KissMeData/007810/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 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	160221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17570	-270	5	-1.51	5082691860	290358	60.21	17910	18000	17200	23150	12490	17840	17504.87	2.25	0	-51284	18253	18046	17653	17446	17053	18150	17550	118	5330	500	13550	10	1	23620751	4150	7.01	1.01	12	1.23	2508.00	17437.00	21650	20220801	-18.85	11500	20230103	52.78	19000	-7.53	20230616	11500	52.78	20230103	21650	-18.85	20220801	11500	52.78	20230103	3.70	N	007810	500	118 억	531068	N	N	422	N	N
3	20230630	150222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17630	-210	5	-1.18	4872918180	278426	57.74	17910	18000	17200	23150	12490	17840	17501.66	2.25	0	-50598	18253	18046	17653	17446	17053	18150	17550	118	5330	500	13550	10	1	23620751	4164	7.03	1.01	12	1.18	2508.00	17437.00	21650	20220801	-18.57	11500	20230103	53.30	19000	-7.21	20230616	11500	53.30	20230103	21650	-18.57	20220801	11500	53.30	20230103	3.70	N	007810	500	118 억	531068	N	N	422	N	N
4	20230630	140222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17480	-360	5	-2.02	4363789110	249445	51.73	17910	18000	17200	23150	12490	17840	17493.99	2.25	0	-50298	18253	18046	17653	17446	17053	18150	17550	118	5330	500	13550	10	1	23620751	4129	6.97	1.00	12	1.06	2508.00	17437.00	21650	20220801	-19.26	11500	20230103	52.00	19000	-8.00	20230616	11500	52.00	20230103	21650	-19.26	20220801	11500	52.00	20230103	3.70	N	007810	500	118 억	531068	N	N	422	N	N
5	20230630	130222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17460	-380	5	-2.13	4083034400	233354	48.39	17910	18000	17200	23150	12490	17840	17497.17	2.25	0	-46720	18253	18046	17653	17446	17053	18150	17550	118	5330	500	13550	10	1	23620751	4124	6.96	1.00	12	0.99	2508.00	17437.00	21650	20220801	-19.35	11500	20230103	51.83	19000	-8.11	20230616	11500	51.83	20230103	21650	-19.35	20220801	11500	51.83	20230103	3.70	N	007810	500	118 억	531068	N	N	422	N	N
6	20230630	120221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17450	-390	5	-2.19	3774862840	215692	44.73	17910	18000	17200	23150	12490	17840	17501.17	2.25	0	-44586	18253	18046	17653	17446	17053	18150	17550	118	5330	500	13550	10	1	23620751	4122	6.96	1.00	12	0.91	2508.00	17437.00	21650	20220801	-19.40	11500	20230103	51.74	19000	-8.16	20230616	11500	51.74	20230103	21650	-19.40	20220801	11500	51.74	20230103	3.70	N	007810	500	118 억	531068	N	N	422	N	N
7	20230630	110222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17650	-190	5	-1.07	3324042860	189994	39.40	17910	18000	17200	23150	12490	17840	17495.51	2.25	0	-40585	18253	18046	17653	17446	17053	18150	17550	118	5330	500	13550	10	1	23620751	4169	7.04	1.01	12	0.80	2508.00	17437.00	21650	20220801	-18.48	11500	20230103	53.48	19000	-7.11	20230616	11500	53.48	20230103	21650	-18.48	20220801	11500	53.48	20230103	3.70	N	007810	500	118 억	531068	N	N	422	N	N
8	20230630	100221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17580	-260	5	-1.46	2468592940	141331	29.31	17910	18000	17200	23150	12490	17840	17466.75	2.25	0	-39679	18253	18046	17653	17446	17053	18150	17550	118	5330	500	13550	10	1	23620751	4153	7.01	1.01	12	0.60	2508.00	17437.00	21650	20220801	-18.80	11500	20230103	52.87	19000	-7.47	20230616	11500	52.87	20230103	21650	-18.80	20220801	11500	52.87	20230103	3.70	N	007810	500	118 억	531068	N	N	422	N	N
9	20230630	090222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17730	-110	5	-0.62	355314070	19876	4.12	17910	18000	17710	23150	12490	17840	17876.54	2.25	0	-12088	18253	18046	17653	17446	17053	18150	17550	118	5330	500	13550	10	1	23620751	4188	7.07	1.02	12	0.08	2508.00	17437.00	21650	20220801	-18.11	11500	20230103	54.17	19000	-6.68	20230616	11500	54.17	20230103	21650	-18.11	20220801	11500	54.17	20230103	3.70	N	007810	500	118 억	531068	N	N	422	N	N
