KissMeData/017900/price/prices-20230601.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

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	160312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2915	-5	5	-0.17	1451699930	500527	56.75	2900	2930	2860	3795	2045	2920	2900.18	20.47	0	23069	3043	2981	2928	2866	2813	2955	2840	290	875	500	2040	5	1	57943763	1689	12.20	0.69	12	0.86	239.00	4235.00	3920	20230608	-25.64	1965	20221013	48.35	3920	-25.64	20230608	2055	41.85	20230314	3920	-25.64	20230608	1965	48.35	20221013	3.92	N	017900	500	289 억	11861936	N	N	3	N	N
3	20230630	150314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2910	-10	5	-0.34	1303247895	449555	50.97	2900	2930	2860	3795	2045	2920	2898.97	20.47	0	8928	3043	2981	2928	2866	2813	2955	2840	290	875	500	2040	5	1	57943763	1686	12.18	0.69	12	0.78	239.00	4235.00	3920	20230608	-25.77	1965	20221013	48.09	3920	-25.77	20230608	2055	41.61	20230314	3920	-25.77	20230608	1965	48.09	20221013	3.92	N	017900	500	289 억	11861936	N	N	3	N	N
4	20230630	140313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2915	-5	5	-0.17	1102300505	380719	43.17	2900	2930	2860	3795	2045	2920	2895.30	20.47	0	-2418	3043	2981	2928	2866	2813	2955	2840	290	875	500	2040	5	1	57943763	1689	12.20	0.69	12	0.66	239.00	4235.00	3920	20230608	-25.64	1965	20221013	48.35	3920	-25.64	20230608	2055	41.85	20230314	3920	-25.64	20230608	1965	48.35	20221013	3.92	N	017900	500	289 억	11861936	N	N	3	N	N
5	20230630	130313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2900	-20	5	-0.68	972505335	335954	38.09	2900	2930	2860	3795	2045	2920	2894.75	20.47	0	-13688	3043	2981	2928	2866	2813	2955	2840	290	875	500	2040	5	1	57943763	1680	12.13	0.68	12	0.58	239.00	4235.00	3920	20230608	-26.02	1965	20221013	47.58	3920	-26.02	20230608	2055	41.12	20230314	3920	-26.02	20230608	1965	47.58	20221013	3.92	N	017900	500	289 억	11861936	N	N	3	N	N
6	20230630	120312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2880	-40	5	-1.37	887551555	306465	34.75	2900	2930	2860	3795	2045	2920	2896.08	20.47	0	-19178	3043	2981	2928	2866	2813	2955	2840	290	875	500	2040	5	1	57943763	1669	12.05	0.68	12	0.53	239.00	4235.00	3920	20230608	-26.53	1965	20221013	46.56	3920	-26.53	20230608	2055	40.15	20230314	3920	-26.53	20230608	1965	46.56	20221013	3.92	N	017900	500	289 억	11861936	N	N	3	N	N
7	20230630	110313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2915	-5	5	-0.17	622034640	215204	24.40	2900	2925	2860	3795	2045	2920	2890.42	20.47	0	13730	3043	2981	2928	2866	2813	2955	2840	290	875	500	2040	5	1	57943763	1689	12.20	0.69	12	0.37	239.00	4235.00	3920	20230608	-25.64	1965	20221013	48.35	3920	-25.64	20230608	2055	41.85	20230314	3920	-25.64	20230608	1965	48.35	20221013	3.92	N	017900	500	289 억	11861936	N	N	3	N	N
8	20230630	100313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2895	-25	5	-0.86	515034220	178420	20.23	2900	2920	2860	3795	2045	2920	2886.62	20.47	0	13153	3043	2981	2928	2866	2813	2955	2840	290	875	500	2040	5	1	57943763	1677	12.11	0.68	12	0.31	239.00	4235.00	3920	20230608	-26.15	1965	20221013	47.33	3920	-26.15	20230608	2055	40.88	20230314	3920	-26.15	20230608	1965	47.33	20221013	3.92	N	017900	500	289 억	11861936	N	N	3	N	N
9	20230630	090314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2875	-45	5	-1.54	94031575	32520	3.69	2900	2905	2875	3795	2045	2920	2891.39	20.47	0	-6262	3043	2981	2928	2866	2813	2955	2840	290	875	500	2040	5	1	57943763	1666	12.03	0.68	12	0.06	239.00	4235.00	3920	20230608	-26.66	1965	20221013	46.31	3920	-26.66	20230608	2055	39.90	20230314	3920	-26.66	20230608	1965	46.31	20221013	3.92	N	017900	500	289 억	11861936	N	N	3	N	N
10	20230629	160312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2920	-55	5	-1.85	2516865780	861310	49.22	2945	2990	2875	3865	2085	2975	2922.14	20.11	0	210897	3308	3141	3058	2891	2808	3100	2850	290	890	500	2080	5	1	57943763	1692	12.22	0.69	12	1.49	239.00	4235.00	3920	20230608	-25.51	1965	20221013	48.60	3920	-25.51	20230608	2055	42.09	20230314	3920	-25.51	20230608	1965	48.60	20221013	3.92	N	017900	500	289 억	11651066	N	N	3	N	N
11	20230629	150311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2890	-85	5	-2.86	2362676820	808403	46.20	2945	2990	2875	3865	2085	2975	2922.65	20.11	0	201852	3308	3141	3058	2891	2808	3100	2850	290	890	500	2080	5	1	57943763	1675	12.09	0.68	12	1.40	239.00	4235.00	3920	20230608	-26.28	1965	20221013	47.07	3920	-26.28	20230608	2055	40.63	20230314	3920	-26.28	20230608	1965	47.07	20221013	3.92	N	017900	500	289 억	11651066	N	N	1	N	N
12	20230629	140310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2895	-80	5	-2.69	2100176255	717814	41.02	2945	2990	2875	3865	2085	2975	2925.79	20.11	0	177901	3308	3141	3058	2891	2808	3100	2850	290	890	500	2080	5	1	57943763	1677	12.11	0.68	12	1.24	239.00	4235.00	3920	20230608	-26.15	1965	20221013	47.33	3920	-26.15	20230608	2055	40.88	20230314	3920	-26.15	20230608	1965	47.33	20221013	3.92	N	017900	500	289 억	11651066	N	N	1	N	N
