KissMeData/004770/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	160154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-5	5	-0.21	268638750	115358	38.57	2330	2355	2310	3040	1640	2340	2328.72	4.92	0	-6794	2440	2390	2360	2310	2280	2375	2295	184	700	500	1680	5	1	34845011	814	16.10	1.11	12	0.33	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2160	8.10	20230428	4135	-43.53	20230201	2080	12.26	20220930	7.84	N	004770	500	183 억	1713752	N	N	3	N	N
3	20230630	150155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-5	5	-0.21	233546495	100328	33.54	2330	2355	2310	3040	1640	2340	2327.83	4.92	0	-5329	2440	2390	2360	2310	2280	2375	2295	184	700	500	1680	5	1	34845011	814	16.10	1.11	12	0.29	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2160	8.10	20230428	4135	-43.53	20230201	2080	12.26	20220930	7.84	N	004770	500	183 억	1713752	N	N	3	N	N
4	20230630	140155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	0	3	0.00	207901685	89339	29.87	2330	2355	2310	3040	1640	2340	2327.11	4.92	0	-6419	2440	2390	2360	2310	2280	2375	2295	184	700	500	1680	5	1	34845011	815	16.14	1.11	12	0.26	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2160	8.33	20230428	4135	-43.41	20230201	2080	12.50	20220930	7.84	N	004770	500	183 억	1713752	N	N	3	N	N
5	20230630	130155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	0	3	0.00	197287230	84793	28.35	2330	2355	2310	3040	1640	2340	2326.69	4.92	0	-6272	2440	2390	2360	2310	2280	2375	2295	184	700	500	1680	5	1	34845011	815	16.14	1.11	12	0.24	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2160	8.33	20230428	4135	-43.41	20230201	2080	12.50	20220930	7.84	N	004770	500	183 억	1713752	N	N	3	N	N
6	20230630	120154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-10	5	-0.43	160018335	68765	22.99	2330	2355	2310	3040	1640	2340	2327.03	4.92	0	-5395	2440	2390	2360	2310	2280	2375	2295	184	700	500	1680	5	1	34845011	812	16.07	1.11	12	0.20	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2160	7.87	20230428	4135	-43.65	20230201	2080	12.02	20220930	7.84	N	004770	500	183 억	1713752	N	N	3	N	N
7	20230630	110154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	5	2	0.21	131216555	56410	18.86	2330	2355	2310	3040	1640	2340	2326.12	4.92	0	-3842	2440	2390	2360	2310	2280	2375	2295	184	700	500	1680	5	1	34845011	817	16.17	1.12	12	0.16	145.00	2101.00	4135	20230201	-43.29	2080	20220930	12.74	4135	-43.29	20230201	2160	8.56	20230428	4135	-43.29	20230201	2080	12.74	20220930	7.84	N	004770	500	183 억	1713752	N	N	3	N	N
8	20230630	100154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-10	5	-0.43	108278975	46590	15.58	2330	2355	2310	3040	1640	2340	2324.08	4.92	0	-3792	2440	2390	2360	2310	2280	2375	2295	184	700	500	1680	5	1	34845011	812	16.07	1.11	12	0.13	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2160	7.87	20230428	4135	-43.65	20230201	2080	12.02	20220930	7.84	N	004770	500	183 억	1713752	N	N	3	N	N
9	20230630	090155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	0	3	0.00	1213640	520	0.17	2330	2340	2330	3040	1640	2340	2333.92	4.92	0	-6	2440	2390	2360	2310	2280	2375	2295	184	700	500	1680	5	1	34845011	815	16.14	1.11	12	0.00	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2160	8.33	20230428	4135	-43.41	20230201	2080	12.50	20220930	7.84	N	004770	500	183 억	1713752	N	N	3	N	N
10	20230629	160155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-75	5	-3.11	703779580	298898	219.53	2395	2410	2330	3135	1695	2415	2354.59	5.09	0	-60832	2458	2436	2393	2371	2328	2447	2382	184	720	500	1730	5	1	34845011	815	16.14	1.11	12	0.86	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2160	8.33	20230428	4135	-43.41	20230201	2080	12.50	20220930	7.91	N	004770	500	183 억	1774599	N	N	3	N	N
11	20230629	150153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2340	-75	5	-3.11	626837770	266010	195.37	2395	2410	2330	3135	1695	2415	2356.44	5.09	0	-59981	2458	2436	2393	2371	2328	2447	2382	184	720	500	1730	5	1	34845011	815	16.14	1.11	12	0.76	145.00	2101.00	4135	20230201	-43.41	2080	20220930	12.50	4135	-43.41	20230201	2160	8.33	20230428	4135	-43.41	20230201	2080	12.50	20220930	7.91	N	004770	500	183 억	1774599	N	N	0	N	N
12	20230629	140152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2330	-85	5	-3.52	507854280	215212	158.07	2395	2410	2330	3135	1695	2415	2359.79	5.09	0	-51722	2458	2436	2393	2371	2328	2447	2382	184	720	500	1730	5	1	34845011	812	16.07	1.11	12	0.62	145.00	2101.00	4135	20230201	-43.65	2080	20220930	12.02	4135	-43.65	20230201	2160	7.87	20230428	4135	-43.65	20230201	2080	12.02	20220930	7.91	N	004770	500	183 억	1774599	N	N	0	N	N