10	20230629	160221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17840	620	2	3.60	8483920640	479111	216.82	17380	17860	17260	22350	12060	17220	17707.10	2.07	0	38965	17906	17562	17356	17012	16806	17460	16910	118	5145	500	13080	10	1	23620751	4214	7.11	1.02	12	2.03	2508.00	17437.00	21650	20220801	-17.60	11500	20230103	55.13	19000	-6.11	20230616	11500	55.13	20230103	21650	-17.60	20220801	11500	55.13	20230103	3.69	N	007810	500	118 억	489179	N	N	422	N	N
11	20230629	150220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17790	570	2	3.31	8009404790	452491	204.78	17380	17860	17260	22350	12060	17220	17700.69	2.07	0	39539	17906	17562	17356	17012	16806	17460	16910	118	5145	500	13080	10	1	23620751	4202	7.09	1.02	12	1.92	2508.00	17437.00	21650	20220801	-17.83	11500	20230103	54.70	19000	-6.37	20230616	11500	54.70	20230103	21650	-17.83	20220801	11500	54.70	20230103	3.69	N	007810	500	118 억	489179	N	N	432	N	N
12	20230629	140220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17800	580	2	3.37	7320307510	413745	187.24	17380	17860	17260	22350	12060	17220	17692.80	2.07	0	41825	17906	17562	17356	17012	16806	17460	16910	118	5145	500	13080	10	1	23620751	4204	7.10	1.02	12	1.75	2508.00	17437.00	21650	20220801	-17.78	11500	20230103	54.78	19000	-6.32	20230616	11500	54.78	20230103	21650	-17.78	20220801	11500	54.78	20230103	3.69	N	007810	500	118 억	489179	N	N	432	N	N
13	20230629	130220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17730	510	2	2.96	6625063470	374660	169.55	17380	17860	17260	22350	12060	17220	17682.87	2.07	0	39576	17906	17562	17356	17012	16806	17460	16910	118	5145	500	13080	10	1	23620751	4188	7.07	1.02	12	1.59	2508.00	17437.00	21650	20220801	-18.11	11500	20230103	54.17	19000	-6.68	20230616	11500	54.17	20230103	21650	-18.11	20220801	11500	54.17	20230103	3.69	N	007810	500	118 억	489179	N	N	432	N	N
14	20230629	120221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17720	500	2	2.90	6029234170	341053	154.35	17380	17860	17260	22350	12060	17220	17678.29	2.07	0	37180	17906	17562	17356	17012	16806	17460	16910	118	5145	500	13080	10	1	23620751	4186	7.07	1.02	12	1.44	2508.00	17437.00	21650	20220801	-18.15	11500	20230103	54.09	19000	-6.74	20230616	11500	54.09	20230103	21650	-18.15	20220801	11500	54.09	20230103	3.69	N	007810	500	118 억	489179	N	N	432	N	N
15	20230629	110221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17770	550	2	3.19	5363887110	303447	137.33	17380	17860	17260	22350	12060	17220	17676.52	2.07	0	34783	17906	17562	17356	17012	16806	17460	16910	118	5145	500	13080	10	1	23620751	4197	7.09	1.02	12	1.28	2508.00	17437.00	21650	20220801	-17.92	11500	20230103	54.52	19000	-6.47	20230616	11500	54.52	20230103	21650	-17.92	20220801	11500	54.52	20230103	3.69	N	007810	500	118 억	489179	N	N	432	N	N
16	20230629	100222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17490	270	2	1.57	3723569510	211061	95.52	17380	17860	17260	22350	12060	17220	17642.15	2.07	0	10720	17906	17562	17356	17012	16806	17460	16910	118	5145	500	13080	10	1	23620751	4131	6.97	1.00	12	0.89	2508.00	17437.00	21650	20220801	-19.21	11500	20230103	52.09	19000	-7.95	20230616	11500	52.09	20230103	21650	-19.21	20220801	11500	52.09	20230103	3.69	N	007810	500	118 억	489179	N	N	432	N	N
17	20230629	090221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17400	180	2	1.05	113535580	6538	2.96	17380	17400	17260	22350	12060	17220	17365.49	2.07	0	563	17906	17562	17356	17012	16806	17460	16910	118	5145	500	13080	10	1	23620751	4110	6.94	1.00	12	0.03	2508.00	17437.00	21650	20220801	-19.63	11500	20230103	51.30	19000	-8.42	20230616	11500	51.30	20230103	21650	-19.63	20220801	11500	51.30	20230103	3.69	N	007810	500	118 억	489179	N	N	432	N	N
