KissMeData/005680/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

62 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	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	20240628	160215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9300	-30	5	-0.32	182397750	19605	30.93	9280	9360	9280	12120	6540	9330	9303.69	37.18	119	9543	9436	9333	9226	9123	9385	9175	100	2790	500	6900	10	1	20000000	1860	13.44	0.35	12	0.10	692.00	26481.00	12110	20240430	-23.20	7800	20231031	19.23	12110	-23.20	20240430	8460	9.93	20240102	12110	-23.20	20240430	7800	19.23	20231031	1.28	N	005680	500	100 억	7435765	N	N	48	N	N
3	20240628	150214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9320	-10	5	-0.11	163265790	17551	27.69	9280	9360	9280	12120	6540	9330	9302.36	37.18	158	9543	9436	9333	9226	9123	9385	9175	100	2790	500	6900	10	1	20000000	1864	13.47	0.35	12	0.09	692.00	26481.00	12110	20240430	-23.04	7800	20231031	19.49	12110	-23.04	20240430	8460	10.17	20240102	12110	-23.04	20240430	7800	19.49	20231031	1.28	N	005680	500	100 억	7435765	N	N	20	N	N
4	20240628	140214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9300	-30	5	-0.32	146385400	15736	24.83	9280	9360	9280	12120	6540	9330	9302.58	37.18	592	9543	9436	9333	9226	9123	9385	9175	100	2790	500	6900	10	1	20000000	1860	13.44	0.35	12	0.08	692.00	26481.00	12110	20240430	-23.20	7800	20231031	19.23	12110	-23.20	20240430	8460	9.93	20240102	12110	-23.20	20240430	7800	19.23	20231031	1.28	N	005680	500	100 억	7435765	N	N	20	N	N
5	20240628	130215	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9320	-10	5	-0.11	128444230	13808	21.79	9280	9360	9280	12120	6540	9330	9302.16	37.18	630	9543	9436	9333	9226	9123	9385	9175	100	2790	500	6900	10	1	20000000	1864	13.47	0.35	12	0.07	692.00	26481.00	12110	20240430	-23.04	7800	20231031	19.49	12110	-23.04	20240430	8460	10.17	20240102	12110	-23.04	20240430	7800	19.49	20231031	1.28	N	005680	500	100 억	7435765	N	N	20	N	N
6	20240628	120214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9310	-20	5	-0.21	113150760	12166	19.20	9280	9360	9280	12120	6540	9330	9300.57	37.18	835	9543	9436	9333	9226	9123	9385	9175	100	2790	500	6900	10	1	20000000	1862	13.45	0.35	12	0.06	692.00	26481.00	12110	20240430	-23.12	7800	20231031	19.36	12110	-23.12	20240430	8460	10.05	20240102	12110	-23.12	20240430	7800	19.36	20231031	1.28	N	005680	500	100 억	7435765	N	N	20	N	N
7	20240628	110212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9300	-30	5	-0.32	89055570	9580	15.11	9280	9360	9280	12120	6540	9330	9295.99	37.18	1604	9543	9436	9333	9226	9123	9385	9175	100	2790	500	6900	10	1	20000000	1860	13.44	0.35	12	0.05	692.00	26481.00	12110	20240430	-23.20	7800	20231031	19.23	12110	-23.20	20240430	8460	9.93	20240102	12110	-23.20	20240430	7800	19.23	20231031	1.28	N	005680	500	100 억	7435765	N	N	20	N	N
8	20240628	100211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9300	-30	5	-0.32	80786060	8691	13.71	9280	9360	9280	12120	6540	9330	9295.37	37.18	1600	9543	9436	9333	9226	9123	9385	9175	100	2790	500	6900	10	1	20000000	1860	13.44	0.35	12	0.04	692.00	26481.00	12110	20240430	-23.20	7800	20231031	19.23	12110	-23.20	20240430	8460	9.93	20240102	12110	-23.20	20240430	7800	19.23	20231031	1.28	N	005680	500	100 억	7435765	N	N	20	N	N
9	20240628	090211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9360	30	2	0.32	25990440	2800	4.42	9280	9360	9280	12120	6540	9330	9282.30	37.18	898	9543	9436	9333	9226	9123	9385	9175	100	2790	500	6900	10	1	20000000	1872	13.53	0.35	12	0.01	692.00	26481.00	12110	20240430	-22.71	7800	20231031	20.00	12110	-22.71	20240430	8460	10.64	20240102	12110	-22.71	20240430	7800	20.00	20231031	1.28	N	005680	500	100 억	7435765	N	N	20	N	N
10	20240627	160211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9330	-100	5	-1.06	589426910	63323	396.51	9430	9440	9230	12250	6610	9430	9308.21	37.20	-3532	9610	9520	9460	9370	9310	9490	9340	100	2820	500	6970	10	1	20000000	1866	13.48	0.35	12	0.32	692.00	26481.00	12110	20240430	-22.96	7800	20231031	19.62	12110	-22.96	20240430	8460	10.28	20240102	12110	-22.96	20240430	7800	19.62	20231031	1.26	N	005680	500	100 억	7440112	N	N	20	N	N
11	20240627	150212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9270	-160	5	-1.70	467380520	50150	314.03	9430	9440	9260	12250	6610	9430	9319.65	37.20	-2808	9610	9520	9460	9370	9310	9490	9340	100	2820	500	6970	10	1	20000000	1854	13.40	0.35	12	0.25	692.00	26481.00	12110	20240430	-23.45	7800	20231031	18.85	12110	-23.45	20240430	8460	9.57	20240102	12110	-23.45	20240430	7800	18.85	20231031	1.26	N	005680	500	100 억	7440112	N	N	8	N	N
12	20240627	140210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9350	-80	5	-0.85	262802120	28137	176.19	9430	9440	9310	12250	6610	9430	9340.09	37.20	-1861	9610	9520	9460	9370	9310	9490	9340	100	2820	500	6970	10	1	20000000	1870	13.51	0.35	12	0.14	692.00	26481.00	12110	20240430	-22.79	7800	20231031	19.87	12110	-22.79	20240430	8460	10.52	20240102	12110	-22.79	20240430	7800	19.87	20231031	1.26	N	005680	500	100 억	7440112	N	N	8	N	N
13	20240627	130211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9350	-80	5	-0.85	203827800	21822	136.64	9430	9440	9310	12250	6610	9430	9340.47	37.20	-1810	9610	9520	9460	9370	9310	9490	9340	100	2820	500	6970	10	1	20000000	1870	13.51	0.35	12	0.11	692.00	26481.00	12110	20240430	-22.79	7800	20231031	19.87	12110	-22.79	20240430	8460	10.52	20240102	12110	-22.79	20240430	7800	19.87	20231031	1.26	N	005680	500	100 억	7440112	N	N	8	N	N
14	20240627	120211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9360	-70	5	-0.74	193626020	20731	129.81	9430	9440	9310	12250	6610	9430	9339.93	37.20	-1972	9610	9520	9460	9370	9310	9490	9340	100	2820	500	6970	10	1	20000000	1872	13.53	0.35	12	0.10	692.00	26481.00	12110	20240430	-22.71	7800	20231031	20.00	12110	-22.71	20240430	8460	10.64	20240102	12110	-22.71	20240430	7800	20.00	20231031	1.26	N	005680	500	100 억	7440112	N	N	8	N	N
15	20240627	110212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9330	-100	5	-1.06	170689100	18283	114.48	9430	9440	9310	12250	6610	9430	9335.95	37.20	-1857	9610	9520	9460	9370	9310	9490	9340	100	2820	500	6970	10	1	20000000	1866	13.48	0.35	12	0.09	692.00	26481.00	12110	20240430	-22.96	7800	20231031	19.62	12110	-22.96	20240430	8460	10.28	20240102	12110	-22.96	20240430	7800	19.62	20231031	1.26	N	005680	500	100 억	7440112	N	N	8	N	N
16	20240627	100211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9320	-110	5	-1.17	80312300	8592	53.80	9430	9440	9310	12250	6610	9430	9347.33	37.20	-2059	9610	9520	9460	9370	9310	9490	9340	100	2820	500	6970	10	1	20000000	1864	13.47	0.35	12	0.04	692.00	26481.00	12110	20240430	-23.04	7800	20231031	19.49	12110	-23.04	20240430	8460	10.17	20240102	12110	-23.04	20240430	7800	19.49	20231031	1.26	N	005680	500	100 억	7440112	N	N	8	N	N
17	20240627	090211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9410	-20	5	-0.21	687010	73	0.46	9430	9430	9410	12250	6610	9430	9411.10	37.20	-31	9610	9520	9460	9370	9310	9490	9340	100	2820	500	6970	10	1	20000000	1882	13.60	0.36	12	0.00	692.00	26481.00	12110	20240430	-22.30	7800	20231031	20.64	12110	-22.30	20240430	8460	11.23	20240102	12110	-22.30	20240430	7800	20.64	20231031	1.26	N	005680	500	100 억	7440112	N	N	8	N	N
18	20240626	160211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9430	-10	5	-0.11	150380990	15932	31.04	9550	9550	9400	12270	6610	9440	9439.32	37.22	-1865	9640	9540	9470	9370	9300	9505	9335	100	2830	500	6980	10	1	20000000	1886	13.63	0.36	12	0.08	692.00	26481.00	12110	20240430	-22.13	7800	20231031	20.90	12110	-22.13	20240430	8460	11.47	20240102	12110	-22.13	20240430	7800	20.90	20231031	1.29	N	005680	500	100 억	7443893	N	N	8	N	N
19	20240626	150211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9410	-30	5	-0.32	129432220	13709	26.71	9550	9550	9400	12270	6610	9440	9441.40	37.22	-1939	9640	9540	9470	9370	9300	9505	9335	100	2830	500	6980	10	1	20000000	1882	13.60	0.36	12	0.07	692.00	26481.00	12110	20240430	-22.30	7800	20231031	20.64	12110	-22.30	20240430	8460	11.23	20240102	12110	-22.30	20240430	7800	20.64	20231031	1.29	N	005680	500	100 억	7443893	N	N	349	N	N
