KissMeData/005680/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20230630	160203	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9610	50	2	0.52	159267900	16683	121.70	9580	9610	9500	12420	6700	9560	9546.53	39.73	0	3268	9666	9612	9556	9502	9446	9640	9530	100	2860	500	7070	10	1	20000000	1922	10.57	0.37	12	0.08	909.00	26088.00	11250	20220819	-14.58	9020	20230103	6.54	10540	-8.82	20230504	9020	6.54	20230103	11250	-14.58	20220819	9020	6.54	20230103	0.55	N	005680	500	100 억	7946426	N	N	1	N	N
3	20230630	150203	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9570	10	2	0.10	148320280	15543	113.39	9580	9590	9500	12420	6700	9560	9542.58	39.73	0	3332	9666	9612	9556	9502	9446	9640	9530	100	2860	500	7070	10	1	20000000	1914	10.53	0.37	12	0.08	909.00	26088.00	11250	20220819	-14.93	9020	20230103	6.10	10540	-9.20	20230504	9020	6.10	20230103	11250	-14.93	20220819	9020	6.10	20230103	0.55	N	005680	500	100 억	7946426	N	N	1	N	N
4	20230630	140204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9560	0	3	0.00	95518600	10018	73.08	9580	9580	9500	12420	6700	9560	9534.70	39.73	0	1530	9666	9612	9556	9502	9446	9640	9530	100	2860	500	7070	10	1	20000000	1912	10.52	0.37	12	0.05	909.00	26088.00	11250	20220819	-15.02	9020	20230103	5.99	10540	-9.30	20230504	9020	5.99	20230103	11250	-15.02	20220819	9020	5.99	20230103	0.55	N	005680	500	100 억	7946426	N	N	1	N	N
5	20230630	130203	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9550	-10	5	-0.10	72991640	7657	55.86	9580	9580	9500	12420	6700	9560	9532.67	39.73	0	809	9666	9612	9556	9502	9446	9640	9530	100	2860	500	7070	10	1	20000000	1910	10.51	0.37	12	0.04	909.00	26088.00	11250	20220819	-15.11	9020	20230103	5.88	10540	-9.39	20230504	9020	5.88	20230103	11250	-15.11	20220819	9020	5.88	20230103	0.55	N	005680	500	100 억	7946426	N	N	1	N	N
6	20230630	120202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9540	-20	5	-0.21	62270120	6534	47.67	9580	9580	9500	12420	6700	9560	9530.17	39.73	0	805	9666	9612	9556	9502	9446	9640	9530	100	2860	500	7070	10	1	20000000	1908	10.50	0.37	12	0.03	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	0.55	N	005680	500	100 억	7946426	N	N	1	N	N
7	20230630	110203	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9540	-20	5	-0.21	50756370	5327	38.86	9580	9580	9500	12420	6700	9560	9528.13	39.73	0	857	9666	9612	9556	9502	9446	9640	9530	100	2860	500	7070	10	1	20000000	1908	10.50	0.37	12	0.03	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	0.55	N	005680	500	100 억	7946426	N	N	1	N	N
8	20230630	100202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9540	-20	5	-0.21	27547010	2896	21.13	9580	9580	9500	12420	6700	9560	9512.09	39.73	0	-573	9666	9612	9556	9502	9446	9640	9530	100	2860	500	7070	10	1	20000000	1908	10.50	0.37	12	0.01	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	0.55	N	005680	500	100 억	7946426	N	N	1	N	N
9	20230630	090204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9560	0	3	0.00	153000	16	0.12	9580	9580	9560	12420	6700	9560	9562.50	39.73	0	-12	9666	9612	9556	9502	9446	9640	9530	100	2860	500	7070	10	1	20000000	1912	10.52	0.37	12	0.00	909.00	26088.00	11250	20220819	-15.02	9020	20230103	5.99	10540	-9.30	20230504	9020	5.99	20230103	11250	-15.02	20220819	9020	5.99	20230103	0.55	N	005680	500	100 억	7946426	N	N	1	N	N
10	20230629	160204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9560	-10	5	-0.10	130989340	13688	126.01	9540	9610	9500	12440	6700	9570	9569.65	39.75	0	-2952	9676	9622	9546	9492	9416	9650	9520	100	2870	500	7080	10	1	20000000	1912	10.52	0.37	12	0.07	909.00	26088.00	11250	20220819	-15.02	9020	20230103	5.99	10540	-9.30	20230504	9020	5.99	20230103	11250	-15.02	20220819	9020	5.99	20230103	0.54	N	005680	500	100 억	7949352	N	N	1	N	N
11	20230629	150202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9540	-30	5	-0.31	127887020	13363	123.01	9540	9610	9500	12440	6700	9570	9570.23	39.75	0	-2926	9676	9622	9546	9492	9416	9650	9520	100	2870	500	7080	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	0.54	N	005680	500	100 억	7949352	N	N	0	N	N
12	20230629	140201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9580	10	2	0.10	96644980	10086	92.85	9540	9610	9540	12440	6700	9570	9582.09	39.75	0	-2719	9676	9622	9546	9492	9416	9650	9520	100	2870	500	7080	10	1	20000000	1916	10.54	0.37	12	0.05	909.00	26088.00	11250	20220819	-14.84	9020	20230103	6.21	10540	-9.11	20230504	9020	6.21	20230103	11250	-14.84	20220819	9020	6.21	20230103	0.54	N	005680	500	100 억	7949352	N	N	0	N	N