18	20230628	160220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17220	-140	5	-0.81	3764384110	216298	96.06	17490	17700	17150	22550	12160	17360	17404.46	2.04	0	10502	17820	17590	17380	17150	16940	17485	17045	118	5195	500	13190	10	1	23620751	4067	6.87	0.99	12	0.92	2508.00	17437.00	21650	20220801	-20.46	11500	20230103	49.74	19000	-9.37	20230616	11500	49.74	20230103	21650	-20.46	20220801	11500	49.74	20230103	3.77	N	007810	500	118 억	482060	N	N	432	N	N
19	20230628	150220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17210	-150	5	-0.86	3283407690	188323	83.64	17490	17700	17210	22550	12160	17360	17434.98	2.04	0	13826	17820	17590	17380	17150	16940	17485	17045	118	5195	500	13190	10	1	23620751	4065	6.86	0.99	12	0.80	2508.00	17437.00	21650	20220801	-20.51	11500	20230103	49.65	19000	-9.42	20230616	11500	49.65	20230103	21650	-20.51	20220801	11500	49.65	20230103	3.77	N	007810	500	118 억	482060	N	N	0	N	N
20	20230628	140220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17250	-110	5	-0.63	2874765070	164600	73.10	17490	17700	17240	22550	12160	17360	17465.16	2.04	0	19052	17820	17590	17380	17150	16940	17485	17045	118	5195	500	13190	10	1	23620751	4075	6.88	0.99	12	0.70	2508.00	17437.00	21650	20220801	-20.32	11500	20230103	50.00	19000	-9.21	20230616	11500	50.00	20230103	21650	-20.32	20220801	11500	50.00	20230103	3.77	N	007810	500	118 억	482060	N	N	0	N	N
21	20230628	130219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17360	0	3	0.00	2450791630	140112	62.23	17490	17700	17330	22550	12160	17360	17491.66	2.04	0	18337	17820	17590	17380	17150	16940	17485	17045	118	5195	500	13190	10	1	23620751	4101	6.92	1.00	12	0.59	2508.00	17437.00	21650	20220801	-19.82	11500	20230103	50.96	19000	-8.63	20230616	11500	50.96	20230103	21650	-19.82	20220801	11500	50.96	20230103	3.77	N	007810	500	118 억	482060	N	N	0	N	N
22	20230628	120205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17420	60	2	0.35	2289025010	130808	58.09	17490	17700	17330	22550	12160	17360	17499.12	2.04	0	17401	17820	17590	17380	17150	16940	17485	17045	118	5195	500	13190	10	1	23620751	4115	6.95	1.00	12	0.55	2508.00	17437.00	21650	20220801	-19.54	11500	20230103	51.48	19000	-8.32	20230616	11500	51.48	20230103	21650	-19.54	20220801	11500	51.48	20230103	3.77	N	007810	500	118 억	482060	N	N	0	N	N
23	20230628	110221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17400	40	2	0.23	2044400290	116725	51.84	17490	17700	17360	22550	12160	17360	17514.68	2.04	0	15527	17820	17590	17380	17150	16940	17485	17045	118	5195	500	13190	10	1	23620751	4110	6.94	1.00	12	0.49	2508.00	17437.00	21650	20220801	-19.63	11500	20230103	51.30	19000	-8.42	20230616	11500	51.30	20230103	21650	-19.63	20220801	11500	51.30	20230103	3.77	N	007810	500	118 억	482060	N	N	0	N	N
24	20230628	100219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17460	100	2	0.58	1570709430	89541	39.77	17490	17700	17390	22550	12160	17360	17541.79	2.04	0	13848	17820	17590	17380	17150	16940	17485	17045	118	5195	500	13190	10	1	23620751	4124	6.96	1.00	12	0.38	2508.00	17437.00	21650	20220801	-19.35	11500	20230103	51.83	19000	-8.11	20230616	11500	51.83	20230103	21650	-19.35	20220801	11500	51.83	20230103	3.77	N	007810	500	118 억	482060	N	N	0	N	N
25	20230628	090219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17480	120	2	0.69	213116560	12193	5.42	17490	17500	17400	22550	12160	17360	17478.62	2.04	0	-2460	17820	17590	17380	17150	16940	17485	17045	118	5195	500	13190	10	1	23620751	4129	6.97	1.00	12	0.05	2508.00	17437.00	21650	20220801	-19.26	11500	20230103	52.00	19000	-8.00	20230616	11500	52.00	20230103	21650	-19.26	20220801	11500	52.00	20230103	3.77	N	007810	500	118 억	482060	N	N	0	N	N