13	20230629	130153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	-40	5	-1.66	368533155	155670	114.33	2395	2410	2345	3135	1695	2415	2367.40	5.09	0	-55747	2458	2436	2393	2371	2328	2447	2382	184	720	500	1730	5	1	34845011	828	16.38	1.13	12	0.45	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2160	9.95	20230428	4135	-42.56	20230201	2080	14.18	20220930	7.91	N	004770	500	183 억	1774599	N	N	0	N	N
14	20230629	120154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	-55	5	-2.28	288399640	121711	89.39	2395	2410	2345	3135	1695	2415	2369.54	5.09	0	-46396	2458	2436	2393	2371	2328	2447	2382	184	720	500	1730	5	1	34845011	822	16.28	1.12	12	0.35	145.00	2101.00	4135	20230201	-42.93	2080	20220930	13.46	4135	-42.93	20230201	2160	9.26	20230428	4135	-42.93	20230201	2080	13.46	20220930	7.91	N	004770	500	183 억	1774599	N	N	0	N	N
15	20230629	110153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-45	5	-1.86	139180160	58436	42.92	2395	2410	2365	3135	1695	2415	2381.75	5.09	0	-20225	2458	2436	2393	2371	2328	2447	2382	184	720	500	1730	5	1	34845011	826	16.34	1.13	12	0.17	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2160	9.72	20230428	4135	-42.68	20230201	2080	13.94	20220930	7.91	N	004770	500	183 억	1774599	N	N	0	N	N
16	20230629	100154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2390	-25	5	-1.04	60489215	25310	18.59	2395	2410	2380	3135	1695	2415	2389.93	5.09	0	-5416	2458	2436	2393	2371	2328	2447	2382	184	720	500	1730	5	1	34845011	833	16.48	1.14	12	0.07	145.00	2101.00	4135	20230201	-42.20	2080	20220930	14.90	4135	-42.20	20230201	2160	10.65	20230428	4135	-42.20	20230201	2080	14.90	20220930	7.91	N	004770	500	183 억	1774599	N	N	0	N	N
17	20230629	090154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	-20	5	-0.83	6475545	2703	1.99	2395	2410	2395	3135	1695	2415	2395.69	5.09	0	-284	2458	2436	2393	2371	2328	2447	2382	184	720	500	1730	5	1	34845011	835	16.52	1.14	12	0.01	145.00	2101.00	4135	20230201	-42.08	2080	20220930	15.14	4135	-42.08	20230201	2160	10.88	20230428	4135	-42.08	20230201	2080	15.14	20220930	7.91	N	004770	500	183 억	1774599	N	N	0	N	N
18	20230628	160153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	45	2	1.90	313278380	131286	78.94	2370	2415	2350	3080	1660	2370	2386.15	5.03	0	21355	2410	2390	2355	2335	2300	2400	2345	184	710	500	1700	5	1	34845011	842	16.66	1.15	12	0.38	145.00	2101.00	4135	20230201	-41.60	2080	20220930	16.11	4135	-41.60	20230201	2160	11.81	20230428	4135	-41.60	20230201	2080	16.11	20220930	7.99	N	004770	500	183 억	1753181	N	N	2	N	N
19	20230628	150153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	30	2	1.27	234305150	98470	59.21	2370	2405	2350	3080	1660	2370	2379.46	5.03	0	16490	2410	2390	2355	2335	2300	2400	2345	184	710	500	1700	5	1	34845011	836	16.55	1.14	12	0.28	145.00	2101.00	4135	20230201	-41.96	2080	20220930	15.38	4135	-41.96	20230201	2160	11.11	20230428	4135	-41.96	20230201	2080	15.38	20220930	7.99	N	004770	500	183 억	1753181	N	N	2	N	N
20	20230628	140153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2395	25	2	1.05	149772690	63224	38.02	2370	2395	2350	3080	1660	2370	2368.92	5.03	0	10327	2410	2390	2355	2335	2300	2400	2345	184	710	500	1700	5	1	34845011	835	16.52	1.14	12	0.18	145.00	2101.00	4135	20230201	-42.08	2080	20220930	15.14	4135	-42.08	20230201	2160	10.88	20230428	4135	-42.08	20230201	2080	15.14	20220930	7.99	N	004770	500	183 억	1753181	N	N	2	N	N
21	20230628	130153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	5	2	0.21	114276540	48319	29.06	2370	2385	2350	3080	1660	2370	2365.04	5.03	0	7817	2410	2390	2355	2335	2300	2400	2345	184	710	500	1700	5	1	34845011	828	16.38	1.13	12	0.14	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2160	9.95	20230428	4135	-42.56	20230201	2080	14.18	20220930	7.99	N	004770	500	183 억	1753181	N	N	2	N	N
22	20230628	120143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	10	2	0.42	100004570	42304	25.44	2370	2385	2350	3080	1660	2370	2363.95	5.03	0	5287	2410	2390	2355	2335	2300	2400	2345	184	710	500	1700	5	1	34845011	829	16.41	1.13	12	0.12	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2160	10.19	20230428	4135	-42.44	20230201	2080	14.42	20220930	7.99	N	004770	500	183 억	1753181	N	N	2	N	N
23	20230628	110154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-15	5	-0.63	70710645	29936	18.00	2370	2385	2350	3080	1660	2370	2362.06	5.03	0	1661	2410	2390	2355	2335	2300	2400	2345	184	710	500	1700	5	1	34845011	821	16.24	1.12	12	0.09	145.00	2101.00	4135	20230201	-43.05	2080	20220930	13.22	4135	-43.05	20230201	2160	9.03	20230428	4135	-43.05	20230201	2080	13.22	20220930	7.99	N	004770	500	183 억	1753181	N	N	2	N	N
