KissMeData/025540/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

40 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	160334	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	60700	1900	2	3.23	1413936800	23353	137.35	58900	61300	58700	76400	41200	58800	60546.21	22.10	0	5185	61733	60266	59533	58066	57333	59900	57700	52	17600	500	42330	100	1	10415000	6322	12.98	0.72	12	0.22	4677.00	83872.00	67900	20220902	-10.60	48800	20221025	24.39	67300	-9.81	20230515	49400	22.87	20230105	67900	-10.60	20220902	48800	24.39	20221025	0.52	N	025540	500	52 억	2301326	N	N	0	N	N
3	20230630	150337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	61000	2200	2	3.74	1331406800	21996	129.37	58900	61300	58700	76400	41200	58800	60529.50	22.10	0	5422	61733	60266	59533	58066	57333	59900	57700	52	17600	500	42330	100	1	10415000	6353	13.04	0.73	12	0.21	4677.00	83872.00	67900	20220902	-10.16	48800	20221025	25.00	67300	-9.36	20230515	49400	23.48	20230105	67900	-10.16	20220902	48800	25.00	20221025	0.52	N	025540	500	52 억	2301326	N	N	0	N	N
4	20230630	140336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	60900	2100	2	3.57	1014553800	16810	98.86	58900	61000	58700	76400	41200	58800	60354.18	22.10	0	5104	61733	60266	59533	58066	57333	59900	57700	52	17600	500	42330	100	1	10415000	6343	13.02	0.73	12	0.16	4677.00	83872.00	67900	20220902	-10.31	48800	20221025	24.80	67300	-9.51	20230515	49400	23.28	20230105	67900	-10.31	20220902	48800	24.80	20221025	0.52	N	025540	500	52 억	2301326	N	N	0	N	N
5	20230630	130337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	60800	2000	2	3.40	788548600	13097	77.03	58900	60900	58700	76400	41200	58800	60208.34	22.10	0	4143	61733	60266	59533	58066	57333	59900	57700	52	17600	500	42330	100	1	10415000	6332	13.00	0.72	12	0.13	4677.00	83872.00	67900	20220902	-10.46	48800	20221025	24.59	67300	-9.66	20230515	49400	23.08	20230105	67900	-10.46	20220902	48800	24.59	20221025	0.52	N	025540	500	52 억	2301326	N	N	0	N	N
6	20230630	120334	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	60500	1700	2	2.89	687301500	11430	67.22	58900	60800	58700	76400	41200	58800	60131.36	22.10	0	3998	61733	60266	59533	58066	57333	59900	57700	52	17600	500	42330	100	1	10415000	6301	12.94	0.72	12	0.11	4677.00	83872.00	67900	20220902	-10.90	48800	20221025	23.98	67300	-10.10	20230515	49400	22.47	20230105	67900	-10.90	20220902	48800	23.98	20221025	0.52	N	025540	500	52 억	2301326	N	N	0	N	N
7	20230630	110336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	60600	1800	2	3.06	603473500	10048	59.10	58900	60800	58700	76400	41200	58800	60059.07	22.10	0	3929	61733	60266	59533	58066	57333	59900	57700	52	17600	500	42330	100	1	10415000	6311	12.96	0.72	12	0.10	4677.00	83872.00	67900	20220902	-10.75	48800	20221025	24.18	67300	-9.96	20230515	49400	22.67	20230105	67900	-10.75	20220902	48800	24.18	20221025	0.52	N	025540	500	52 억	2301326	N	N	0	N	N
8	20230630	100335	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	60100	1300	2	2.21	305215700	5110	30.05	58900	60400	58700	76400	41200	58800	59729.10	22.10	0	1651	61733	60266	59533	58066	57333	59900	57700	52	17600	500	42330	100	1	10415000	6259	12.85	0.72	12	0.05	4677.00	83872.00	67900	20220902	-11.49	48800	20221025	23.16	67300	-10.70	20230515	49400	21.66	20230105	67900	-11.49	20220902	48800	23.16	20221025	0.52	N	025540	500	52 억	2301326	N	N	0	N	N
9	20230630	090336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59400	600	2	1.02	55389800	943	5.55	58900	59400	58700	76400	41200	58800	58737.86	22.10	0	270	61733	60266	59533	58066	57333	59900	57700	52	17600	500	42330	100	1	10415000	6187	12.70	0.71	12	0.01	4677.00	83872.00	67900	20220902	-12.52	48800	20221025	21.72	67300	-11.74	20230515	49400	20.24	20230105	67900	-12.52	20220902	48800	21.72	20221025	0.52	N	025540	500	52 억	2301326	N	N	0	N	N
10	20230629	160336	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58800	-800	5	-1.34	1017943800	17002	139.41	59700	61000	58800	77400	41800	59600	59872.00	22.10	0	-404	60733	60166	59433	58866	58133	59800	58500	52	17800	500	42910	100	1	10415000	6124	12.57	0.70	12	0.16	4677.00	83872.00	67900	20220902	-13.40	48800	20221025	20.49	67300	-12.63	20230515	49400	19.03	20230105	67900	-13.40	20220902	48800	20.49	20221025	0.54	N	025540	500	52 억	2301576	N	N	1	N	N
11	20230629	150334	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58900	-700	5	-1.17	976434400	16297	133.63	59700	61000	58900	77400	41800	59600	59914.98	22.10	0	-457	60733	60166	59433	58866	58133	59800	58500	52	17800	500	42910	100	1	10415000	6134	12.59	0.70	12	0.16	4677.00	83872.00	67900	20220902	-13.25	48800	20221025	20.70	67300	-12.48	20230515	49400	19.23	20230105	67900	-13.25	20220902	48800	20.70	20221025	0.54	N	025540	500	52 억	2301576	N	N	1	N	N
12	20230629	140333	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59100	-500	5	-0.84	819905200	13648	111.91	59700	61000	59100	77400	41800	59600	60075.12	22.10	0	-275	60733	60166	59433	58866	58133	59800	58500	52	17800	500	42910	100	1	10415000	6155	12.64	0.70	12	0.13	4677.00	83872.00	67900	20220902	-12.96	48800	20221025	21.11	67300	-12.18	20230515	49400	19.64	20230105	67900	-12.96	20220902	48800	21.11	20221025	0.54	N	025540	500	52 억	2301576	N	N	1	N	N