26	20230627	160220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17360	-260	5	-1.48	3846859130	222796	94.22	17600	17610	17170	22900	12340	17620	17265.07	2.21	0	-38963	18066	17842	17396	17172	16726	17955	17285	118	5280	500	13390	10	1	23620751	4101	6.92	1.00	12	0.94	2508.00	17437.00	21650	20220801	-19.82	11500	20230103	50.96	19000	-8.63	20230616	11500	50.96	20230103	21650	-19.82	20220801	11500	50.96	20230103	3.79	N	007810	500	118 억	521902	N	N	0	N	N
27	20230627	150221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17320	-300	5	-1.70	3341283720	193648	81.89	17600	17610	17170	22900	12340	17620	17253.23	2.21	0	-37009	18066	17842	17396	17172	16726	17955	17285	118	5280	500	13390	10	1	23620751	4091	6.91	0.99	12	0.82	2508.00	17437.00	21650	20220801	-20.00	11500	20230103	50.61	19000	-8.84	20230616	11500	50.61	20230103	21650	-20.00	20220801	11500	50.61	20230103	3.79	N	007810	500	118 억	521902	N	N	0	N	N
28	20230627	140222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17220	-400	5	-2.27	2468395900	142997	60.47	17600	17610	17170	22900	12340	17620	17260.29	2.21	0	-31546	18066	17842	17396	17172	16726	17955	17285	118	5280	500	13390	10	1	23620751	4067	6.87	0.99	12	0.61	2508.00	17437.00	21650	20220801	-20.46	11500	20230103	49.74	19000	-9.37	20230616	11500	49.74	20230103	21650	-20.46	20220801	11500	49.74	20230103	3.79	N	007810	500	118 억	521902	N	N	0	N	N
29	20230627	130223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17260	-360	5	-2.04	2148946310	124431	52.62	17600	17610	17170	22900	12340	17620	17268.40	2.21	0	-24814	18066	17842	17396	17172	16726	17955	17285	118	5280	500	13390	10	1	23620751	4077	6.88	0.99	12	0.53	2508.00	17437.00	21650	20220801	-20.28	11500	20230103	50.09	19000	-9.16	20230616	11500	50.09	20230103	21650	-20.28	20220801	11500	50.09	20230103	3.79	N	007810	500	118 억	521902	N	N	0	N	N
30	20230627	120223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17230	-390	5	-2.21	1807667750	104592	44.23	17600	17610	17190	22900	12340	17620	17281.00	2.21	0	-22785	18066	17842	17396	17172	16726	17955	17285	118	5280	500	13390	10	1	23620751	4070	6.87	0.99	12	0.44	2508.00	17437.00	21650	20220801	-20.42	11500	20230103	49.83	19000	-9.32	20230616	11500	49.83	20230103	21650	-20.42	20220801	11500	49.83	20230103	3.79	N	007810	500	118 억	521902	N	N	0	N	N
31	20230627	110222	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17300	-320	5	-1.82	1623456140	93932	39.72	17600	17610	17190	22900	12340	17620	17281.04	2.21	0	-20739	18066	17842	17396	17172	16726	17955	17285	118	5280	500	13390	10	1	23620751	4086	6.90	0.99	12	0.40	2508.00	17437.00	21650	20220801	-20.09	11500	20230103	50.43	19000	-8.95	20230616	11500	50.43	20230103	21650	-20.09	20220801	11500	50.43	20230103	3.79	N	007810	500	118 억	521902	N	N	0	N	N
32	20230627	100219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17260	-360	5	-2.04	1057482540	61083	25.83	17600	17610	17200	22900	12340	17620	17309.02	2.21	0	-19134	18066	17842	17396	17172	16726	17955	17285	118	5280	500	13390	10	1	23620751	4077	6.88	0.99	12	0.26	2508.00	17437.00	21650	20220801	-20.28	11500	20230103	50.09	19000	-9.16	20230616	11500	50.09	20230103	21650	-20.28	20220801	11500	50.09	20230103	3.79	N	007810	500	118 억	521902	N	N	0	N	N
33	20230627	090220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17430	-190	5	-1.08	111281180	6346	2.68	17600	17610	17400	22900	12340	17620	17526.34	2.21	0	-3275	18066	17842	17396	17172	16726	17955	17285	118	5280	500	13390	10	1	23620751	4117	6.95	1.00	12	0.03	2508.00	17437.00	21650	20220801	-19.49	11500	20230103	51.57	19000	-8.26	20230616	11500	51.57	20230103	21650	-19.49	20220801	11500	51.57	20230103	3.79	N	007810	500	118 억	521902	N	N	0	N	N