13	20230629	130201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9580	10	2	0.10	86613890	9038	83.20	9540	9610	9540	12440	6700	9570	9583.30	39.75	0	-2717	9676	9622	9546	9492	9416	9650	9520	100	2870	500	7080	10	1	20000000	1916	10.54	0.37	12	0.05	909.00	26088.00	11250	20220819	-14.84	9020	20230103	6.21	10540	-9.11	20230504	9020	6.21	20230103	11250	-14.84	20220819	9020	6.21	20230103	0.54	N	005680	500	100 억	7949352	N	N	0	N	N
14	20230629	120202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9580	10	2	0.10	56205860	5857	53.92	9540	9610	9540	12440	6700	9570	9596.36	39.75	0	-2578	9676	9622	9546	9492	9416	9650	9520	100	2870	500	7080	10	1	20000000	1916	10.54	0.37	12	0.03	909.00	26088.00	11250	20220819	-14.84	9020	20230103	6.21	10540	-9.11	20230504	9020	6.21	20230103	11250	-14.84	20220819	9020	6.21	20230103	0.54	N	005680	500	100 억	7949352	N	N	0	N	N
15	20230629	110202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9600	30	2	0.31	19648710	2048	18.85	9540	9610	9540	12440	6700	9570	9594.10	39.75	0	-84	9676	9622	9546	9492	9416	9650	9520	100	2870	500	7080	10	1	20000000	1920	10.56	0.37	12	0.01	909.00	26088.00	11250	20220819	-14.67	9020	20230103	6.43	10540	-8.92	20230504	9020	6.43	20230103	11250	-14.67	20220819	9020	6.43	20230103	0.54	N	005680	500	100 억	7949352	N	N	0	N	N
16	20230629	100203	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9600	30	2	0.31	15505760	1616	14.88	9540	9610	9540	12440	6700	9570	9595.15	39.75	0	6	9676	9622	9546	9492	9416	9650	9520	100	2870	500	7080	10	1	20000000	1920	10.56	0.37	12	0.01	909.00	26088.00	11250	20220819	-14.67	9020	20230103	6.43	10540	-8.92	20230504	9020	6.43	20230103	11250	-14.67	20220819	9020	6.43	20230103	0.54	N	005680	500	100 억	7949352	N	N	0	N	N
17	20230629	090202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9570	0	3	0.00	381630	40	0.37	9540	9570	9540	12440	6700	9570	9540.75	39.75	0	-39	9676	9622	9546	9492	9416	9650	9520	100	2870	500	7080	10	1	20000000	1914	10.53	0.37	12	0.00	909.00	26088.00	11250	20220819	-14.93	9020	20230103	6.10	10540	-9.20	20230504	9020	6.10	20230103	11250	-14.93	20220819	9020	6.10	20230103	0.54	N	005680	500	100 억	7949352	N	N	0	N	N
18	20230628	160201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9570	90	2	0.95	103798200	10863	61.01	9480	9600	9470	12320	6640	9480	9555.21	39.74	0	135	9593	9536	9503	9446	9413	9520	9430	100	2840	500	7010	10	1	20000000	1914	10.53	0.37	12	0.05	909.00	26088.00	11250	20220819	-14.93	9020	20230103	6.10	10540	-9.20	20230504	9020	6.10	20230103	11250	-14.93	20220819	9020	6.10	20230103	0.55	N	005680	500	100 억	7948241	N	N	1	N	N
19	20230628	150202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9540	60	2	0.63	87257200	9133	51.30	9480	9600	9470	12320	6640	9480	9554.06	39.74	0	296	9593	9536	9503	9446	9413	9520	9430	100	2840	500	7010	10	1	20000000	1908	10.50	0.37	12	0.05	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	0.55	N	005680	500	100 억	7948241	N	N	1	N	N
20	20230628	140201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9570	90	2	0.95	70156000	7343	41.24	9480	9600	9470	12320	6640	9480	9554.13	39.74	0	119	9593	9536	9503	9446	9413	9520	9430	100	2840	500	7010	10	1	20000000	1914	10.53	0.37	12	0.04	909.00	26088.00	11250	20220819	-14.93	9020	20230103	6.10	10540	-9.20	20230504	9020	6.10	20230103	11250	-14.93	20220819	9020	6.10	20230103	0.55	N	005680	500	100 억	7948241	N	N	1	N	N
21	20230628	130201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9590	110	2	1.16	62743810	6569	36.90	9480	9600	9470	12320	6640	9480	9551.50	39.74	0	181	9593	9536	9503	9446	9413	9520	9430	100	2840	500	7010	10	1	20000000	1918	10.55	0.37	12	0.03	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	0.55	N	005680	500	100 억	7948241	N	N	1	N	N
22	20230628	120150	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9540	60	2	0.63	46917070	4910	27.58	9480	9600	9470	12320	6640	9480	9555.41	39.74	0	7	9593	9536	9503	9446	9413	9520	9430	100	2840	500	7010	10	1	20000000	1908	10.50	0.37	12	0.02	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	0.55	N	005680	500	100 억	7948241	N	N	1	N	N
23	20230628	110203	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9550	70	2	0.74	36359860	3804	21.37	9480	9600	9470	12320	6640	9480	9558.32	39.74	0	115	9593	9536	9503	9446	9413	9520	9430	100	2840	500	7010	10	1	20000000	1910	10.51	0.37	12	0.02	909.00	26088.00	11250	20220819	-15.11	9020	20230103	5.88	10540	-9.39	20230504	9020	5.88	20230103	11250	-15.11	20220819	9020	5.88	20230103	0.55	N	005680	500	100 억	7948241	N	N	1	N	N