13	20230629	130334	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59300	-300	5	-0.50	735503100	12221	100.20	59700	61000	59200	77400	41800	59600	60183.54	22.10	0	-132	60733	60166	59433	58866	58133	59800	58500	52	17800	500	42910	100	1	10415000	6176	12.68	0.71	12	0.12	4677.00	83872.00	67900	20220902	-12.67	48800	20221025	21.52	67300	-11.89	20230515	49400	20.04	20230105	67900	-12.67	20220902	48800	21.52	20221025	0.54	N	025540	500	52 억	2301576	N	N	1	N	N
14	20230629	120334	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59500	-100	5	-0.17	685812100	11385	93.35	59700	61000	59400	77400	41800	59600	60238.22	22.10	0	203	60733	60166	59433	58866	58133	59800	58500	52	17800	500	42910	100	1	10415000	6197	12.72	0.71	12	0.11	4677.00	83872.00	67900	20220902	-12.37	48800	20221025	21.93	67300	-11.59	20230515	49400	20.45	20230105	67900	-12.37	20220902	48800	21.93	20221025	0.54	N	025540	500	52 억	2301576	N	N	1	N	N
15	20230629	110334	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59500	-100	5	-0.17	635941200	10547	86.48	59700	61000	59500	77400	41800	59600	60295.93	22.10	0	566	60733	60166	59433	58866	58133	59800	58500	52	17800	500	42910	100	1	10415000	6197	12.72	0.71	12	0.10	4677.00	83872.00	67900	20220902	-12.37	48800	20221025	21.93	67300	-11.59	20230515	49400	20.45	20230105	67900	-12.37	20220902	48800	21.93	20221025	0.54	N	025540	500	52 억	2301576	N	N	1	N	N
16	20230629	100334	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59700	100	2	0.17	546198600	9043	74.15	59700	61000	59700	77400	41800	59600	60400.15	22.10	0	347	60733	60166	59433	58866	58133	59800	58500	52	17800	500	42910	100	1	10415000	6218	12.76	0.71	12	0.09	4677.00	83872.00	67900	20220902	-12.08	48800	20221025	22.34	67300	-11.29	20230515	49400	20.85	20230105	67900	-12.08	20220902	48800	22.34	20221025	0.54	N	025540	500	52 억	2301576	N	N	1	N	N
17	20230629	090334	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59700	100	2	0.17	3044700	51	0.42	59700	59700	59700	77400	41800	59600	59700.00	22.10	0	1	60733	60166	59433	58866	58133	59800	58500	52	17800	500	42910	100	1	10415000	6218	12.76	0.71	12	0.00	4677.00	83872.00	67900	20220902	-12.08	48800	20221025	22.34	67300	-11.29	20230515	49400	20.85	20230105	67900	-12.08	20220902	48800	22.34	20221025	0.54	N	025540	500	52 억	2301576	N	N	1	N	N
18	20230628	160331	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59600	400	2	0.68	724584600	12193	188.80	59900	60000	58700	76900	41500	59200	59426.18	22.10	0	1432	60133	59666	59133	58666	58133	59900	58900	52	17700	500	42620	100	1	10415000	6207	12.74	0.71	12	0.12	4677.00	83872.00	67900	20220902	-12.22	48800	20221025	22.13	67300	-11.44	20230515	49400	20.65	20230105	67900	-12.22	20220902	48800	22.13	20221025	0.53	N	025540	500	52 억	2301329	N	N	1	N	N
19	20230628	150333	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59500	300	2	0.51	661939100	11142	172.53	59900	60000	58700	76900	41500	59200	59409.36	22.10	0	1173	60133	59666	59133	58666	58133	59900	58900	52	17700	500	42620	100	1	10415000	6197	12.72	0.71	12	0.11	4677.00	83872.00	67900	20220902	-12.37	48800	20221025	21.93	67300	-11.59	20230515	49400	20.45	20230105	67900	-12.37	20220902	48800	21.93	20221025	0.53	N	025540	500	52 억	2301329	N	N	6	N	N
20	20230628	140331	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59200	0	3	0.00	496604100	8359	129.44	59900	60000	58700	76900	41500	59200	59409.51	22.10	0	-149	60133	59666	59133	58666	58133	59900	58900	52	17700	500	42620	100	1	10415000	6166	12.66	0.71	12	0.08	4677.00	83872.00	67900	20220902	-12.81	48800	20221025	21.31	67300	-12.04	20230515	49400	19.84	20230105	67900	-12.81	20220902	48800	21.31	20221025	0.53	N	025540	500	52 억	2301329	N	N	6	N	N
21	20230628	130332	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59600	400	2	0.68	462108900	7778	120.44	59900	60000	58700	76900	41500	59200	59412.30	22.10	0	-1	60133	59666	59133	58666	58133	59900	58900	52	17700	500	42620	100	1	10415000	6207	12.74	0.71	12	0.07	4677.00	83872.00	67900	20220902	-12.22	48800	20221025	22.13	67300	-11.44	20230515	49400	20.65	20230105	67900	-12.22	20220902	48800	22.13	20221025	0.53	N	025540	500	52 억	2301329	N	N	6	N	N
22	20230628	120304	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59400	200	2	0.34	416389100	7010	108.55	59900	60000	58700	76900	41500	59200	59399.30	22.10	0	-7	60133	59666	59133	58666	58133	59900	58900	52	17700	500	42620	100	1	10415000	6187	12.70	0.71	12	0.07	4677.00	83872.00	67900	20220902	-12.52	48800	20221025	21.72	67300	-11.74	20230515	49400	20.24	20230105	67900	-12.52	20220902	48800	21.72	20221025	0.53	N	025540	500	52 억	2301329	N	N	6	N	N
23	20230628	110334	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59100	-100	5	-0.17	307839800	5168	80.02	59900	60000	59000	76900	41500	59200	59566.52	22.10	0	-685	60133	59666	59133	58666	58133	59900	58900	52	17700	500	42620	100	1	10415000	6155	12.64	0.70	12	0.05	4677.00	83872.00	67900	20220902	-12.96	48800	20221025	21.11	67300	-12.18	20230515	49400	19.64	20230105	67900	-12.96	20220902	48800	21.11	20221025	0.53	N	025540	500	52 억	2301329	N	N	6	N	N