34	20230626	160220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17620	650	2	3.83	4048858350	233927	116.48	17100	17620	16950	22050	11880	16970	17306.74	2.14	0	15578	17676	17322	17136	16782	16596	17230	16690	118	5085	500	12890	10	1	23620751	4162	7.03	1.01	12	0.99	2508.00	17437.00	21650	20220801	-18.61	11500	20230103	53.22	19000	-7.26	20230616	11500	53.22	20230103	21650	-18.61	20220801	11500	53.22	20230103	3.91	N	007810	500	118 억	504446	N	N	5	N	N
35	20230626	150221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17560	590	2	3.48	3729655820	215786	107.44	17100	17570	16950	22050	11880	16970	17284.05	2.14	0	17315	17676	17322	17136	16782	16596	17230	16690	118	5085	500	12890	10	1	23620751	4148	7.00	1.01	12	0.91	2508.00	17437.00	21650	20220801	-18.89	11500	20230103	52.70	19000	-7.58	20230616	11500	52.70	20230103	21650	-18.89	20220801	11500	52.70	20230103	3.91	N	007810	500	118 억	504446	N	N	5	N	N
36	20230626	140221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17380	410	2	2.42	2999494670	174065	86.67	17100	17500	16950	22050	11880	16970	17232.04	2.14	0	16791	17676	17322	17136	16782	16596	17230	16690	118	5085	500	12890	10	1	23620751	4105	6.93	1.00	12	0.74	2508.00	17437.00	21650	20220801	-19.72	11500	20230103	51.13	19000	-8.53	20230616	11500	51.13	20230103	21650	-19.72	20220801	11500	51.13	20230103	3.91	N	007810	500	118 억	504446	N	N	5	N	N
37	20230626	130220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17280	310	2	1.83	2413370080	140433	69.92	17100	17440	16950	22050	11880	16970	17185.21	2.14	0	13773	17676	17322	17136	16782	16596	17230	16690	118	5085	500	12890	10	1	23620751	4082	6.89	0.99	12	0.59	2508.00	17437.00	21650	20220801	-20.18	11500	20230103	50.26	19000	-9.05	20230616	11500	50.26	20230103	21650	-20.18	20220801	11500	50.26	20230103	3.91	N	007810	500	118 억	504446	N	N	5	N	N
38	20230626	120220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17250	280	2	1.65	2236780780	130184	64.82	17100	17440	16950	22050	11880	16970	17181.69	2.14	0	12553	17676	17322	17136	16782	16596	17230	16690	118	5085	500	12890	10	1	23620751	4075	6.88	0.99	12	0.55	2508.00	17437.00	21650	20220801	-20.32	11500	20230103	50.00	19000	-9.21	20230616	11500	50.00	20230103	21650	-20.32	20220801	11500	50.00	20230103	3.91	N	007810	500	118 억	504446	N	N	5	N	N
39	20230626	110220	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17220	250	2	1.47	2088919540	121596	60.54	17100	17440	16950	22050	11880	16970	17179.18	2.14	0	13188	17676	17322	17136	16782	16596	17230	16690	118	5085	500	12890	10	1	23620751	4067	6.87	0.99	12	0.51	2508.00	17437.00	21650	20220801	-20.46	11500	20230103	49.74	19000	-9.37	20230616	11500	49.74	20230103	21650	-20.46	20220801	11500	49.74	20230103	3.91	N	007810	500	118 억	504446	N	N	5	N	N
40	20230626	100219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17310	340	2	2.00	1723457950	100386	49.98	17100	17440	16950	22050	11880	16970	17168.31	2.14	0	19207	17676	17322	17136	16782	16596	17230	16690	118	5085	500	12890	10	1	23620751	4089	6.90	0.99	12	0.42	2508.00	17437.00	21650	20220801	-20.05	11500	20230103	50.52	19000	-8.89	20230616	11500	50.52	20230103	21650	-20.05	20220801	11500	50.52	20230103	3.91	N	007810	500	118 억	504446	N	N	5	N	N
41	20230626	090219	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16990	20	2	0.12	248434980	14567	7.25	17100	17100	16980	22050	11880	16970	17054.65	2.14	0	-6731	17676	17322	17136	16782	16596	17230	16690	118	5085	500	12890	10	1	23620751	4013	6.77	0.97	12	0.06	2508.00	17437.00	21650	20220801	-21.52	11500	20230103	47.74	19000	-10.58	20230616	11500	47.74	20230103	21650	-21.52	20220801	11500	47.74	20230103	3.91	N	007810	500	118 억	504446	N	N	5	N	N
42	20230623	152855	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16990	30	2	0.18	3336163710	193750	92.15	17100	17490	16950	22000	11880	16960	17218.94	2.15	0	-1055	17666	17312	17056	16702	16446	17265	16655	118	5060	500	12880	10	1	23620751	4013	6.77	0.97	12	0.82	2508.00	17437.00	21650	20220801	-21.52	11500	20230103	47.74	19000	-10.58	20230616	11500	47.74	20230103	21650	-21.52	20220801	11500	47.74	20230103	3.88	N	007810	500	118 억	507529	N	N	12	N	N