24	20230628	100201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9590	110	2	1.16	26070430	2729	15.33	9480	9600	9470	12320	6640	9480	9553.11	39.74	0	161	9593	9536	9503	9446	9413	9520	9430	100	2840	500	7010	10	1	20000000	1918	10.55	0.37	12	0.01	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	0.55	N	005680	500	100 억	7948241	N	N	1	N	N
25	20230628	090201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9470	-10	5	-0.11	5034270	531	2.98	9480	9490	9470	12320	6640	9480	9480.73	39.74	0	283	9593	9536	9503	9446	9413	9520	9430	100	2840	500	7010	10	1	20000000	1894	10.42	0.36	12	0.00	909.00	26088.00	11250	20220819	-15.82	9020	20230103	4.99	10540	-10.15	20230504	9020	4.99	20230103	11250	-15.82	20220819	9020	4.99	20230103	0.55	N	005680	500	100 억	7948241	N	N	1	N	N
26	20230627	160202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9480	-20	5	-0.21	166908900	17548	193.30	9540	9560	9470	12350	6650	9500	9511.56	39.74	0	-924	9653	9576	9483	9406	9313	9585	9415	100	2850	500	7030	10	1	20000000	1896	10.43	0.36	12	0.09	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	0.55	N	005680	500	100 억	7947835	N	N	1	N	N
27	20230627	150202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9480	-20	5	-0.21	156073920	16405	180.71	9540	9560	9480	12350	6650	9500	9513.80	39.74	0	-700	9653	9576	9483	9406	9313	9585	9415	100	2850	500	7030	10	1	20000000	1896	10.43	0.36	12	0.08	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	0.55	N	005680	500	100 억	7947835	N	N	7	N	N
28	20230627	140203	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9510	10	2	0.11	104641500	10990	121.06	9540	9560	9480	12350	6650	9500	9521.52	39.74	0	-101	9653	9576	9483	9406	9313	9585	9415	100	2850	500	7030	10	1	20000000	1902	10.46	0.36	12	0.05	909.00	26088.00	11250	20220819	-15.47	9020	20230103	5.43	10540	-9.77	20230504	9020	5.43	20230103	11250	-15.47	20220819	9020	5.43	20230103	0.55	N	005680	500	100 억	7947835	N	N	7	N	N
29	20230627	130204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9520	20	2	0.21	74396760	7812	86.05	9540	9560	9480	12350	6650	9500	9523.39	39.74	0	-111	9653	9576	9483	9406	9313	9585	9415	100	2850	500	7030	10	1	20000000	1904	10.47	0.36	12	0.04	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	0.55	N	005680	500	100 억	7947835	N	N	7	N	N
30	20230627	120204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9560	60	2	0.63	59782230	6277	69.15	9540	9560	9480	12350	6650	9500	9524.01	39.74	0	-206	9653	9576	9483	9406	9313	9585	9415	100	2850	500	7030	10	1	20000000	1912	10.52	0.37	12	0.03	909.00	26088.00	11250	20220819	-15.02	9020	20230103	5.99	10540	-9.30	20230504	9020	5.99	20230103	11250	-15.02	20220819	9020	5.99	20230103	0.55	N	005680	500	100 억	7947835	N	N	7	N	N
31	20230627	110204	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9530	30	2	0.32	34775730	3655	40.26	9540	9550	9480	12350	6650	9500	9514.56	39.74	0	-59	9653	9576	9483	9406	9313	9585	9415	100	2850	500	7030	10	1	20000000	1906	10.48	0.37	12	0.02	909.00	26088.00	11250	20220819	-15.29	9020	20230103	5.65	10540	-9.58	20230504	9020	5.65	20230103	11250	-15.29	20220819	9020	5.65	20230103	0.55	N	005680	500	100 억	7947835	N	N	7	N	N
32	20230627	100200	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9550	50	2	0.53	19561090	2055	22.64	9540	9550	9480	12350	6650	9500	9518.78	39.74	0	91	9653	9576	9483	9406	9313	9585	9415	100	2850	500	7030	10	1	20000000	1910	10.51	0.37	12	0.01	909.00	26088.00	11250	20220819	-15.11	9020	20230103	5.88	10540	-9.39	20230504	9020	5.88	20230103	11250	-15.11	20220819	9020	5.88	20230103	0.55	N	005680	500	100 억	7947835	N	N	7	N	N
33	20230627	090201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9540	40	2	0.42	95400	10	0.11	9540	9540	9540	12350	6650	9500	9540.00	39.74	0	0	9653	9576	9483	9406	9313	9585	9415	100	2850	500	7030	10	1	20000000	1908	10.50	0.37	12	0.00	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	0.55	N	005680	500	100 억	7947835	N	N	7	N	N
34	20230626	160201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9500	30	2	0.32	86171500	9077	31.03	9500	9560	9390	12310	6630	9470	9493.39	39.75	0	-1611	9730	9600	9470	9340	9210	9535	9275	100	2840	500	7000	10	1	20000000	1900	10.45	0.36	12	0.05	909.00	26088.00	11250	20220819	-15.56	9020	20230103	5.32	10540	-9.87	20230504	9020	5.32	20230103	11250	-15.56	20220819	9020	5.32	20230103	0.55	N	005680	500	100 억	7949430	N	N	7	N	N