24	20230628	100333	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59700	500	2	0.84	163267400	2735	42.35	59900	60000	59300	76900	41500	59200	59695.58	22.10	0	-561	60133	59666	59133	58666	58133	59900	58900	52	17700	500	42620	100	1	10415000	6218	12.76	0.71	12	0.03	4677.00	83872.00	67900	20220902	-12.08	48800	20221025	22.34	67300	-11.29	20230515	49400	20.85	20230105	67900	-12.08	20220902	48800	22.34	20221025	0.53	N	025540	500	52 억	2301329	N	N	6	N	N
25	20230628	090332	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59500	300	2	0.51	36346300	607	9.40	59900	60000	59400	76900	41500	59200	59878.58	22.10	0	-241	60133	59666	59133	58666	58133	59900	58900	52	17700	500	42620	100	1	10415000	6197	12.72	0.71	12	0.01	4677.00	83872.00	67900	20220902	-12.37	48800	20221025	21.93	67300	-11.59	20230515	49400	20.45	20230105	67900	-12.37	20220902	48800	21.93	20221025	0.53	N	025540	500	52 억	2301329	N	N	6	N	N
26	20230627	160333	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59200	500	2	0.85	380420900	6445	66.43	59000	59600	58600	76300	41100	58700	59025.74	22.09	0	546	59766	59232	58966	58432	58166	59100	58300	52	17600	500	42260	100	1	10415000	6166	12.66	0.71	12	0.06	4677.00	83872.00	67900	20220902	-12.81	48550	20220624	21.94	67300	-12.04	20230515	49400	19.84	20230105	67900	-12.81	20220902	48800	21.31	20221025	0.52	N	025540	500	52 억	2300834	N	N	6	N	N
27	20230627	150335	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58800	100	2	0.17	353857400	5995	61.79	59000	59600	58600	76300	41100	58700	59025.48	22.09	0	577	59766	59232	58966	58432	58166	59100	58300	52	17600	500	42260	100	1	10415000	6124	12.57	0.70	12	0.06	4677.00	83872.00	67900	20220902	-13.40	48550	20220624	21.11	67300	-12.63	20230515	49400	19.03	20230105	67900	-13.40	20220902	48800	20.49	20221025	0.52	N	025540	500	52 억	2300834	N	N	4	N	N
28	20230627	140337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58900	200	2	0.34	215639500	3643	37.55	59000	59600	58800	76300	41100	58700	59192.97	22.09	0	-35	59766	59232	58966	58432	58166	59100	58300	52	17600	500	42260	100	1	10415000	6134	12.59	0.70	12	0.03	4677.00	83872.00	67900	20220902	-13.25	48550	20220624	21.32	67300	-12.48	20230515	49400	19.23	20230105	67900	-13.25	20220902	48800	20.70	20221025	0.52	N	025540	500	52 억	2300834	N	N	4	N	N
29	20230627	130337	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59100	400	2	0.68	173391700	2927	30.17	59000	59600	58800	76300	41100	58700	59238.89	22.09	0	83	59766	59232	58966	58432	58166	59100	58300	52	17600	500	42260	100	1	10415000	6155	12.64	0.70	12	0.03	4677.00	83872.00	67900	20220902	-12.96	48550	20220624	21.73	67300	-12.18	20230515	49400	19.64	20230105	67900	-12.96	20220902	48800	21.11	20221025	0.52	N	025540	500	52 억	2300834	N	N	4	N	N
30	20230627	120339	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59100	400	2	0.68	148080200	2498	25.75	59000	59600	59000	76300	41100	58700	59279.74	22.09	0	64	59766	59232	58966	58432	58166	59100	58300	52	17600	500	42260	100	1	10415000	6155	12.64	0.70	12	0.02	4677.00	83872.00	67900	20220902	-12.96	48550	20220624	21.73	67300	-12.18	20230515	49400	19.64	20230105	67900	-12.96	20220902	48800	21.11	20221025	0.52	N	025540	500	52 억	2300834	N	N	4	N	N
31	20230627	110338	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59300	600	2	1.02	108980800	1837	18.93	59000	59600	59000	76300	41100	58700	59325.76	22.09	0	326	59766	59232	58966	58432	58166	59100	58300	52	17600	500	42260	100	1	10415000	6176	12.68	0.71	12	0.02	4677.00	83872.00	67900	20220902	-12.67	48550	20220624	22.14	67300	-11.89	20230515	49400	20.04	20230105	67900	-12.67	20220902	48800	21.52	20221025	0.52	N	025540	500	52 억	2300834	N	N	4	N	N
32	20230627	100331	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59200	500	2	0.85	75533200	1272	13.11	59000	59600	59000	76300	41100	58700	59381.98	22.09	0	354	59766	59232	58966	58432	58166	59100	58300	52	17600	500	42260	100	1	10415000	6166	12.66	0.71	12	0.01	4677.00	83872.00	67900	20220902	-12.81	48550	20220624	21.94	67300	-12.04	20230515	49400	19.84	20230105	67900	-12.81	20220902	48800	21.31	20221025	0.52	N	025540	500	52 억	2300834	N	N	4	N	N
33	20230627	090333	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59000	300	2	0.51	1061700	18	0.19	59000	59000	59000	76300	41100	58700	59000.00	22.09	0	-1	59766	59232	58966	58432	58166	59100	58300	52	17600	500	42260	100	1	10415000	6145	12.61	0.70	12	0.00	4677.00	83872.00	67900	20220902	-13.11	48550	20220624	21.52	67300	-12.33	20230515	49400	19.43	20230105	67900	-13.11	20220902	48800	20.90	20221025	0.52	N	025540	500	52 억	2300834	N	N	4	N	N
34	20230626	160332	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58700	-100	5	-0.17	572110700	9702	115.16	58800	59500	58700	76400	41200	58800	58968.33	22.10	0	-611	60533	59666	59133	58266	57733	59400	58000	52	17600	500	42330	100	1	10415000	6114	12.55	0.70	12	0.09	4677.00	83872.00	67900	20220902	-13.55	47300	20220623	24.10	67300	-12.78	20230515	49400	18.83	20230105	67900	-13.55	20220902	48800	20.29	20221025	0.54	N	025540	500	52 억	2301398	N	N	4	N	N