43	20230623	140202	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17020	60	2	0.35	2843214300	164720	78.34	17100	17490	16990	22000	11880	16960	17260.93	2.15	0	-1575	17666	17312	17056	16702	16446	17265	16655	118	5060	500	12880	10	1	23620751	4020	6.79	0.98	12	0.70	2508.00	17437.00	21650	20220801	-21.39	11500	20230103	48.00	19000	-10.42	20230616	11500	48.00	20230103	21650	-21.39	20220801	11500	48.00	20230103	3.88	N	007810	500	118 억	507529	N	N	12	N	N
44	20230622	160628	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16960	-240	5	-1.40	3541744610	206821	63.71	16960	17410	16800	22350	12040	17200	17126.52	2.11	0	8743	17986	17592	17346	16952	16706	17470	16830	118	5155	500	13070	10	1	23620751	4006	6.76	0.97	12	0.88	2508.00	17437.00	21650	20220801	-21.66	11500	20230103	47.48	19000	-10.74	20230616	11500	47.48	20230103	21650	-21.66	20220801	11500	47.48	20230103	3.98	N	007810	500	118 억	498773	N	N	12	N	N
45	20230622	150522	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16980	-220	5	-1.28	3230890080	188496	58.06	16960	17410	16800	22350	12040	17200	17140.36	2.11	0	3694	17986	17592	17346	16952	16706	17470	16830	118	5155	500	13070	10	1	23620751	4011	6.77	0.97	12	0.80	2508.00	17437.00	21650	20220801	-21.57	11500	20230103	47.65	19000	-10.63	20230616	11500	47.65	20230103	21650	-21.57	20220801	11500	47.65	20230103	3.98	N	007810	500	118 억	498773	N	N	6	N	N
46	20230622	140630	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17190	-10	5	-0.06	2719106430	158467	48.81	16960	17410	16800	22350	12040	17200	17158.82	2.11	0	9626	17986	17592	17346	16952	16706	17470	16830	118	5155	500	13070	10	1	23620751	4060	6.85	0.99	12	0.67	2508.00	17437.00	21650	20220801	-20.60	11500	20230103	49.48	19000	-9.53	20230616	11500	49.48	20230103	21650	-20.60	20220801	11500	49.48	20230103	3.98	N	007810	500	118 억	498773	N	N	6	N	N
47	20230622	130803	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17190	-10	5	-0.06	2510646820	146345	45.08	16960	17410	16800	22350	12040	17200	17155.67	2.11	0	11677	17986	17592	17346	16952	16706	17470	16830	118	5155	500	13070	10	1	23620751	4060	6.85	0.99	12	0.62	2508.00	17437.00	21650	20220801	-20.60	11500	20230103	49.48	19000	-9.53	20230616	11500	49.48	20230103	21650	-20.60	20220801	11500	49.48	20230103	3.98	N	007810	500	118 억	498773	N	N	6	N	N
48	20230622	120637	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17140	-60	5	-0.35	2265040980	132015	40.67	16960	17410	16800	22350	12040	17200	17157.45	2.11	0	14190	17986	17592	17346	16952	16706	17470	16830	118	5155	500	13070	10	1	23620751	4049	6.83	0.98	12	0.56	2508.00	17437.00	21650	20220801	-20.83	11500	20230103	49.04	19000	-9.79	20230616	11500	49.04	20230103	21650	-20.83	20220801	11500	49.04	20230103	3.98	N	007810	500	118 억	498773	N	N	6	N	N
49	20230622	110104	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17130	-70	5	-0.41	1965674430	114546	35.28	16960	17410	16800	22350	12040	17200	17160.57	2.11	0	18927	17986	17592	17346	16952	16706	17470	16830	118	5155	500	13070	10	1	23620751	4046	6.83	0.98	12	0.48	2508.00	17437.00	21650	20220801	-20.88	11500	20230103	48.96	19000	-9.84	20230616	11500	48.96	20230103	21650	-20.88	20220801	11500	48.96	20230103	3.98	N	007810	500	118 억	498773	N	N	6	N	N
50	20230622	100351	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17200	0	3	0.00	1678955810	97845	30.14	16960	17410	16800	22350	12040	17200	17159.34	2.11	0	22668	17986	17592	17346	16952	16706	17470	16830	118	5155	500	13070	10	1	23620751	4063	6.86	0.99	12	0.41	2508.00	17437.00	21650	20220801	-20.55	11500	20230103	49.57	19000	-9.47	20230616	11500	49.57	20230103	21650	-20.55	20220801	11500	49.57	20230103	3.98	N	007810	500	118 억	498773	N	N	6	N	N