24	20230628	100153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	-20	5	-0.84	48519940	20535	12.35	2370	2385	2350	3080	1660	2370	2362.79	5.03	0	-1175	2410	2390	2355	2335	2300	2400	2345	184	710	500	1700	5	1	34845011	819	16.21	1.12	12	0.06	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2160	8.80	20230428	4135	-43.17	20230201	2080	12.98	20220930	7.99	N	004770	500	183 억	1753181	N	N	2	N	N
25	20230628	090152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	5	2	0.21	6559505	2766	1.66	2370	2375	2370	3080	1660	2370	2371.48	5.03	0	-594	2410	2390	2355	2335	2300	2400	2345	184	710	500	1700	5	1	34845011	828	16.38	1.13	12	0.01	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2160	9.95	20230428	4135	-42.56	20230201	2080	14.18	20220930	7.99	N	004770	500	183 억	1753181	N	N	2	N	N
26	20230627	160153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	15	2	0.64	388000745	165492	112.77	2355	2375	2320	3060	1650	2355	2344.53	5.00	0	10815	2421	2387	2361	2327	2301	2375	2315	184	705	500	1690	5	1	34845011	826	16.34	1.13	12	0.47	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2160	9.72	20230428	4135	-42.68	20230201	2080	13.94	20220930	8.02	N	004770	500	183 억	1741436	N	N	2	N	N
27	20230627	150154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2335	-20	5	-0.85	340051720	145200	98.94	2355	2375	2320	3060	1650	2355	2341.95	5.00	0	14451	2421	2387	2361	2327	2301	2375	2315	184	705	500	1690	5	1	34845011	814	16.10	1.11	12	0.42	145.00	2101.00	4135	20230201	-43.53	2080	20220930	12.26	4135	-43.53	20230201	2160	8.10	20230428	4135	-43.53	20230201	2080	12.26	20220930	8.02	N	004770	500	183 억	1741436	N	N	11	N	N
28	20230627	140154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	-10	5	-0.42	275144700	117447	80.03	2355	2375	2320	3060	1650	2355	2342.71	5.00	0	13348	2421	2387	2361	2327	2301	2375	2315	184	705	500	1690	5	1	34845011	817	16.17	1.12	12	0.34	145.00	2101.00	4135	20230201	-43.29	2080	20220930	12.74	4135	-43.29	20230201	2160	8.56	20230428	4135	-43.29	20230201	2080	12.74	20220930	8.02	N	004770	500	183 억	1741436	N	N	11	N	N
29	20230627	130156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2345	-10	5	-0.42	248617450	106127	72.32	2355	2375	2320	3060	1650	2355	2342.64	5.00	0	16002	2421	2387	2361	2327	2301	2375	2315	184	705	500	1690	5	1	34845011	817	16.17	1.12	12	0.30	145.00	2101.00	4135	20230201	-43.29	2080	20220930	12.74	4135	-43.29	20230201	2160	8.56	20230428	4135	-43.29	20230201	2080	12.74	20220930	8.02	N	004770	500	183 억	1741436	N	N	11	N	N
30	20230627	120155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	-5	5	-0.21	189851585	80960	55.17	2355	2375	2320	3060	1650	2355	2345.00	5.00	0	13897	2421	2387	2361	2327	2301	2375	2315	184	705	500	1690	5	1	34845011	819	16.21	1.12	12	0.23	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2160	8.80	20230428	4135	-43.17	20230201	2080	12.98	20220930	8.02	N	004770	500	183 억	1741436	N	N	11	N	N
31	20230627	110155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	-5	5	-0.21	158624845	67632	46.09	2355	2375	2320	3060	1650	2355	2345.41	5.00	0	10673	2421	2387	2361	2327	2301	2375	2315	184	705	500	1690	5	1	34845011	819	16.21	1.12	12	0.19	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2160	8.80	20230428	4135	-43.17	20230201	2080	12.98	20220930	8.02	N	004770	500	183 억	1741436	N	N	11	N	N
32	20230627	100152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2365	10	2	0.42	34782920	14723	10.03	2355	2375	2340	3060	1650	2355	2362.49	5.00	0	-464	2421	2387	2361	2327	2301	2375	2315	184	705	500	1690	5	1	34845011	824	16.31	1.13	12	0.04	145.00	2101.00	4135	20230201	-42.81	2080	20220930	13.70	4135	-42.81	20230201	2160	9.49	20230428	4135	-42.81	20230201	2080	13.70	20220930	8.02	N	004770	500	183 억	1741436	N	N	11	N	N
33	20230627	090153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	5	2	0.21	1088015	462	0.31	2355	2360	2355	3060	1650	2355	2355.01	5.00	0	11	2421	2387	2361	2327	2301	2375	2315	184	705	500	1690	5	1	34845011	822	16.28	1.12	12	0.00	145.00	2101.00	4135	20230201	-42.93	2080	20220930	13.46	4135	-42.93	20230201	2160	9.26	20230428	4135	-42.93	20230201	2080	13.46	20220930	8.02	N	004770	500	183 억	1741436	N	N	11	N	N
34	20230626	160153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2355	-35	5	-1.46	343192270	145146	104.91	2395	2395	2335	3105	1675	2390	2364.47	4.92	0	25559	2453	2421	2393	2361	2333	2407	2347	184	715	500	1720	5	1	34845011	821	16.24	1.12	12	0.42	145.00	2101.00	4135	20230201	-43.05	2080	20220930	13.22	4135	-43.05	20230201	2160	9.03	20230428	4135	-43.05	20230201	2080	13.22	20220930	8.13	N	004770	500	183 억	1716017	N	N	11	N	N