13	20230629	130311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2910	-65	5	-2.18	1919163525	655302	37.45	2945	2990	2875	3865	2085	2975	2928.67	20.11	0	172151	3308	3141	3058	2891	2808	3100	2850	290	890	500	2080	5	1	57943763	1686	12.18	0.69	12	1.13	239.00	4235.00	3920	20230608	-25.77	1965	20221013	48.09	3920	-25.77	20230608	2055	41.61	20230314	3920	-25.77	20230608	1965	48.09	20221013	3.92	N	017900	500	289 억	11651066	N	N	1	N	N
14	20230629	120312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2905	-70	5	-2.35	1649722295	562163	32.13	2945	2990	2880	3865	2085	2975	2934.60	20.11	0	139939	3308	3141	3058	2891	2808	3100	2850	290	890	500	2080	5	1	57943763	1683	12.15	0.69	12	0.97	239.00	4235.00	3920	20230608	-25.89	1965	20221013	47.84	3920	-25.89	20230608	2055	41.36	20230314	3920	-25.89	20230608	1965	47.84	20221013	3.92	N	017900	500	289 억	11651066	N	N	1	N	N
15	20230629	110312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2925	-50	5	-1.68	1065065875	360742	20.62	2945	2990	2920	3865	2085	2975	2952.43	20.11	0	52815	3308	3141	3058	2891	2808	3100	2850	290	890	500	2080	5	1	57943763	1695	12.24	0.69	12	0.62	239.00	4235.00	3920	20230608	-25.38	1965	20221013	48.85	3920	-25.38	20230608	2055	42.34	20230314	3920	-25.38	20230608	1965	48.85	20221013	3.92	N	017900	500	289 억	11651066	N	N	1	N	N
16	20230629	100312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2955	-20	5	-0.67	640207150	216484	12.37	2945	2990	2920	3865	2085	2975	2957.29	20.11	0	32070	3308	3141	3058	2891	2808	3100	2850	290	890	500	2080	5	1	57943763	1712	12.36	0.70	12	0.37	239.00	4235.00	3920	20230608	-24.62	1965	20221013	50.38	3920	-24.62	20230608	2055	43.80	20230314	3920	-24.62	20230608	1965	50.38	20221013	3.92	N	017900	500	289 억	11651066	N	N	1	N	N
17	20230629	090312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2940	-35	5	-1.18	198046265	67329	3.85	2945	2970	2920	3865	2085	2975	2941.46	20.11	0	11300	3308	3141	3058	2891	2808	3100	2850	290	890	500	2080	5	1	57943763	1704	12.30	0.69	12	0.12	239.00	4235.00	3920	20230608	-25.00	1965	20221013	49.62	3920	-25.00	20230608	2055	43.07	20230314	3920	-25.00	20230608	1965	49.62	20221013	3.92	N	017900	500	289 억	11651066	N	N	1	N	N
18	20230628	160309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2975	-55	5	-1.82	5224410460	1695712	231.24	3220	3225	2975	3935	2125	3030	3081.12	20.45	0	-196841	3180	3105	3060	2985	2940	3082	2962	290	905	500	2120	5	1	57943763	1724	12.45	0.70	12	2.93	239.00	4235.00	3920	20230608	-24.11	1965	20221013	51.40	3920	-24.11	20230608	2055	44.77	20230314	3920	-24.11	20230608	1965	51.40	20221013	3.86	N	017900	500	289 억	11847936	N	N	1	N	N
19	20230628	150311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3005	-25	5	-0.83	4849861380	1570287	214.14	3220	3225	2995	3935	2125	3030	3088.52	20.45	0	-229923	3180	3105	3060	2985	2940	3082	2962	290	905	500	2120	5	1	57943763	1741	12.57	0.71	12	2.71	239.00	4235.00	3920	20230608	-23.34	1965	20221013	52.93	3920	-23.34	20230608	2055	46.23	20230314	3920	-23.34	20230608	1965	52.93	20221013	3.86	N	017900	500	289 억	11847936	N	N	2	N	N
20	20230628	140309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3015	-15	5	-0.50	4400260415	1420630	193.73	3220	3225	2995	3935	2125	3030	3097.40	20.45	0	-208670	3180	3105	3060	2985	2940	3082	2962	290	905	500	2120	5	1	57943763	1747	12.62	0.71	12	2.45	239.00	4235.00	3920	20230608	-23.09	1965	20221013	53.44	3920	-23.09	20230608	2055	46.72	20230314	3920	-23.09	20230608	1965	53.44	20221013	3.86	N	017900	500	289 억	11847936	N	N	2	N	N
21	20230628	130309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3035	5	2	0.17	4122321125	1328617	181.18	3220	3225	2995	3935	2125	3030	3102.72	20.45	0	-194067	3180	3105	3060	2985	2940	3082	2962	290	905	500	2120	5	1	57943763	1759	12.70	0.72	12	2.29	239.00	4235.00	3920	20230608	-22.58	1965	20221013	54.45	3920	-22.58	20230608	2055	47.69	20230314	3920	-22.58	20230608	1965	54.45	20221013	3.86	N	017900	500	289 억	11847936	N	N	2	N	N
22	20230628	120246	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3025	-5	5	-0.17	3720031240	1197051	163.24	3220	3225	2995	3935	2125	3030	3107.66	20.45	0	-180151	3180	3105	3060	2985	2940	3082	2962	290	905	500	2120	5	1	57943763	1753	12.66	0.71	12	2.07	239.00	4235.00	3920	20230608	-22.83	1965	20221013	53.94	3920	-22.83	20230608	2055	47.20	20230314	3920	-22.83	20230608	1965	53.94	20221013	3.86	N	017900	500	289 억	11847936	N	N	2	N	N
23	20230628	110312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3030	0	3	0.00	3444040365	1106475	150.89	3220	3225	2995	3935	2125	3030	3112.62	20.45	0	-177718	3180	3105	3060	2985	2940	3082	2962	290	905	500	2120	5	1	57943763	1756	12.68	0.72	12	1.91	239.00	4235.00	3920	20230608	-22.70	1965	20221013	54.20	3920	-22.70	20230608	2055	47.45	20230314	3920	-22.70	20230608	1965	54.20	20221013	3.86	N	017900	500	289 억	11847936	N	N	2	N	N