35	20230626	150202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9540	70	2	0.74	78798180	8301	28.38	9500	9560	9390	12310	6630	9470	9492.61	39.75	0	-1597	9730	9600	9470	9340	9210	9535	9275	100	2840	500	7000	10	1	20000000	1908	10.50	0.37	12	0.04	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	0.55	N	005680	500	100 억	7949430	N	N	28	N	N
36	20230626	140202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9540	70	2	0.74	66532570	7013	23.98	9500	9560	9390	12310	6630	9470	9487.03	39.75	0	-1460	9730	9600	9470	9340	9210	9535	9275	100	2840	500	7000	10	1	20000000	1908	10.50	0.37	12	0.04	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	0.55	N	005680	500	100 억	7949430	N	N	28	N	N
37	20230626	130202	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9550	80	2	0.84	62844470	6626	22.65	9500	9560	9390	12310	6630	9470	9484.53	39.75	0	-1458	9730	9600	9470	9340	9210	9535	9275	100	2840	500	7000	10	1	20000000	1910	10.51	0.37	12	0.03	909.00	26088.00	11250	20220819	-15.11	9020	20230103	5.88	10540	-9.39	20230504	9020	5.88	20230103	11250	-15.11	20220819	9020	5.88	20230103	0.55	N	005680	500	100 억	7949430	N	N	28	N	N
38	20230626	120201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9520	50	2	0.53	42992350	4544	15.54	9500	9550	9390	12310	6630	9470	9461.34	39.75	0	-738	9730	9600	9470	9340	9210	9535	9275	100	2840	500	7000	10	1	20000000	1904	10.47	0.36	12	0.02	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	0.55	N	005680	500	100 억	7949430	N	N	28	N	N
39	20230626	110201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9550	80	2	0.84	39785100	4207	14.38	9500	9550	9390	12310	6630	9470	9456.88	39.75	0	-738	9730	9600	9470	9340	9210	9535	9275	100	2840	500	7000	10	1	20000000	1910	10.51	0.37	12	0.02	909.00	26088.00	11250	20220819	-15.11	9020	20230103	5.88	10540	-9.39	20230504	9020	5.88	20230103	11250	-15.11	20220819	9020	5.88	20230103	0.55	N	005680	500	100 억	7949430	N	N	28	N	N
40	20230626	100201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9500	30	2	0.32	25275380	2682	9.17	9500	9500	9390	12310	6630	9470	9424.08	39.75	0	-595	9730	9600	9470	9340	9210	9535	9275	100	2840	500	7000	10	1	20000000	1900	10.45	0.36	12	0.01	909.00	26088.00	11250	20220819	-15.56	9020	20230103	5.32	10540	-9.87	20230504	9020	5.32	20230103	11250	-15.56	20220819	9020	5.32	20230103	0.55	N	005680	500	100 억	7949430	N	N	28	N	N
41	20230626	090201	57	100.00	KOSPI	전기.전자	N	N	N	N		N	9460	-10	5	-0.11	1203540	127	0.43	9500	9500	9460	12310	6630	9470	9476.69	39.75	0	-99	9730	9600	9470	9340	9210	9535	9275	100	2840	500	7000	10	1	20000000	1892	10.41	0.36	12	0.00	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	0.55	N	005680	500	100 억	7949430	N	N	28	N	N
42	20230623	152838	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9470	-70	5	-0.73	274410620	28984	415.60	9590	9600	9340	12400	6680	9540	9467.66	39.77	0	-8112	9660	9600	9540	9480	9420	9630	9510	100	2860	500	7050	10	1	20000000	1894	10.42	0.36	12	0.14	909.00	26088.00	11250	20220819	-15.82	9020	20230103	4.99	10540	-10.15	20230504	9020	4.99	20230103	11250	-15.82	20220819	9020	4.99	20230103	0.54	N	005680	500	100 억	7954528	N	N	9	N	N
43	20230623	140147	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9480	-60	5	-0.63	142768480	15020	215.37	9590	9600	9470	12400	6680	9540	9505.23	39.77	0	-5137	9660	9600	9540	9480	9420	9630	9510	100	2860	500	7050	10	1	20000000	1896	10.43	0.36	12	0.08	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	0.54	N	005680	500	100 억	7954528	N	N	9	N	N
44	20230622	160111	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9540	30	2	0.32	66246140	6941	26.83	9480	9600	9480	12360	6660	9510	9544.18	39.78	0	-1446	9590	9550	9520	9480	9450	9535	9465	100	2850	500	7030	10	1	20000000	1908	10.50	0.37	12	0.03	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	0.55	N	005680	500	100 억	7955780	N	N	9	N	N
45	20230622	150651	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9530	20	2	0.21	54434140	5701	22.04	9480	9600	9480	12360	6660	9510	9548.17	39.78	0	-1269	9590	9550	9520	9480	9450	9535	9465	100	2850	500	7030	10	1	20000000	1906	10.48	0.37	12	0.03	909.00	26088.00	11250	20220819	-15.29	9020	20230103	5.65	10540	-9.58	20230504	9020	5.65	20230103	11250	-15.29	20220819	9020	5.65	20230103	0.55	N	005680	500	100 억	7955780	N	N	371	N	N
