2650	500	6360	10	1	20000000	1766	9.71	0.34	12	0.03	909.00	26088.00	11250	20220819	-21.51	8500	20230817	3.88	10540	-16.22	20230504	8500	3.88	20230817	11000	-19.73	20220822	8500	3.88	20230817	0.67	N	005680	500	100 억		7857051	N	N	9	N	00	N
65	20230822	090204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	10	2	0.11	4520930	513	1.10	8810	8890	8810	11490	6190	8840	8812.73	39.29	0	77	8993	8916	8843	8766	8693	8880	8730	100	2650	500	6360	10	1	20000000	1770	9.74	0.34	12	0.00	909.00	26088.00	11250	20220819	-21.33	8500	20230817	4.12	10540	-16.03	20230504	8500	4.12	20230817	11000	-19.55	20220822	8500	4.12	20230817	0.67	N	005680	500	100 억		7857051	N	N	9	N	00	N
66	20230821	160203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8840	70	2	0.80	409993180	46433	107.45	8860	8920	8770	11400	6140	8770	8829.78	39.23	0	10591	9096	8932	8776	8612	8456	9015	8695	100	2630	500	6310	10	1	20000000	1768	9.72	0.34	12	0.23	909.00	26088.00	11250	20220819	-21.42	8500	20230817	4.00	10540	-16.13	20230504	8500	4.00	20230817	11000	-19.64	20220822	8500	4.00	20230817	0.64	N	005680	500	100 억		7845334	N	N	9	N	00	N
67	20230821	150205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8860	90	2	1.03	401020580	45418	105.10	8860	8920	8770	11400	6140	8770	8829.55	39.23	0	10594	9096	8932	8776	8612	8456	9015	8695	100	2630	500	6310	10	1	20000000	1772	9.75	0.34	12	0.23	909.00	26088.00	11250	20220819	-21.24	8500	20230817	4.24	10540	-15.94	20230504	8500	4.24	20230817	11000	-19.45	20220822	8500	4.24	20230817	0.64	N	005680	500	100 억		7845334	N	N	11	N	00	N
68	20230821	140205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8860	90	2	1.03	395499360	44794	103.66	8860	8920	8770	11400	6140	8770	8829.29	39.23	0	10612	9096	8932	8776	8612	8456	9015	8695	100	2630	500	6310	10	1	20000000	1772	9.75	0.34	12	0.22	909.00	26088.00	11250	20220819	-21.24	8500	20230817	4.24	10540	-15.94	20230504	8500	4.24	20230817	11000	-19.45	20220822	8500	4.24	20230817	0.64	N	005680	500	100 억		7845334	N	N	11	N	00	N
69	20230821	130206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	40	2	0.46	372830340	42231	97.73	8860	8920	8770	11400	6140	8770	8828.36	39.23	0	11125	9096	8932	8776	8612	8456	9015	8695	100	2630	500	6310	10	1	20000000	1762	9.69	0.34	12	0.21	909.00	26088.00	11250	20220819	-21.69	8500	20230817	3.65	10540	-16.41	20230504	8500	3.65	20230817	11000	-19.91	20220822	8500	3.65	20230817	0.64	N	005680	500	100 억		7845334	N	N	11	N	00	N
70	20230821	120206	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8820	50	2	0.57	348624750	39492	91.39	8860	8920	8770	11400	6140	8770	8827.73	39.23	0	10845	9096	8932	8776	8612	8456	9015	8695	100	2630	500	6310	10	1	20000000	1764	9.70	0.34	12	0.20	909.00	26088.00	11250	20220819	-21.60	8500	20230817	3.76	10540	-16.32	20230504	8500	3.76	20230817	11000	-19.82	20220822	8500	3.76	20230817	0.64	N	005680	500	100 억		7845334	N	N	11	N	00	N
71	20230821	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8880	110	2	1.25	264044460	29916	69.23	8860	8920	8770	11400	6140	8770	8826.20	39.23	0	8031	9096	8932	8776	8612	8456	9015	8695	100	2630	500	6310	10	1	20000000	1776	9.77	0.34	12	0.15	909.00	26088.00	11250	20220819	-21.07	8500	20230817	4.47	10540	-15.75	20230504	8500	4.47	20230817	11000	-19.27	20220822	8500	4.47	20230817	0.64	N	005680	500	100 억		7845334	N	N	11	N	00	N
72	20230821	100204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	40	2	0.46	191400260	21703	50.22	8860	8920	8770	11400	6140	8770	8819.07	39.23	0	7708	9096	8932	8776	8612	8456	9015	8695	100	2630	500	6310	10	1	20000000	1762	9.69	0.34	12	0.11	909.00	26088.00	11250	20220819	-21.69	8500	20230817	3.65	10540	-16.41	20230504	8500	3.65	20230817	11000	-19.91	20220822	8500	3.65	20230817	0.64	N	005680	500	100 억		7845334	N	N	11	N	00	N
73	20230821	090207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8860	90	2	1.03	141760	16	0.04	8860	8860	8860	11400	6140	8770	8860.00	39.23	0	4	9096	8932	8776	8612	8456	9015	8695	100	2630	500	6310	10	1	20000000	1772	9.75	0.34	12	0.00	909.00	26088.00	11250	20220819	-21.24	8500	20230817	4.24	10540	-15.94	20230504	8500	4.24	20230817	11000	-19.45	20220822	8500	4.24	20230817	0.64	N	005680	500	100 억		7845334	N	N	11	N	00	N
74	20230818	160205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8770	40	2	0.46	380813850	43212	112.74	8730	8940	8620	11340	6120	8730	8812.76	39.17	0	5694	8896	8812	8656	8572	8416	8855	8615	100	2610	500	6280	10	1	20000000	1754	9.65	0.34	12	0.22	909.00	26088.00	11250	20220819	-22.04	8500	20230817	3.18	10540	-16.79	20230504	8500	3.18	20230817	11250	-22.04	20220819	8500	3.18	20230817	0.65	N	005680	500	100 억		7834755	N	N	11	N	00	N
75	20230818	150204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8840	110	2	1.26	371892620	42196	110.09	8730	8940	8620	11340	6120	8730	8813.46	39.17	0	5575	8896	8812	8656	8572	8416	8855	8615	100	2610	500	6280	10	1	20000000	1768	9.72	0.34	12	0.21	909.00	26088.00	11250	20220819	-21.42	8500	20230817	4.00	10540	-16.13	20230504	8500	4.00	20230817	11250	-21.42	20220819	8500	4.00	20230817	0.65	N	005680	500	100 억		7834755	N	N	33	N	00	N
76	20230818	140205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8800	70	2	0.80	326352250	37024	96.60	8730	8940	8620	11340	6120	8730	8814.61	39.17	0	4284	8896	8812	8656	8572	8416	8855	8615	100	2610	500	6280	10	1	20000000	1760	9.68	0.34	12	0.19	909.00	26088.00	11250	20220819	-21.78	8500	20230817	3.53	10540	-16.51	20230504	8500	3.53	20230817	11250	-21.78	20220819	8500	3.53	20230817	0.65	N	005680	500	100 억		7834755	N	N	33	N	00	N