24	20230628	100310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3020	-10	5	-0.33	3042001350	973576	132.77	3220	3225	2995	3935	2125	3030	3124.56	20.45	0	-152437	3180	3105	3060	2985	2940	3082	2962	290	905	500	2120	5	1	57943763	1750	12.64	0.71	12	1.68	239.00	4235.00	3920	20230608	-22.96	1965	20221013	53.69	3920	-22.96	20230608	2055	46.96	20230314	3920	-22.96	20230608	1965	53.69	20221013	3.86	N	017900	500	289 억	11847936	N	N	2	N	N
25	20230628	090310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3155	125	2	4.13	1498468245	471177	64.25	3220	3225	3120	3935	2125	3030	3180.27	20.45	0	-116007	3180	3105	3060	2985	2940	3082	2962	290	905	500	2120	5	1	57943763	1828	13.20	0.74	12	0.81	239.00	4235.00	3920	20230608	-19.52	1965	20221013	60.56	3920	-19.52	20230608	2055	53.53	20230314	3920	-19.52	20230608	1965	60.56	20221013	3.86	N	017900	500	289 억	11847936	N	N	2	N	N
26	20230627	160311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3030	-115	5	-3.66	2192073800	719167	92.36	3135	3135	3015	4085	2205	3145	3048.18	20.43	0	16285	3225	3185	3110	3070	2995	3205	3090	290	940	500	2200	5	1	57943763	1756	12.68	0.72	12	1.24	239.00	4235.00	3920	20230608	-22.70	1965	20221013	54.20	3920	-22.70	20230608	2055	47.45	20230314	3920	-22.70	20230608	1965	54.20	20221013	4.02	N	017900	500	289 억	11835147	N	N	2	N	N
27	20230627	150312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3030	-115	5	-3.66	1955823680	641308	82.36	3135	3135	3015	4085	2205	3145	3049.72	20.43	0	-3458	3225	3185	3110	3070	2995	3205	3090	290	940	500	2200	5	1	57943763	1756	12.68	0.72	12	1.11	239.00	4235.00	3920	20230608	-22.70	1965	20221013	54.20	3920	-22.70	20230608	2055	47.45	20230314	3920	-22.70	20230608	1965	54.20	20221013	4.02	N	017900	500	289 억	11835147	N	N	19	N	N
28	20230627	140314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3045	-100	5	-3.18	1748184285	572634	73.54	3135	3135	3015	4085	2205	3145	3052.85	20.43	0	4217	3225	3185	3110	3070	2995	3205	3090	290	940	500	2200	5	1	57943763	1764	12.74	0.72	12	0.99	239.00	4235.00	3920	20230608	-22.32	1965	20221013	54.96	3920	-22.32	20230608	2055	48.18	20230314	3920	-22.32	20230608	1965	54.96	20221013	4.02	N	017900	500	289 억	11835147	N	N	19	N	N
29	20230627	130315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3025	-120	5	-3.82	1644391270	538321	69.13	3135	3135	3020	4085	2205	3145	3054.64	20.43	0	9649	3225	3185	3110	3070	2995	3205	3090	290	940	500	2200	5	1	57943763	1753	12.66	0.71	12	0.93	239.00	4235.00	3920	20230608	-22.83	1965	20221013	53.94	3920	-22.83	20230608	2055	47.20	20230314	3920	-22.83	20230608	1965	53.94	20221013	4.02	N	017900	500	289 억	11835147	N	N	19	N	N
30	20230627	120316	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3045	-100	5	-3.18	1343990120	439188	56.40	3135	3135	3025	4085	2205	3145	3060.14	20.43	0	19728	3225	3185	3110	3070	2995	3205	3090	290	940	500	2200	5	1	57943763	1764	12.74	0.72	12	0.76	239.00	4235.00	3920	20230608	-22.32	1965	20221013	54.96	3920	-22.32	20230608	2055	48.18	20230314	3920	-22.32	20230608	1965	54.96	20221013	4.02	N	017900	500	289 억	11835147	N	N	19	N	N
31	20230627	110315	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3035	-110	5	-3.50	1204219150	393329	50.51	3135	3135	3025	4085	2205	3145	3061.57	20.43	0	10634	3225	3185	3110	3070	2995	3205	3090	290	940	500	2200	5	1	57943763	1759	12.70	0.72	12	0.68	239.00	4235.00	3920	20230608	-22.58	1965	20221013	54.45	3920	-22.58	20230608	2055	47.69	20230314	3920	-22.58	20230608	1965	54.45	20221013	4.02	N	017900	500	289 억	11835147	N	N	19	N	N
32	20230627	100309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3070	-75	5	-2.38	625144585	202883	26.06	3135	3135	3050	4085	2205	3145	3081.25	20.43	0	2793	3225	3185	3110	3070	2995	3205	3090	290	940	500	2200	5	1	57943763	1779	12.85	0.72	12	0.35	239.00	4235.00	3920	20230608	-21.68	1965	20221013	56.23	3920	-21.68	20230608	2055	49.39	20230314	3920	-21.68	20230608	1965	56.23	20221013	4.02	N	017900	500	289 억	11835147	N	N	19	N	N
33	20230627	090311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3105	-40	5	-1.27	105610255	34009	4.37	3135	3135	3090	4085	2205	3145	3105.16	20.43	0	-8181	3225	3185	3110	3070	2995	3205	3090	290	940	500	2200	5	1	57943763	1799	12.99	0.73	12	0.06	239.00	4235.00	3920	20230608	-20.79	1965	20221013	58.02	3920	-20.79	20230608	2055	51.09	20230314	3920	-20.79	20230608	1965	58.02	20221013	4.02	N	017900	500	289 억	11835147	N	N	19	N	N
34	20230626	160310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3145	10	2	0.32	2364580050	760679	79.54	3090	3150	3035	4075	2195	3135	3108.06	20.38	0	24215	3198	3166	3103	3071	3008	3182	3087	290	940	500	2190	5	1	57943763	1822	13.16	0.74	12	1.31	239.00	4235.00	3920	20230608	-19.77	1965	20221013	60.05	3920	-19.77	20230608	2055	53.04	20230314	3920	-19.77	20230608	1965	60.05	20221013	4.22	N	017900	500	289 억	11810893	N	N	19	N	N