20	20240626	140211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9440	0	3	0.00	95165230	10068	19.62	9550	9550	9410	12270	6610	9440	9452.25	37.22	-605	9640	9540	9470	9370	9300	9505	9335	100	2830	500	6980	10	1	20000000	1888	13.64	0.36	12	0.05	692.00	26481.00	12110	20240430	-22.05	7800	20231031	21.03	12110	-22.05	20240430	8460	11.58	20240102	12110	-22.05	20240430	7800	21.03	20231031	1.29	N	005680	500	100 억	7443893	N	N	349	N	N
21	20240626	130213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9440	0	3	0.00	88167890	9326	18.17	9550	9550	9410	12270	6610	9440	9453.99	37.22	-875	9640	9540	9470	9370	9300	9505	9335	100	2830	500	6980	10	1	20000000	1888	13.64	0.36	12	0.05	692.00	26481.00	12110	20240430	-22.05	7800	20231031	21.03	12110	-22.05	20240430	8460	11.58	20240102	12110	-22.05	20240430	7800	21.03	20231031	1.29	N	005680	500	100 억	7443893	N	N	349	N	N
22	20240626	120211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9470	30	2	0.32	64966150	6865	13.38	9550	9550	9420	12270	6610	9440	9463.39	37.22	-803	9640	9540	9470	9370	9300	9505	9335	100	2830	500	6980	10	1	20000000	1894	13.68	0.36	12	0.03	692.00	26481.00	12110	20240430	-21.80	7800	20231031	21.41	12110	-21.80	20240430	8460	11.94	20240102	12110	-21.80	20240430	7800	21.41	20231031	1.29	N	005680	500	100 억	7443893	N	N	349	N	N
23	20240626	110211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9450	10	2	0.11	58893830	6223	12.12	9550	9550	9420	12270	6610	9440	9463.90	37.22	-1100	9640	9540	9470	9370	9300	9505	9335	100	2830	500	6980	10	1	20000000	1890	13.66	0.36	12	0.03	692.00	26481.00	12110	20240430	-21.97	7800	20231031	21.15	12110	-21.97	20240430	8460	11.70	20240102	12110	-21.97	20240430	7800	21.15	20231031	1.29	N	005680	500	100 억	7443893	N	N	349	N	N
24	20240626	100211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9440	0	3	0.00	35256570	3717	7.24	9550	9550	9440	12270	6610	9440	9485.22	37.22	-1392	9640	9540	9470	9370	9300	9505	9335	100	2830	500	6980	10	1	20000000	1888	13.64	0.36	12	0.02	692.00	26481.00	12110	20240430	-22.05	7800	20231031	21.03	12110	-22.05	20240430	8460	11.58	20240102	12110	-22.05	20240430	7800	21.03	20231031	1.29	N	005680	500	100 억	7443893	N	N	349	N	N
25	20240626	090211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9540	100	2	1.06	9597410	1005	1.96	9550	9550	9440	12270	6610	9440	9549.66	37.22	-424	9640	9540	9470	9370	9300	9505	9335	100	2830	500	6980	10	1	20000000	1908	13.79	0.36	12	0.01	692.00	26481.00	12110	20240430	-21.22	7800	20231031	22.31	12110	-21.22	20240430	8460	12.77	20240102	12110	-21.22	20240430	7800	22.31	20231031	1.29	N	005680	500	100 억	7443893	N	N	349	N	N
26	20240625	160210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9440	-100	5	-1.05	485441890	51321	88.01	9540	9570	9400	12400	6680	9540	9458.97	37.17	1912	9753	9646	9473	9366	9193	9700	9420	100	2860	500	7050	10	1	20000000	1888	13.64	0.36	12	0.26	692.00	26481.00	12110	20240430	-22.05	7800	20231031	21.03	12110	-22.05	20240430	8460	11.58	20240102	12110	-22.05	20240430	7800	21.03	20231031	1.30	N	005680	500	100 억	7433343	N	N	349	N	N
27	20240625	150211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9410	-130	5	-1.36	455429340	48141	82.55	9540	9570	9400	12400	6680	9540	9460.32	37.17	1478	9753	9646	9473	9366	9193	9700	9420	100	2860	500	7050	10	1	20000000	1882	13.60	0.36	12	0.24	692.00	26481.00	12110	20240430	-22.30	7800	20231031	20.64	12110	-22.30	20240430	8460	11.23	20240102	12110	-22.30	20240430	7800	20.64	20231031	1.30	N	005680	500	100 억	7433343	N	N	396	N	N
28	20240625	140211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9410	-130	5	-1.36	371681130	39261	67.33	9540	9570	9400	12400	6680	9540	9466.93	37.17	1288	9753	9646	9473	9366	9193	9700	9420	100	2860	500	7050	10	1	20000000	1882	13.60	0.36	12	0.20	692.00	26481.00	12110	20240430	-22.30	7800	20231031	20.64	12110	-22.30	20240430	8460	11.23	20240102	12110	-22.30	20240430	7800	20.64	20231031	1.30	N	005680	500	100 억	7433343	N	N	396	N	N
29	20240625	130210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9440	-100	5	-1.05	210335270	22127	37.94	9540	9570	9430	12400	6680	9540	9505.82	37.17	-4477	9753	9646	9473	9366	9193	9700	9420	100	2860	500	7050	10	1	20000000	1888	13.64	0.36	12	0.11	692.00	26481.00	12110	20240430	-22.05	7800	20231031	21.03	12110	-22.05	20240430	8460	11.58	20240102	12110	-22.05	20240430	7800	21.03	20231031	1.30	N	005680	500	100 억	7433343	N	N	396	N	N
30	20240625	120212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9460	-80	5	-0.84	164959780	17328	29.71	9540	9570	9460	12400	6680	9540	9519.84	37.17	-3543	9753	9646	9473	9366	9193	9700	9420	100	2860	500	7050	10	1	20000000	1892	13.67	0.36	12	0.09	692.00	26481.00	12110	20240430	-21.88	7800	20231031	21.28	12110	-21.88	20240430	8460	11.82	20240102	12110	-21.88	20240430	7800	21.28	20231031	1.30	N	005680	500	100 억	7433343	N	N	396	N	N
31	20240625	110214	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9530	-10	5	-0.10	89780380	9419	16.15	9540	9570	9500	12400	6680	9540	9531.84	37.17	313	9753	9646	9473	9366	9193	9700	9420	100	2860	500	7050	10	1	20000000	1906	13.77	0.36	12	0.05	692.00	26481.00	12110	20240430	-21.30	7800	20231031	22.18	12110	-21.30	20240430	8460	12.65	20240102	12110	-21.30	20240430	7800	22.18	20231031	1.30	N	005680	500	100 억	7433343	N	N	396	N	N
32	20240625	100211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9520	-20	5	-0.21	50351540	5288	9.07	9540	9560	9500	12400	6680	9540	9521.85	37.17	32	9753	9646	9473	9366	9193	9700	9420	100	2860	500	7050	10	1	20000000	1904	13.76	0.36	12	0.03	692.00	26481.00	12110	20240430	-21.39	7800	20231031	22.05	12110	-21.39	20240430	8460	12.53	20240102	12110	-21.39	20240430	7800	22.05	20231031	1.30	N	005680	500	100 억	7433343	N	N	396	N	N
33	20240625	090211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9540	0	3	0.00	181260	19	0.03	9540	9540	9540	12400	6680	9540	9540.00	37.17	9	9753	9646	9473	9366	9193	9700	9420	100	2860	500	7050	10	1	20000000	1908	13.79	0.36	12	0.00	692.00	26481.00	12110	20240430	-21.22	7800	20231031	22.31	12110	-21.22	20240430	8460	12.77	20240102	12110	-21.22	20240430	7800	22.31	20231031	1.30	N	005680	500	100 억	7433343	N	N	396	N	N
34	20240624	160210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9540	90	2	0.95	549768300	58314	83.29	9450	9580	9300	12280	6620	9450	9427.72	37.22	-10537	9996	9722	9476	9202	8956	9600	9080	100	2830	500	6990	10	1	20000000	1908	13.79	0.36	12	0.29	692.00	26481.00	12110	20240430	-21.22	7800	20231031	22.31	12110	-21.22	20240430	8460	12.77	20240102	12110	-21.22	20240430	7800	22.31	20231031	1.35	N	005680	500	100 억	7444657	N	N	396	N	N
35	20240624	150210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9500	50	2	0.53	516906700	54854	78.35	9450	9580	9300	12280	6620	9450	9423.32	37.22	-11780	9996	9722	9476	9202	8956	9600	9080	100	2830	500	6990	10	1	20000000	1900	13.73	0.36	12	0.27	692.00	26481.00	12110	20240430	-21.55	7800	20231031	21.79	12110	-21.55	20240430	8460	12.29	20240102	12110	-21.55	20240430	7800	21.79	20231031	1.35	N	005680	500	100 억	7444657	N	N	91	N	N
36	20240624	140210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9540	90	2	0.95	499735100	53050	75.77	9450	9580	9300	12280	6620	9450	9420.08	37.22	-11670	9996	9722	9476	9202	8956	9600	9080	100	2830	500	6990	10	1	20000000	1908	13.79	0.36	12	0.27	692.00	26481.00	12110	20240430	-21.22	7800	20231031	22.31	12110	-21.22	20240430	8460	12.77	20240102	12110	-21.22	20240430	7800	22.31	20231031	1.35	N	005680	500	100 억	7444657	N	N	91	N	N
37	20240624	130210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9540	90	2	0.95	487610810	51777	73.95	9450	9580	9300	12280	6620	9450	9417.52	37.22	-11506	9996	9722	9476	9202	8956	9600	9080	100	2830	500	6990	10	1	20000000	1908	13.79	0.36	12	0.26	692.00	26481.00	12110	20240430	-21.22	7800	20231031	22.31	12110	-21.22	20240430	8460	12.77	20240102	12110	-21.22	20240430	7800	22.31	20231031	1.35	N	005680	500	100 억	7444657	N	N	91	N	N