35	20230626	150154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-20	5	-0.84	265960980	112416	81.25	2395	2395	2335	3105	1675	2390	2365.86	4.92	0	14085	2453	2421	2393	2361	2333	2407	2347	184	715	500	1720	5	1	34845011	826	16.34	1.13	12	0.32	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2160	9.72	20230428	4135	-42.68	20230201	2080	13.94	20220930	8.13	N	004770	500	183 억	1716017	N	N	48	N	N
36	20230626	140154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-5	5	-0.21	236431715	99970	72.25	2395	2395	2335	3105	1675	2390	2365.02	4.92	0	11431	2453	2421	2393	2361	2333	2407	2347	184	715	500	1720	5	1	34845011	831	16.45	1.14	12	0.29	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2160	10.42	20230428	4135	-42.32	20230201	2080	14.66	20220930	8.13	N	004770	500	183 억	1716017	N	N	48	N	N
37	20230626	130153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-5	5	-0.21	214276575	90662	65.53	2395	2395	2335	3105	1675	2390	2363.46	4.92	0	5450	2453	2421	2393	2361	2333	2407	2347	184	715	500	1720	5	1	34845011	831	16.45	1.14	12	0.26	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2160	10.42	20230428	4135	-42.32	20230201	2080	14.66	20220930	8.13	N	004770	500	183 억	1716017	N	N	48	N	N
38	20230626	120153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-5	5	-0.21	201340085	85229	61.60	2395	2395	2335	3105	1675	2390	2362.34	4.92	0	4793	2453	2421	2393	2361	2333	2407	2347	184	715	500	1720	5	1	34845011	831	16.45	1.14	12	0.24	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2160	10.42	20230428	4135	-42.32	20230201	2080	14.66	20220930	8.13	N	004770	500	183 억	1716017	N	N	48	N	N
39	20230626	110152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-5	5	-0.21	178538885	75653	54.68	2395	2395	2335	3105	1675	2390	2359.96	4.92	0	4407	2453	2421	2393	2361	2333	2407	2347	184	715	500	1720	5	1	34845011	831	16.45	1.14	12	0.22	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2160	10.42	20230428	4135	-42.32	20230201	2080	14.66	20220930	8.13	N	004770	500	183 억	1716017	N	N	48	N	N
40	20230626	100153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	-15	5	-0.63	121786935	51695	37.36	2395	2395	2335	3105	1675	2390	2355.86	4.92	0	-6184	2453	2421	2393	2361	2333	2407	2347	184	715	500	1720	5	1	34845011	828	16.38	1.13	12	0.15	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2160	9.95	20230428	4135	-42.56	20230201	2080	14.18	20220930	8.13	N	004770	500	183 억	1716017	N	N	48	N	N
41	20230626	090152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-20	5	-0.84	6958290	2928	2.12	2395	2395	2370	3105	1675	2390	2376.37	4.92	0	-2436	2453	2421	2393	2361	2333	2407	2347	184	715	500	1720	5	1	34845011	826	16.34	1.13	12	0.01	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2160	9.72	20230428	4135	-42.68	20230201	2080	13.94	20220930	8.13	N	004770	500	183 억	1716017	N	N	48	N	N
42	20230623	151511	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	-20	5	-0.83	312884395	131494	38.63	2400	2425	2365	3120	1680	2400	2379.37	4.99	0	-22437	2510	2455	2400	2345	2290	2482	2372	184	720	500	1720	5	1	34845011	829	16.41	1.13	12	0.38	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2160	10.19	20230428	4135	-42.44	20230201	2080	14.42	20220930	8.04	N	004770	500	183 억	1738655	N	N	15	N	N
43	20230623	140141	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2380	-20	5	-0.83	249840140	104925	30.83	2400	2425	2370	3120	1680	2400	2381.03	4.99	0	-20087	2510	2455	2400	2345	2290	2482	2372	184	720	500	1720	5	1	34845011	829	16.41	1.13	12	0.30	145.00	2101.00	4135	20230201	-42.44	2080	20220930	14.42	4135	-42.44	20230201	2160	10.19	20230428	4135	-42.44	20230201	2080	14.42	20220930	8.04	N	004770	500	183 억	1738655	N	N	15	N	N
44	20230622	160503	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	40	2	1.69	816203485	338504	85.41	2345	2455	2345	3065	1655	2360	2411.22	4.74	0	87864	2460	2410	2375	2325	2290	2392	2307	184	705	500	1690	5	1	34845011	836	16.55	1.14	12	0.97	145.00	2101.00	4135	20230201	-41.96	2080	20220930	15.38	4135	-41.96	20230201	2160	11.11	20230428	4135	-41.96	20230201	2080	15.38	20220930	7.99	N	004770	500	183 억	1650746	N	N	15	N	N
45	20230622	150703	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	40	2	1.69	775426785	321474	81.11	2345	2455	2345	3065	1655	2360	2412.10	4.74	0	84590	2460	2410	2375	2325	2290	2392	2307	184	705	500	1690	5	1	34845011	836	16.55	1.14	12	0.92	145.00	2101.00	4135	20230201	-41.96	2080	20220930	15.38	4135	-41.96	20230201	2160	11.11	20230428	4135	-41.96	20230201	2080	15.38	20220930	7.99	N	004770	500	183 억	1650746	N	N	496	N	N