77	20230818	130203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8860	130	2	1.49	290775170	32999	86.10	8730	8940	8620	11340	6120	8730	8811.64	39.17	0	4089	8896	8812	8656	8572	8416	8855	8615	100	2610	500	6280	10	1	20000000	1772	9.75	0.34	12	0.16	909.00	26088.00	11250	20220819	-21.24	8500	20230817	4.24	10540	-15.94	20230504	8500	4.24	20230817	11250	-21.24	20220819	8500	4.24	20230817	0.65	N	005680	500	100 억		7834755	N	N	33	N	00	N
78	20230818	120211	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8820	90	2	1.03	250956190	28504	74.37	8730	8940	8620	11340	6120	8730	8804.24	39.17	0	3557	8896	8812	8656	8572	8416	8855	8615	100	2610	500	6280	10	1	20000000	1764	9.70	0.34	12	0.14	909.00	26088.00	11250	20220819	-21.60	8500	20230817	3.76	10540	-16.32	20230504	8500	3.76	20230817	11250	-21.60	20220819	8500	3.76	20230817	0.65	N	005680	500	100 억		7834755	N	N	33	N	00	N
79	20230818	110202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8820	90	2	1.03	211963690	24108	62.90	8730	8940	8620	11340	6120	8730	8792.26	39.17	0	2480	8896	8812	8656	8572	8416	8855	8615	100	2610	500	6280	10	1	20000000	1764	9.70	0.34	12	0.12	909.00	26088.00	11250	20220819	-21.60	8500	20230817	3.76	10540	-16.32	20230504	8500	3.76	20230817	11250	-21.60	20220819	8500	3.76	20230817	0.65	N	005680	500	100 억		7834755	N	N	33	N	00	N
80	20230818	100205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8820	90	2	1.03	94477560	10750	28.05	8730	8940	8620	11340	6120	8730	8788.61	39.17	0	-307	8896	8812	8656	8572	8416	8855	8615	100	2610	500	6280	10	1	20000000	1764	9.70	0.34	12	0.05	909.00	26088.00	11250	20220819	-21.60	8500	20230817	3.76	10540	-16.32	20230504	8500	3.76	20230817	11250	-21.60	20220819	8500	3.76	20230817	0.65	N	005680	500	100 억		7834755	N	N	33	N	00	N
81	20230818	090204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8730	0	3	0.00	26190	3	0.01	8730	8730	8730	11340	6120	8730	8730.00	39.17	0	0	8896	8812	8656	8572	8416	8855	8615	100	2610	500	6280	10	1	20000000	1746	9.60	0.33	12	0.00	909.00	26088.00	11250	20220819	-22.40	8500	20230817	2.71	10540	-17.17	20230504	8500	2.71	20230817	11250	-22.40	20220819	8500	2.71	20230817	0.65	N	005680	500	100 억		7834755	N	N	33	N	00	N
82	20230817	160205	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8730	100	2	1.16	329572090	38328	84.74	8640	8740	8500	11210	6050	8630	8598.73	39.18	0	-2449	8870	8750	8680	8560	8490	8715	8525	100	2580	500	6210	10	1	20000000	1746	9.60	0.33	12	0.19	909.00	26088.00	11250	20220819	-22.40	8500	20230817	2.71	10540	-17.17	20230504	8500	2.71	20230817	11250	-22.40	20220819	8500	2.71	20230817	0.64	N	005680	500	100 억		7836878	N	N	33	N	00	N
83	20230817	150206	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8660	30	2	0.35	321704470	37422	82.74	8640	8740	8500	11210	6050	8630	8596.67	39.18	0	-3315	8870	8750	8680	8560	8490	8715	8525	100	2580	500	6210	10	1	20000000	1732	9.53	0.33	12	0.19	909.00	26088.00	11250	20220819	-23.02	8500	20230817	1.88	10540	-17.84	20230504	8500	1.88	20230817	11250	-23.02	20220819	8500	1.88	20230817	0.64	N	005680	500	100 억		7836878	N	N	2	N	00	N
84	20230817	140204	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8700	70	2	0.81	267579470	31192	68.96	8640	8730	8500	11210	6050	8630	8578.46	39.18	0	-4432	8870	8750	8680	8560	8490	8715	8525	100	2580	500	6210	10	1	20000000	1740	9.57	0.33	12	0.16	909.00	26088.00	11250	20220819	-22.67	8500	20230817	2.35	10540	-17.46	20230504	8500	2.35	20230817	11250	-22.67	20220819	8500	2.35	20230817	0.64	N	005680	500	100 억		7836878	N	N	2	N	00	N
85	20230817	130203	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8700	70	2	0.81	260856370	30419	67.25	8640	8730	8500	11210	6050	8630	8575.44	39.18	0	-4441	8870	8750	8680	8560	8490	8715	8525	100	2580	500	6210	10	1	20000000	1740	9.57	0.33	12	0.15	909.00	26088.00	11250	20220819	-22.67	8500	20230817	2.35	10540	-17.46	20230504	8500	2.35	20230817	11250	-22.67	20220819	8500	2.35	20230817	0.64	N	005680	500	100 억		7836878	N	N	2	N	00	N
86	20230817	120204	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8680	50	2	0.58	255011620	29747	65.77	8640	8720	8500	11210	6050	8630	8572.68	39.18	0	-4379	8870	8750	8680	8560	8490	8715	8525	100	2580	500	6210	10	1	20000000	1736	9.55	0.33	12	0.15	909.00	26088.00	11250	20220819	-22.84	8500	20230817	2.12	10540	-17.65	20230504	8500	2.12	20230817	11250	-22.84	20220819	8500	2.12	20230817	0.64	N	005680	500	100 억		7836878	N	N	2	N	00	N
87	20230817	110204	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8630	0	3	0.00	200764930	23487	51.93	8640	8650	8500	11210	6050	8630	8547.92	39.18	0	-4332	8870	8750	8680	8560	8490	8715	8525	100	2580	500	6210	10	1	20000000	1726	9.49	0.33	12	0.12	909.00	26088.00	11250	20220819	-23.29	8500	20230817	1.53	10540	-18.12	20230504	8500	1.53	20230817	11250	-23.29	20220819	8500	1.53	20230817	0.64	N	005680	500	100 억		7836878	N	N	2	N	00	N
88	20230817	100204	55	50.00	KOSPI	신저가	전기.전자	N	N	N	Y	50	N	8560	-70	5	-0.81	145655680	17049	37.69	8640	8640	8500	11210	6050	8630	8543.36	39.18	0	-2488	8870	8750	8680	8560	8490	8715	8525	100	2580	500	6210	10	1	20000000	1712	9.42	0.33	12	0.09	909.00	26088.00	11250	20220819	-23.91	8500	20230817	0.71	10540	-18.79	20230504	8500	0.71	20230817	11250	-23.91	20220819	8500	0.71	20230817	0.64	N	005680	500	100 억		7836878	N	N	2	N	00	N
89	20230817	090204	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8630	0	3	0.00	17351730	2009	4.44	8640	8640	8630	11210	6050	8630	8637.00	39.18	0	-642	8870	8750	8680	8560	8490	8715	8525	100	2580	500	6210	10	1	20000000	1726	9.49	0.33	12	0.01	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	0.64	N	005680	500	100 억		7836878	N	N	2	N	00	N