38	20240624	120210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9450	0	3	0.00	366430910	39102	55.85	9450	9460	9300	12280	6620	9450	9371.16	37.22	-1251	9996	9722	9476	9202	8956	9600	9080	100	2830	500	6990	10	1	20000000	1890	13.66	0.36	12	0.20	692.00	26481.00	12110	20240430	-21.97	7800	20231031	21.15	12110	-21.97	20240430	8460	11.70	20240102	12110	-21.97	20240430	7800	21.15	20231031	1.35	N	005680	500	100 억	7444657	N	N	91	N	N
39	20240624	110211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9370	-80	5	-0.85	280521670	29979	42.82	9450	9460	9300	12280	6620	9450	9357.27	37.22	-964	9996	9722	9476	9202	8956	9600	9080	100	2830	500	6990	10	1	20000000	1874	13.54	0.35	12	0.15	692.00	26481.00	12110	20240430	-22.63	7800	20231031	20.13	12110	-22.63	20240430	8460	10.76	20240102	12110	-22.63	20240430	7800	20.13	20231031	1.35	N	005680	500	100 억	7444657	N	N	91	N	N
40	20240624	100211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9370	-80	5	-0.85	123088170	13119	18.74	9450	9460	9350	12280	6620	9450	9382.44	37.22	2538	9996	9722	9476	9202	8956	9600	9080	100	2830	500	6990	10	1	20000000	1874	13.54	0.35	12	0.07	692.00	26481.00	12110	20240430	-22.63	7800	20231031	20.13	12110	-22.63	20240430	8460	10.76	20240102	12110	-22.63	20240430	7800	20.13	20231031	1.35	N	005680	500	100 억	7444657	N	N	91	N	N
41	20240624	090211	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9460	10	2	0.11	1919810	203	0.29	9450	9460	9450	12280	6620	9450	9457.19	37.22	119	9996	9722	9476	9202	8956	9600	9080	100	2830	500	6990	10	1	20000000	1892	13.67	0.36	12	0.00	692.00	26481.00	12110	20240430	-21.88	7800	20231031	21.28	12110	-21.88	20240430	8460	11.82	20240102	12110	-21.88	20240430	7800	21.28	20231031	1.35	N	005680	500	100 억	7444657	N	N	91	N	N
42	20240621	160206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9450	-230	5	-2.38	667806880	69958	162.68	9650	9750	9230	12580	6780	9680	9545.83	37.23	-42	9840	9760	9690	9610	9540	9800	9650	100	2900	500	7160	10	1	20000000	1890	13.66	0.36	12	0.35	692.00	26481.00	12110	20240430	-21.97	7800	20231031	21.15	12110	-21.97	20240430	8460	11.70	20240102	12110	-21.97	20240430	7800	21.15	20231031	1.36	N	005680	500	100 억	7446762	N	N	91	N	N
43	20240621	150206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9540	-140	5	-1.45	435728830	45421	105.62	9650	9750	9510	12580	6780	9680	9593.11	37.23	-5674	9840	9760	9690	9610	9540	9800	9650	100	2900	500	7160	10	1	20000000	1908	13.79	0.36	12	0.23	692.00	26481.00	12110	20240430	-21.22	7800	20231031	22.31	12110	-21.22	20240430	8460	12.77	20240102	12110	-21.22	20240430	7800	22.31	20231031	1.36	N	005680	500	100 억	7446762	N	N	26	N	N
44	20240621	140206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9580	-100	5	-1.03	281178320	29263	68.05	9650	9750	9550	12580	6780	9680	9608.66	37.23	-5014	9840	9760	9690	9610	9540	9800	9650	100	2900	500	7160	10	1	20000000	1916	13.84	0.36	12	0.15	692.00	26481.00	12110	20240430	-20.89	7800	20231031	22.82	12110	-20.89	20240430	8460	13.24	20240102	12110	-20.89	20240430	7800	22.82	20231031	1.36	N	005680	500	100 억	7446762	N	N	26	N	N
45	20240621	130206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9620	-60	5	-0.62	213882040	22247	51.73	9650	9750	9550	12580	6780	9680	9613.97	37.23	-2112	9840	9760	9690	9610	9540	9800	9650	100	2900	500	7160	10	1	20000000	1924	13.90	0.36	12	0.11	692.00	26481.00	12110	20240430	-20.56	7800	20231031	23.33	12110	-20.56	20240430	8460	13.71	20240102	12110	-20.56	20240430	7800	23.33	20231031	1.36	N	005680	500	100 억	7446762	N	N	26	N	N
46	20240621	120208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9610	-70	5	-0.72	199189000	20718	48.18	9650	9750	9550	12580	6780	9680	9614.30	37.23	-1902	9840	9760	9690	9610	9540	9800	9650	100	2900	500	7160	10	1	20000000	1922	13.89	0.36	12	0.10	692.00	26481.00	12110	20240430	-20.64	7800	20231031	23.21	12110	-20.64	20240430	8460	13.59	20240102	12110	-20.64	20240430	7800	23.21	20231031	1.36	N	005680	500	100 억	7446762	N	N	26	N	N
47	20240621	110206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9620	-60	5	-0.62	179997740	18720	43.53	9650	9750	9550	12580	6780	9680	9615.26	37.23	-1291	9840	9760	9690	9610	9540	9800	9650	100	2900	500	7160	10	1	20000000	1924	13.90	0.36	12	0.09	692.00	26481.00	12110	20240430	-20.56	7800	20231031	23.33	12110	-20.56	20240430	8460	13.71	20240102	12110	-20.56	20240430	7800	23.33	20231031	1.36	N	005680	500	100 억	7446762	N	N	26	N	N
48	20240621	100205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9590	-90	5	-0.93	121134980	12595	29.29	9650	9750	9550	12580	6780	9680	9617.70	37.23	-2287	9840	9760	9690	9610	9540	9800	9650	100	2900	500	7160	10	1	20000000	1918	13.86	0.36	12	0.06	692.00	26481.00	12110	20240430	-20.81	7800	20231031	22.95	12110	-20.81	20240430	8460	13.36	20240102	12110	-20.81	20240430	7800	22.95	20231031	1.36	N	005680	500	100 억	7446762	N	N	26	N	N
49	20240621	090207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9750	70	2	0.72	1804750	187	0.43	9650	9750	9650	12580	6780	9680	9651.07	37.23	-25	9840	9760	9690	9610	9540	9800	9650	100	2900	500	7160	10	1	20000000	1950	14.09	0.37	12	0.00	692.00	26481.00	12110	20240430	-19.49	7800	20231031	25.00	12110	-19.49	20240430	8460	15.25	20240102	12110	-19.49	20240430	7800	25.00	20231031	1.36	N	005680	500	100 억	7446762	N	N	26	N	N
50	20240620	160206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9680	-20	5	-0.21	414104860	42879	71.04	9620	9770	9620	12610	6790	9700	9657.52	37.24	1837	9940	9820	9750	9630	9560	9785	9595	100	2910	500	7170	10	1	20000000	1936	13.99	0.37	12	0.21	692.00	26481.00	12110	20240430	-20.07	7800	20231031	24.10	12110	-20.07	20240430	8460	14.42	20240102	12110	-20.07	20240430	7800	24.10	20231031	1.33	N	005680	500	100 억	7447837	N	N	26	N	N
51	20240620	150206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9700	0	3	0.00	393960080	40800	67.60	9620	9770	9620	12610	6790	9700	9655.88	37.24	1923	9940	9820	9750	9630	9560	9785	9595	100	2910	500	7170	10	1	20000000	1940	14.02	0.37	12	0.20	692.00	26481.00	12110	20240430	-19.90	7800	20231031	24.36	12110	-19.90	20240430	8460	14.66	20240102	12110	-19.90	20240430	7800	24.36	20231031	1.33	N	005680	500	100 억	7447837	N	N	110	N	N
52	20240620	140206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9720	20	2	0.21	363945130	37710	62.48	9620	9770	9620	12610	6790	9700	9651.16	37.24	2458	9940	9820	9750	9630	9560	9785	9595	100	2910	500	7170	10	1	20000000	1944	14.05	0.37	12	0.19	692.00	26481.00	12110	20240430	-19.74	7800	20231031	24.62	12110	-19.74	20240430	8460	14.89	20240102	12110	-19.74	20240430	7800	24.62	20231031	1.33	N	005680	500	100 억	7447837	N	N	110	N	N
53	20240620	130206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9690	-10	5	-0.10	315364480	32704	54.18	9620	9770	9620	12610	6790	9700	9642.99	37.24	2705	9940	9820	9750	9630	9560	9785	9595	100	2910	500	7170	10	1	20000000	1938	14.00	0.37	12	0.16	692.00	26481.00	12110	20240430	-19.98	7800	20231031	24.23	12110	-19.98	20240430	8460	14.54	20240102	12110	-19.98	20240430	7800	24.23	20231031	1.33	N	005680	500	100 억	7447837	N	N	110	N	N
54	20240620	120206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9650	-50	5	-0.52	282489570	29302	48.55	9620	9770	9620	12610	6790	9700	9640.62	37.24	2886	9940	9820	9750	9630	9560	9785	9595	100	2910	500	7170	10	1	20000000	1930	13.95	0.36	12	0.15	692.00	26481.00	12110	20240430	-20.31	7800	20231031	23.72	12110	-20.31	20240430	8460	14.07	20240102	12110	-20.31	20240430	7800	23.72	20231031	1.33	N	005680	500	100 억	7447837	N	N	110	N	N
55	20240620	110206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9640	-60	5	-0.62	240824590	24981	41.39	9620	9770	9620	12610	6790	9700	9640.31	37.24	3693	9940	9820	9750	9630	9560	9785	9595	100	2910	500	7170	10	1	20000000	1928	13.93	0.36	12	0.12	692.00	26481.00	12110	20240430	-20.40	7800	20231031	23.59	12110	-20.40	20240430	8460	13.95	20240102	12110	-20.40	20240430	7800	23.59	20231031	1.33	N	005680	500	100 억	7447837	N	N	110	N	N