46	20230622	140744	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	45	2	1.91	682158205	282506	71.28	2345	2455	2345	3065	1655	2360	2414.67	4.74	0	85715	2460	2410	2375	2325	2290	2392	2307	184	705	500	1690	5	1	34845011	838	16.59	1.14	12	0.81	145.00	2101.00	4135	20230201	-41.84	2080	20220930	15.62	4135	-41.84	20230201	2160	11.34	20230428	4135	-41.84	20230201	2080	15.62	20220930	7.99	N	004770	500	183 억	1650746	N	N	496	N	N
47	20230622	130648	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	60	2	2.54	645287085	267230	67.42	2345	2455	2345	3065	1655	2360	2414.73	4.74	0	86128	2460	2410	2375	2325	2290	2392	2307	184	705	500	1690	5	1	34845011	843	16.69	1.15	12	0.77	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2160	12.04	20230428	4135	-41.48	20230201	2080	16.35	20220930	7.99	N	004770	500	183 억	1650746	N	N	496	N	N
48	20230622	120950	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	65	2	2.75	630450140	261094	65.87	2345	2455	2345	3065	1655	2360	2414.65	4.74	0	85537	2460	2410	2375	2325	2290	2392	2307	184	705	500	1690	5	1	34845011	845	16.72	1.15	12	0.75	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2160	12.27	20230428	4135	-41.35	20230201	2080	16.59	20220930	7.99	N	004770	500	183 억	1650746	N	N	496	N	N
49	20230622	110443	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	70	2	2.97	566969740	234850	59.25	2345	2455	2345	3065	1655	2360	2414.18	4.74	0	84403	2460	2410	2375	2325	2290	2392	2307	184	705	500	1690	5	1	34845011	847	16.76	1.16	12	0.67	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2160	12.50	20230428	4135	-41.23	20230201	2080	16.83	20220930	7.99	N	004770	500	183 억	1650746	N	N	496	N	N
50	20230622	100409	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	65	2	2.75	515509435	213602	53.89	2345	2455	2345	3065	1655	2360	2413.41	4.74	0	83372	2460	2410	2375	2325	2290	2392	2307	184	705	500	1690	5	1	34845011	845	16.72	1.15	12	0.61	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2160	12.27	20230428	4135	-41.35	20230201	2080	16.59	20220930	7.99	N	004770	500	183 억	1650746	N	N	496	N	N
51	20230622	090246	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	0	3	0.00	42029690	17903	4.52	2345	2360	2345	3065	1655	2360	2347.63	4.74	0	-1783	2460	2410	2375	2325	2290	2392	2307	184	705	500	1690	5	1	34845011	822	16.28	1.12	12	0.05	145.00	2101.00	4135	20230201	-42.93	2080	20220930	13.46	4135	-42.93	20230201	2160	9.26	20230428	4135	-42.93	20230201	2080	13.46	20220930	7.99	N	004770	500	183 억	1650746	N	N	496	N	N
52	20230621	160933	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2360	-65	5	-2.68	939327335	395837	242.48	2415	2425	2340	3150	1700	2425	2373.06	5.00	0	-92354	2478	2451	2433	2406	2388	2442	2397	184	725	500	1740	5	1	34845011	822	16.28	1.12	12	1.14	145.00	2101.00	4135	20230201	-42.93	2080	20220930	13.46	4135	-42.93	20230201	2160	9.26	20230428	4135	-42.93	20230201	2080	13.46	20220930	7.95	N	004770	500	183 억	1742845	N	N	496	N	N
53	20230621	150124	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2350	-75	5	-3.09	858236290	361517	221.45	2415	2425	2340	3150	1700	2425	2373.99	5.00	0	-87648	2478	2451	2433	2406	2388	2442	2397	184	725	500	1740	5	1	34845011	819	16.21	1.12	12	1.04	145.00	2101.00	4135	20230201	-43.17	2080	20220930	12.98	4135	-43.17	20230201	2160	8.80	20230428	4135	-43.17	20230201	2080	12.98	20220930	7.95	N	004770	500	183 억	1742845	N	N	2	N	N
54	20230621	140443	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2370	-55	5	-2.27	530326815	222178	136.10	2415	2425	2360	3150	1700	2425	2386.95	5.00	0	-91290	2478	2451	2433	2406	2388	2442	2397	184	725	500	1740	5	1	34845011	826	16.34	1.13	12	0.64	145.00	2101.00	4135	20230201	-42.68	2080	20220930	13.94	4135	-42.68	20230201	2160	9.72	20230428	4135	-42.68	20230201	2080	13.94	20220930	7.95	N	004770	500	183 억	1742845	N	N	2	N	N
55	20230621	130341	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	-50	5	-2.06	452970460	189519	116.09	2415	2425	2365	3150	1700	2425	2390.11	5.00	0	-72184	2478	2451	2433	2406	2388	2442	2397	184	725	500	1740	5	1	34845011	828	16.38	1.13	12	0.54	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2160	9.95	20230428	4135	-42.56	20230201	2080	14.18	20220930	7.95	N	004770	500	183 억	1742845	N	N	2	N	N
56	20230621	120831	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2375	-50	5	-2.06	382783935	159951	97.98	2415	2425	2370	3150	1700	2425	2393.13	5.00	0	-61070	2478	2451	2433	2406	2388	2442	2397	184	725	500	1740	5	1	34845011	828	16.38	1.13	12	0.46	145.00	2101.00	4135	20230201	-42.56	2080	20220930	14.18	4135	-42.56	20230201	2160	9.95	20230428	4135	-42.56	20230201	2080	14.18	20220930	7.95	N	004770	500	183 억	1742845	N	N	2	N	N