90	20230816	160203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8630	-200	5	-2.27	391303290	45131	153.36	8800	8800	8610	11470	6190	8830	8670.48	39.22	0	-6054	9070	8950	8860	8740	8650	8905	8695	100	2640	500	6350	10	1	20000000	1726	9.49	0.33	12	0.23	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	0.64	N	005680	500	100 억		7843882	N	N	2	N	00	N
91	20230816	150203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8660	-170	5	-1.93	376078450	43369	147.37	8800	8800	8610	11470	6190	8830	8671.60	39.22	0	-6081	9070	8950	8860	8740	8650	8905	8695	100	2640	500	6350	10	1	20000000	1732	9.53	0.33	12	0.22	909.00	26088.00	11250	20220819	-23.02	8510	20230726	1.76	10540	-17.84	20230504	8510	1.76	20230726	11250	-23.02	20220819	8510	1.76	20230726	0.64	N	005680	500	100 억		7843882	N	N	3	N	00	N
92	20230816	140203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8650	-180	5	-2.04	325009840	37453	127.27	8800	8800	8610	11470	6190	8830	8677.81	39.22	0	-5827	9070	8950	8860	8740	8650	8905	8695	100	2640	500	6350	10	1	20000000	1730	9.52	0.33	12	0.19	909.00	26088.00	11250	20220819	-23.11	8510	20230726	1.65	10540	-17.93	20230504	8510	1.65	20230726	11250	-23.11	20220819	8510	1.65	20230726	0.64	N	005680	500	100 억		7843882	N	N	3	N	00	N
93	20230816	130205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8670	-160	5	-1.81	277142790	31928	108.50	8800	8800	8610	11470	6190	8830	8680.24	39.22	0	-5126	9070	8950	8860	8740	8650	8905	8695	100	2640	500	6350	10	1	20000000	1734	9.54	0.33	12	0.16	909.00	26088.00	11250	20220819	-22.93	8510	20230726	1.88	10540	-17.74	20230504	8510	1.88	20230726	11250	-22.93	20220819	8510	1.88	20230726	0.64	N	005680	500	100 억		7843882	N	N	3	N	00	N
94	20230816	120205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8650	-180	5	-2.04	264112530	30422	103.38	8800	8800	8610	11470	6190	8830	8681.63	39.22	0	-5449	9070	8950	8860	8740	8650	8905	8695	100	2640	500	6350	10	1	20000000	1730	9.52	0.33	12	0.15	909.00	26088.00	11250	20220819	-23.11	8510	20230726	1.65	10540	-17.93	20230504	8510	1.65	20230726	11250	-23.11	20220819	8510	1.65	20230726	0.64	N	005680	500	100 억		7843882	N	N	3	N	00	N
95	20230816	110205	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8660	-170	5	-1.93	222898510	25659	87.19	8800	8800	8610	11470	6190	8830	8686.95	39.22	0	-6055	9070	8950	8860	8740	8650	8905	8695	100	2640	500	6350	10	1	20000000	1732	9.53	0.33	12	0.13	909.00	26088.00	11250	20220819	-23.02	8510	20230726	1.76	10540	-17.84	20230504	8510	1.76	20230726	11250	-23.02	20220819	8510	1.76	20230726	0.64	N	005680	500	100 억		7843882	N	N	3	N	00	N
96	20230816	100203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8620	-210	5	-2.38	146861620	16895	57.41	8800	8800	8610	11470	6190	8830	8692.61	39.22	0	-5929	9070	8950	8860	8740	8650	8905	8695	100	2640	500	6350	10	1	20000000	1724	9.48	0.33	12	0.08	909.00	26088.00	11250	20220819	-23.38	8510	20230726	1.29	10540	-18.22	20230504	8510	1.29	20230726	11250	-23.38	20220819	8510	1.29	20230726	0.64	N	005680	500	100 억		7843882	N	N	3	N	00	N
97	20230816	090203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8800	-30	5	-0.34	651200	74	0.25	8800	8800	8800	11470	6190	8830	8800.00	39.22	0	0	9070	8950	8860	8740	8650	8905	8695	100	2640	500	6350	10	1	20000000	1760	9.68	0.34	12	0.00	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		7843882	N	N	3	N	00	N
98	20230814	160203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8830	-60	5	-0.67	259856500	29426	130.35	8940	8980	8770	11550	6230	8890	8830.85	39.25	0	-5016	9023	8956	8883	8816	8743	8990	8850	100	2660	500	6400	10	1	20000000	1766	9.71	0.34	12	0.15	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	0.64	N	005680	500	100 억		7850208	N	N	3	N	00	N
99	20230814	150202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	-80	5	-0.90	241737310	27367	121.23	8940	8980	8770	11550	6230	8890	8833.17	39.25	0	-5055	9023	8956	8883	8816	8743	8990	8850	100	2660	500	6400	10	1	20000000	1762	9.69	0.34	12	0.14	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	0.64	N	005680	500	100 억		7850208	N	N	6	N	00	N
100	20230814	140202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8780	-110	5	-1.24	232121210	26273	116.39	8940	8980	8770	11550	6230	8890	8834.97	39.25	0	-5007	9023	8956	8883	8816	8743	8990	8850	100	2660	500	6400	10	1	20000000	1756	9.66	0.34	12	0.13	909.00	26088.00	11250	20220819	-21.96	8510	20230726	3.17	10540	-16.70	20230504	8510	3.17	20230726	11250	-21.96	20220819	8510	3.17	20230726	0.64	N	005680	500	100 억		7850208	N	N	6	N	00	N
101	20230814	130202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8820	-70	5	-0.79	221756900	25093	111.16	8940	8980	8780	11550	6230	8890	8837.40	39.25	0	-5010	9023	8956	8883	8816	8743	8990	8850	100	2660	500	6400	10	1	20000000	1764	9.70	0.34	12	0.13	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	0.64	N	005680	500	100 억		7850208	N	N	6	N	00	N
102	20230814	120202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8780	-110	5	-1.24	216172210	24458	108.35	8940	8980	8780	11550	6230	8890	8838.51	39.25	0	-5001	9023	8956	8883	8816	8743	8990	8850	100	2660	500	6400	10	1	20000000	1756	9.66	0.34	12	0.12	909.00	26088.00	11250	20220819	-21.96	8510	20230726	3.17	10540	-16.70	20230504	8510	3.17	20230726	11250	-21.96	20220819	8510	3.17	20230726	0.64	N	005680	500	100 억		7850208	N	N	6	N	00	N
103	20230814	110202	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	-80	5	-0.90	195178870	22070	97.77	8940	8980	8800	11550	6230	8890	8843.63	39.25	0	-5023	9023	8956	8883	8816	8743	8990	8850	100	2660	500	6400	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	0.64	N	005680	500	100 억		7850208	N	N	6	N	00	N