56	20240620	100207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9680	-20	5	-0.21	189971590	19713	32.66	9620	9770	9620	12610	6790	9700	9636.87	37.24	4997	9940	9820	9750	9630	9560	9785	9595	100	2910	500	7170	10	1	20000000	1936	13.99	0.37	12	0.10	692.00	26481.00	12110	20240430	-20.07	7800	20231031	24.10	12110	-20.07	20240430	8460	14.42	20240102	12110	-20.07	20240430	7800	24.10	20231031	1.33	N	005680	500	100 억	7447837	N	N	110	N	N
57	20240620	090207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9720	20	2	0.21	138357650	14368	23.81	9620	9770	9620	12610	6790	9700	9629.57	37.24	3540	9940	9820	9750	9630	9560	9785	9595	100	2910	500	7170	10	1	20000000	1944	14.05	0.37	12	0.07	692.00	26481.00	12110	20240430	-19.74	7800	20231031	24.62	12110	-19.74	20240430	8460	14.89	20240102	12110	-19.74	20240430	7800	24.62	20231031	1.33	N	005680	500	100 억	7447837	N	N	110	N	N
58	20240619	160206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9700	-90	5	-0.92	586549700	60253	103.99	9790	9870	9680	12720	6860	9790	9734.78	37.31	-12215	9963	9876	9773	9686	9583	9920	9730	100	2930	500	7240	10	1	20000000	1940	14.02	0.37	12	0.30	692.00	26481.00	12110	20240430	-19.90	7800	20231031	24.36	12110	-19.90	20240430	8460	14.66	20240102	12110	-19.90	20240430	7800	24.36	20231031	1.35	N	005680	500	100 억	7461551	N	N	110	N	N
59	20240619	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9730	-60	5	-0.61	513211040	52695	90.95	9790	9870	9690	12720	6860	9790	9739.27	37.31	-10708	9963	9876	9773	9686	9583	9920	9730	100	2930	500	7240	10	1	20000000	1946	14.06	0.37	12	0.26	692.00	26481.00	12110	20240430	-19.65	7800	20231031	24.74	12110	-19.65	20240430	8460	15.01	20240102	12110	-19.65	20240430	7800	24.74	20231031	1.35	N	005680	500	100 억	7461551	N	N	1485	N	N
60	20240619	140208	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9720	-70	5	-0.72	395262620	40549	69.99	9790	9870	9700	12720	6860	9790	9747.78	37.31	-9326	9963	9876	9773	9686	9583	9920	9730	100	2930	500	7240	10	1	20000000	1944	14.05	0.37	12	0.20	692.00	26481.00	12110	20240430	-19.74	7800	20231031	24.62	12110	-19.74	20240430	8460	14.89	20240102	12110	-19.74	20240430	7800	24.62	20231031	1.35	N	005680	500	100 억	7461551	N	N	1485	N	N
61	20240619	130205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9750	-40	5	-0.41	360893520	37020	63.89	9790	9870	9700	12720	6860	9790	9748.61	37.31	-8955	9963	9876	9773	9686	9583	9920	9730	100	2930	500	7240	10	1	20000000	1950	14.09	0.37	12	0.19	692.00	26481.00	12110	20240430	-19.49	7800	20231031	25.00	12110	-19.49	20240430	8460	15.25	20240102	12110	-19.49	20240430	7800	25.00	20231031	1.35	N	005680	500	100 억	7461551	N	N	1485	N	N
62	20240619	120204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9730	-60	5	-0.61	275305930	28239	48.74	9790	9870	9700	12720	6860	9790	9749.14	37.31	-6673	9963	9876	9773	9686	9583	9920	9730	100	2930	500	7240	10	1	20000000	1946	14.06	0.37	12	0.14	692.00	26481.00	12110	20240430	-19.65	7800	20231031	24.74	12110	-19.65	20240430	8460	15.01	20240102	12110	-19.65	20240430	7800	24.74	20231031	1.35	N	005680	500	100 억	7461551	N	N	1485	N	N
63	20240619	110206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9750	-40	5	-0.41	188708520	19333	33.37	9790	9870	9730	12720	6860	9790	9760.95	37.31	-3453	9963	9876	9773	9686	9583	9920	9730	100	2930	500	7240	10	1	20000000	1950	14.09	0.37	12	0.10	692.00	26481.00	12110	20240430	-19.49	7800	20231031	25.00	12110	-19.49	20240430	8460	15.25	20240102	12110	-19.49	20240430	7800	25.00	20231031	1.35	N	005680	500	100 억	7461551	N	N	1485	N	N
64	20240619	100206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9750	-40	5	-0.41	155295540	15905	27.45	9790	9870	9730	12720	6860	9790	9763.94	37.31	-2059	9963	9876	9773	9686	9583	9920	9730	100	2930	500	7240	10	1	20000000	1950	14.09	0.37	12	0.08	692.00	26481.00	12110	20240430	-19.49	7800	20231031	25.00	12110	-19.49	20240430	8460	15.25	20240102	12110	-19.49	20240430	7800	25.00	20231031	1.35	N	005680	500	100 억	7461551	N	N	1485	N	N
65	20240619	090207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9800	10	2	0.10	2947600	301	0.52	9790	9870	9790	12720	6860	9790	9792.69	37.31	-85	9963	9876	9773	9686	9583	9920	9730	100	2930	500	7240	10	1	20000000	1960	14.16	0.37	12	0.00	692.00	26481.00	12110	20240430	-19.08	7800	20231031	25.64	12110	-19.08	20240430	8460	15.84	20240102	12110	-19.08	20240430	7800	25.64	20231031	1.35	N	005680	500	100 억	7461551	N	N	1485	N	N
66	20240618	160205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9790	140	2	1.45	565567960	57801	201.99	9670	9860	9670	12540	6760	9650	9784.74	37.32	10335	9743	9696	9653	9606	9563	9695	9605	100	2890	500	7140	10	1	20000000	1958	14.15	0.37	12	0.29	692.00	26481.00	12110	20240430	-19.16	7800	20231031	25.51	12110	-19.16	20240430	8460	15.72	20240102	12110	-19.16	20240430	7800	25.51	20231031	1.36	N	005680	500	100 억	7463263	N	N	1485	N	N
67	20240618	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9740	90	2	0.93	512233690	52350	182.94	9670	9860	9670	12540	6760	9650	9784.79	37.32	9482	9743	9696	9653	9606	9563	9695	9605	100	2890	500	7140	10	1	20000000	1948	14.08	0.37	12	0.26	692.00	26481.00	12110	20240430	-19.57	7800	20231031	24.87	12110	-19.57	20240430	8460	15.13	20240102	12110	-19.57	20240430	7800	24.87	20231031	1.36	N	005680	500	100 억	7463263	N	N	16	N	N
68	20240618	140204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9780	130	2	1.35	440442480	45002	157.26	9670	9860	9670	12540	6760	9650	9787.18	37.32	12628	9743	9696	9653	9606	9563	9695	9605	100	2890	500	7140	10	1	20000000	1956	14.13	0.37	12	0.23	692.00	26481.00	12110	20240430	-19.24	7800	20231031	25.38	12110	-19.24	20240430	8460	15.60	20240102	12110	-19.24	20240430	7800	25.38	20231031	1.36	N	005680	500	100 억	7463263	N	N	16	N	N
69	20240618	130205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9850	200	2	2.07	366520130	37466	130.93	9670	9860	9670	12540	6760	9650	9782.74	37.32	15225	9743	9696	9653	9606	9563	9695	9605	100	2890	500	7140	10	1	20000000	1970	14.23	0.37	12	0.19	692.00	26481.00	12110	20240430	-18.66	7800	20231031	26.28	12110	-18.66	20240430	8460	16.43	20240102	12110	-18.66	20240430	7800	26.28	20231031	1.36	N	005680	500	100 억	7463263	N	N	16	N	N
70	20240618	120205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9840	190	2	1.97	296369870	30329	105.99	9670	9850	9670	12540	6760	9650	9771.83	37.32	17218	9743	9696	9653	9606	9563	9695	9605	100	2890	500	7140	10	1	20000000	1968	14.22	0.37	12	0.15	692.00	26481.00	12110	20240430	-18.74	7800	20231031	26.15	12110	-18.74	20240430	8460	16.31	20240102	12110	-18.74	20240430	7800	26.15	20231031	1.36	N	005680	500	100 억	7463263	N	N	16	N	N
71	20240618	110205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9780	130	2	1.35	146101530	15000	52.42	9670	9790	9670	12540	6760	9650	9740.10	37.32	6065	9743	9696	9653	9606	9563	9695	9605	100	2890	500	7140	10	1	20000000	1956	14.13	0.37	12	0.08	692.00	26481.00	12110	20240430	-19.24	7800	20231031	25.38	12110	-19.24	20240430	8460	15.60	20240102	12110	-19.24	20240430	7800	25.38	20231031	1.36	N	005680	500	100 억	7463263	N	N	16	N	N
72	20240618	100204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9730	80	2	0.83	50003630	5150	18.00	9670	9770	9670	12540	6760	9650	9709.44	37.32	462	9743	9696	9653	9606	9563	9695	9605	100	2890	500	7140	10	1	20000000	1946	14.06	0.37	12	0.03	692.00	26481.00	12110	20240430	-19.65	7800	20231031	24.74	12110	-19.65	20240430	8460	15.01	20240102	12110	-19.65	20240430	7800	24.74	20231031	1.36	N	005680	500	100 억	7463263	N	N	16	N	N
73	20240618	090206	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9760	110	2	1.14	4732170	487	1.70	9670	9770	9670	12540	6760	9650	9716.98	37.32	-126	9743	9696	9653	9606	9563	9695	9605	100	2890	500	7140	10	1	20000000	1952	14.10	0.37	12	0.00	692.00	26481.00	12110	20240430	-19.41	7800	20231031	25.13	12110	-19.41	20240430	8460	15.37	20240102	12110	-19.41	20240430	7800	25.13	20231031	1.36	N	005680	500	100 억	7463263	N	N	16	N	N