35	20230626	150312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3120	-15	5	-0.48	1968864650	634379	66.34	3090	3150	3035	4075	2195	3135	3103.55	20.38	0	29169	3198	3166	3103	3071	3008	3182	3087	290	940	500	2190	5	1	57943763	1808	13.05	0.74	12	1.09	239.00	4235.00	3920	20230608	-20.41	1965	20221013	58.78	3920	-20.41	20230608	2055	51.82	20230314	3920	-20.41	20230608	1965	58.78	20221013	4.22	N	017900	500	289 억	11810893	N	N	78	N	N
36	20230626	140311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3130	-5	5	-0.16	1737115645	559915	58.55	3090	3150	3035	4075	2195	3135	3102.39	20.38	0	27108	3198	3166	3103	3071	3008	3182	3087	290	940	500	2190	5	1	57943763	1814	13.10	0.74	12	0.97	239.00	4235.00	3920	20230608	-20.15	1965	20221013	59.29	3920	-20.15	20230608	2055	52.31	20230314	3920	-20.15	20230608	1965	59.29	20221013	4.22	N	017900	500	289 억	11810893	N	N	78	N	N
37	20230626	130311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3130	-5	5	-0.16	1519701860	490272	51.27	3090	3150	3035	4075	2195	3135	3099.62	20.38	0	19493	3198	3166	3103	3071	3008	3182	3087	290	940	500	2190	5	1	57943763	1814	13.10	0.74	12	0.85	239.00	4235.00	3920	20230608	-20.15	1965	20221013	59.29	3920	-20.15	20230608	2055	52.31	20230314	3920	-20.15	20230608	1965	59.29	20221013	4.22	N	017900	500	289 억	11810893	N	N	78	N	N
38	20230626	120309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3135	0	3	0.00	1309323335	422919	44.22	3090	3150	3035	4075	2195	3135	3095.80	20.38	0	49598	3198	3166	3103	3071	3008	3182	3087	290	940	500	2190	5	1	57943763	1817	13.12	0.74	12	0.73	239.00	4235.00	3920	20230608	-20.03	1965	20221013	59.54	3920	-20.03	20230608	2055	52.55	20230314	3920	-20.03	20230608	1965	59.54	20221013	4.22	N	017900	500	289 억	11810893	N	N	78	N	N
39	20230626	110309	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3125	-10	5	-0.32	1126691990	364588	38.13	3090	3140	3035	4075	2195	3135	3090.16	20.38	0	44264	3198	3166	3103	3071	3008	3182	3087	290	940	500	2190	5	1	57943763	1811	13.08	0.74	12	0.63	239.00	4235.00	3920	20230608	-20.28	1965	20221013	59.03	3920	-20.28	20230608	2055	52.07	20230314	3920	-20.28	20230608	1965	59.03	20221013	4.22	N	017900	500	289 억	11810893	N	N	78	N	N
40	20230626	100310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3100	-35	5	-1.12	841794820	272967	28.54	3090	3140	3035	4075	2195	3135	3083.63	20.38	0	25466	3198	3166	3103	3071	3008	3182	3087	290	940	500	2190	5	1	57943763	1796	12.97	0.73	12	0.47	239.00	4235.00	3920	20230608	-20.92	1965	20221013	57.76	3920	-20.92	20230608	2055	50.85	20230314	3920	-20.92	20230608	1965	57.76	20221013	4.22	N	017900	500	289 억	11810893	N	N	78	N	N
41	20230626	090310	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3080	-55	5	-1.75	123563990	40058	4.19	3090	3125	3060	4075	2195	3135	3083.00	20.38	0	-5727	3198	3166	3103	3071	3008	3182	3087	290	940	500	2190	5	1	57943763	1785	12.89	0.73	12	0.07	239.00	4235.00	3920	20230608	-21.43	1965	20221013	56.74	3920	-21.43	20230608	2055	49.88	20230314	3920	-21.43	20230608	1965	56.74	20221013	4.22	N	017900	500	289 억	11810893	N	N	78	N	N
42	20230623	154720	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3135	20	2	0.64	2801850815	908579	54.23	3130	3135	3040	4045	2185	3115	3083.70	20.15	0	130946	3331	3222	3146	3037	2961	3185	3000	290	930	500	2180	5	1	57943763	1817	13.12	0.74	12	1.57	239.00	4235.00	3920	20230608	-20.03	1965	20221013	59.54	3920	-20.03	20230608	2055	52.55	20230314	3920	-20.03	20230608	1965	59.54	20221013	4.35	N	017900	500	289 억	11675221	N	N	78	N	N
43	20230623	140241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3080	-35	5	-1.12	2193082575	712313	42.52	3130	3135	3040	4045	2185	3115	3078.79	20.15	0	121111	3331	3222	3146	3037	2961	3185	3000	290	930	500	2180	5	1	57943763	1785	12.89	0.73	12	1.23	239.00	4235.00	3920	20230608	-21.43	1965	20221013	56.74	3920	-21.43	20230608	2055	49.88	20230314	3920	-21.43	20230608	1965	56.74	20221013	4.35	N	017900	500	289 억	11675221	N	N	20	N	N
44	20230622	160504	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3115	-175	5	-5.32	5188265405	1646745	145.73	3215	3255	3070	4275	2305	3290	3150.65	19.99	0	98324	3423	3356	3298	3231	3173	3390	3265	290	985	500	2300	5	1	57943763	1805	13.03	0.74	12	2.84	239.00	4235.00	3920	20230608	-20.54	1965	20221013	58.52	3920	-20.54	20230608	2055	51.58	20230314	3920	-20.54	20230608	1965	58.52	20221013	3.92	N	017900	500	289 억	11584860	N	N	20	N	N
45	20230622	150429	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3100	-190	5	-5.78	4793449960	1519483	134.47	3215	3255	3070	4275	2305	3290	3154.64	19.99	0	76155	3423	3356	3298	3231	3173	3390	3265	290	985	500	2300	5	1	57943763	1796	12.97	0.73	12	2.62	239.00	4235.00	3920	20230608	-20.92	1965	20221013	57.76	3920	-20.92	20230608	2055	50.85	20230314	3920	-20.92	20230608	1965	57.76	20221013	3.92	N	017900	500	289 억	11584860	N	N	855	N	N