104	20230814	100201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	-40	5	-0.45	77025040	8704	38.56	8940	8940	8800	11550	6230	8890	8849.38	39.25	0	-2830	9023	8956	8883	8816	8743	8990	8850	100	2660	500	6400	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		7850208	N	N	6	N	00	N
105	20230814	090203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	-40	5	-0.45	98250	11	0.05	8940	8940	8850	11550	6230	8890	8931.82	39.25	0	0	9023	8956	8883	8816	8743	8990	8850	100	2660	500	6400	10	1	20000000	1770	9.74	0.34	12	0.00	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		7850208	N	N	6	N	00	N
106	20230811	160200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8890	-10	5	-0.11	199995800	22566	42.62	8860	8950	8810	11570	6230	8900	8862.70	39.26	0	-5035	9013	8956	8853	8796	8693	8905	8745	100	2670	500	6400	10	1	20000000	1778	9.78	0.34	12	0.11	909.00	26088.00	11250	20220819	-20.98	8510	20230726	4.47	10540	-15.65	20230504	8510	4.47	20230726	11250	-20.98	20220819	8510	4.47	20230726	0.65	N	005680	500	100 억		7852398	N	N	6	N	00	N
107	20230811	150200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8840	-60	5	-0.67	186283110	21020	39.70	8860	8950	8810	11570	6230	8900	8862.18	39.26	0	-4709	9013	8956	8853	8796	8693	8905	8745	100	2670	500	6400	10	1	20000000	1768	9.72	0.34	12	0.11	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	0.65	N	005680	500	100 억		7852398	N	N	7	N	00	N
108	20230811	140200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8840	-60	5	-0.67	171933360	19397	36.64	8860	8950	8810	11570	6230	8900	8863.92	39.26	0	-3993	9013	8956	8853	8796	8693	8905	8745	100	2670	500	6400	10	1	20000000	1768	9.72	0.34	12	0.10	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	0.65	N	005680	500	100 억		7852398	N	N	7	N	00	N
109	20230811	130200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8860	-40	5	-0.45	151220860	17058	32.22	8860	8950	8810	11570	6230	8900	8865.10	39.26	0	-3425	9013	8956	8853	8796	8693	8905	8745	100	2670	500	6400	10	1	20000000	1772	9.75	0.34	12	0.09	909.00	26088.00	11250	20220819	-21.24	8510	20230726	4.11	10540	-15.94	20230504	8510	4.11	20230726	11250	-21.24	20220819	8510	4.11	20230726	0.65	N	005680	500	100 억		7852398	N	N	7	N	00	N
110	20230811	120201	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8870	-30	5	-0.34	141080820	15915	30.06	8860	8950	8810	11570	6230	8900	8864.64	39.26	0	-2495	9013	8956	8853	8796	8693	8905	8745	100	2670	500	6400	10	1	20000000	1774	9.76	0.34	12	0.08	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	0.65	N	005680	500	100 억		7852398	N	N	7	N	00	N
111	20230811	110159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8870	-30	5	-0.34	127044700	14333	27.07	8860	8950	8810	11570	6230	8900	8863.79	39.26	0	-1185	9013	8956	8853	8796	8693	8905	8745	100	2670	500	6400	10	1	20000000	1774	9.76	0.34	12	0.07	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	0.65	N	005680	500	100 억		7852398	N	N	7	N	00	N
112	20230811	100159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	-50	5	-0.56	103193590	11649	22.00	8860	8950	8810	11570	6230	8900	8858.58	39.26	0	1022	9013	8956	8853	8796	8693	8905	8745	100	2670	500	6400	10	1	20000000	1770	9.74	0.34	12	0.06	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	0.65	N	005680	500	100 억		7852398	N	N	7	N	00	N
113	20230811	090200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	-90	5	-1.01	1279300	145	0.27	8860	8860	8810	11570	6230	8900	8822.76	39.26	0	40	9013	8956	8853	8796	8693	8905	8745	100	2670	500	6400	10	1	20000000	1762	9.69	0.34	12	0.00	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		7852398	N	N	7	N	00	N
114	20230810	160159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8900	40	2	0.45	465157000	52925	223.60	8910	8910	8750	11510	6210	8860	8788.98	39.24	0	-18354	8993	8926	8833	8766	8673	8960	8800	100	2650	500	6370	10	1	20000000	1780	9.79	0.34	12	0.26	909.00	26088.00	11250	20220819	-20.89	8510	20230726	4.58	10540	-15.56	20230504	8510	4.58	20230726	11250	-20.89	20220819	8510	4.58	20230726	0.65	N	005680	500	100 억		7848727	N	N	7	N	00	N
115	20230810	150158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8770	-90	5	-1.02	422029610	48009	202.83	8910	8910	8750	11510	6210	8860	8790.64	39.24	0	-17721	8993	8926	8833	8766	8673	8960	8800	100	2650	500	6370	10	1	20000000	1754	9.65	0.34	12	0.24	909.00	26088.00	11250	20220819	-22.04	8510	20230726	3.06	10540	-16.79	20230504	8510	3.06	20230726	11250	-22.04	20220819	8510	3.06	20230726	0.65	N	005680	500	100 억		7848727	N	N	3	N	00	N
116	20230810	140159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8750	-110	5	-1.24	341116220	38775	163.82	8910	8910	8750	11510	6210	8860	8797.32	39.24	0	-13818	8993	8926	8833	8766	8673	8960	8800	100	2650	500	6370	10	1	20000000	1750	9.63	0.34	12	0.19	909.00	26088.00	11250	20220819	-22.22	8510	20230726	2.82	10540	-16.98	20230504	8510	2.82	20230726	11250	-22.22	20220819	8510	2.82	20230726	0.65	N	005680	500	100 억		7848727	N	N	3	N	00	N
117	20230810	130158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8790	-70	5	-0.79	235127090	26681	112.73	8910	8910	8780	11510	6210	8860	8812.53	39.24	0	-7587	8993	8926	8833	8766	8673	8960	8800	100	2650	500	6370	10	1	20000000	1758	9.67	0.34	12	0.13	909.00	26088.00	11250	20220819	-21.87	8510	20230726	3.29	10540	-16.60	20230504	8510	3.29	20230726	11250	-21.87	20220819	8510	3.29	20230726	0.65	N	005680	500	100 억		7848727	N	N	3	N	00	N
118	20230810	120158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	-50	5	-0.56	166242990	18847	79.63	8910	8910	8780	11510	6210	8860	8820.66	39.24	0	-2709	8993	8926	8833	8766	8673	8960	8800	100	2650	500	6370	10	1	20000000	1762	9.69	0.34	12	0.09	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		7848727	N	N	3	N	00	N