35	20230626	150335	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58800	0	3	0.00	535764200	9084	107.82	58800	59500	58700	76400	41200	58800	58978.89	22.10	0	-347	60533	59666	59133	58266	57733	59400	58000	52	17600	500	42330	100	1	10415000	6124	12.57	0.70	12	0.09	4677.00	83872.00	67900	20220902	-13.40	47300	20220623	24.31	67300	-12.63	20230515	49400	19.03	20230105	67900	-13.40	20220902	48800	20.49	20221025	0.54	N	025540	500	52 억	2301398	N	N	4	N	N
36	20230626	140334	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58800	0	3	0.00	404285500	6847	81.27	58800	59500	58700	76400	41200	58800	59045.64	22.10	0	-49	60533	59666	59133	58266	57733	59400	58000	52	17600	500	42330	100	1	10415000	6124	12.57	0.70	12	0.07	4677.00	83872.00	67900	20220902	-13.40	47300	20220623	24.31	67300	-12.63	20230515	49400	19.03	20230105	67900	-13.40	20220902	48800	20.49	20221025	0.54	N	025540	500	52 억	2301398	N	N	4	N	N
37	20230626	130334	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58800	0	3	0.00	352118600	5961	70.75	58800	59500	58700	76400	41200	58800	59070.39	22.10	0	200	60533	59666	59133	58266	57733	59400	58000	52	17600	500	42330	100	1	10415000	6124	12.57	0.70	12	0.06	4677.00	83872.00	67900	20220902	-13.40	47300	20220623	24.31	67300	-12.63	20230515	49400	19.03	20230105	67900	-13.40	20220902	48800	20.49	20221025	0.54	N	025540	500	52 억	2301398	N	N	4	N	N
38	20230626	120331	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59300	500	2	0.85	267660300	4529	53.76	58800	59500	58700	76400	41200	58800	59099.21	22.10	0	343	60533	59666	59133	58266	57733	59400	58000	52	17600	500	42330	100	1	10415000	6176	12.68	0.71	12	0.04	4677.00	83872.00	67900	20220902	-12.67	47300	20220623	25.37	67300	-11.89	20230515	49400	20.04	20230105	67900	-12.67	20220902	48800	21.52	20221025	0.54	N	025540	500	52 억	2301398	N	N	4	N	N
39	20230626	110331	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59300	500	2	0.85	184973500	3130	37.15	58800	59500	58700	76400	41200	58800	59096.96	22.10	0	-33	60533	59666	59133	58266	57733	59400	58000	52	17600	500	42330	100	1	10415000	6176	12.68	0.71	12	0.03	4677.00	83872.00	67900	20220902	-12.67	47300	20220623	25.37	67300	-11.89	20230515	49400	20.04	20230105	67900	-12.67	20220902	48800	21.52	20221025	0.54	N	025540	500	52 억	2301398	N	N	4	N	N
40	20230626	100332	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59200	400	2	0.68	58999000	1000	11.87	58800	59500	58700	76400	41200	58800	58999.00	22.10	0	-85	60533	59666	59133	58266	57733	59400	58000	52	17600	500	42330	100	1	10415000	6166	12.66	0.71	12	0.01	4677.00	83872.00	67900	20220902	-12.81	47300	20220623	25.16	67300	-12.04	20230515	49400	19.84	20230105	67900	-12.81	20220902	48800	21.31	20221025	0.54	N	025540	500	52 억	2301398	N	N	4	N	N
41	20230626	090332	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59500	700	2	1.19	6765800	115	1.36	58800	59500	58800	76400	41200	58800	58833.04	22.10	0	-2	60533	59666	59133	58266	57733	59400	58000	52	17600	500	42330	100	1	10415000	6197	12.72	0.71	12	0.00	4677.00	83872.00	67900	20220902	-12.37	47300	20220623	25.79	67300	-11.59	20230515	49400	20.45	20230105	67900	-12.37	20220902	48800	21.93	20221025	0.54	N	025540	500	52 억	2301398	N	N	4	N	N
42	20230623	160529	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58800	-1100	5	-1.84	496769700	8417	68.12	60000	60000	58600	77800	42000	59900	59019.81	22.12	0	-2868	60966	60432	59766	59232	58566	60700	59500	52	17900	500	43120	100	1	10415000	6124	12.57	0.70	12	0.08	4677.00	83872.00	67900	20220902	-13.40	47300	20220623	24.31	67300	-12.63	20230515	49400	19.03	20230105	67900	-13.40	20220902	47300	24.31	20220623	0.58	N	025540	500	52 억	2304015	N	N	4	N	N
43	20230623	140258	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58900	-1000	5	-1.67	274306400	4634	37.50	60000	60000	58900	77800	42000	59900	59194.30	22.12	0	-1454	60966	60432	59766	59232	58566	60700	59500	52	17900	500	43120	100	1	10415000	6134	12.59	0.70	12	0.04	4677.00	83872.00	67900	20220902	-13.25	47300	20220623	24.52	67300	-12.48	20230515	49400	19.23	20230105	67900	-13.25	20220902	47300	24.52	20220623	0.58	N	025540	500	52 억	2304015	N	N	4	N	N
44	20230622	160842	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59900	-100	5	-0.17	736070700	12343	52.62	59700	60300	59100	78000	42000	60000	59634.62	22.14	0	-2161	61600	60800	59500	58700	57400	61200	59100	52	18000	500	43200	100	1	10415000	6239	12.81	0.71	12	0.12	4677.00	83872.00	67900	20220902	-11.78	47300	20220623	26.64	67300	-11.00	20230515	49400	21.26	20230105	67900	-11.78	20220902	47300	26.64	20220623	0.57	N	025540	500	52 억	2305879	N	N	4	N	N
45	20230622	150915	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59500	-500	5	-0.83	626390500	10510	44.81	59700	60300	59100	78000	42000	60000	59599.48	22.14	0	-1876	61600	60800	59500	58700	57400	61200	59100	52	18000	500	43200	100	1	10415000	6197	12.72	0.71	12	0.10	4677.00	83872.00	67900	20220902	-12.37	47300	20220623	25.79	67300	-11.59	20230515	49400	20.45	20230105	67900	-12.37	20220902	47300	25.79	20220623	0.57	N	025540	500	52 억	2305879	N	N	192	N	N