51	20230622	090912	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17130	-70	5	-0.41	546559510	32201	9.92	16960	17160	16800	22350	12040	17200	16973.36	2.11	0	9981	17986	17592	17346	16952	16706	17470	16830	118	5155	500	13070	10	1	23620751	4046	6.83	0.98	12	0.14	2508.00	17437.00	21650	20220801	-20.88	11500	20230103	48.96	19000	-9.84	20230616	11500	48.96	20230103	21650	-20.88	20220801	11500	48.96	20230103	3.98	N	007810	500	118 억	498773	N	N	6	N	N
52	20230621	160503	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17200	-360	5	-2.05	5560212540	319118	71.20	17520	17740	17100	22800	12300	17560	17424.03	2.21	0	-11429	18013	17786	17493	17266	16973	17640	17120	118	5250	500	13340	10	1	23620751	4063	6.86	0.99	12	1.35	2508.00	17437.00	21650	20220801	-20.55	11500	20230103	49.57	19000	-9.47	20230616	11500	49.57	20230103	21650	-20.55	20220801	11500	49.57	20230103	3.79	N	007810	500	118 억	522957	N	N	6	N	N
53	20230621	150636	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17140	-420	5	-2.39	5159140300	295737	65.98	17520	17740	17110	22800	12300	17560	17444.67	2.21	0	-12237	18013	17786	17493	17266	16973	17640	17120	118	5250	500	13340	10	1	23620751	4049	6.83	0.98	12	1.25	2508.00	17437.00	21650	20220801	-20.83	11500	20230103	49.04	19000	-9.79	20230616	11500	49.04	20230103	21650	-20.83	20220801	11500	49.04	20230103	3.79	N	007810	500	118 억	522957	N	N	0	N	N
54	20230621	140407	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17300	-260	5	-1.48	4428270190	253283	56.51	17520	17740	17200	22800	12300	17560	17483.21	2.21	0	-3092	18013	17786	17493	17266	16973	17640	17120	118	5250	500	13340	10	1	23620751	4086	6.90	0.99	12	1.07	2508.00	17437.00	21650	20220801	-20.09	11500	20230103	50.43	19000	-8.95	20230616	11500	50.43	20230103	21650	-20.09	20220801	11500	50.43	20230103	3.79	N	007810	500	118 억	522957	N	N	0	N	N
55	20230621	130410	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17430	-130	5	-0.74	3578423660	204083	45.53	17520	17740	17290	22800	12300	17560	17534.04	2.21	0	11824	18013	17786	17493	17266	16973	17640	17120	118	5250	500	13340	10	1	23620751	4117	6.95	1.00	12	0.86	2508.00	17437.00	21650	20220801	-19.49	11500	20230103	51.57	19000	-8.26	20230616	11500	51.57	20230103	21650	-19.49	20220801	11500	51.57	20230103	3.79	N	007810	500	118 억	522957	N	N	0	N	N
56	20230621	120817	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17500	-60	5	-0.34	2964215690	168770	37.65	17520	17740	17290	22800	12300	17560	17563.66	2.21	0	13042	18013	17786	17493	17266	16973	17640	17120	118	5250	500	13340	10	1	23620751	4134	6.98	1.00	12	0.71	2508.00	17437.00	21650	20220801	-19.17	11500	20230103	52.17	19000	-7.89	20230616	11500	52.17	20230103	21650	-19.17	20220801	11500	52.17	20230103	3.79	N	007810	500	118 억	522957	N	N	0	N	N
57	20230621	110241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17590	30	2	0.17	2546506800	144966	32.34	17520	17740	17290	22800	12300	17560	17566.28	2.21	0	12382	18013	17786	17493	17266	16973	17640	17120	118	5250	500	13340	10	1	23620751	4155	7.01	1.01	12	0.61	2508.00	17437.00	21650	20220801	-18.75	11500	20230103	52.96	19000	-7.42	20230616	11500	52.96	20230103	21650	-18.75	20220801	11500	52.96	20230103	3.79	N	007810	500	118 억	522957	N	N	0	N	N
58	20230621	100314	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17550	-10	5	-0.06	1392444810	79447	17.73	17520	17650	17290	22800	12300	17560	17526.32	2.21	0	-4156	18013	17786	17493	17266	16973	17640	17120	118	5250	500	13340	10	1	23620751	4145	7.00	1.01	12	0.34	2508.00	17437.00	21650	20220801	-18.94	11500	20230103	52.61	19000	-7.63	20230616	11500	52.61	20230103	21650	-18.94	20220801	11500	52.61	20230103	3.79	N	007810	500	118 억	522957	N	N	0	N	N