119	20230810	110200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8800	-60	5	-0.68	117570840	13330	56.32	8910	8910	8780	11510	6210	8860	8820.02	39.24	0	-2755	8993	8926	8833	8766	8673	8960	8800	100	2650	500	6370	10	1	20000000	1760	9.68	0.34	12	0.07	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		7848727	N	N	3	N	00	N
120	20230810	100200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8800	-60	5	-0.68	72826070	8257	34.89	8910	8910	8780	11510	6210	8860	8819.92	39.24	0	-963	8993	8926	8833	8766	8673	8960	8800	100	2650	500	6370	10	1	20000000	1760	9.68	0.34	12	0.04	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		7848727	N	N	3	N	00	N
121	20230810	090200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8860	0	3	0.00	859710	97	0.41	8910	8910	8860	11510	6210	8860	8862.99	39.24	0	-91	8993	8926	8833	8766	8673	8960	8800	100	2650	500	6370	10	1	20000000	1772	9.75	0.34	12	0.00	909.00	26088.00	11250	20220819	-21.24	8510	20230726	4.11	10540	-15.94	20230504	8510	4.11	20230726	11250	-21.24	20220819	8510	4.11	20230726	0.65	N	005680	500	100 억		7848727	N	N	3	N	00	N
122	20230809	160159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8860	70	2	0.80	209170970	23669	95.55	8740	8900	8740	11420	6160	8790	8837.34	39.22	0	3531	8990	8890	8820	8720	8650	8855	8685	100	2630	500	6320	10	1	20000000	1772	9.75	0.34	12	0.12	909.00	26088.00	11250	20220819	-21.24	8510	20230726	4.11	10540	-15.94	20230504	8510	4.11	20230726	11250	-21.24	20220819	8510	4.11	20230726	0.68	N	005680	500	100 억		7844373	N	N	3	N	00	N
123	20230809	150158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8900	110	2	1.25	177622940	20107	81.17	8740	8900	8740	11420	6160	8790	8833.89	39.22	0	2943	8990	8890	8820	8720	8650	8855	8685	100	2630	500	6320	10	1	20000000	1780	9.79	0.34	12	0.10	909.00	26088.00	11250	20220819	-20.89	8510	20230726	4.58	10540	-15.56	20230504	8510	4.58	20230726	11250	-20.89	20220819	8510	4.58	20230726	0.68	N	005680	500	100 억		7844373	N	N	5	N	00	N
124	20230809	140158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8890	100	2	1.14	168517390	19082	77.03	8740	8900	8740	11420	6160	8790	8831.22	39.22	0	2983	8990	8890	8820	8720	8650	8855	8685	100	2630	500	6320	10	1	20000000	1778	9.78	0.34	12	0.10	909.00	26088.00	11250	20220819	-20.98	8510	20230726	4.47	10540	-15.65	20230504	8510	4.47	20230726	11250	-20.98	20220819	8510	4.47	20230726	0.68	N	005680	500	100 억		7844373	N	N	5	N	00	N
125	20230809	130200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8830	40	2	0.46	121262380	13738	55.46	8740	8870	8740	11420	6160	8790	8826.79	39.22	0	1809	8990	8890	8820	8720	8650	8855	8685	100	2630	500	6320	10	1	20000000	1766	9.71	0.34	12	0.07	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	0.68	N	005680	500	100 억		7844373	N	N	5	N	00	N
126	20230809	120200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	20	2	0.23	91938870	10418	42.06	8740	8870	8740	11420	6160	8790	8825.00	39.22	0	840	8990	8890	8820	8720	8650	8855	8685	100	2630	500	6320	10	1	20000000	1762	9.69	0.34	12	0.05	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	0.68	N	005680	500	100 억		7844373	N	N	5	N	00	N
127	20230809	110200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8820	30	2	0.34	67891340	7691	31.05	8740	8870	8740	11420	6160	8790	8827.37	39.22	0	892	8990	8890	8820	8720	8650	8855	8685	100	2630	500	6320	10	1	20000000	1764	9.70	0.34	12	0.04	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	0.68	N	005680	500	100 억		7844373	N	N	5	N	00	N
128	20230809	100158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	60	2	0.68	39795930	4507	18.19	8740	8870	8740	11420	6160	8790	8829.80	39.22	0	1064	8990	8890	8820	8720	8650	8855	8685	100	2630	500	6320	10	1	20000000	1770	9.74	0.34	12	0.02	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	0.68	N	005680	500	100 억		7844373	N	N	5	N	00	N
129	20230809	090158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8790	0	3	0.00	148630	17	0.07	8740	8790	8740	11420	6160	8790	8742.94	39.22	0	0	8990	8890	8820	8720	8650	8855	8685	100	2630	500	6320	10	1	20000000	1758	9.67	0.34	12	0.00	909.00	26088.00	11250	20220819	-21.87	8510	20230726	3.29	10540	-16.60	20230504	8510	3.29	20230726	11250	-21.87	20220819	8510	3.29	20230726	0.68	N	005680	500	100 억		7844373	N	N	5	N	00	N
130	20230808	160200	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8790	-80	5	-0.90	218261670	24761	146.26	8810	8920	8750	11530	6210	8870	8814.74	39.24	0	-3772	9090	8980	8880	8770	8670	8975	8765	100	2660	500	6380	10	1	20000000	1758	9.67	0.34	12	0.12	909.00	26088.00	11250	20220819	-21.87	8510	20230726	3.29	10540	-16.60	20230504	8510	3.29	20230726	11250	-21.87	20220819	8510	3.29	20230726	0.64	N	005680	500	100 억		7848471	N	N	5	N	00	N
131	20230808	150159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	-60	5	-0.68	209265570	23737	140.22	8810	8920	8750	11530	6210	8870	8816.01	39.24	0	-3773	9090	8980	8880	8770	8670	8975	8765	100	2660	500	6380	10	1	20000000	1762	9.69	0.34	12	0.12	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	0.64	N	005680	500	100 억		7848471	N	N	2	N	00	N
132	20230808	140157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8840	-30	5	-0.34	159811160	18114	107.00	8810	8920	8750	11530	6210	8870	8822.52	39.24	0	-3048	9090	8980	8880	8770	8670	8975	8765	100	2660	500	6380	10	1	20000000	1768	9.72	0.34	12	0.09	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		7848471	N	N	2	N	00	N