46	20230622	140747	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9580	70	2	0.74	47229590	4946	19.12	9480	9600	9480	12360	6660	9510	9549.05	39.78	0	-920	9590	9550	9520	9480	9450	9535	9465	100	2850	500	7030	10	1	20000000	1916	10.54	0.37	12	0.02	909.00	26088.00	11250	20220819	-14.84	9020	20230103	6.21	10540	-9.11	20230504	9020	6.21	20230103	11250	-14.84	20220819	9020	6.21	20230103	0.55	N	005680	500	100 억	7955780	N	N	371	N	N
47	20230622	130642	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9580	70	2	0.74	45180360	4732	18.29	9480	9600	9480	12360	6660	9510	9547.84	39.78	0	-871	9590	9550	9520	9480	9450	9535	9465	100	2850	500	7030	10	1	20000000	1916	10.54	0.37	12	0.02	909.00	26088.00	11250	20220819	-14.84	9020	20230103	6.21	10540	-9.11	20230504	9020	6.21	20230103	11250	-14.84	20220819	9020	6.21	20230103	0.55	N	005680	500	100 억	7955780	N	N	371	N	N
48	20230622	120434	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9550	40	2	0.42	26688380	2797	10.81	9480	9600	9480	12360	6660	9510	9541.79	39.78	0	-367	9590	9550	9520	9480	9450	9535	9465	100	2850	500	7030	10	1	20000000	1910	10.51	0.37	12	0.01	909.00	26088.00	11250	20220819	-15.11	9020	20230103	5.88	10540	-9.39	20230504	9020	5.88	20230103	11250	-15.11	20220819	9020	5.88	20230103	0.55	N	005680	500	100 억	7955780	N	N	371	N	N
49	20230622	110208	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9580	70	2	0.74	23325710	2446	9.45	9480	9600	9480	12360	6660	9510	9536.27	39.78	0	-228	9590	9550	9520	9480	9450	9535	9465	100	2850	500	7030	10	1	20000000	1916	10.54	0.37	12	0.01	909.00	26088.00	11250	20220819	-14.84	9020	20230103	6.21	10540	-9.11	20230504	9020	6.21	20230103	11250	-14.84	20220819	9020	6.21	20230103	0.55	N	005680	500	100 억	7955780	N	N	371	N	N
50	20230622	100953	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9540	30	2	0.32	15600780	1639	6.34	9480	9590	9480	12360	6660	9510	9518.47	39.78	0	69	9590	9550	9520	9480	9450	9535	9465	100	2850	500	7030	10	1	20000000	1908	10.50	0.37	12	0.01	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	0.55	N	005680	500	100 억	7955780	N	N	371	N	N
51	20230622	090640	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9540	30	2	0.32	3152560	332	1.28	9480	9540	9480	12360	6660	9510	9495.66	39.78	0	26	9590	9550	9520	9480	9450	9535	9465	100	2850	500	7030	10	1	20000000	1908	10.50	0.37	12	0.00	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	0.55	N	005680	500	100 억	7955780	N	N	371	N	N
52	20230621	160233	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9510	-40	5	-0.42	245879390	25828	87.54	9530	9560	9490	12410	6690	9550	9519.88	39.78	0	-4514	9736	9642	9586	9492	9436	9615	9465	100	2860	500	7060	10	1	20000000	1902	10.46	0.36	12	0.13	909.00	26088.00	11250	20220819	-15.47	9020	20230103	5.43	10540	-9.77	20230504	9020	5.43	20230103	11250	-15.47	20220819	9020	5.43	20230103	0.54	N	005680	500	100 억	7956369	N	N	371	N	N
53	20230621	150332	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9510	-40	5	-0.42	222856040	23407	79.34	9530	9560	9490	12410	6690	9550	9520.91	39.78	0	-4445	9736	9642	9586	9492	9436	9615	9465	100	2860	500	7060	10	1	20000000	1902	10.46	0.36	12	0.12	909.00	26088.00	11250	20220819	-15.47	9020	20230103	5.43	10540	-9.77	20230504	9020	5.43	20230103	11250	-15.47	20220819	9020	5.43	20230103	0.54	N	005680	500	100 억	7956369	N	N	2	N	N
54	20230621	140452	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9520	-30	5	-0.31	191896870	20154	68.31	9530	9560	9490	12410	6690	9550	9521.53	39.78	0	-4296	9736	9642	9586	9492	9436	9615	9465	100	2860	500	7060	10	1	20000000	1904	10.47	0.36	12	0.10	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	0.54	N	005680	500	100 억	7956369	N	N	2	N	N
55	20230621	131014	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9530	-20	5	-0.21	161847940	16996	57.61	9530	9560	9490	12410	6690	9550	9522.71	39.78	0	-4436	9736	9642	9586	9492	9436	9615	9465	100	2860	500	7060	10	1	20000000	1906	10.48	0.37	12	0.08	909.00	26088.00	11250	20220819	-15.29	9020	20230103	5.65	10540	-9.58	20230504	9020	5.65	20230103	11250	-15.29	20220819	9020	5.65	20230103	0.54	N	005680	500	100 억	7956369	N	N	2	N	N
56	20230621	121002	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9520	-30	5	-0.31	144609960	15187	51.47	9530	9560	9490	12410	6690	9550	9521.96	39.78	0	-4854	9736	9642	9586	9492	9436	9615	9465	100	2860	500	7060	10	1	20000000	1904	10.47	0.36	12	0.08	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	0.54	N	005680	500	100 억	7956369	N	N	2	N	N