46	20230622	140635	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59300	-700	5	-1.17	516935400	8674	36.98	59700	60300	59100	78000	42000	60000	59595.96	22.14	0	-1626	61600	60800	59500	58700	57400	61200	59100	52	18000	500	43200	100	1	10415000	6176	12.68	0.71	12	0.08	4677.00	83872.00	67900	20220902	-12.67	47300	20220623	25.37	67300	-11.89	20230515	49400	20.04	20230105	67900	-12.67	20220902	47300	25.37	20220623	0.57	N	025540	500	52 억	2305879	N	N	192	N	N
47	20230622	130619	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59800	-200	5	-0.33	271386700	4540	19.36	59700	60300	59400	78000	42000	60000	59776.81	22.14	0	-18	61600	60800	59500	58700	57400	61200	59100	52	18000	500	43200	100	1	10415000	6228	12.79	0.71	12	0.04	4677.00	83872.00	67900	20220902	-11.93	47300	20220623	26.43	67300	-11.14	20230515	49400	21.05	20230105	67900	-11.93	20220902	47300	26.43	20220623	0.57	N	025540	500	52 억	2305879	N	N	192	N	N
48	20230622	120842	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59700	-300	5	-0.50	242014200	4048	17.26	59700	60300	59400	78000	42000	60000	59786.12	22.14	0	153	61600	60800	59500	58700	57400	61200	59100	52	18000	500	43200	100	1	10415000	6218	12.76	0.71	12	0.04	4677.00	83872.00	67900	20220902	-12.08	47300	20220623	26.22	67300	-11.29	20230515	49400	20.85	20230105	67900	-12.08	20220902	47300	26.22	20220623	0.57	N	025540	500	52 억	2305879	N	N	192	N	N
49	20230622	110849	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59900	-100	5	-0.17	197043900	3296	14.05	59700	60300	59400	78000	42000	60000	59782.74	22.14	0	140	61600	60800	59500	58700	57400	61200	59100	52	18000	500	43200	100	1	10415000	6239	12.81	0.71	12	0.03	4677.00	83872.00	67900	20220902	-11.78	47300	20220623	26.64	67300	-11.00	20230515	49400	21.26	20230105	67900	-11.78	20220902	47300	26.64	20220623	0.57	N	025540	500	52 억	2305879	N	N	192	N	N
50	20230622	100633	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59700	-300	5	-0.50	149289600	2495	10.64	59700	60300	59400	78000	42000	60000	59835.51	22.14	0	100	61600	60800	59500	58700	57400	61200	59100	52	18000	500	43200	100	1	10415000	6218	12.76	0.71	12	0.02	4677.00	83872.00	67900	20220902	-12.08	47300	20220623	26.22	67300	-11.29	20230515	49400	20.85	20230105	67900	-12.08	20220902	47300	26.22	20220623	0.57	N	025540	500	52 억	2305879	N	N	192	N	N
51	20230622	090844	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	60200	200	2	0.33	51733600	864	3.68	59700	60200	59700	78000	42000	60000	59876.85	22.14	0	159	61600	60800	59500	58700	57400	61200	59100	52	18000	500	43200	100	1	10415000	6270	12.87	0.72	12	0.01	4677.00	83872.00	67900	20220902	-11.34	47300	20220623	27.27	67300	-10.55	20230515	49400	21.86	20230105	67900	-11.34	20220902	47300	27.27	20220623	0.57	N	025540	500	52 억	2305879	N	N	192	N	N
52	20230621	160633	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	60000	1400	2	2.39	1394319300	23448	137.89	59000	60300	58200	76100	41100	58600	59464.20	22.05	0	6649	60400	59500	59000	58100	57600	59250	57850	52	17500	500	42190	100	1	10415000	6249	12.83	0.72	12	0.23	4677.00	83872.00	67900	20220902	-11.63	47300	20220623	26.85	67300	-10.85	20230515	49400	21.46	20230105	67900	-11.63	20220902	47300	26.85	20220623	0.58	N	025540	500	52 억	2296789	N	N	192	N	N
53	20230621	150257	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	60000	1400	2	2.39	1341519900	22568	132.71	59000	60300	58200	76100	41100	58600	59443.46	22.05	0	6670	60400	59500	59000	58100	57600	59250	57850	52	17500	500	42190	100	1	10415000	6249	12.83	0.72	12	0.22	4677.00	83872.00	67900	20220902	-11.63	47300	20220623	26.85	67300	-10.85	20230515	49400	21.46	20230105	67900	-11.63	20220902	47300	26.85	20220623	0.58	N	025540	500	52 억	2296789	N	N	2	N	N
54	20230621	140241	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59800	1200	2	2.05	990196000	16723	98.34	59000	60100	58200	76100	41100	58600	59211.62	22.05	0	4054	60400	59500	59000	58100	57600	59250	57850	52	17500	500	42190	100	1	10415000	6228	12.79	0.71	12	0.16	4677.00	83872.00	67900	20220902	-11.93	47300	20220623	26.43	67300	-11.14	20230515	49400	21.05	20230105	67900	-11.93	20220902	47300	26.43	20220623	0.58	N	025540	500	52 억	2296789	N	N	2	N	N
55	20230621	130923	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59300	700	2	1.19	527586400	8986	52.84	59000	59400	58200	76100	41100	58600	58712.04	22.05	0	305	60400	59500	59000	58100	57600	59250	57850	52	17500	500	42190	100	1	10415000	6176	12.68	0.71	12	0.09	4677.00	83872.00	67900	20220902	-12.67	47300	20220623	25.37	67300	-11.89	20230515	49400	20.04	20230105	67900	-12.67	20220902	47300	25.37	20220623	0.58	N	025540	500	52 억	2296789	N	N	2	N	N
56	20230621	120752	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59200	600	2	1.02	449885800	7672	45.12	59000	59400	58200	76100	41100	58600	58639.96	22.05	0	70	60400	59500	59000	58100	57600	59250	57850	52	17500	500	42190	100	1	10415000	6166	12.66	0.71	12	0.07	4677.00	83872.00	67900	20220902	-12.81	47300	20220623	25.16	67300	-12.04	20230515	49400	19.84	20230105	67900	-12.81	20220902	47300	25.16	20220623	0.58	N	025540	500	52 억	2296789	N	N	2	N	N