57	20230621	110211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2385	-40	5	-1.65	304068105	126841	77.70	2415	2425	2375	3150	1700	2425	2397.24	5.00	0	-38772	2478	2451	2433	2406	2388	2442	2397	184	725	500	1740	5	1	34845011	831	16.45	1.14	12	0.36	145.00	2101.00	4135	20230201	-42.32	2080	20220930	14.66	4135	-42.32	20230201	2160	10.42	20230428	4135	-42.32	20230201	2080	14.66	20220930	7.95	N	004770	500	183 억	1742845	N	N	2	N	N
58	20230621	100854	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	-25	5	-1.03	152734690	63405	38.84	2415	2425	2395	3150	1700	2425	2408.87	5.00	0	-18757	2478	2451	2433	2406	2388	2442	2397	184	725	500	1740	5	1	34845011	836	16.55	1.14	12	0.18	145.00	2101.00	4135	20230201	-41.96	2080	20220930	15.38	4135	-41.96	20230201	2160	11.11	20230428	4135	-41.96	20230201	2080	15.38	20220930	7.95	N	004770	500	183 억	1742845	N	N	2	N	N
59	20230621	090255	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	-5	5	-0.21	11952780	4943	3.03	2415	2425	2415	3150	1700	2425	2418.12	5.00	0	-1894	2478	2451	2433	2406	2388	2442	2397	184	725	500	1740	5	1	34845011	843	16.69	1.15	12	0.01	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2160	12.04	20230428	4135	-41.48	20230201	2080	16.35	20220930	7.95	N	004770	500	183 억	1742845	N	N	2	N	N
60	20230620	160409	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-10	5	-0.41	392848780	161748	77.17	2460	2460	2415	3165	1705	2435	2428.77	5.11	0	-39344	2481	2457	2436	2412	2391	2447	2402	184	730	500	1750	5	1	34845011	845	16.72	1.15	12	0.46	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2160	12.27	20230428	4135	-41.35	20230201	2080	16.59	20220930	8.04	N	004770	500	183 억	1782199	N	N	2	N	N
61	20230620	150436	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2420	-15	5	-0.62	353154955	145318	69.33	2460	2460	2415	3165	1705	2435	2430.22	5.11	0	-39169	2481	2457	2436	2412	2391	2447	2402	184	730	500	1750	5	1	34845011	843	16.69	1.15	12	0.42	145.00	2101.00	4135	20230201	-41.48	2080	20220930	16.35	4135	-41.48	20230201	2160	12.04	20230428	4135	-41.48	20230201	2080	16.35	20220930	8.04	N	004770	500	183 억	1782199	N	N	2	N	N
62	20230620	140416	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-10	5	-0.41	320207630	131701	62.83	2460	2460	2415	3165	1705	2435	2431.32	5.11	0	-35515	2481	2457	2436	2412	2391	2447	2402	184	730	500	1750	5	1	34845011	845	16.72	1.15	12	0.38	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2160	12.27	20230428	4135	-41.35	20230201	2080	16.59	20220930	8.04	N	004770	500	183 억	1782199	N	N	2	N	N
63	20230620	130757	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	-5	5	-0.21	273826915	112558	53.70	2460	2460	2420	3165	1705	2435	2432.76	5.11	0	-23747	2481	2457	2436	2412	2391	2447	2402	184	730	500	1750	5	1	34845011	847	16.76	1.16	12	0.32	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2160	12.50	20230428	4135	-41.23	20230201	2080	16.83	20220930	8.04	N	004770	500	183 억	1782199	N	N	2	N	N
64	20230620	120441	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-10	5	-0.41	237204795	97445	46.49	2460	2460	2425	3165	1705	2435	2434.24	5.11	0	-15137	2481	2457	2436	2412	2391	2447	2402	184	730	500	1750	5	1	34845011	845	16.72	1.15	12	0.28	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2160	12.27	20230428	4135	-41.35	20230201	2080	16.59	20220930	8.04	N	004770	500	183 억	1782199	N	N	2	N	N
65	20230620	110808	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-10	5	-0.41	196521450	80713	38.51	2460	2460	2425	3165	1705	2435	2434.82	5.11	0	-8479	2481	2457	2436	2412	2391	2447	2402	184	730	500	1750	5	1	34845011	845	16.72	1.15	12	0.23	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2160	12.27	20230428	4135	-41.35	20230201	2080	16.59	20220930	8.04	N	004770	500	183 억	1782199	N	N	2	N	N
66	20230620	100201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	0	3	0.00	101295945	41597	19.84	2460	2460	2430	3165	1705	2435	2435.17	5.11	0	-1679	2481	2457	2436	2412	2391	2447	2402	184	730	500	1750	5	1	34845011	848	16.79	1.16	12	0.12	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2160	12.73	20230428	4135	-41.11	20230201	2080	17.07	20220930	8.04	N	004770	500	183 억	1782199	N	N	2	N	N
67	20230620	090548	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	15	2	0.62	12274595	5028	2.40	2460	2460	2430	3165	1705	2435	2441.25	5.11	0	-445	2481	2457	2436	2412	2391	2447	2402	184	730	500	1750	5	1	34845011	854	16.90	1.17	12	0.01	145.00	2101.00	4135	20230201	-40.75	2080	20220930	17.79	4135	-40.75	20230201	2160	13.43	20230428	4135	-40.75	20230201	2080	17.79	20220930	8.04	N	004770	500	183 억	1782199	N	N	2	N	N
68	20230619	160612	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	5	2	0.21	494844215	203189	61.29	2455	2460	2415	3155	1705	2430	2435.39	5.04	0	26811	2523	2476	2443	2396	2363	2500	2420	184	725	500	1740	5	1	34845011	848	16.79	1.16	12	0.58	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2160	12.73	20230428	4135	-41.11	20230201	2080	17.07	20220930	8.19	N	004770	500	183 억	1755161	N	N	2	N	N