74	20240617	160203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9650	0	3	0.00	276047650	28608	66.64	9650	9700	9610	12540	6760	9650	9649.32	37.33	-2288	9763	9706	9653	9596	9543	9735	9625	100	2890	500	7140	10	1	20000000	1930	13.95	0.36	12	0.14	692.00	26481.00	12110	20240430	-20.31	7800	20231031	23.72	12110	-20.31	20240430	8460	14.07	20240102	12110	-20.31	20240430	7800	23.72	20231031	1.38	N	005680	500	100 억	7465591	N	N	16	N	N
75	20240617	150207	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9640	-10	5	-0.10	264228290	27383	63.79	9650	9700	9610	12540	6760	9650	9649.36	37.33	-2986	9763	9706	9653	9596	9543	9735	9625	100	2890	500	7140	10	1	20000000	1928	13.93	0.36	12	0.14	692.00	26481.00	12110	20240430	-20.40	7800	20231031	23.59	12110	-20.40	20240430	8460	13.95	20240102	12110	-20.40	20240430	7800	23.59	20231031	1.38	N	005680	500	100 억	7465591	N	N	5	N	N
76	20240617	140204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9660	10	2	0.10	212680340	22039	51.34	9650	9700	9610	12540	6760	9650	9650.18	37.33	-4516	9763	9706	9653	9596	9543	9735	9625	100	2890	500	7140	10	1	20000000	1932	13.96	0.36	12	0.11	692.00	26481.00	12110	20240430	-20.23	7800	20231031	23.85	12110	-20.23	20240430	8460	14.18	20240102	12110	-20.23	20240430	7800	23.85	20231031	1.38	N	005680	500	100 억	7465591	N	N	5	N	N
77	20240617	130202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9660	10	2	0.10	197556330	20474	47.69	9650	9700	9610	12540	6760	9650	9649.13	37.33	-4538	9763	9706	9653	9596	9543	9735	9625	100	2890	500	7140	10	1	20000000	1932	13.96	0.36	12	0.10	692.00	26481.00	12110	20240430	-20.23	7800	20231031	23.85	12110	-20.23	20240430	8460	14.18	20240102	12110	-20.23	20240430	7800	23.85	20231031	1.38	N	005680	500	100 억	7465591	N	N	5	N	N
78	20240617	120202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9660	10	2	0.10	176650830	18314	42.66	9650	9700	9610	12540	6760	9650	9645.67	37.33	-4430	9763	9706	9653	9596	9543	9735	9625	100	2890	500	7140	10	1	20000000	1932	13.96	0.36	12	0.09	692.00	26481.00	12110	20240430	-20.23	7800	20231031	23.85	12110	-20.23	20240430	8460	14.18	20240102	12110	-20.23	20240430	7800	23.85	20231031	1.38	N	005680	500	100 억	7465591	N	N	5	N	N
79	20240617	110202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9700	50	2	0.52	122614860	12715	29.62	9650	9700	9610	12540	6760	9650	9643.32	37.33	-3555	9763	9706	9653	9596	9543	9735	9625	100	2890	500	7140	10	1	20000000	1940	14.02	0.37	12	0.06	692.00	26481.00	12110	20240430	-19.90	7800	20231031	24.36	12110	-19.90	20240430	8460	14.66	20240102	12110	-19.90	20240430	7800	24.36	20231031	1.38	N	005680	500	100 억	7465591	N	N	5	N	N
80	20240617	100204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9650	0	3	0.00	74824060	7766	18.09	9650	9700	9610	12540	6760	9650	9634.83	37.33	-2425	9763	9706	9653	9596	9543	9735	9625	100	2890	500	7140	10	1	20000000	1930	13.95	0.36	12	0.04	692.00	26481.00	12110	20240430	-20.31	7800	20231031	23.72	12110	-20.31	20240430	8460	14.07	20240102	12110	-20.31	20240430	7800	23.72	20231031	1.38	N	005680	500	100 억	7465591	N	N	5	N	N
81	20240617	090203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9630	-20	5	-0.21	16483180	1710	3.98	9650	9650	9630	12540	6760	9650	9639.29	37.33	-642	9763	9706	9653	9596	9543	9735	9625	100	2890	500	7140	10	1	20000000	1926	13.92	0.36	12	0.01	692.00	26481.00	12110	20240430	-20.48	7800	20231031	23.46	12110	-20.48	20240430	8460	13.83	20240102	12110	-20.48	20240430	7800	23.46	20231031	1.38	N	005680	500	100 억	7465591	N	N	5	N	N
82	20240614	160153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9650	0	3	0.00	413609900	42927	125.40	9630	9710	9600	12540	6760	9650	9635.19	37.32	1640	9843	9746	9693	9596	9543	9720	9570	100	2890	500	7140	10	1	20000000	1930	13.95	0.36	12	0.21	692.00	26481.00	12110	20240430	-20.31	7800	20231031	23.72	12110	-20.31	20240430	8460	14.07	20240102	12110	-20.31	20240430	7800	23.72	20231031	1.40	N	005680	500	100 억	7463942	N	N	5	N	N
83	20240614	150153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9680	30	2	0.31	391987750	40686	118.85	9630	9710	9600	12540	6760	9650	9634.46	37.32	1906	9843	9746	9693	9596	9543	9720	9570	100	2890	500	7140	10	1	20000000	1936	13.99	0.37	12	0.20	692.00	26481.00	12110	20240430	-20.07	7800	20231031	24.10	12110	-20.07	20240430	8460	14.42	20240102	12110	-20.07	20240430	7800	24.10	20231031	1.40	N	005680	500	100 억	7463942	N	N	96	N	N
84	20240614	140153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9650	0	3	0.00	266422090	27657	80.79	9630	9710	9600	12540	6760	9650	9633.08	37.32	-1391	9843	9746	9693	9596	9543	9720	9570	100	2890	500	7140	10	1	20000000	1930	13.95	0.36	12	0.14	692.00	26481.00	12110	20240430	-20.31	7800	20231031	23.72	12110	-20.31	20240430	8460	14.07	20240102	12110	-20.31	20240430	7800	23.72	20231031	1.40	N	005680	500	100 억	7463942	N	N	96	N	N
85	20240614	130153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9650	0	3	0.00	147084030	15258	44.57	9630	9710	9620	12540	6760	9650	9639.80	37.32	-1185	9843	9746	9693	9596	9543	9720	9570	100	2890	500	7140	10	1	20000000	1930	13.95	0.36	12	0.08	692.00	26481.00	12110	20240430	-20.31	7800	20231031	23.72	12110	-20.31	20240430	8460	14.07	20240102	12110	-20.31	20240430	7800	23.72	20231031	1.40	N	005680	500	100 억	7463942	N	N	96	N	N
86	20240614	120153	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9630	-20	5	-0.21	115715240	12002	35.06	9630	9710	9620	12540	6760	9650	9641.33	37.32	-1583	9843	9746	9693	9596	9543	9720	9570	100	2890	500	7140	10	1	20000000	1926	13.92	0.36	12	0.06	692.00	26481.00	12110	20240430	-20.48	7800	20231031	23.46	12110	-20.48	20240430	8460	13.83	20240102	12110	-20.48	20240430	7800	23.46	20231031	1.40	N	005680	500	100 억	7463942	N	N	96	N	N
87	20240614	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9660	10	2	0.10	84563900	8770	25.62	9630	9710	9620	12540	6760	9650	9642.41	37.32	-1426	9843	9746	9693	9596	9543	9720	9570	100	2890	500	7140	10	1	20000000	1932	13.96	0.36	12	0.04	692.00	26481.00	12110	20240430	-20.23	7800	20231031	23.85	12110	-20.23	20240430	8460	14.18	20240102	12110	-20.23	20240430	7800	23.85	20231031	1.40	N	005680	500	100 억	7463942	N	N	96	N	N
88	20240614	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9640	-10	5	-0.10	67505190	7001	20.45	9630	9710	9620	12540	6760	9650	9642.22	37.32	-1205	9843	9746	9693	9596	9543	9720	9570	100	2890	500	7140	10	1	20000000	1928	13.93	0.36	12	0.04	692.00	26481.00	12110	20240430	-20.40	7800	20231031	23.59	12110	-20.40	20240430	8460	13.95	20240102	12110	-20.40	20240430	7800	23.59	20231031	1.40	N	005680	500	100 억	7463942	N	N	96	N	N
89	20240614	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9650	0	3	0.00	9364720	972	2.84	9630	9650	9630	12540	6760	9650	9634.49	37.32	318	9843	9746	9693	9596	9543	9720	9570	100	2890	500	7140	10	1	20000000	1930	13.95	0.36	12	0.00	692.00	26481.00	12110	20240430	-20.31	7800	20231031	23.72	12110	-20.31	20240430	8460	14.07	20240102	12110	-20.31	20240430	7800	23.72	20231031	1.40	N	005680	500	100 억	7463942	N	N	96	N	N
90	20240613	160201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9650	-10	5	-0.10	331802910	34163	103.24	9710	9790	9640	12550	6770	9660	9712.35	37.36	-6836	9820	9740	9630	9550	9440	9780	9590	100	2890	500	7140	10	1	20000000	1930	13.95	0.36	12	0.17	692.00	26481.00	12110	20240430	-20.31	7800	20231031	23.72	12110	-20.31	20240430	8460	14.07	20240102	12110	-20.31	20240430	7800	23.72	20231031	1.38	N	005680	500	100 억	7471214	N	N	96	N	N
91	20240613	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9670	10	2	0.10	295762350	30430	91.96	9710	9790	9640	12550	6770	9660	9719.43	37.36	-6305	9820	9740	9630	9550	9440	9780	9590	100	2890	500	7140	10	1	20000000	1934	13.97	0.37	12	0.15	692.00	26481.00	12110	20240430	-20.15	7800	20231031	23.97	12110	-20.15	20240430	8460	14.30	20240102	12110	-20.15	20240430	7800	23.97	20231031	1.38	N	005680	500	100 억	7471214	N	N	3	N	N