57	20230621	110453	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58900	300	2	0.51	293040900	5019	29.51	59000	59000	58200	76100	41100	58600	58386.31	22.05	0	-77	60400	59500	59000	58100	57600	59250	57850	52	17500	500	42190	100	1	10415000	6134	12.59	0.70	12	0.05	4677.00	83872.00	67900	20220902	-13.25	47300	20220623	24.52	67300	-12.48	20230515	49400	19.23	20230105	67900	-13.25	20220902	47300	24.52	20220623	0.58	N	025540	500	52 억	2296789	N	N	2	N	N
58	20230621	100517	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58300	-300	5	-0.51	115501200	1975	11.61	59000	59000	58200	76100	41100	58600	58481.62	22.05	0	-280	60400	59500	59000	58100	57600	59250	57850	52	17500	500	42190	100	1	10415000	6072	12.47	0.70	12	0.02	4677.00	83872.00	67900	20220902	-14.14	47300	20220623	23.26	67300	-13.37	20230515	49400	18.02	20230105	67900	-14.14	20220902	47300	23.26	20220623	0.58	N	025540	500	52 억	2296789	N	N	2	N	N
59	20230621	090930	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58700	100	2	0.17	12711900	216	1.27	59000	59000	58600	76100	41100	58600	58851.39	22.05	0	-78	60400	59500	59000	58100	57600	59250	57850	52	17500	500	42190	100	1	10415000	6114	12.55	0.70	12	0.00	4677.00	83872.00	67900	20220902	-13.55	47300	20220623	24.10	67300	-12.78	20230515	49400	18.83	20230105	67900	-13.55	20220902	47300	24.10	20220623	0.58	N	025540	500	52 억	2296789	N	N	2	N	N
60	20230620	160748	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58600	-800	5	-1.35	999596500	16993	256.15	59000	59900	58500	77200	41600	59400	58824.02	22.04	-369	-1614	60266	59832	59366	58932	58466	59600	58700	52	17800	500	42760	100	1	10415000	6103	12.53	0.70	12	0.16	4677.00	83872.00	67900	20220902	-13.70	47300	20220623	23.89	67300	-12.93	20230515	49400	18.62	20230105	67900	-13.70	20220902	47300	23.89	20220623	0.56	N	025540	500	52 억	2295914	N	N	2	N	N
61	20230620	150119	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58600	-800	5	-1.35	857646000	14568	219.60	59000	59900	58500	77200	41600	59400	58871.91	22.04	-369	237	60266	59832	59366	58932	58466	59600	58700	52	17800	500	42760	100	1	10415000	6103	12.53	0.70	12	0.14	4677.00	83872.00	67900	20220902	-13.70	47300	20220623	23.89	67300	-12.93	20230515	49400	18.62	20230105	67900	-13.70	20220902	47300	23.89	20220623	0.56	N	025540	500	52 억	2295914	N	N	9	N	N
62	20230620	140534	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59000	-400	5	-0.67	607747900	10308	155.38	59000	59900	58700	77200	41600	59400	58958.86	22.04	-369	696	60266	59832	59366	58932	58466	59600	58700	52	17800	500	42760	100	1	10415000	6145	12.61	0.70	12	0.10	4677.00	83872.00	67900	20220902	-13.11	47300	20220623	24.74	67300	-12.33	20230515	49400	19.43	20230105	67900	-13.11	20220902	47300	24.74	20220623	0.56	N	025540	500	52 억	2295914	N	N	9	N	N
63	20230620	130955	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	58900	-500	5	-0.84	475054800	8053	121.39	59000	59900	58700	77200	41600	59400	58991.03	22.04	-369	719	60266	59832	59366	58932	58466	59600	58700	52	17800	500	42760	100	1	10415000	6134	12.59	0.70	12	0.08	4677.00	83872.00	67900	20220902	-13.25	47300	20220623	24.52	67300	-12.48	20230515	49400	19.23	20230105	67900	-13.25	20220902	47300	24.52	20220623	0.56	N	025540	500	52 억	2295914	N	N	9	N	N
64	20230620	120618	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59000	-400	5	-0.67	399457800	6768	102.02	59000	59900	58800	77200	41600	59400	59021.54	22.04	-369	261	60266	59832	59366	58932	58466	59600	58700	52	17800	500	42760	100	1	10415000	6145	12.61	0.70	12	0.06	4677.00	83872.00	67900	20220902	-13.11	47300	20220623	24.74	67300	-12.33	20230515	49400	19.43	20230105	67900	-13.11	20220902	47300	24.74	20220623	0.56	N	025540	500	52 억	2295914	N	N	9	N	N
65	20230620	110533	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59100	-300	5	-0.51	298098900	5048	76.09	59000	59900	58800	77200	41600	59400	59052.87	22.04	-369	238	60266	59832	59366	58932	58466	59600	58700	52	17800	500	42760	100	1	10415000	6155	12.64	0.70	12	0.05	4677.00	83872.00	67900	20220902	-12.96	47300	20220623	24.95	67300	-12.18	20230515	49400	19.64	20230105	67900	-12.96	20220902	47300	24.95	20220623	0.56	N	025540	500	52 억	2295914	N	N	9	N	N
66	20230620	100825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59000	-400	5	-0.67	147436300	2490	37.53	59000	59900	59000	77200	41600	59400	59211.37	22.04	-369	-182	60266	59832	59366	58932	58466	59600	58700	52	17800	500	42760	100	1	10415000	6145	12.61	0.70	12	0.02	4677.00	83872.00	67900	20220902	-13.11	47300	20220623	24.74	67300	-12.33	20230515	49400	19.43	20230105	67900	-13.11	20220902	47300	24.74	20220623	0.56	N	025540	500	52 억	2295914	N	N	9	N	N
67	20230620	090418	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59400	0	3	0.00	6905600	117	1.76	59000	59400	59000	77200	41600	59400	59022.22	22.04	-369	-1	60266	59832	59366	58932	58466	59600	58700	52	17800	500	42760	100	1	10415000	6187	12.70	0.71	12	0.00	4677.00	83872.00	67900	20220902	-12.52	47300	20220623	25.58	67300	-11.74	20230515	49400	20.24	20230105	67900	-12.52	20220902	47300	25.58	20220623	0.56	N	025540	500	52 억	2295914	N	N	9	N	N