133	20230808	130157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	-60	5	-0.68	120597500	13661	80.70	8810	8920	8780	11530	6210	8870	8827.87	39.24	0	-3032	9090	8980	8880	8770	8670	8975	8765	100	2660	500	6380	10	1	20000000	1762	9.69	0.34	12	0.07	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	0.64	N	005680	500	100 억		7848471	N	N	2	N	00	N
134	20230808	120157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	-60	5	-0.68	93248290	10555	62.35	8810	8920	8790	11530	6210	8870	8834.51	39.24	0	-2321	9090	8980	8880	8770	8670	8975	8765	100	2660	500	6380	10	1	20000000	1762	9.69	0.34	12	0.05	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	0.64	N	005680	500	100 억		7848471	N	N	2	N	00	N
135	20230808	110158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8820	-50	5	-0.56	74753290	8455	49.94	8810	8920	8800	11530	6210	8870	8841.31	39.24	0	-2195	9090	8980	8880	8770	8670	8975	8765	100	2660	500	6380	10	1	20000000	1764	9.70	0.34	12	0.04	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	0.64	N	005680	500	100 억		7848471	N	N	2	N	00	N
136	20230808	100158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8890	20	2	0.23	20485050	2316	13.68	8810	8920	8810	11530	6210	8870	8845.01	39.24	0	196	9090	8980	8880	8770	8670	8975	8765	100	2660	500	6380	10	1	20000000	1778	9.78	0.34	12	0.01	909.00	26088.00	11250	20220819	-20.98	8510	20230726	4.47	10540	-15.65	20230504	8510	4.47	20230726	11250	-20.98	20220819	8510	4.47	20230726	0.64	N	005680	500	100 억		7848471	N	N	2	N	00	N
137	20230808	090159	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8890	20	2	0.23	9877770	1121	6.62	8810	8890	8810	11530	6210	8870	8811.57	39.24	0	55	9090	8980	8880	8770	8670	8975	8765	100	2660	500	6380	10	1	20000000	1778	9.78	0.34	12	0.01	909.00	26088.00	11250	20220819	-20.98	8510	20230726	4.47	10540	-15.65	20230504	8510	4.47	20230726	11250	-20.98	20220819	8510	4.47	20230726	0.64	N	005680	500	100 억		7848471	N	N	2	N	00	N
138	20230807	160156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8870	0	3	0.00	149374910	16929	46.47	8870	8990	8780	11530	6210	8870	8823.61	39.25	0	-2773	9136	9002	8906	8772	8676	8955	8725	100	2660	500	6380	10	1	20000000	1774	9.76	0.34	12	0.08	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	0.65	N	005680	500	100 억		7850613	N	N	2	N	00	N
139	20230807	150156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8830	-40	5	-0.45	143453690	16259	44.63	8870	8990	8780	11530	6210	8870	8823.03	39.25	0	-2742	9136	9002	8906	8772	8676	8955	8725	100	2660	500	6380	10	1	20000000	1766	9.71	0.34	12	0.08	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		7850613	N	N	2	N	00	N
140	20230807	140158	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8820	-50	5	-0.56	130070600	14746	40.48	8870	8990	8780	11530	6210	8870	8820.74	39.25	0	-2632	9136	9002	8906	8772	8676	8955	8725	100	2660	500	6380	10	1	20000000	1764	9.70	0.34	12	0.07	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		7850613	N	N	2	N	00	N
141	20230807	130157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8820	-50	5	-0.56	126799960	14376	39.46	8870	8990	8780	11530	6210	8870	8820.25	39.25	0	-2433	9136	9002	8906	8772	8676	8955	8725	100	2660	500	6380	10	1	20000000	1764	9.70	0.34	12	0.07	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		7850613	N	N	2	N	00	N
142	20230807	120156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	-60	5	-0.68	120646860	13679	37.55	8870	8990	8780	11530	6210	8870	8819.86	39.25	0	-2429	9136	9002	8906	8772	8676	8955	8725	100	2660	500	6380	10	1	20000000	1762	9.69	0.34	12	0.07	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		7850613	N	N	2	N	00	N
143	20230807	110155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	-20	5	-0.23	94561370	10725	29.44	8870	8990	8780	11530	6210	8870	8816.91	39.25	0	-2298	9136	9002	8906	8772	8676	8955	8725	100	2660	500	6380	10	1	20000000	1770	9.74	0.34	12	0.05	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	0.65	N	005680	500	100 억		7850613	N	N	2	N	00	N
144	20230807	100157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8790	-80	5	-0.90	65562590	7438	20.42	8870	8990	8780	11530	6210	8870	8814.55	39.25	0	-3025	9136	9002	8906	8772	8676	8955	8725	100	2660	500	6380	10	1	20000000	1758	9.67	0.34	12	0.04	909.00	26088.00	11250	20220819	-21.87	8510	20230726	3.29	10540	-16.60	20230504	8510	3.29	20230726	11250	-21.87	20220819	8510	3.29	20230726	0.65	N	005680	500	100 억		7850613	N	N	2	N	00	N
145	20230807	090156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8880	10	2	0.11	541270	61	0.17	8870	8990	8870	11530	6210	8870	8873.28	39.25	0	-50	9136	9002	8906	8772	8676	8955	8725	100	2660	500	6380	10	1	20000000	1776	9.77	0.34	12	0.00	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	0.65	N	005680	500	100 억		7850613	N	N	2	N	00	N
146	20230804	160157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8870	10	2	0.11	321931320	36425	180.65	8880	9040	8810	11510	6210	8860	8837.92	39.27	0	-3357	8986	8922	8876	8812	8766	8955	8845	100	2650	500	6370	10	1	20000000	1774	9.76	0.34	12	0.18	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	0.67	N	005680	500	100 억		7854499	N	N	2	N	00	N
147	20230804	150157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8830	-30	5	-0.34	287122590	32488	161.13	8880	9040	8810	11510	6210	8860	8837.80	39.27	0	-4252	8986	8922	8876	8812	8766	8955	8845	100	2650	500	6370	10	1	20000000	1766	9.71	0.34	12	0.16	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	0.67	N	005680	500	100 억		7854499	N	N	3	N	00	N
148	20230804	140157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8830	-30	5	-0.34	112669160	12713	63.05	8880	9040	8820	11510	6210	8860	8862.52	39.27	0	-2599	8986	8922	8876	8812	8766	8955	8845	100	2650	500	6370	10	1	20000000	1766	9.71	0.34	12	0.06	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	0.67	N	005680	500	100 억		7854499	N	N	3	N	00	N