92	20240613	140201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9690	30	2	0.31	269287500	27692	83.68	9710	9790	9640	12550	6770	9660	9724.38	37.36	-5577	9820	9740	9630	9550	9440	9780	9590	100	2890	500	7140	10	1	20000000	1938	14.00	0.37	12	0.14	692.00	26481.00	12110	20240430	-19.98	7800	20231031	24.23	12110	-19.98	20240430	8460	14.54	20240102	12110	-19.98	20240430	7800	24.23	20231031	1.38	N	005680	500	100 억	7471214	N	N	3	N	N
93	20240613	130201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9720	60	2	0.62	184735470	18976	57.34	9710	9790	9690	12550	6770	9660	9735.22	37.36	-1312	9820	9740	9630	9550	9440	9780	9590	100	2890	500	7140	10	1	20000000	1944	14.05	0.37	12	0.09	692.00	26481.00	12110	20240430	-19.74	7800	20231031	24.62	12110	-19.74	20240430	8460	14.89	20240102	12110	-19.74	20240430	7800	24.62	20231031	1.38	N	005680	500	100 억	7471214	N	N	3	N	N
94	20240613	120200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9730	70	2	0.72	143273980	14710	44.45	9710	9790	9690	12550	6770	9660	9739.90	37.36	283	9820	9740	9630	9550	9440	9780	9590	100	2890	500	7140	10	1	20000000	1946	14.06	0.37	12	0.07	692.00	26481.00	12110	20240430	-19.65	7800	20231031	24.74	12110	-19.65	20240430	8460	15.01	20240102	12110	-19.65	20240430	7800	24.74	20231031	1.38	N	005680	500	100 억	7471214	N	N	3	N	N
95	20240613	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9720	60	2	0.62	129160070	13259	40.07	9710	9790	9690	12550	6770	9660	9741.31	37.36	948	9820	9740	9630	9550	9440	9780	9590	100	2890	500	7140	10	1	20000000	1944	14.05	0.37	12	0.07	692.00	26481.00	12110	20240430	-19.74	7800	20231031	24.62	12110	-19.74	20240430	8460	14.89	20240102	12110	-19.74	20240430	7800	24.62	20231031	1.38	N	005680	500	100 억	7471214	N	N	3	N	N
96	20240613	100201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9750	90	2	0.93	107646570	11048	33.39	9710	9790	9690	12550	6770	9660	9743.53	37.36	1147	9820	9740	9630	9550	9440	9780	9590	100	2890	500	7140	10	1	20000000	1950	14.09	0.37	12	0.06	692.00	26481.00	12110	20240430	-19.49	7800	20231031	25.00	12110	-19.49	20240430	8460	15.25	20240102	12110	-19.49	20240430	7800	25.00	20231031	1.38	N	005680	500	100 억	7471214	N	N	3	N	N
97	20240613	090204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9690	30	2	0.31	951950	98	0.30	9710	9730	9690	12550	6770	9660	9713.78	37.36	-27	9820	9740	9630	9550	9440	9780	9590	100	2890	500	7140	10	1	20000000	1938	14.00	0.37	12	0.00	692.00	26481.00	12110	20240430	-19.98	7800	20231031	24.23	12110	-19.98	20240430	8460	14.54	20240102	12110	-19.98	20240430	7800	24.23	20231031	1.38	N	005680	500	100 억	7471214	N	N	3	N	N
98	20240612	160158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9660	140	2	1.47	318530450	33000	85.59	9570	9710	9520	12370	6670	9520	9652.43	37.37	-1880	9680	9600	9550	9470	9420	9575	9445	100	2850	500	7040	10	1	20000000	1932	13.96	0.36	12	0.16	692.00	26481.00	12110	20240430	-20.23	7800	20231031	23.85	12110	-20.23	20240430	8460	14.18	20240102	12110	-20.23	20240430	7800	23.85	20231031	1.39	N	005680	500	100 억	7473731	N	N	3	N	N
99	20240612	150205	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9660	140	2	1.47	312748420	32401	84.03	9570	9710	9520	12370	6670	9520	9652.43	37.37	-1722	9680	9600	9550	9470	9420	9575	9445	100	2850	500	7040	10	1	20000000	1932	13.96	0.36	12	0.16	692.00	26481.00	12110	20240430	-20.23	7800	20231031	23.85	12110	-20.23	20240430	8460	14.18	20240102	12110	-20.23	20240430	7800	23.85	20231031	1.39	N	005680	500	100 억	7473731	N	N	2	N	N
100	20240612	140159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9650	130	2	1.37	294563180	30516	79.15	9570	9710	9520	12370	6670	9520	9652.75	37.37	-785	9680	9600	9550	9470	9420	9575	9445	100	2850	500	7040	10	1	20000000	1930	13.95	0.36	12	0.15	692.00	26481.00	12110	20240430	-20.31	7800	20231031	23.72	12110	-20.31	20240430	8460	14.07	20240102	12110	-20.31	20240430	7800	23.72	20231031	1.39	N	005680	500	100 억	7473731	N	N	2	N	N
101	20240612	130201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9630	110	2	1.16	273703630	28355	73.54	9570	9710	9520	12370	6670	9520	9652.75	37.37	-6	9680	9600	9550	9470	9420	9575	9445	100	2850	500	7040	10	1	20000000	1926	13.92	0.36	12	0.14	692.00	26481.00	12110	20240430	-20.48	7800	20231031	23.46	12110	-20.48	20240430	8460	13.83	20240102	12110	-20.48	20240430	7800	23.46	20231031	1.39	N	005680	500	100 억	7473731	N	N	2	N	N
102	20240612	120159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9650	130	2	1.37	258161280	26743	69.36	9570	9710	9520	12370	6670	9520	9653.42	37.37	65	9680	9600	9550	9470	9420	9575	9445	100	2850	500	7040	10	1	20000000	1930	13.95	0.36	12	0.13	692.00	26481.00	12110	20240430	-20.31	7800	20231031	23.72	12110	-20.31	20240430	8460	14.07	20240102	12110	-20.31	20240430	7800	23.72	20231031	1.39	N	005680	500	100 억	7473731	N	N	2	N	N
103	20240612	110159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9680	160	2	1.68	158122530	16413	42.57	9570	9710	9520	12370	6670	9520	9633.98	37.37	758	9680	9600	9550	9470	9420	9575	9445	100	2850	500	7040	10	1	20000000	1936	13.99	0.37	12	0.08	692.00	26481.00	12110	20240430	-20.07	7800	20231031	24.10	12110	-20.07	20240430	8460	14.42	20240102	12110	-20.07	20240430	7800	24.10	20231031	1.39	N	005680	500	100 억	7473731	N	N	2	N	N
104	20240612	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9690	170	2	1.79	132784410	13798	35.79	9570	9700	9520	12370	6670	9520	9623.45	37.37	631	9680	9600	9550	9470	9420	9575	9445	100	2850	500	7040	10	1	20000000	1938	14.00	0.37	12	0.07	692.00	26481.00	12110	20240430	-19.98	7800	20231031	24.23	12110	-19.98	20240430	8460	14.54	20240102	12110	-19.98	20240430	7800	24.23	20231031	1.39	N	005680	500	100 억	7473731	N	N	2	N	N
105	20240612	090159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9520	0	3	0.00	2128360	223	0.58	9570	9570	9520	12370	6670	9520	9544.22	37.37	-167	9680	9600	9550	9470	9420	9575	9445	100	2850	500	7040	10	1	20000000	1904	13.76	0.36	12	0.00	692.00	26481.00	12110	20240430	-21.39	7800	20231031	22.05	12110	-21.39	20240430	8460	12.53	20240102	12110	-21.39	20240430	7800	22.05	20231031	1.39	N	005680	500	100 억	7473731	N	N	2	N	N
106	20240610	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9580	0	3	0.00	287918810	30155	101.20	9580	9600	9500	12450	6710	9580	9547.96	37.49	-3674	9686	9632	9596	9542	9506	9660	9570	100	2870	500	7080	10	1	20000000	1916	13.84	0.36	12	0.15	692.00	26481.00	12110	20240430	-20.89	7800	20231031	22.82	12110	-20.89	20240430	8460	13.24	20240102	12110	-20.89	20240430	7800	22.82	20231031	1.43	N	005680	500	100 억	7497484	N	N	15	N	N
107	20240610	150200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9590	10	2	0.10	276991740	29013	97.37	9580	9600	9500	12450	6710	9580	9547.16	37.49	-3633	9686	9632	9596	9542	9506	9660	9570	100	2870	500	7080	10	1	20000000	1918	13.86	0.36	12	0.15	692.00	26481.00	12110	20240430	-20.81	7800	20231031	22.95	12110	-20.81	20240430	8460	13.36	20240102	12110	-20.81	20240430	7800	22.95	20231031	1.43	N	005680	500	100 억	7497484	N	N	4	N	N
108	20240610	140159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9580	0	3	0.00	237171580	24853	83.40	9580	9600	9500	12450	6710	9580	9542.98	37.49	-2579	9686	9632	9596	9542	9506	9660	9570	100	2870	500	7080	10	1	20000000	1916	13.84	0.36	12	0.12	692.00	26481.00	12110	20240430	-20.89	7800	20231031	22.82	12110	-20.89	20240430	8460	13.24	20240102	12110	-20.89	20240430	7800	22.82	20231031	1.43	N	005680	500	100 억	7497484	N	N	4	N	N
109	20240610	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9550	-30	5	-0.31	226101590	23696	79.52	9580	9600	9500	12450	6710	9580	9541.76	37.49	-2456	9686	9632	9596	9542	9506	9660	9570	100	2870	500	7080	10	1	20000000	1910	13.80	0.36	12	0.12	692.00	26481.00	12110	20240430	-21.14	7800	20231031	22.44	12110	-21.14	20240430	8460	12.88	20240102	12110	-21.14	20240430	7800	22.44	20231031	1.43	N	005680	500	100 억	7497484	N	N	4	N	N