46	20230622	140845	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3115	-175	5	-5.32	3910253645	1233974	109.20	3215	3255	3095	4275	2305	3290	3168.81	19.99	0	-21410	3423	3356	3298	3231	3173	3390	3265	290	985	500	2300	5	1	57943763	1805	13.03	0.74	12	2.13	239.00	4235.00	3920	20230608	-20.54	1965	20221013	58.52	3920	-20.54	20230608	2055	51.58	20230314	3920	-20.54	20230608	1965	58.52	20221013	3.92	N	017900	500	289 억	11584860	N	N	855	N	N
47	20230622	130458	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3130	-160	5	-4.86	2981523185	935792	82.82	3215	3255	3110	4275	2305	3290	3186.07	19.99	0	-67128	3423	3356	3298	3231	3173	3390	3265	290	985	500	2300	5	1	57943763	1814	13.10	0.74	12	1.62	239.00	4235.00	3920	20230608	-20.15	1965	20221013	59.29	3920	-20.15	20230608	2055	52.31	20230314	3920	-20.15	20230608	1965	59.29	20221013	3.92	N	017900	500	289 억	11584860	N	N	855	N	N
48	20230622	121011	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3195	-95	5	-2.89	1925309895	600985	53.19	3215	3255	3175	4275	2305	3290	3203.56	19.99	0	-63689	3423	3356	3298	3231	3173	3390	3265	290	985	500	2300	5	1	57943763	1851	13.37	0.75	12	1.04	239.00	4235.00	3920	20230608	-18.49	1965	20221013	62.60	3920	-18.49	20230608	2055	55.47	20230314	3920	-18.49	20230608	1965	62.60	20221013	3.92	N	017900	500	289 억	11584860	N	N	855	N	N
49	20230622	110616	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3205	-85	5	-2.58	1681405385	524816	46.44	3215	3255	3175	4275	2305	3290	3203.77	19.99	0	-60918	3423	3356	3298	3231	3173	3390	3265	290	985	500	2300	5	1	57943763	1857	13.41	0.76	12	0.91	239.00	4235.00	3920	20230608	-18.24	1965	20221013	63.10	3920	-18.24	20230608	2055	55.96	20230314	3920	-18.24	20230608	1965	63.10	20221013	3.92	N	017900	500	289 억	11584860	N	N	855	N	N
50	20230622	100239	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3220	-70	5	-2.13	1221732165	381339	33.75	3215	3255	3175	4275	2305	3290	3203.75	19.99	0	-73256	3423	3356	3298	3231	3173	3390	3265	290	985	500	2300	5	1	57943763	1866	13.47	0.76	12	0.66	239.00	4235.00	3920	20230608	-17.86	1965	20221013	63.87	3920	-17.86	20230608	2055	56.69	20230314	3920	-17.86	20230608	1965	63.87	20221013	3.92	N	017900	500	289 억	11584860	N	N	855	N	N
51	20230622	090213	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3210	-80	5	-2.43	202024155	62865	5.56	3215	3255	3205	4275	2305	3290	3213.37	19.99	0	4629	3423	3356	3298	3231	3173	3390	3265	290	985	500	2300	5	1	57943763	1860	13.43	0.76	12	0.11	239.00	4235.00	3920	20230608	-18.11	1965	20221013	63.36	3920	-18.11	20230608	2055	56.20	20230314	3920	-18.11	20230608	1965	63.36	20221013	3.92	N	017900	500	289 억	11584860	N	N	855	N	N
52	20230621	160746	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3290	-10	5	-0.30	3513720060	1063569	24.42	3255	3365	3240	4290	2310	3300	3303.71	19.82	0	87367	3740	3520	3395	3175	3050	3457	3112	290	990	500	2310	5	1	57943763	1906	13.77	0.78	12	1.84	239.00	4235.00	3920	20230608	-16.07	1965	20221013	67.43	3920	-16.07	20230608	2055	60.10	20230314	3920	-16.07	20230608	1965	67.43	20221013	3.85	N	017900	500	289 억	11487349	N	N	855	N	N
53	20230621	150229	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3295	-5	5	-0.15	3173866910	960364	22.05	3255	3365	3240	4290	2310	3300	3304.86	19.82	0	67407	3740	3520	3395	3175	3050	3457	3112	290	990	500	2310	5	1	57943763	1909	13.79	0.78	12	1.66	239.00	4235.00	3920	20230608	-15.94	1965	20221013	67.68	3920	-15.94	20230608	2055	60.34	20230314	3920	-15.94	20230608	1965	67.68	20221013	3.85	N	017900	500	289 억	11487349	N	N	22	N	N
54	20230621	140307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3320	20	2	0.61	2725583990	824747	18.94	3255	3365	3240	4290	2310	3300	3304.75	19.82	0	79172	3740	3520	3395	3175	3050	3457	3112	290	990	500	2310	5	1	57943763	1924	13.89	0.78	12	1.42	239.00	4235.00	3920	20230608	-15.31	1965	20221013	68.96	3920	-15.31	20230608	2055	61.56	20230314	3920	-15.31	20230608	1965	68.96	20221013	3.85	N	017900	500	289 억	11487349	N	N	22	N	N
55	20230621	130530	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3305	5	2	0.15	1820026100	553266	12.70	3255	3325	3240	4290	2310	3300	3289.60	19.82	0	73295	3740	3520	3395	3175	3050	3457	3112	290	990	500	2310	5	1	57943763	1915	13.83	0.78	12	0.95	239.00	4235.00	3920	20230608	-15.69	1965	20221013	68.19	3920	-15.69	20230608	2055	60.83	20230314	3920	-15.69	20230608	1965	68.19	20221013	3.85	N	017900	500	289 억	11487349	N	N	22	N	N
56	20230621	120823	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3305	5	2	0.15	1647959035	501145	11.51	3255	3325	3240	4290	2310	3300	3288.39	19.82	0	71606	3740	3520	3395	3175	3050	3457	3112	290	990	500	2310	5	1	57943763	1915	13.83	0.78	12	0.86	239.00	4235.00	3920	20230608	-15.69	1965	20221013	68.19	3920	-15.69	20230608	2055	60.83	20230314	3920	-15.69	20230608	1965	68.19	20221013	3.85	N	017900	500	289 억	11487349	N	N	22	N	N