69	20230619	150753	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	10	2	0.41	423450850	174004	52.48	2455	2455	2415	3155	1705	2430	2433.57	5.04	0	17555	2523	2476	2443	2396	2363	2500	2420	184	725	500	1740	5	1	34845011	850	16.83	1.16	12	0.50	145.00	2101.00	4135	20230201	-40.99	2080	20220930	17.31	4135	-40.99	20230201	2160	12.96	20230428	4135	-40.99	20230201	2080	17.31	20220930	8.19	N	004770	500	183 억	1755161	N	N	0	N	N
70	20230619	140247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2435	5	2	0.21	327388625	134498	40.57	2455	2455	2415	3155	1705	2430	2434.15	5.04	0	11668	2523	2476	2443	2396	2363	2500	2420	184	725	500	1740	5	1	34845011	848	16.79	1.16	12	0.39	145.00	2101.00	4135	20230201	-41.11	2080	20220930	17.07	4135	-41.11	20230201	2160	12.73	20230428	4135	-41.11	20230201	2080	17.07	20220930	8.19	N	004770	500	183 억	1755161	N	N	0	N	N
71	20230619	130611	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	10	2	0.41	285695860	117344	35.39	2455	2455	2415	3155	1705	2430	2434.69	5.04	0	12484	2523	2476	2443	2396	2363	2500	2420	184	725	500	1740	5	1	34845011	850	16.83	1.16	12	0.34	145.00	2101.00	4135	20230201	-40.99	2080	20220930	17.31	4135	-40.99	20230201	2160	12.96	20230428	4135	-40.99	20230201	2080	17.31	20220930	8.19	N	004770	500	183 억	1755161	N	N	0	N	N
72	20230619	120953	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	15	2	0.62	250901180	103057	31.08	2455	2455	2415	3155	1705	2430	2434.59	5.04	0	10949	2523	2476	2443	2396	2363	2500	2420	184	725	500	1740	5	1	34845011	852	16.86	1.16	12	0.30	145.00	2101.00	4135	20230201	-40.87	2080	20220930	17.55	4135	-40.87	20230201	2160	13.19	20230428	4135	-40.87	20230201	2080	17.55	20220930	8.19	N	004770	500	183 억	1755161	N	N	0	N	N
73	20230619	110622	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2425	-5	5	-0.21	171776885	70645	21.31	2455	2455	2415	3155	1705	2430	2431.55	5.04	0	11246	2523	2476	2443	2396	2363	2500	2420	184	725	500	1740	5	1	34845011	845	16.72	1.15	12	0.20	145.00	2101.00	4135	20230201	-41.35	2080	20220930	16.59	4135	-41.35	20230201	2160	12.27	20230428	4135	-41.35	20230201	2080	16.59	20220930	8.19	N	004770	500	183 억	1755161	N	N	0	N	N
74	20230619	100959	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	10	2	0.41	126626195	52059	15.70	2455	2455	2415	3155	1705	2430	2432.36	5.04	0	10819	2523	2476	2443	2396	2363	2500	2420	184	725	500	1740	5	1	34845011	850	16.83	1.16	12	0.15	145.00	2101.00	4135	20230201	-40.99	2080	20220930	17.31	4135	-40.99	20230201	2160	12.96	20230428	4135	-40.99	20230201	2080	17.31	20220930	8.19	N	004770	500	183 억	1755161	N	N	0	N	N
75	20230619	090920	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	10	2	0.41	18877350	7750	2.34	2455	2455	2415	3155	1705	2430	2435.79	5.04	0	-1295	2523	2476	2443	2396	2363	2500	2420	184	725	500	1740	5	1	34845011	850	16.83	1.16	12	0.02	145.00	2101.00	4135	20230201	-40.99	2080	20220930	17.31	4135	-40.99	20230201	2160	12.96	20230428	4135	-40.99	20230201	2080	17.31	20220930	8.19	N	004770	500	183 억	1755161	N	N	0	N	N
76	20230616	160227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	20	2	0.83	811924295	331199	121.87	2410	2490	2410	3130	1690	2410	2451.51	4.62	0	143266	2496	2452	2411	2367	2326	2432	2347	184	720	500	1730	5	1	34845011	847	16.76	1.16	12	0.95	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2160	12.50	20230428	4135	-41.23	20230201	2080	16.83	20220930	8.17	N	004770	500	183 억	1610221	N	N	21	N	N
77	20230616	150757	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2440	30	2	1.24	757104775	308660	113.57	2410	2490	2410	3130	1690	2410	2452.88	4.62	0	138657	2496	2452	2411	2367	2326	2432	2347	184	720	500	1730	5	1	34845011	850	16.83	1.16	12	0.89	145.00	2101.00	4135	20230201	-40.99	2080	20220930	17.31	4135	-40.99	20230201	2160	12.96	20230428	4135	-40.99	20230201	2080	17.31	20220930	8.17	N	004770	500	183 억	1610221	N	N	21	N	N
78	20230616	140213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2445	35	2	1.45	684564285	278985	102.66	2410	2490	2410	3130	1690	2410	2453.77	4.62	0	140203	2496	2452	2411	2367	2326	2432	2347	184	720	500	1730	5	1	34845011	852	16.86	1.16	12	0.80	145.00	2101.00	4135	20230201	-40.87	2080	20220930	17.55	4135	-40.87	20230201	2160	13.19	20230428	4135	-40.87	20230201	2080	17.55	20220930	8.17	N	004770	500	183 억	1610221	N	N	21	N	N