110	20240610	120158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9550	-30	5	-0.31	204572350	21442	71.96	9580	9600	9500	12450	6710	9580	9540.73	37.49	-1190	9686	9632	9596	9542	9506	9660	9570	100	2870	500	7080	10	1	20000000	1910	13.80	0.36	12	0.11	692.00	26481.00	12110	20240430	-21.14	7800	20231031	22.44	12110	-21.14	20240430	8460	12.88	20240102	12110	-21.14	20240430	7800	22.44	20231031	1.43	N	005680	500	100 억	7497484	N	N	4	N	N
111	20240610	110159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9560	-20	5	-0.21	128703800	13498	45.30	9580	9600	9500	12450	6710	9580	9535.03	37.49	-1059	9686	9632	9596	9542	9506	9660	9570	100	2870	500	7080	10	1	20000000	1912	13.82	0.36	12	0.07	692.00	26481.00	12110	20240430	-21.06	7800	20231031	22.56	12110	-21.06	20240430	8460	13.00	20240102	12110	-21.06	20240430	7800	22.56	20231031	1.43	N	005680	500	100 억	7497484	N	N	4	N	N
112	20240610	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9560	-20	5	-0.21	105628690	11083	37.19	9580	9600	9500	12450	6710	9580	9530.69	37.49	-1173	9686	9632	9596	9542	9506	9660	9570	100	2870	500	7080	10	1	20000000	1912	13.82	0.36	12	0.06	692.00	26481.00	12110	20240430	-21.06	7800	20231031	22.56	12110	-21.06	20240430	8460	13.00	20240102	12110	-21.06	20240430	7800	22.56	20231031	1.43	N	005680	500	100 억	7497484	N	N	4	N	N
113	20240610	090203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9560	-20	5	-0.21	8056360	841	2.82	9580	9580	9560	12450	6710	9580	9579.50	37.49	-602	9686	9632	9596	9542	9506	9660	9570	100	2870	500	7080	10	1	20000000	1912	13.82	0.36	12	0.00	692.00	26481.00	12110	20240430	-21.06	7800	20231031	22.56	12110	-21.06	20240430	8460	13.00	20240102	12110	-21.06	20240430	7800	22.56	20231031	1.43	N	005680	500	100 억	7497484	N	N	4	N	N
114	20240607	160202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9580	20	2	0.21	286007970	29796	50.67	9560	9650	9560	12420	6700	9560	9598.88	37.51	-3819	9720	9640	9570	9490	9420	9605	9455	100	2860	500	7070	10	1	20000000	1916	13.84	0.36	12	0.15	692.00	26481.00	12110	20240430	-20.89	7800	20231031	22.82	12110	-20.89	20240430	8460	13.24	20240102	12110	-20.89	20240430	7800	22.82	20231031	1.50	N	005680	500	100 억	7502435	N	N	4	N	N
115	20240607	150204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9580	20	2	0.21	269459620	28069	47.73	9560	9650	9560	12420	6700	9560	9599.90	37.51	-3162	9720	9640	9570	9490	9420	9605	9455	100	2860	500	7070	10	1	20000000	1916	13.84	0.36	12	0.14	692.00	26481.00	12110	20240430	-20.89	7800	20231031	22.82	12110	-20.89	20240430	8460	13.24	20240102	12110	-20.89	20240430	7800	22.82	20231031	1.50	N	005680	500	100 억	7502435	N	N	3	N	N
116	20240607	140202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9600	40	2	0.42	257751850	26848	45.65	9560	9650	9560	12420	6700	9560	9600.41	37.51	-2706	9720	9640	9570	9490	9420	9605	9455	100	2860	500	7070	10	1	20000000	1920	13.87	0.36	12	0.13	692.00	26481.00	12110	20240430	-20.73	7800	20231031	23.08	12110	-20.73	20240430	8460	13.48	20240102	12110	-20.73	20240430	7800	23.08	20231031	1.50	N	005680	500	100 억	7502435	N	N	3	N	N
117	20240607	130204	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9610	50	2	0.52	243615960	25375	43.15	9560	9650	9560	12420	6700	9560	9600.63	37.51	-2444	9720	9640	9570	9490	9420	9605	9455	100	2860	500	7070	10	1	20000000	1922	13.89	0.36	12	0.13	692.00	26481.00	12110	20240430	-20.64	7800	20231031	23.21	12110	-20.64	20240430	8460	13.59	20240102	12110	-20.64	20240430	7800	23.21	20231031	1.50	N	005680	500	100 억	7502435	N	N	3	N	N
118	20240607	120203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9600	40	2	0.42	225837050	23523	40.00	9560	9650	9560	12420	6700	9560	9600.69	37.51	-2432	9720	9640	9570	9490	9420	9605	9455	100	2860	500	7070	10	1	20000000	1920	13.87	0.36	12	0.12	692.00	26481.00	12110	20240430	-20.73	7800	20231031	23.08	12110	-20.73	20240430	8460	13.48	20240102	12110	-20.73	20240430	7800	23.08	20231031	1.50	N	005680	500	100 억	7502435	N	N	3	N	N
119	20240607	110203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9570	10	2	0.10	208002310	21665	36.84	9560	9650	9560	12420	6700	9560	9600.85	37.51	-2042	9720	9640	9570	9490	9420	9605	9455	100	2860	500	7070	10	1	20000000	1914	13.83	0.36	12	0.11	692.00	26481.00	12110	20240430	-20.97	7800	20231031	22.69	12110	-20.97	20240430	8460	13.12	20240102	12110	-20.97	20240430	7800	22.69	20231031	1.50	N	005680	500	100 억	7502435	N	N	3	N	N
120	20240607	100203	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9620	60	2	0.63	105629870	10984	18.68	9560	9650	9560	12420	6700	9560	9616.70	37.51	689	9720	9640	9570	9490	9420	9605	9455	100	2860	500	7070	10	1	20000000	1924	13.90	0.36	12	0.05	692.00	26481.00	12110	20240430	-20.56	7800	20231031	23.33	12110	-20.56	20240430	8460	13.71	20240102	12110	-20.56	20240430	7800	23.33	20231031	1.50	N	005680	500	100 억	7502435	N	N	3	N	N
121	20240607	090201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9560	0	3	0.00	6147080	643	1.09	9560	9560	9560	12420	6700	9560	9560.00	37.51	-8	9720	9640	9570	9490	9420	9605	9455	100	2860	500	7070	10	1	20000000	1912	13.82	0.36	12	0.00	692.00	26481.00	12110	20240430	-21.06	7800	20231031	22.56	12110	-21.06	20240430	8460	13.00	20240102	12110	-21.06	20240430	7800	22.56	20231031	1.50	N	005680	500	100 억	7502435	N	N	3	N	N
122	20240605	160202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9560	-20	5	-0.21	555247250	58126	59.06	9610	9650	9500	12450	6710	9580	9552.47	37.58	-12230	9993	9786	9653	9446	9313	9720	9380	100	2870	500	7080	10	1	20000000	1912	13.82	0.36	12	0.29	692.00	26481.00	12110	20240430	-21.06	7800	20231031	22.56	12110	-21.06	20240430	8460	13.00	20240102	12110	-21.06	20240430	7800	22.56	20231031	1.51	N	005680	500	100 억	7515161	N	N	3	N	N
123	20240605	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9540	-40	5	-0.42	503570550	52705	53.56	9610	9650	9500	12450	6710	9580	9554.51	37.58	-11701	9993	9786	9653	9446	9313	9720	9380	100	2870	500	7080	10	1	20000000	1908	13.79	0.36	12	0.26	692.00	26481.00	12110	20240430	-21.22	7800	20231031	22.31	12110	-21.22	20240430	8460	12.77	20240102	12110	-21.22	20240430	7800	22.31	20231031	1.51	N	005680	500	100 억	7515161	N	N	0	N	N
124	20240605	140201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9540	-40	5	-0.42	436748230	45711	46.45	9610	9650	9500	12450	6710	9580	9554.55	37.58	-10160	9993	9786	9653	9446	9313	9720	9380	100	2870	500	7080	10	1	20000000	1908	13.79	0.36	12	0.23	692.00	26481.00	12110	20240430	-21.22	7800	20231031	22.31	12110	-21.22	20240430	8460	12.77	20240102	12110	-21.22	20240430	7800	22.31	20231031	1.51	N	005680	500	100 억	7515161	N	N	0	N	N
125	20240605	130202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9580	0	3	0.00	390807950	40910	41.57	9610	9650	9500	12450	6710	9580	9552.87	37.58	-7964	9993	9786	9653	9446	9313	9720	9380	100	2870	500	7080	10	1	20000000	1916	13.84	0.36	12	0.20	692.00	26481.00	12110	20240430	-20.89	7800	20231031	22.82	12110	-20.89	20240430	8460	13.24	20240102	12110	-20.89	20240430	7800	22.82	20231031	1.51	N	005680	500	100 억	7515161	N	N	0	N	N
126	20240605	120201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9560	-20	5	-0.21	358551300	37542	38.15	9610	9650	9500	12450	6710	9580	9550.67	37.58	-7335	9993	9786	9653	9446	9313	9720	9380	100	2870	500	7080	10	1	20000000	1912	13.82	0.36	12	0.19	692.00	26481.00	12110	20240430	-21.06	7800	20231031	22.56	12110	-21.06	20240430	8460	13.00	20240102	12110	-21.06	20240430	7800	22.56	20231031	1.51	N	005680	500	100 억	7515161	N	N	0	N	N
127	20240605	110202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9560	-20	5	-0.21	330955290	34656	35.22	9610	9650	9500	12450	6710	9580	9549.73	37.58	-7294	9993	9786	9653	9446	9313	9720	9380	100	2870	500	7080	10	1	20000000	1912	13.82	0.36	12	0.17	692.00	26481.00	12110	20240430	-21.06	7800	20231031	22.56	12110	-21.06	20240430	8460	13.00	20240102	12110	-21.06	20240430	7800	22.56	20231031	1.51	N	005680	500	100 억	7515161	N	N	0	N	N