57	20230621	110717	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3300	0	3	0.00	1422316665	432764	9.94	3255	3325	3240	4290	2310	3300	3286.59	19.82	0	64741	3740	3520	3395	3175	3050	3457	3112	290	990	500	2310	5	1	57943763	1912	13.81	0.78	12	0.75	239.00	4235.00	3920	20230608	-15.82	1965	20221013	67.94	3920	-15.82	20230608	2055	60.58	20230314	3920	-15.82	20230608	1965	67.94	20221013	3.85	N	017900	500	289 억	11487349	N	N	22	N	N
58	20230621	100311	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3300	0	3	0.00	925497970	282324	6.48	3255	3315	3240	4290	2310	3300	3278.14	19.82	0	39461	3740	3520	3395	3175	3050	3457	3112	290	990	500	2310	5	1	57943763	1912	13.81	0.78	12	0.49	239.00	4235.00	3920	20230608	-15.82	1965	20221013	67.94	3920	-15.82	20230608	2055	60.58	20230314	3920	-15.82	20230608	1965	67.94	20221013	3.85	N	017900	500	289 억	11487349	N	N	22	N	N
59	20230621	090317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3275	-25	5	-0.76	220617680	67756	1.56	3255	3275	3250	4290	2310	3300	3256.05	19.82	0	20633	3740	3520	3395	3175	3050	3457	3112	290	990	500	2310	5	1	57943763	1898	13.70	0.77	12	0.12	239.00	4235.00	3920	20230608	-16.45	1965	20221013	66.67	3920	-16.45	20230608	2055	59.37	20230314	3920	-16.45	20230608	1965	66.67	20221013	3.85	N	017900	500	289 억	11487349	N	N	22	N	N
60	20230620	160749	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3300	-125	5	-3.65	14829368180	4276966	141.35	3600	3615	3270	4450	2400	3425	3467.65	20.25	0	-246773	3621	3522	3446	3347	3271	3572	3397	290	1025	500	2390	5	1	57943763	1912	13.81	0.78	12	7.38	239.00	4235.00	3920	20230608	-15.82	1965	20221013	67.94	3920	-15.82	20230608	2055	60.58	20230314	3920	-15.82	20230608	1965	67.94	20221013	3.82	N	017900	500	289 억	11734090	N	N	22	N	N
61	20230620	150210	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3290	-135	5	-3.94	14339728845	4128224	136.43	3600	3615	3270	4450	2400	3425	3473.60	20.25	0	-269259	3621	3522	3446	3347	3271	3572	3397	290	1025	500	2390	5	1	57943763	1906	13.77	0.78	12	7.12	239.00	4235.00	3920	20230608	-16.07	1965	20221013	67.43	3920	-16.07	20230608	2055	60.10	20230314	3920	-16.07	20230608	1965	67.43	20221013	3.82	N	017900	500	289 억	11734090	N	N	31	N	N
62	20230620	140952	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3285	-140	5	-4.09	13646800300	3917426	129.46	3600	3615	3270	4450	2400	3425	3483.63	20.25	0	-259812	3621	3522	3446	3347	3271	3572	3397	290	1025	500	2390	5	1	57943763	1903	13.74	0.78	12	6.76	239.00	4235.00	3920	20230608	-16.20	1965	20221013	67.18	3920	-16.20	20230608	2055	59.85	20230314	3920	-16.20	20230608	1965	67.18	20221013	3.82	N	017900	500	289 억	11734090	N	N	31	N	N
63	20230620	130853	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3400	-25	5	-0.73	11874297805	3384623	111.86	3600	3615	3400	4450	2400	3425	3508.33	20.25	0	-262599	3621	3522	3446	3347	3271	3572	3397	290	1025	500	2390	5	1	57943763	1970	14.23	0.80	12	5.84	239.00	4235.00	3920	20230608	-13.27	1965	20221013	73.03	3920	-13.27	20230608	2055	65.45	20230314	3920	-13.27	20230608	1965	73.03	20221013	3.82	N	017900	500	289 억	11734090	N	N	31	N	N
64	20230620	120509	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3410	-15	5	-0.44	10781213955	3065127	101.30	3600	3615	3400	4450	2400	3425	3517.41	20.25	0	-243716	3621	3522	3446	3347	3271	3572	3397	290	1025	500	2390	5	1	57943763	1976	14.27	0.81	12	5.29	239.00	4235.00	3920	20230608	-13.01	1965	20221013	73.54	3920	-13.01	20230608	2055	65.94	20230314	3920	-13.01	20230608	1965	73.54	20221013	3.82	N	017900	500	289 억	11734090	N	N	31	N	N
65	20230620	110921	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3435	10	2	0.29	9645931550	2734088	90.36	3600	3615	3425	4450	2400	3425	3528.06	20.25	0	-251718	3621	3522	3446	3347	3271	3572	3397	290	1025	500	2390	5	1	57943763	1990	14.37	0.81	12	4.72	239.00	4235.00	3920	20230608	-12.37	1965	20221013	74.81	3920	-12.37	20230608	2055	67.15	20230314	3920	-12.37	20230608	1965	74.81	20221013	3.82	N	017900	500	289 억	11734090	N	N	31	N	N
66	20230620	100753	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3465	40	2	1.17	8409421930	2375961	78.52	3600	3615	3450	4450	2400	3425	3539.43	20.25	0	-231105	3621	3522	3446	3347	3271	3572	3397	290	1025	500	2390	5	1	57943763	2008	14.50	0.82	12	4.10	239.00	4235.00	3920	20230608	-11.61	1965	20221013	76.34	3920	-11.61	20230608	2055	68.61	20230314	3920	-11.61	20230608	1965	76.34	20221013	3.82	N	017900	500	289 억	11734090	N	N	31	N	N
67	20230620	090413	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3540	115	2	3.36	3140083990	879064	29.05	3600	3615	3530	4450	2400	3425	3572.25	20.25	0	-107785	3621	3522	3446	3347	3271	3572	3397	290	1025	500	2390	5	1	57943763	2051	14.81	0.84	12	1.52	239.00	4235.00	3920	20230608	-9.69	1965	20221013	80.15	3920	-9.69	20230608	2055	72.26	20230314	3920	-9.69	20230608	1965	80.15	20221013	3.82	N	017900	500	289 억	11734090	N	N	31	N	N