79	20230616	130416	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	50	2	2.07	660311960	269074	99.01	2410	2490	2410	3130	1690	2410	2454.02	4.62	0	139816	2496	2452	2411	2367	2326	2432	2347	184	720	500	1730	5	1	34845011	857	16.97	1.17	12	0.77	145.00	2101.00	4135	20230201	-40.51	2080	20220930	18.27	4135	-40.51	20230201	2160	13.89	20230428	4135	-40.51	20230201	2080	18.27	20220930	8.17	N	004770	500	183 억	1610221	N	N	21	N	N
80	20230616	120837	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	40	2	1.66	624302595	254423	93.62	2410	2490	2410	3130	1690	2410	2453.80	4.62	0	138397	2496	2452	2411	2367	2326	2432	2347	184	720	500	1730	5	1	34845011	854	16.90	1.17	12	0.73	145.00	2101.00	4135	20230201	-40.75	2080	20220930	17.79	4135	-40.75	20230201	2160	13.43	20230428	4135	-40.75	20230201	2080	17.79	20220930	8.17	N	004770	500	183 억	1610221	N	N	21	N	N
81	20230616	110717	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2460	50	2	2.07	391188355	159828	58.81	2410	2465	2410	3130	1690	2410	2447.56	4.62	0	79945	2496	2452	2411	2367	2326	2432	2347	184	720	500	1730	5	1	34845011	857	16.97	1.17	12	0.46	145.00	2101.00	4135	20230201	-40.51	2080	20220930	18.27	4135	-40.51	20230201	2160	13.89	20230428	4135	-40.51	20230201	2080	18.27	20220930	8.17	N	004770	500	183 억	1610221	N	N	21	N	N
82	20230616	100425	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2450	40	2	1.66	233765475	95733	35.23	2410	2465	2410	3130	1690	2410	2441.85	4.62	0	37519	2496	2452	2411	2367	2326	2432	2347	184	720	500	1730	5	1	34845011	854	16.90	1.17	12	0.27	145.00	2101.00	4135	20230201	-40.75	2080	20220930	17.79	4135	-40.75	20230201	2160	13.43	20230428	4135	-40.75	20230201	2080	17.79	20220930	8.17	N	004770	500	183 억	1610221	N	N	21	N	N
83	20230616	090622	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2430	20	2	0.83	23312550	9624	3.54	2410	2445	2410	3130	1690	2410	2422.33	4.62	0	-1990	2496	2452	2411	2367	2326	2432	2347	184	720	500	1730	5	1	34845011	847	16.76	1.16	12	0.03	145.00	2101.00	4135	20230201	-41.23	2080	20220930	16.83	4135	-41.23	20230201	2160	12.50	20230428	4135	-41.23	20230201	2080	16.83	20220930	8.17	N	004770	500	183 억	1610221	N	N	21	N	N
84	20230615	150740	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2410	-30	5	-1.23	617273620	255720	64.78	2440	2455	2370	3170	1710	2440	2413.87	4.71	0	-30057	2526	2482	2446	2402	2366	2465	2385	184	730	500	1750	5	1	34845011	840	16.62	1.15	12	0.73	145.00	2101.00	4135	20230201	-41.72	2080	20220930	15.87	4135	-41.72	20230201	2160	11.57	20230428	4135	-41.72	20230201	2080	15.87	20220930	8.09	N	004770	500	183 억	1642449	N	N	29	N	N
85	20230615	141158	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2415	-25	5	-1.02	513670430	212798	53.91	2440	2455	2370	3170	1710	2440	2413.89	4.71	0	-18394	2526	2482	2446	2402	2366	2465	2385	184	730	500	1750	5	1	34845011	842	16.66	1.15	12	0.61	145.00	2101.00	4135	20230201	-41.60	2080	20220930	16.11	4135	-41.60	20230201	2160	11.81	20230428	4135	-41.60	20230201	2080	16.11	20220930	8.09	N	004770	500	183 억	1642449	N	N	29	N	N
86	20230615	130912	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	-35	5	-1.43	470915270	195022	49.40	2440	2455	2370	3170	1710	2440	2414.68	4.71	0	-6352	2526	2482	2446	2402	2366	2465	2385	184	730	500	1750	5	1	34845011	838	16.59	1.14	12	0.56	145.00	2101.00	4135	20230201	-41.84	2080	20220930	15.62	4135	-41.84	20230201	2160	11.34	20230428	4135	-41.84	20230201	2080	15.62	20220930	8.09	N	004770	500	183 억	1642449	N	N	29	N	N
87	20230615	120929	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2400	-40	5	-1.64	426127860	176340	44.67	2440	2455	2370	3170	1710	2440	2416.51	4.71	0	339	2526	2482	2446	2402	2366	2465	2385	184	730	500	1750	5	1	34845011	836	16.55	1.14	12	0.51	145.00	2101.00	4135	20230201	-41.96	2080	20220930	15.38	4135	-41.96	20230201	2160	11.11	20230428	4135	-41.96	20230201	2080	15.38	20220930	8.09	N	004770	500	183 억	1642449	N	N	29	N	N
88	20230615	110432	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	-35	5	-1.43	314902265	129701	32.86	2440	2455	2390	3170	1710	2440	2427.91	4.71	0	-1658	2526	2482	2446	2402	2366	2465	2385	184	730	500	1750	5	1	34845011	838	16.59	1.14	12	0.37	145.00	2101.00	4135	20230201	-41.84	2080	20220930	15.62	4135	-41.84	20230201	2160	11.34	20230428	4135	-41.84	20230201	2080	15.62	20220930	8.09	N	004770	500	183 억	1642449	N	N	29	N	N
89	20230611	184805	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2405	20	2	0.84	524883245	218254	108.04	2385	2420	2380	3100	1670	2385	2404.87	5.91	23653	23653	2421	2402	2386	2367	2351	2412	2377	184	715	500	1710	5	1	34845011	838	16.59	1.14	12	0.63	145.00	2101.00	4135	20230201	-41.84	2080	20220930	15.62	4135	-41.84	20230201	2160	11.34	20230428	4135	-41.84	20230201	2080	15.62	20220930	8.26	N	004770	500	183 억	2058389	N	N	17	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History