57	20230621	110928	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9520	-30	5	-0.31	101605220	10670	36.16	9530	9560	9490	12410	6690	9550	9522.51	39.78	0	-4096	9736	9642	9586	9492	9436	9615	9465	100	2860	500	7060	10	1	20000000	1904	10.47	0.36	12	0.05	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	0.54	N	005680	500	100 억	7956369	N	N	2	N	N
58	20230621	100253	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9530	-20	5	-0.21	50926630	5353	18.14	9530	9550	9490	12410	6690	9550	9513.66	39.78	0	-2993	9736	9642	9586	9492	9436	9615	9465	100	2860	500	7060	10	1	20000000	1906	10.48	0.37	12	0.03	909.00	26088.00	11250	20220819	-15.29	9020	20230103	5.65	10540	-9.58	20230504	9020	5.65	20230103	11250	-15.29	20220819	9020	5.65	20230103	0.54	N	005680	500	100 억	7956369	N	N	2	N	N
59	20230621	090652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9500	-50	5	-0.52	20334420	2138	7.25	9530	9550	9490	12410	6690	9550	9510.95	39.78	0	-1758	9736	9642	9586	9492	9436	9615	9465	100	2860	500	7060	10	1	20000000	1900	10.45	0.36	12	0.01	909.00	26088.00	11250	20220819	-15.56	9020	20230103	5.32	10540	-9.87	20230504	9020	5.32	20230103	11250	-15.56	20220819	9020	5.32	20230103	0.54	N	005680	500	100 억	7956369	N	N	2	N	N
60	20230620	160749	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9550	-90	5	-0.93	280040230	29326	130.11	9680	9680	9530	12530	6750	9640	9549.21	39.79	0	-3359	9813	9726	9653	9566	9493	9690	9530	100	2890	500	7130	10	1	20000000	1910	10.51	0.37	12	0.15	909.00	26088.00	11250	20220819	-15.11	9020	20230103	5.88	10540	-9.39	20230504	9020	5.88	20230103	11250	-15.11	20220819	9020	5.88	20230103	0.54	N	005680	500	100 억	7958864	N	N	2	N	N
61	20230620	151003	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9540	-100	5	-1.04	263791080	27622	122.55	9680	9680	9530	12530	6750	9640	9550.04	39.79	0	-3117	9813	9726	9653	9566	9493	9690	9530	100	2890	500	7130	10	1	20000000	1908	10.50	0.37	12	0.14	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	0.54	N	005680	500	100 억	7958864	N	N	13	N	N
62	20230620	140415	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9540	-100	5	-1.04	204799520	21437	95.11	9680	9680	9530	12530	6750	9640	9553.55	39.79	0	-2928	9813	9726	9653	9566	9493	9690	9530	100	2890	500	7130	10	1	20000000	1908	10.50	0.37	12	0.11	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	0.54	N	005680	500	100 억	7958864	N	N	13	N	N
63	20230620	130942	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9540	-100	5	-1.04	175940860	18412	81.69	9680	9680	9530	12530	6750	9640	9555.77	39.79	0	-2312	9813	9726	9653	9566	9493	9690	9530	100	2890	500	7130	10	1	20000000	1908	10.50	0.37	12	0.09	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	0.54	N	005680	500	100 억	7958864	N	N	13	N	N
64	20230620	120654	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9560	-80	5	-0.83	149237900	15613	69.27	9680	9680	9530	12530	6750	9640	9558.57	39.79	0	-1889	9813	9726	9653	9566	9493	9690	9530	100	2890	500	7130	10	1	20000000	1912	10.52	0.37	12	0.08	909.00	26088.00	11250	20220819	-15.02	9020	20230103	5.99	10540	-9.30	20230504	9020	5.99	20230103	11250	-15.02	20220819	9020	5.99	20230103	0.54	N	005680	500	100 억	7958864	N	N	13	N	N
65	20230620	110942	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9560	-80	5	-0.83	122639270	12829	56.92	9680	9680	9530	12530	6750	9640	9559.53	39.79	0	-330	9813	9726	9653	9566	9493	9690	9530	100	2890	500	7130	10	1	20000000	1912	10.52	0.37	12	0.06	909.00	26088.00	11250	20220819	-15.02	9020	20230103	5.99	10540	-9.30	20230504	9020	5.99	20230103	11250	-15.02	20220819	9020	5.99	20230103	0.54	N	005680	500	100 억	7958864	N	N	13	N	N
66	20230620	100652	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9580	-60	5	-0.62	89371010	9346	41.46	9680	9680	9530	12530	6750	9640	9562.49	39.79	0	135	9813	9726	9653	9566	9493	9690	9530	100	2890	500	7130	10	1	20000000	1916	10.54	0.37	12	0.05	909.00	26088.00	11250	20220819	-14.84	9020	20230103	6.21	10540	-9.11	20230504	9020	6.21	20230103	11250	-14.84	20220819	9020	6.21	20230103	0.54	N	005680	500	100 억	7958864	N	N	13	N	N
67	20230620	090256	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9620	-20	5	-0.21	2498240	259	1.15	9680	9680	9620	12530	6750	9640	9645.71	39.79	0	-58	9813	9726	9653	9566	9493	9690	9530	100	2890	500	7130	10	1	20000000	1924	10.58	0.37	12	0.00	909.00	26088.00	11250	20220819	-14.49	9020	20230103	6.65	10540	-8.73	20230504	9020	6.65	20230103	11250	-14.49	20220819	9020	6.65	20230103	0.54	N	005680	500	100 억	7958864	N	N	13	N	N