68	20230619	160636	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3425	-45	5	-1.30	7989922110	2322199	8.75	3415	3545	3370	4510	2430	3470	3440.66	19.94	0	149612	3973	3721	3568	3316	3163	3847	3442	290	1040	500	2420	5	1	57943763	1985	14.33	0.81	12	4.01	239.00	4235.00	3920	20230608	-12.63	1965	20221013	74.30	3920	-12.63	20230608	2055	66.67	20230314	3920	-12.63	20230608	1965	74.30	20221013	3.98	N	017900	500	289 억	11551562	N	N	31	N	N
69	20230619	150330	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3405	-65	5	-1.87	7293168035	2118890	7.99	3415	3545	3370	4510	2430	3470	3441.95	19.94	0	148192	3973	3721	3568	3316	3163	3847	3442	290	1040	500	2420	5	1	57943763	1973	14.25	0.80	12	3.66	239.00	4235.00	3920	20230608	-13.14	1965	20221013	73.28	3920	-13.14	20230608	2055	65.69	20230314	3920	-13.14	20230608	1965	73.28	20221013	3.98	N	017900	500	289 억	11551562	N	N	27	N	N
70	20230619	141002	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3415	-55	5	-1.59	6850721710	1989415	7.50	3415	3545	3370	4510	2430	3470	3443.56	19.94	0	174076	3973	3721	3568	3316	3163	3847	3442	290	1040	500	2420	5	1	57943763	1979	14.29	0.81	12	3.43	239.00	4235.00	3920	20230608	-12.88	1965	20221013	73.79	3920	-12.88	20230608	2055	66.18	20230314	3920	-12.88	20230608	1965	73.79	20221013	3.98	N	017900	500	289 억	11551562	N	N	27	N	N
71	20230619	130746	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3430	-40	5	-1.15	6348154630	1842385	6.94	3415	3545	3370	4510	2430	3470	3445.59	19.94	0	170870	3973	3721	3568	3316	3163	3847	3442	290	1040	500	2420	5	1	57943763	1987	14.35	0.81	12	3.18	239.00	4235.00	3920	20230608	-12.50	1965	20221013	74.55	3920	-12.50	20230608	2055	66.91	20230314	3920	-12.50	20230608	1965	74.55	20221013	3.98	N	017900	500	289 억	11551562	N	N	27	N	N
72	20230619	120950	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3465	-5	5	-0.14	5505268395	1598607	6.03	3415	3545	3370	4510	2430	3470	3443.76	19.94	0	159146	3973	3721	3568	3316	3163	3847	3442	290	1040	500	2420	5	1	57943763	2008	14.50	0.82	12	2.76	239.00	4235.00	3920	20230608	-11.61	1965	20221013	76.34	3920	-11.61	20230608	2055	68.61	20230314	3920	-11.61	20230608	1965	76.34	20221013	3.98	N	017900	500	289 억	11551562	N	N	27	N	N
73	20230619	110235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3410	-60	5	-1.73	4545537560	1319124	4.97	3415	3545	3370	4510	2430	3470	3445.84	19.94	0	136775	3973	3721	3568	3316	3163	3847	3442	290	1040	500	2420	5	1	57943763	1976	14.27	0.81	12	2.28	239.00	4235.00	3920	20230608	-13.01	1965	20221013	73.54	3920	-13.01	20230608	2055	65.94	20230314	3920	-13.01	20230608	1965	73.54	20221013	3.98	N	017900	500	289 억	11551562	N	N	27	N	N
74	20230619	100942	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3415	-55	5	-1.59	3832468445	1109839	4.18	3415	3545	3370	4510	2430	3470	3453.15	19.94	0	94018	3973	3721	3568	3316	3163	3847	3442	290	1040	500	2420	5	1	57943763	1979	14.29	0.81	12	1.92	239.00	4235.00	3920	20230608	-12.88	1965	20221013	73.79	3920	-12.88	20230608	2055	66.18	20230314	3920	-12.88	20230608	1965	73.79	20221013	3.98	N	017900	500	289 억	11551562	N	N	27	N	N
75	20230619	090253	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3445	-25	5	-0.72	497203185	145183	0.55	3415	3455	3410	4510	2430	3470	3424.08	19.94	0	21961	3973	3721	3568	3316	3163	3847	3442	290	1040	500	2420	5	1	57943763	1996	14.41	0.81	12	0.25	239.00	4235.00	3920	20230608	-12.12	1965	20221013	75.32	3920	-12.12	20230608	2055	67.64	20230314	3920	-12.12	20230608	1965	75.32	20221013	3.98	N	017900	500	289 억	11551562	N	N	27	N	N
76	20230616	160257	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3470	195	2	5.95	96478496655	26474571	1044.13	3440	3820	3415	4255	2295	3275	3644.34	20.18	0	-108226	3411	3342	3281	3212	3151	3377	3247	290	980	500	2290	5	1	57943763	2011	14.52	0.82	12	45.69	239.00	4235.00	3920	20230608	-11.48	1965	20221013	76.59	3920	-11.48	20230608	2055	68.86	20230314	3920	-11.48	20230608	1965	76.59	20221013	3.92	N	017900	500	289 억	11693000	N	N	27	N	N
77	20230616	150452	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3445	170	2	5.19	94739060670	25969682	1024.22	3440	3820	3435	4255	2295	3275	3648.06	20.18	0	-212427	3411	3342	3281	3212	3151	3377	3247	290	980	500	2290	5	1	57943763	1996	14.41	0.81	12	44.82	239.00	4235.00	3920	20230608	-12.12	1965	20221013	75.32	3920	-12.12	20230608	2055	67.64	20230314	3920	-12.12	20230608	1965	75.32	20221013	3.92	N	017900	500	289 억	11693000	N	N	35	N	N
78	20230616	140854	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3470	195	2	5.95	92656853160	25369147	1000.54	3440	3820	3435	4255	2295	3275	3652.34	20.18	0	-226206	3411	3342	3281	3212	3151	3377	3247	290	980	500	2290	5	1	57943763	2011	14.52	0.82	12	43.78	239.00	4235.00	3920	20230608	-11.48	1965	20221013	76.59	3920	-11.48	20230608	2055	68.86	20230314	3920	-11.48	20230608	1965	76.59	20221013	3.92	N	017900	500	289 억	11693000	N	N	35	N	N