128	20240605	100202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9540	-40	5	-0.42	269169380	28188	28.64	9610	9650	9500	12450	6710	9580	9549.08	37.58	-9263	9993	9786	9653	9446	9313	9720	9380	100	2870	500	7080	10	1	20000000	1908	13.79	0.36	12	0.14	692.00	26481.00	12110	20240430	-21.22	7800	20231031	22.31	12110	-21.22	20240430	8460	12.77	20240102	12110	-21.22	20240430	7800	22.31	20231031	1.51	N	005680	500	100 억	7515161	N	N	0	N	N
129	20240605	090202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9610	30	2	0.31	3796040	395	0.40	9610	9620	9610	12450	6710	9580	9610.23	37.58	-39	9993	9786	9653	9446	9313	9720	9380	100	2870	500	7080	10	1	20000000	1922	13.89	0.36	12	0.00	692.00	26481.00	12110	20240430	-20.64	7800	20231031	23.21	12110	-20.64	20240430	8460	13.59	20240102	12110	-20.64	20240430	7800	23.21	20231031	1.51	N	005680	500	100 억	7515161	N	N	0	N	N
130	20240604	160159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9580	-240	5	-2.44	946184250	98259	332.77	9720	9860	9520	12760	6880	9820	9629.66	37.63	-9713	9926	9872	9786	9732	9646	9900	9760	100	2940	500	7260	10	1	20000000	1916	13.84	0.36	12	0.49	692.00	26481.00	12110	20240430	-20.89	7800	20231031	22.82	12110	-20.89	20240430	8460	13.24	20240102	12110	-20.89	20240430	7800	22.82	20231031	1.57	N	005680	500	100 억	7526187	N	N	0	N	N
131	20240604	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9600	-220	5	-2.24	894008680	92813	314.32	9720	9860	9520	12760	6880	9820	9632.36	37.63	-7831	9926	9872	9786	9732	9646	9900	9760	100	2940	500	7260	10	1	20000000	1920	13.87	0.36	12	0.46	692.00	26481.00	12110	20240430	-20.73	7800	20231031	23.08	12110	-20.73	20240430	8460	13.48	20240102	12110	-20.73	20240430	7800	23.08	20231031	1.57	N	005680	500	100 억	7526187	N	N	0	N	N
132	20240604	140202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9630	-190	5	-1.93	809816930	84051	284.65	9720	9860	9520	12760	6880	9820	9634.83	37.63	-6200	9926	9872	9786	9732	9646	9900	9760	100	2940	500	7260	10	1	20000000	1926	13.92	0.36	12	0.42	692.00	26481.00	12110	20240430	-20.48	7800	20231031	23.46	12110	-20.48	20240430	8460	13.83	20240102	12110	-20.48	20240430	7800	23.46	20231031	1.57	N	005680	500	100 억	7526187	N	N	0	N	N
133	20240604	130200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9650	-170	5	-1.73	531270630	55043	186.41	9720	9860	9520	12760	6880	9820	9651.92	37.63	-8400	9926	9872	9786	9732	9646	9900	9760	100	2940	500	7260	10	1	20000000	1930	13.95	0.36	12	0.28	692.00	26481.00	12110	20240430	-20.31	7800	20231031	23.72	12110	-20.31	20240430	8460	14.07	20240102	12110	-20.31	20240430	7800	23.72	20231031	1.57	N	005680	500	100 억	7526187	N	N	0	N	N
134	20240604	120200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9650	-170	5	-1.73	455608410	47213	159.89	9720	9860	9520	12760	6880	9820	9650.06	37.63	-3010	9926	9872	9786	9732	9646	9900	9760	100	2940	500	7260	10	1	20000000	1930	13.95	0.36	12	0.24	692.00	26481.00	12110	20240430	-20.31	7800	20231031	23.72	12110	-20.31	20240430	8460	14.07	20240102	12110	-20.31	20240430	7800	23.72	20231031	1.57	N	005680	500	100 억	7526187	N	N	0	N	N
135	20240604	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9640	-180	5	-1.83	422371450	43767	148.22	9720	9860	9520	12760	6880	9820	9650.45	37.63	-580	9926	9872	9786	9732	9646	9900	9760	100	2940	500	7260	10	1	20000000	1928	13.93	0.36	12	0.22	692.00	26481.00	12110	20240430	-20.40	7800	20231031	23.59	12110	-20.40	20240430	8460	13.95	20240102	12110	-20.40	20240430	7800	23.59	20231031	1.57	N	005680	500	100 억	7526187	N	N	0	N	N
136	20240604	100200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9640	-180	5	-1.83	324196220	33588	113.75	9720	9860	9520	12760	6880	9820	9652.14	37.63	1101	9926	9872	9786	9732	9646	9900	9760	100	2940	500	7260	10	1	20000000	1928	13.93	0.36	12	0.17	692.00	26481.00	12110	20240430	-20.40	7800	20231031	23.59	12110	-20.40	20240430	8460	13.95	20240102	12110	-20.40	20240430	7800	23.59	20231031	1.57	N	005680	500	100 억	7526187	N	N	0	N	N
137	20240604	090200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9860	40	2	0.41	5073980	522	1.77	9720	9860	9720	12760	6880	9820	9720.27	37.63	16	9926	9872	9786	9732	9646	9900	9760	100	2940	500	7260	10	1	20000000	1972	14.25	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.58	7800	20231031	26.41	12110	-18.58	20240430	8460	16.55	20240102	12110	-18.58	20240430	7800	26.41	20231031	1.57	N	005680	500	100 억	7526187	N	N	0	N	N
138	20240603	160200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9820	160	2	1.66	288438120	29519	29.51	9700	9840	9700	12550	6770	9660	9771.22	37.66	-5085	9960	9810	9720	9570	9480	9765	9525	100	2890	500	7140	10	1	20000000	1964	14.19	0.37	12	0.15	692.00	26481.00	12110	20240430	-18.91	7800	20231031	25.90	12110	-18.91	20240430	8460	16.08	20240102	12110	-18.91	20240430	7800	25.90	20231031	1.54	N	005680	500	100 억	7532328	N	N	0	N	N
139	20240603	150159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9810	150	2	1.55	261759190	26801	26.79	9700	9840	9700	12550	6770	9660	9766.77	37.66	-4596	9960	9810	9720	9570	9480	9765	9525	100	2890	500	7140	10	1	20000000	1962	14.18	0.37	12	0.13	692.00	26481.00	12110	20240430	-18.99	7800	20231031	25.77	12110	-18.99	20240430	8460	15.96	20240102	12110	-18.99	20240430	7800	25.77	20231031	1.54	N	005680	500	100 억	7532328	N	N	0	N	N
140	20240603	140200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9840	180	2	1.86	220893900	22639	22.63	9700	9840	9700	12550	6770	9660	9757.23	37.66	-2145	9960	9810	9720	9570	9480	9765	9525	100	2890	500	7140	10	1	20000000	1968	14.22	0.37	12	0.11	692.00	26481.00	12110	20240430	-18.74	7800	20231031	26.15	12110	-18.74	20240430	8460	16.31	20240102	12110	-18.74	20240430	7800	26.15	20231031	1.54	N	005680	500	100 억	7532328	N	N	0	N	N
141	20240603	130159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9830	170	2	1.76	210184830	21550	21.54	9700	9840	9700	12550	6770	9660	9753.36	37.66	-2540	9960	9810	9720	9570	9480	9765	9525	100	2890	500	7140	10	1	20000000	1966	14.21	0.37	12	0.11	692.00	26481.00	12110	20240430	-18.83	7800	20231031	26.03	12110	-18.83	20240430	8460	16.19	20240102	12110	-18.83	20240430	7800	26.03	20231031	1.54	N	005680	500	100 억	7532328	N	N	0	N	N
142	20240603	120159	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9820	160	2	1.66	197475870	20256	20.25	9700	9830	9700	12550	6770	9660	9749.01	37.66	-2620	9960	9810	9720	9570	9480	9765	9525	100	2890	500	7140	10	1	20000000	1964	14.19	0.37	12	0.10	692.00	26481.00	12110	20240430	-18.91	7800	20231031	25.90	12110	-18.91	20240430	8460	16.08	20240102	12110	-18.91	20240430	7800	25.90	20231031	1.54	N	005680	500	100 억	7532328	N	N	0	N	N
143	20240603	110200	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9800	140	2	1.45	169870610	17441	17.44	9700	9820	9700	12550	6770	9660	9739.73	37.66	-2799	9960	9810	9720	9570	9480	9765	9525	100	2890	500	7140	10	1	20000000	1960	14.16	0.37	12	0.09	692.00	26481.00	12110	20240430	-19.08	7800	20231031	25.64	12110	-19.08	20240430	8460	15.84	20240102	12110	-19.08	20240430	7800	25.64	20231031	1.54	N	005680	500	100 억	7532328	N	N	0	N	N
144	20240603	100158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9730	70	2	0.72	105763170	10875	10.87	9700	9770	9700	12550	6770	9660	9725.35	37.66	-2265	9960	9810	9720	9570	9480	9765	9525	100	2890	500	7140	10	1	20000000	1946	14.06	0.37	12	0.05	692.00	26481.00	12110	20240430	-19.65	7800	20231031	24.74	12110	-19.65	20240430	8460	15.01	20240102	12110	-19.65	20240430	7800	24.74	20231031	1.54	N	005680	500	100 억	7532328	N	N	0	N	N
145	20240603	090158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	9710	50	2	0.52	4172410	430	0.43	9700	9710	9700	12550	6770	9660	9703.28	37.66	-42	9960	9810	9720	9570	9480	9765	9525	100	2890	500	7140	10	1	20000000	1942	14.03	0.37	12	0.00	692.00	26481.00	12110	20240430	-19.82	7800	20231031	24.49	12110	-19.82	20240430	8460	14.78	20240102	12110	-19.82	20240430	7800	24.49	20231031	1.54	N	005680	500	100 억	7532328	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History