68	20230619	160346	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59400	-300	5	-0.50	392338200	6621	100.93	59700	59800	58900	77600	41800	59700	59256.51	22.05	0	-137	60233	59966	59633	59366	59033	59800	59200	52	17900	500	42980	100	1	10415000	6187	12.70	0.71	12	0.06	4677.00	83872.00	67900	20220902	-12.52	47300	20220623	25.58	67300	-11.74	20230515	49400	20.24	20230105	67900	-12.52	20220902	47300	25.58	20220623	0.55	N	025540	500	52 억	2296208	N	N	9	N	N
69	20230619	150229	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59700	0	3	0.00	381939800	6446	98.26	59700	59800	58900	77600	41800	59700	59252.22	22.05	0	-52	60233	59966	59633	59366	59033	59800	59200	52	17900	500	42980	100	1	10415000	6218	12.76	0.71	12	0.06	4677.00	83872.00	67900	20220902	-12.08	47300	20220623	26.22	67300	-11.29	20230515	49400	20.85	20230105	67900	-12.08	20220902	47300	26.22	20220623	0.55	N	025540	500	52 억	2296208	N	N	6	N	N
70	20230619	140744	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59500	-200	5	-0.34	338276500	5713	87.09	59700	59800	58900	77600	41800	59700	59211.71	22.05	0	92	60233	59966	59633	59366	59033	59800	59200	52	17900	500	42980	100	1	10415000	6197	12.72	0.71	12	0.05	4677.00	83872.00	67900	20220902	-12.37	47300	20220623	25.79	67300	-11.59	20230515	49400	20.45	20230105	67900	-12.37	20220902	47300	25.79	20220623	0.55	N	025540	500	52 억	2296208	N	N	6	N	N
71	20230619	130624	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59700	0	3	0.00	283103900	4787	72.97	59700	59700	58900	77600	41800	59700	59140.15	22.05	0	545	60233	59966	59633	59366	59033	59800	59200	52	17900	500	42980	100	1	10415000	6218	12.76	0.71	12	0.05	4677.00	83872.00	67900	20220902	-12.08	47300	20220623	26.22	67300	-11.29	20230515	49400	20.85	20230105	67900	-12.08	20220902	47300	26.22	20220623	0.55	N	025540	500	52 억	2296208	N	N	6	N	N
72	20230619	120745	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59200	-500	5	-0.84	250248300	4233	64.53	59700	59700	58900	77600	41800	59700	59118.43	22.05	0	540	60233	59966	59633	59366	59033	59800	59200	52	17900	500	42980	100	1	10415000	6166	12.66	0.71	12	0.04	4677.00	83872.00	67900	20220902	-12.81	47300	20220623	25.16	67300	-12.04	20230515	49400	19.84	20230105	67900	-12.81	20220902	47300	25.16	20220623	0.55	N	025540	500	52 억	2296208	N	N	6	N	N
73	20230619	110724	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59000	-700	5	-1.17	220349900	3726	56.80	59700	59700	58900	77600	41800	59700	59138.46	22.05	0	620	60233	59966	59633	59366	59033	59800	59200	52	17900	500	42980	100	1	10415000	6145	12.61	0.70	12	0.04	4677.00	83872.00	67900	20220902	-13.11	47300	20220623	24.74	67300	-12.33	20230515	49400	19.43	20230105	67900	-13.11	20220902	47300	24.74	20220623	0.55	N	025540	500	52 억	2296208	N	N	6	N	N
74	20230619	100602	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59100	-600	5	-1.01	122349600	2066	31.49	59700	59700	59000	77600	41800	59700	59220.52	22.05	0	378	60233	59966	59633	59366	59033	59800	59200	52	17900	500	42980	100	1	10415000	6155	12.64	0.70	12	0.02	4677.00	83872.00	67900	20220902	-12.96	47300	20220623	24.95	67300	-12.18	20230515	49400	19.64	20230105	67900	-12.96	20220902	47300	24.95	20220623	0.55	N	025540	500	52 억	2296208	N	N	6	N	N
75	20230619	090549	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59600	-100	5	-0.17	9161700	154	2.35	59700	59700	59200	77600	41800	59700	59491.56	22.05	0	-11	60233	59966	59633	59366	59033	59800	59200	52	17900	500	42980	100	1	10415000	6207	12.74	0.71	12	0.00	4677.00	83872.00	67900	20220902	-12.22	47300	20220623	26.00	67300	-11.44	20230515	49400	20.65	20230105	67900	-12.22	20220902	47300	26.00	20220623	0.55	N	025540	500	52 억	2296208	N	N	6	N	N
76	20230616	160303	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59700	200	2	0.34	390350700	6550	41.76	59900	59900	59300	77300	41700	59500	59595.53	22.06	0	-797	60833	60166	59533	58866	58233	59850	58550	52	17800	500	42840	100	1	10415000	6218	12.76	0.71	12	0.06	4677.00	83872.00	67900	20220902	-12.08	47300	20220623	26.22	67300	-11.29	20230515	49400	20.85	20230105	67900	-12.08	20220902	47300	26.22	20220623	0.56	N	025540	500	52 억	2297184	N	N	6	N	N
77	20230616	150437	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59500	0	3	0.00	364995800	6125	39.05	59900	59900	59300	77300	41700	59500	59591.15	22.06	0	-977	60833	60166	59533	58866	58233	59850	58550	52	17800	500	42840	100	1	10415000	6197	12.72	0.71	12	0.06	4677.00	83872.00	67900	20220902	-12.37	47300	20220623	25.79	67300	-11.59	20230515	49400	20.45	20230105	67900	-12.37	20220902	47300	25.79	20220623	0.56	N	025540	500	52 억	2297184	N	N	21	N	N
78	20230616	140114	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59500	0	3	0.00	300262000	5036	32.11	59900	59900	59400	77300	41700	59500	59623.11	22.06	0	-902	60833	60166	59533	58866	58233	59850	58550	52	17800	500	42840	100	1	10415000	6197	12.72	0.71	12	0.05	4677.00	83872.00	67900	20220902	-12.37	47300	20220623	25.79	67300	-11.59	20230515	49400	20.45	20230105	67900	-12.37	20220902	47300	25.79	20220623	0.56	N	025540	500	52 억	2297184	N	N	21	N	N