79	20230616	130249	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3525	250	2	7.63	88690503960	24230225	955.62	3440	3820	3435	4255	2295	3275	3660.33	20.18	0	-224887	3411	3342	3281	3212	3151	3377	3247	290	980	500	2290	5	1	57943763	2043	14.75	0.83	12	41.82	239.00	4235.00	3920	20230608	-10.08	1965	20221013	79.39	3920	-10.08	20230608	2055	71.53	20230314	3920	-10.08	20230608	1965	79.39	20221013	3.92	N	017900	500	289 억	11693000	N	N	35	N	N
80	20230616	120801	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3540	265	2	8.09	86655241480	23653926	932.89	3440	3820	3435	4255	2295	3275	3663.46	20.18	0	-218379	3411	3342	3281	3212	3151	3377	3247	290	980	500	2290	5	1	57943763	2051	14.81	0.84	12	40.82	239.00	4235.00	3920	20230608	-9.69	1965	20221013	80.15	3920	-9.69	20230608	2055	72.26	20230314	3920	-9.69	20230608	1965	80.15	20221013	3.92	N	017900	500	289 억	11693000	N	N	35	N	N
81	20230616	110922	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3555	280	2	8.55	82398101835	22448715	885.36	3440	3820	3435	4255	2295	3275	3670.50	20.18	0	-225809	3411	3342	3281	3212	3151	3377	3247	290	980	500	2290	5	1	57943763	2060	14.87	0.84	12	38.74	239.00	4235.00	3920	20230608	-9.31	1965	20221013	80.92	3920	-9.31	20230608	2055	72.99	20230314	3920	-9.31	20230608	1965	80.92	20221013	3.92	N	017900	500	289 억	11693000	N	N	35	N	N
82	20230616	101021	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3695	420	2	12.82	68251263190	18552610	731.70	3440	3820	3435	4255	2295	3275	3678.80	20.18	0	-223169	3411	3342	3281	3212	3151	3377	3247	290	980	500	2290	5	1	57943763	2141	15.46	0.87	12	32.02	239.00	4235.00	3920	20230608	-5.74	1965	20221013	88.04	3920	-5.74	20230608	2055	79.81	20230314	3920	-5.74	20230608	1965	88.04	20221013	3.92	N	017900	500	289 억	11693000	N	N	35	N	N
83	20230616	090842	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3535	260	2	7.94	9582492075	2722677	107.38	3440	3600	3435	4255	2295	3275	3519.51	20.18	0	-37888	3411	3342	3281	3212	3151	3377	3247	290	980	500	2290	5	1	57943763	2048	14.79	0.83	12	4.70	239.00	4235.00	3920	20230608	-9.82	1965	20221013	79.90	3920	-9.82	20230608	2055	72.02	20230314	3920	-9.82	20230608	1965	79.90	20221013	3.92	N	017900	500	289 억	11693000	N	N	35	N	N
84	20230615	150202	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3270	-5	5	-0.15	4415600465	1344323	62.17	3265	3350	3220	4255	2295	3275	3284.63	19.88	0	156100	3538	3406	3333	3201	3128	3370	3165	290	980	500	2290	5	1	57943763	1895	13.68	0.77	12	2.32	239.00	4235.00	3920	20230608	-16.58	1965	20221013	66.41	3920	-16.58	20230608	2055	59.12	20230314	3920	-16.58	20230608	1965	66.41	20221013	3.95	N	017900	500	289 억	11520857	N	N	49	N	N
85	20230615	140312	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3280	5	2	0.15	3866133870	1176113	54.39	3265	3350	3220	4255	2295	3275	3287.22	19.88	0	124673	3538	3406	3333	3201	3128	3370	3165	290	980	500	2290	5	1	57943763	1901	13.72	0.77	12	2.03	239.00	4235.00	3920	20230608	-16.33	1965	20221013	66.92	3920	-16.33	20230608	2055	59.61	20230314	3920	-16.33	20230608	1965	66.92	20221013	3.95	N	017900	500	289 억	11520857	N	N	49	N	N
86	20230615	130357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3305	30	2	0.92	3440721685	1046166	48.38	3265	3350	3220	4255	2295	3275	3288.89	19.88	0	116384	3538	3406	3333	3201	3128	3370	3165	290	980	500	2290	5	1	57943763	1915	13.83	0.78	12	1.81	239.00	4235.00	3920	20230608	-15.69	1965	20221013	68.19	3920	-15.69	20230608	2055	60.83	20230314	3920	-15.69	20230608	1965	68.19	20221013	3.95	N	017900	500	289 억	11520857	N	N	49	N	N
87	20230615	120647	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3310	35	2	1.07	3050197315	927941	42.91	3265	3350	3220	4255	2295	3275	3287.07	19.88	0	104205	3538	3406	3333	3201	3128	3370	3165	290	980	500	2290	5	1	57943763	1918	13.85	0.78	12	1.60	239.00	4235.00	3920	20230608	-15.56	1965	20221013	68.45	3920	-15.56	20230608	2055	61.07	20230314	3920	-15.56	20230608	1965	68.45	20221013	3.95	N	017900	500	289 억	11520857	N	N	49	N	N
88	20230615	110601	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3240	-35	5	-1.07	2401737730	729081	33.72	3265	3350	3225	4255	2295	3275	3294.21	19.88	0	54750	3538	3406	3333	3201	3128	3370	3165	290	980	500	2290	5	1	57943763	1877	13.56	0.77	12	1.26	239.00	4235.00	3920	20230608	-17.35	1965	20221013	64.89	3920	-17.35	20230608	2055	57.66	20230314	3920	-17.35	20230608	1965	64.89	20221013	3.95	N	017900	500	289 억	11520857	N	N	49	N	N
89	20230611	184745	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	3505	-135	5	-3.71	37834950520	10400231	20.94	3675	3825	3430	4730	2550	3640	3639.69	20.22	-208623	-234144	4220	3930	3630	3340	3040	4075	3485	290	1090	500	2540	5	1	57943763	2031	14.67	0.83	12	17.95	239.00	4235.00	3920	20230608	-10.59	1965	20221013	78.37	3920	-10.59	20230608	2055	70.56	20230314	3920	-10.59	20230608	1965	78.37	20221013	2.64	N	017900	500	289 억	11718997	N	N	36	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History