149	20230804	130156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8840	-20	5	-0.23	89228910	10061	49.90	8880	9040	8820	11510	6210	8860	8868.79	39.27	0	-2311	8986	8922	8876	8812	8766	8955	8845	100	2650	500	6370	10	1	20000000	1768	9.72	0.34	12	0.05	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	0.67	N	005680	500	100 억		7854499	N	N	3	N	00	N
150	20230804	120156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8850	-10	5	-0.11	73345830	8263	40.98	8880	9040	8820	11510	6210	8860	8876.42	39.27	0	-1789	8986	8922	8876	8812	8766	8955	8845	100	2650	500	6370	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	0.67	N	005680	500	100 억		7854499	N	N	3	N	00	N
151	20230804	110156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8840	-20	5	-0.23	30175200	3413	16.93	8880	8880	8820	11510	6210	8860	8841.24	39.27	0	-857	8986	8922	8876	8812	8766	8955	8845	100	2650	500	6370	10	1	20000000	1768	9.72	0.34	12	0.02	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	0.67	N	005680	500	100 억		7854499	N	N	3	N	00	N
152	20230804	100155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8860	0	3	0.00	28061840	3174	15.74	8880	8880	8820	11510	6210	8860	8841.15	39.27	0	-732	8986	8922	8876	8812	8766	8955	8845	100	2650	500	6370	10	1	20000000	1772	9.75	0.34	12	0.02	909.00	26088.00	11250	20220819	-21.24	8510	20230726	4.11	10540	-15.94	20230504	8510	4.11	20230726	11250	-21.24	20220819	8510	4.11	20230726	0.67	N	005680	500	100 억		7854499	N	N	3	N	00	N
153	20230804	090155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8840	-20	5	-0.23	7292990	824	4.09	8880	8880	8840	11510	6210	8860	8850.69	39.27	0	-802	8986	8922	8876	8812	8766	8955	8845	100	2650	500	6370	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	0.67	N	005680	500	100 억		7854499	N	N	3	N	00	N
154	20230803	160155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8860	-50	5	-0.56	179001470	20162	88.10	8830	8940	8830	11580	6240	8910	8878.16	39.28	0	-707	9116	9012	8946	8842	8776	9065	8895	100	2670	500	6410	10	1	20000000	1772	9.75	0.34	12	0.10	909.00	26088.00	11250	20220819	-21.24	8510	20230726	4.11	10540	-15.94	20230504	8510	4.11	20230726	11250	-21.24	20220819	8510	4.11	20230726	0.64	N	005680	500	100 억		7855121	N	N	3	N	00	N
155	20230803	150156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8860	-50	5	-0.56	174625250	19668	85.94	8830	8940	8830	11580	6240	8910	8878.65	39.28	0	-581	9116	9012	8946	8842	8776	9065	8895	100	2670	500	6410	10	1	20000000	1772	9.75	0.34	12	0.10	909.00	26088.00	11250	20220819	-21.24	8510	20230726	4.11	10540	-15.94	20230504	8510	4.11	20230726	11250	-21.24	20220819	8510	4.11	20230726	0.64	N	005680	500	100 억		7855121	N	N	4	N	00	N
156	20230803	140154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8900	-10	5	-0.11	151017560	17007	74.31	8830	8940	8830	11580	6240	8910	8879.73	39.28	0	-727	9116	9012	8946	8842	8776	9065	8895	100	2670	500	6410	10	1	20000000	1780	9.79	0.34	12	0.09	909.00	26088.00	11250	20220819	-20.89	8510	20230726	4.58	10540	-15.56	20230504	8510	4.58	20230726	11250	-20.89	20220819	8510	4.58	20230726	0.64	N	005680	500	100 억		7855121	N	N	4	N	00	N
157	20230803	130157	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8930	20	2	0.22	149505570	16837	73.57	8830	8940	8830	11580	6240	8910	8879.58	39.28	0	-577	9116	9012	8946	8842	8776	9065	8895	100	2670	500	6410	10	1	20000000	1786	9.82	0.34	12	0.08	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		7855121	N	N	4	N	00	N
158	20230803	120155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8870	-40	5	-0.45	133895000	15080	65.89	8830	8940	8830	11580	6240	8910	8878.98	39.28	0	-561	9116	9012	8946	8842	8776	9065	8895	100	2670	500	6410	10	1	20000000	1774	9.76	0.34	12	0.08	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		7855121	N	N	4	N	00	N
159	20230803	110154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8870	-40	5	-0.45	112287430	12649	55.27	8830	8940	8830	11580	6240	8910	8877.18	39.28	0	698	9116	9012	8946	8842	8776	9065	8895	100	2670	500	6410	10	1	20000000	1774	9.76	0.34	12	0.06	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		7855121	N	N	4	N	00	N
160	20230803	100154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8940	30	2	0.34	73324330	8258	36.08	8830	8940	8830	11580	6240	8910	8879.19	39.28	0	710	9116	9012	8946	8842	8776	9065	8895	100	2670	500	6410	10	1	20000000	1788	9.83	0.34	12	0.04	909.00	26088.00	11250	20220819	-20.53	8510	20230726	5.05	10540	-15.18	20230504	8510	5.05	20230726	11250	-20.53	20220819	8510	5.05	20230726	0.64	N	005680	500	100 억		7855121	N	N	4	N	00	N
161	20230803	090155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8910	0	3	0.00	3858870	437	1.91	8830	8910	8830	11580	6240	8910	8830.37	39.28	0	74	9116	9012	8946	8842	8776	9065	8895	100	2670	500	6410	10	1	20000000	1782	9.80	0.34	12	0.00	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		7855121	N	N	4	N	00	N
162	20230802	160154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8910	-20	5	-0.22	204700410	22862	69.76	8900	9050	8880	11600	6260	8930	8953.74	39.28	0	-812	9036	8982	8926	8872	8816	9010	8900	100	2670	500	6420	10	1	20000000	1782	9.80	0.34	12	0.11	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	0.65	N	005680	500	100 억		7855633	N	N	4	N	00	N
163	20230802	150155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8920	-10	5	-0.11	202069030	22567	68.86	8900	9050	8880	11600	6260	8930	8954.18	39.28	0	-751	9036	8982	8926	8872	8816	9010	8900	100	2670	500	6420	10	1	20000000	1784	9.81	0.34	12	0.11	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	0.65	N	005680	500	100 억		7855633	N	N	3	N	00	N