68	20230619	160203	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9640	-10	5	-0.10	216574260	22539	60.71	9740	9740	9580	12540	6760	9650	9608.87	39.80	0	-117	9823	9736	9653	9566	9483	9695	9525	100	2890	500	7140	10	1	20000000	1928	10.61	0.37	12	0.11	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	0.56	N	005680	500	100 억	7959001	N	N	13	N	N
69	20230619	150115	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9600	-50	5	-0.52	202481200	21073	56.76	9740	9740	9580	12540	6760	9650	9608.56	39.80	0	-454	9823	9736	9653	9566	9483	9695	9525	100	2890	500	7140	10	1	20000000	1920	10.56	0.37	12	0.11	909.00	26088.00	11250	20220819	-14.67	9020	20230103	6.43	10540	-8.92	20230504	9020	6.43	20230103	11250	-14.67	20220819	9020	6.43	20230103	0.56	N	005680	500	100 억	7959001	N	N	3	N	N
70	20230619	141009	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9610	-40	5	-0.41	179230430	18653	50.24	9740	9740	9580	12540	6760	9650	9608.67	39.80	0	-1041	9823	9736	9653	9566	9483	9695	9525	100	2890	500	7140	10	1	20000000	1922	10.57	0.37	12	0.09	909.00	26088.00	11250	20220819	-14.58	9020	20230103	6.54	10540	-8.82	20230504	9020	6.54	20230103	11250	-14.58	20220819	9020	6.54	20230103	0.56	N	005680	500	100 억	7959001	N	N	3	N	N
71	20230619	130222	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9600	-50	5	-0.52	142047510	14780	39.81	9740	9740	9580	12540	6760	9650	9610.79	39.80	0	-995	9823	9736	9653	9566	9483	9695	9525	100	2890	500	7140	10	1	20000000	1920	10.56	0.37	12	0.07	909.00	26088.00	11250	20220819	-14.67	9020	20230103	6.43	10540	-8.92	20230504	9020	6.43	20230103	11250	-14.67	20220819	9020	6.43	20230103	0.56	N	005680	500	100 억	7959001	N	N	3	N	N
72	20230619	120745	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9600	-50	5	-0.52	122167150	12710	34.23	9740	9740	9580	12540	6760	9650	9611.89	39.80	0	-1294	9823	9736	9653	9566	9483	9695	9525	100	2890	500	7140	10	1	20000000	1920	10.56	0.37	12	0.06	909.00	26088.00	11250	20220819	-14.67	9020	20230103	6.43	10540	-8.92	20230504	9020	6.43	20230103	11250	-14.67	20220819	9020	6.43	20230103	0.56	N	005680	500	100 억	7959001	N	N	3	N	N
73	20230619	110957	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9590	-60	5	-0.62	86949730	9045	24.36	9740	9740	9580	12540	6760	9650	9613.02	39.80	0	-719	9823	9736	9653	9566	9483	9695	9525	100	2890	500	7140	10	1	20000000	1918	10.55	0.37	12	0.05	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	7959001	N	N	3	N	N
74	20230619	100626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9620	-30	5	-0.31	40245740	4187	11.28	9740	9740	9580	12540	6760	9650	9612.07	39.80	0	-745	9823	9736	9653	9566	9483	9695	9525	100	2890	500	7140	10	1	20000000	1924	10.58	0.37	12	0.02	909.00	26088.00	11250	20220819	-14.49	9020	20230103	6.65	10540	-8.73	20230504	9020	6.65	20230103	11250	-14.49	20220819	9020	6.65	20230103	0.56	N	005680	500	100 억	7959001	N	N	3	N	N
75	20230619	091038	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9620	-30	5	-0.31	4101910	424	1.14	9740	9740	9620	12540	6760	9650	9674.32	39.80	0	-17	9823	9736	9653	9566	9483	9695	9525	100	2890	500	7140	10	1	20000000	1924	10.58	0.37	12	0.00	909.00	26088.00	11250	20220819	-14.49	9020	20230103	6.65	10540	-8.73	20230504	9020	6.65	20230103	11250	-14.49	20220819	9020	6.65	20230103	0.56	N	005680	500	100 억	7959001	N	N	3	N	N
76	20230616	160921	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9650	0	3	0.00	357971740	37125	116.15	9700	9740	9570	12540	6760	9650	9642.34	39.80	0	-854	9836	9742	9666	9572	9496	9705	9535	100	2890	500	7140	10	1	20000000	1930	10.62	0.37	12	0.19	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	0.53	N	005680	500	100 억	7959200	N	N	3	N	N
77	20230616	150524	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9640	-10	5	-0.10	324579800	33655	105.29	9700	9740	9570	12540	6760	9650	9644.33	39.80	0	-647	9836	9742	9666	9572	9496	9705	9535	100	2890	500	7140	10	1	20000000	1928	10.61	0.37	12	0.17	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	0.53	N	005680	500	100 억	7959200	N	N	2	N	N
78	20230616	140235	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9650	0	3	0.00	267245000	27703	86.67	9700	9740	9570	12540	6760	9650	9646.79	39.80	0	-890	9836	9742	9666	9572	9496	9705	9535	100	2890	500	7140	10	1	20000000	1930	10.62	0.37	12	0.14	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	0.53	N	005680	500	100 억	7959200	N	N	2	N	N