79	20230616	130900	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59500	0	3	0.00	245078400	4108	26.19	59900	59900	59400	77300	41700	59500	59658.81	22.06	0	-676	60833	60166	59533	58866	58233	59850	58550	52	17800	500	42840	100	1	10415000	6197	12.72	0.71	12	0.04	4677.00	83872.00	67900	20220902	-12.37	47300	20220623	25.79	67300	-11.59	20230515	49400	20.45	20230105	67900	-12.37	20220902	47300	25.79	20220623	0.56	N	025540	500	52 억	2297184	N	N	21	N	N
80	20230616	120101	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59600	100	2	0.17	213267300	3573	22.78	59900	59900	59400	77300	41700	59500	59688.58	22.06	0	-668	60833	60166	59533	58866	58233	59850	58550	52	17800	500	42840	100	1	10415000	6207	12.74	0.71	12	0.03	4677.00	83872.00	67900	20220902	-12.22	47300	20220623	26.00	67300	-11.44	20230515	49400	20.65	20230105	67900	-12.22	20220902	47300	26.00	20220623	0.56	N	025540	500	52 억	2297184	N	N	21	N	N
81	20230616	110121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59800	300	2	0.50	168830700	2827	18.02	59900	59900	59500	77300	41700	59500	59720.80	22.06	0	-379	60833	60166	59533	58866	58233	59850	58550	52	17800	500	42840	100	1	10415000	6228	12.79	0.71	12	0.03	4677.00	83872.00	67900	20220902	-11.93	47300	20220623	26.43	67300	-11.14	20230515	49400	21.05	20230105	67900	-11.93	20220902	47300	26.43	20220623	0.56	N	025540	500	52 억	2297184	N	N	21	N	N
82	20230616	100402	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59900	400	2	0.67	121138200	2029	12.94	59900	59900	59500	77300	41700	59500	59703.40	22.06	0	-362	60833	60166	59533	58866	58233	59850	58550	52	17800	500	42840	100	1	10415000	6239	12.81	0.71	12	0.02	4677.00	83872.00	67900	20220902	-11.78	47300	20220623	26.64	67300	-11.00	20230515	49400	21.26	20230105	67900	-11.78	20220902	47300	26.64	20220623	0.56	N	025540	500	52 억	2297184	N	N	21	N	N
83	20230616	091011	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59700	200	2	0.34	29006600	486	3.10	59900	59900	59500	77300	41700	59500	59684.36	22.06	0	-251	60833	60166	59533	58866	58233	59850	58550	52	17800	500	42840	100	1	10415000	6218	12.76	0.71	12	0.00	4677.00	83872.00	67900	20220902	-12.08	47300	20220623	26.22	67300	-11.29	20230515	49400	20.85	20230105	67900	-12.08	20220902	47300	26.22	20220623	0.56	N	025540	500	52 억	2297184	N	N	21	N	N
84	20230615	150121	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59100	-700	5	-1.17	837919300	14088	94.39	60000	60200	59000	77700	41900	59800	59477.52	22.09	0	-3202	60933	60366	59733	59166	58533	60650	59450	52	17900	500	43050	100	1	10415000	6155	12.64	0.70	12	0.14	4677.00	83872.00	67900	20220902	-12.96	47300	20220623	24.95	67300	-12.18	20230515	49400	19.64	20230105	67900	-12.96	20220902	47300	24.95	20220623	0.56	N	025540	500	52 억	2300583	N	N	19	N	N
85	20230615	140118	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59200	-600	5	-1.00	634559400	10648	71.34	60000	60200	59100	77700	41900	59800	59594.23	22.09	0	-2993	60933	60366	59733	59166	58533	60650	59450	52	17900	500	43050	100	1	10415000	6166	12.66	0.71	12	0.10	4677.00	83872.00	67900	20220902	-12.81	47300	20220623	25.16	67300	-12.04	20230515	49400	19.84	20230105	67900	-12.81	20220902	47300	25.16	20220623	0.56	N	025540	500	52 억	2300583	N	N	19	N	N
86	20230615	130647	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59800	0	3	0.00	356635800	5969	39.99	60000	60200	59500	77700	41900	59800	59748.00	22.09	0	-2681	60933	60366	59733	59166	58533	60650	59450	52	17900	500	43050	100	1	10415000	6228	12.79	0.71	12	0.06	4677.00	83872.00	67900	20220902	-11.93	47300	20220623	26.43	67300	-11.14	20230515	49400	21.05	20230105	67900	-11.93	20220902	47300	26.43	20220623	0.56	N	025540	500	52 억	2300583	N	N	19	N	N
87	20230615	120130	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59500	-300	5	-0.50	330630100	5533	37.07	60000	60200	59500	77700	41900	59800	59756.03	22.09	0	-2728	60933	60366	59733	59166	58533	60650	59450	52	17900	500	43050	100	1	10415000	6197	12.72	0.71	12	0.05	4677.00	83872.00	67900	20220902	-12.37	47300	20220623	25.79	67300	-11.59	20230515	49400	20.45	20230105	67900	-12.37	20220902	47300	25.79	20220623	0.56	N	025540	500	52 억	2300583	N	N	19	N	N
88	20230615	111040	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59600	-200	5	-0.33	260169600	4350	29.15	60000	60200	59500	77700	41900	59800	59809.10	22.09	0	-2097	60933	60366	59733	59166	58533	60650	59450	52	17900	500	43050	100	1	10415000	6207	12.74	0.71	12	0.04	4677.00	83872.00	67900	20220902	-12.22	47300	20220623	26.00	67300	-11.44	20230515	49400	20.65	20230105	67900	-12.22	20220902	47300	26.00	20220623	0.56	N	025540	500	52 억	2300583	N	N	19	N	N
89	20230611	184612	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	59500	500	2	0.85	1281814800	21709	151.63	59000	60000	58400	76700	41300	59000	59045.17	22.04	1456	1698	59800	59400	59100	58700	58400	59250	58550	52	17700	500	42480	100	1	10415000	6197	12.72	0.71	12	0.21	4677.00	83872.00	67900	20220902	-12.37	47300	20220623	25.79	67300	-11.59	20230515	49400	20.45	20230105	67900	-12.37	20220902	47300	25.79	20220623	0.53	N	025540	500	52 억	2295310	N	N	118	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History