164	20230802	140156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8910	-20	5	-0.22	193208600	21576	65.83	8900	9050	8880	11600	6260	8930	8954.79	39.28	0	-211	9036	8982	8926	8872	8816	9010	8900	100	2670	500	6420	10	1	20000000	1782	9.80	0.34	12	0.11	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	0.65	N	005680	500	100 억		7855633	N	N	3	N	00	N
165	20230802	130155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8890	-40	5	-0.45	176056410	19647	59.95	8900	9050	8880	11600	6260	8930	8960.98	39.28	0	262	9036	8982	8926	8872	8816	9010	8900	100	2670	500	6420	10	1	20000000	1778	9.78	0.34	12	0.10	909.00	26088.00	11250	20220819	-20.98	8510	20230726	4.47	10540	-15.65	20230504	8510	4.47	20230726	11250	-20.98	20220819	8510	4.47	20230726	0.65	N	005680	500	100 억		7855633	N	N	3	N	00	N
166	20230802	120154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8950	20	2	0.22	158840950	17714	54.05	8900	9050	8880	11600	6260	8930	8966.97	39.28	0	386	9036	8982	8926	8872	8816	9010	8900	100	2670	500	6420	10	1	20000000	1790	9.85	0.34	12	0.09	909.00	26088.00	11250	20220819	-20.44	8510	20230726	5.17	10540	-15.09	20230504	8510	5.17	20230726	11250	-20.44	20220819	8510	5.17	20230726	0.65	N	005680	500	100 억		7855633	N	N	3	N	00	N
167	20230802	110153	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8970	40	2	0.45	153093850	17072	52.09	8900	9050	8880	11600	6260	8930	8967.54	39.28	0	597	9036	8982	8926	8872	8816	9010	8900	100	2670	500	6420	10	1	20000000	1794	9.87	0.34	12	0.09	909.00	26088.00	11250	20220819	-20.27	8510	20230726	5.41	10540	-14.90	20230504	8510	5.41	20230726	11250	-20.27	20220819	8510	5.41	20230726	0.65	N	005680	500	100 억		7855633	N	N	3	N	00	N
168	20230802	100155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9010	80	2	0.90	87395050	9753	29.76	8900	9050	8880	11600	6260	8930	8960.84	39.28	0	-64	9036	8982	8926	8872	8816	9010	8900	100	2670	500	6420	10	1	20000000	1802	9.91	0.35	12	0.05	909.00	26088.00	11250	20220819	-19.91	8510	20230726	5.88	10540	-14.52	20230504	8510	5.88	20230726	11250	-19.91	20220819	8510	5.88	20230726	0.65	N	005680	500	100 억		7855633	N	N	3	N	00	N
169	20230802	090156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8900	-30	5	-0.34	3996100	449	1.37	8900	8900	8900	11600	6260	8930	8900.00	39.28	0	0	9036	8982	8926	8872	8816	9010	8900	100	2670	500	6420	10	1	20000000	1780	9.79	0.34	12	0.00	909.00	26088.00	11250	20220819	-20.89	8510	20230726	4.58	10540	-15.56	20230504	8510	4.58	20230726	11250	-20.89	20220819	8510	4.58	20230726	0.65	N	005680	500	100 억		7855633	N	N	3	N	00	N
170	20230801	160155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8930	0	3	0.00	290789290	32623	230.36	8900	8980	8870	11600	6260	8930	8913.63	39.27	0	1685	9050	8990	8870	8810	8690	9020	8840	100	2670	500	6420	10	1	20000000	1786	9.82	0.34	12	0.16	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	0.65	N	005680	500	100 억		7854092	N	N	3	N	00	N
171	20230801	150153	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8910	-20	5	-0.22	230068830	25795	182.14	8900	8980	8870	11600	6260	8930	8919.13	39.27	0	1214	9050	8990	8870	8810	8690	9020	8840	100	2670	500	6420	10	1	20000000	1782	9.80	0.34	12	0.13	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	0.65	N	005680	500	100 억		7854092	N	N	0	N	00	N
172	20230801	140156	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8870	-60	5	-0.67	174306560	19530	137.90	8900	8980	8870	11600	6260	8930	8925.07	39.27	0	-1837	9050	8990	8870	8810	8690	9020	8840	100	2670	500	6420	10	1	20000000	1774	9.76	0.34	12	0.10	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	0.65	N	005680	500	100 억		7854092	N	N	0	N	00	N
173	20230801	130154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8940	10	2	0.11	144420890	16173	114.20	8900	8980	8900	11600	6260	8930	8929.75	39.27	0	-378	9050	8990	8870	8810	8690	9020	8840	100	2670	500	6420	10	1	20000000	1788	9.83	0.34	12	0.08	909.00	26088.00	11250	20220819	-20.53	8510	20230726	5.05	10540	-15.18	20230504	8510	5.05	20230726	11250	-20.53	20220819	8510	5.05	20230726	0.65	N	005680	500	100 억		7854092	N	N	0	N	00	N
174	20230801	120154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8920	-10	5	-0.11	134691210	15083	106.50	8900	8980	8900	11600	6260	8930	8930.00	39.27	0	-440	9050	8990	8870	8810	8690	9020	8840	100	2670	500	6420	10	1	20000000	1784	9.81	0.34	12	0.08	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	0.65	N	005680	500	100 억		7854092	N	N	0	N	00	N
175	20230801	110153	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8940	10	2	0.11	97938170	10961	77.40	8900	8980	8900	11600	6260	8930	8935.15	39.27	0	-638	9050	8990	8870	8810	8690	9020	8840	100	2670	500	6420	10	1	20000000	1788	9.83	0.34	12	0.05	909.00	26088.00	11250	20220819	-20.53	8510	20230726	5.05	10540	-15.18	20230504	8510	5.05	20230726	11250	-20.53	20220819	8510	5.05	20230726	0.65	N	005680	500	100 억		7854092	N	N	0	N	00	N
176	20230801	100154	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8930	0	3	0.00	62898690	7040	49.71	8900	8980	8900	11600	6260	8930	8934.47	39.27	0	-496	9050	8990	8870	8810	8690	9020	8840	100	2670	500	6420	10	1	20000000	1786	9.82	0.34	12	0.04	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	0.65	N	005680	500	100 억		7854092	N	N	0	N	00	N
177	20230801	090153	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8920	-10	5	-0.11	1103660	124	0.88	8900	8940	8900	11600	6260	8930	8900.48	39.27	0	-1	9050	8990	8870	8810	8690	9020	8840	100	2670	500	6420	10	1	20000000	1784	9.81	0.34	12	0.00	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	0.65	N	005680	500	100 억		7854092	N	N	0	N	00	N