79	20230616	130436	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9650	0	3	0.00	208562690	21620	67.64	9700	9740	9570	12540	6760	9650	9646.75	39.80	0	-34	9836	9742	9666	9572	9496	9705	9535	100	2890	500	7140	10	1	20000000	1930	10.62	0.37	12	0.11	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	0.53	N	005680	500	100 억	7959200	N	N	2	N	N
80	20230616	120626	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9670	20	2	0.21	173290760	17967	56.21	9700	9740	9570	12540	6760	9650	9644.95	39.80	0	283	9836	9742	9666	9572	9496	9705	9535	100	2890	500	7140	10	1	20000000	1934	10.64	0.37	12	0.09	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	0.53	N	005680	500	100 억	7959200	N	N	2	N	N
81	20230616	110250	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9680	30	2	0.31	156640590	16244	50.82	9700	9740	9570	12540	6760	9650	9642.98	39.80	0	740	9836	9742	9666	9572	9496	9705	9535	100	2890	500	7140	10	1	20000000	1936	10.65	0.37	12	0.08	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	0.53	N	005680	500	100 억	7959200	N	N	2	N	N
82	20230616	100748	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9660	10	2	0.10	110124960	11428	35.75	9700	9700	9570	12540	6760	9650	9636.42	39.80	0	1616	9836	9742	9666	9572	9496	9705	9535	100	2890	500	7140	10	1	20000000	1932	10.63	0.37	12	0.06	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	0.53	N	005680	500	100 억	7959200	N	N	2	N	N
83	20230616	090246	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9700	50	2	0.52	543200	56	0.18	9700	9700	9700	12540	6760	9650	9700.00	39.80	0	-7	9836	9742	9666	9572	9496	9705	9535	100	2890	500	7140	10	1	20000000	1940	10.67	0.37	12	0.00	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	0.53	N	005680	500	100 억	7959200	N	N	2	N	N
84	20230615	150135	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9650	-60	5	-0.62	302340870	31403	45.89	9710	9760	9590	12620	6800	9710	9627.77	39.79	0	-2588	9910	9810	9720	9620	9530	9765	9575	100	2910	500	7180	10	1	20000000	1930	10.62	0.37	12	0.16	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	0.53	N	005680	500	100 억	7957361	N	N	17	N	N
85	20230615	140836	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9610	-100	5	-1.03	269882170	28028	40.96	9710	9760	9590	12620	6800	9710	9629.02	39.79	0	-3126	9910	9810	9720	9620	9530	9765	9575	100	2910	500	7180	10	1	20000000	1922	10.57	0.37	12	0.14	909.00	26088.00	11250	20220819	-14.58	9020	20230103	6.54	10540	-8.82	20230504	9020	6.54	20230103	11250	-14.58	20220819	9020	6.54	20230103	0.53	N	005680	500	100 억	7957361	N	N	17	N	N
86	20230615	130743	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9620	-90	5	-0.93	240283410	24946	36.46	9710	9760	9590	12620	6800	9710	9632.14	39.79	0	-2967	9910	9810	9720	9620	9530	9765	9575	100	2910	500	7180	10	1	20000000	1924	10.58	0.37	12	0.12	909.00	26088.00	11250	20220819	-14.49	9020	20230103	6.65	10540	-8.73	20230504	9020	6.65	20230103	11250	-14.49	20220819	9020	6.65	20230103	0.53	N	005680	500	100 억	7957361	N	N	17	N	N
87	20230615	120232	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9620	-90	5	-0.93	180343240	18707	27.34	9710	9760	9600	12620	6800	9710	9640.41	39.79	0	-4688	9910	9810	9720	9620	9530	9765	9575	100	2910	500	7180	10	1	20000000	1924	10.58	0.37	12	0.09	909.00	26088.00	11250	20220819	-14.49	9020	20230103	6.65	10540	-8.73	20230504	9020	6.65	20230103	11250	-14.49	20220819	9020	6.65	20230103	0.53	N	005680	500	100 억	7957361	N	N	17	N	N
88	20230615	110435	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9630	-80	5	-0.82	111642470	11563	16.90	9710	9760	9620	12620	6800	9710	9655.15	39.79	0	-3046	9910	9810	9720	9620	9530	9765	9575	100	2910	500	7180	10	1	20000000	1926	10.59	0.37	12	0.06	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	0.53	N	005680	500	100 억	7957361	N	N	17	N	N
89	20230611	184604	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	9880	40	2	0.41	150811050	15312	114.77	9790	9920	9790	12790	6890	9840	9849.06	39.83	1081	474	9980	9910	9830	9760	9680	9945	9795	100	2950	500	7280	10	1	20000000	1976	10.87	0.38	12	0.08	909.00	26088.00	12400	20220608	-20.32	9020	20230103	9.53	10540	-6.26	20230504	9020	9.53	20230103	12000	-17.67	20220609	9020	9.53	20230103	0.52	N	005680	500	100 억	7965236	N	N	2	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History