59	20230621	090322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17520	-40	5	-0.23	233395970	13396	2.99	17520	17520	17290	22800	12300	17560	17412.60	2.21	0	-3818	18013	17786	17493	17266	16973	17640	17120	118	5250	500	13340	10	1	23620751	4138	6.99	1.00	12	0.06	2508.00	17437.00	21650	20220801	-19.08	11500	20230103	52.35	19000	-7.79	20230616	11500	52.35	20230103	21650	-19.08	20220801	11500	52.35	20230103	3.79	N	007810	500	118 억	522957	N	N	0	N	N
60	20230620	160322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17560	-270	5	-1.51	7723606070	443915	87.37	17720	17720	17200	23150	12490	17830	17397.96	1.93	0	66188	18890	18360	17960	17430	17030	18160	17230	118	5330	500	13550	10	1	23620751	4148	7.00	1.01	12	1.88	2508.00	17437.00	21650	20220801	-18.89	11500	20230103	52.70	19000	-7.58	20230616	11500	52.70	20230103	21650	-18.89	20220801	11500	52.70	20230103	3.75	N	007810	500	118 억	455332	N	N	17	N	N
61	20230620	150331	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17550	-280	5	-1.57	7170316710	412362	81.16	17720	17720	17200	23150	12490	17830	17388.33	1.93	0	59327	18890	18360	17960	17430	17030	18160	17230	118	5330	500	13550	10	1	23620751	4145	7.00	1.01	12	1.75	2508.00	17437.00	21650	20220801	-18.94	11500	20230103	52.61	19000	-7.63	20230616	11500	52.61	20230103	21650	-18.94	20220801	11500	52.61	20230103	3.75	N	007810	500	118 억	455332	N	N	17	N	N
62	20230620	140915	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17460	-370	5	-2.08	6589591800	379208	74.64	17720	17720	17200	23150	12490	17830	17377.17	1.93	0	57345	18890	18360	17960	17430	17030	18160	17230	118	5330	500	13550	10	1	23620751	4124	6.96	1.00	12	1.61	2508.00	17437.00	21650	20220801	-19.35	11500	20230103	51.83	19000	-8.11	20230616	11500	51.83	20230103	21650	-19.35	20220801	11500	51.83	20230103	3.75	N	007810	500	118 억	455332	N	N	17	N	N
63	20230620	130537	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17530	-300	5	-1.68	5995933020	345311	67.96	17720	17720	17200	23150	12490	17830	17363.77	1.93	0	49452	18890	18360	17960	17430	17030	18160	17230	118	5330	500	13550	10	1	23620751	4141	6.99	1.01	12	1.46	2508.00	17437.00	21650	20220801	-19.03	11500	20230103	52.43	19000	-7.74	20230616	11500	52.43	20230103	21650	-19.03	20220801	11500	52.43	20230103	3.75	N	007810	500	118 억	455332	N	N	17	N	N
64	20230620	120931	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17300	-530	5	-2.97	5508150230	317352	62.46	17720	17720	17200	23150	12490	17830	17356.49	1.93	0	39972	18890	18360	17960	17430	17030	18160	17230	118	5330	500	13550	10	1	23620751	4086	6.90	0.99	12	1.34	2508.00	17437.00	21650	20220801	-20.09	11500	20230103	50.43	19000	-8.95	20230616	11500	50.43	20230103	21650	-20.09	20220801	11500	50.43	20230103	3.75	N	007810	500	118 억	455332	N	N	17	N	N
65	20230620	110209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17260	-570	5	-3.20	4476684160	257506	50.68	17720	17720	17200	23150	12490	17830	17384.66	1.93	0	20492	18890	18360	17960	17430	17030	18160	17230	118	5330	500	13550	10	1	23620751	4077	6.88	0.99	12	1.09	2508.00	17437.00	21650	20220801	-20.28	11500	20230103	50.09	19000	-9.16	20230616	11500	50.09	20230103	21650	-20.28	20220801	11500	50.09	20230103	3.75	N	007810	500	118 억	455332	N	N	17	N	N
66	20230620	100816	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17400	-430	5	-2.41	3469919210	199385	39.24	17720	17720	17200	23150	12490	17830	17402.96	1.93	0	4755	18890	18360	17960	17430	17030	18160	17230	118	5330	500	13550	10	1	23620751	4110	6.94	1.00	12	0.84	2508.00	17437.00	21650	20220801	-19.63	11500	20230103	51.30	19000	-8.42	20230616	11500	51.30	20230103	21650	-19.63	20220801	11500	51.30	20230103	3.75	N	007810	500	118 억	455332	N	N	17	N	N
67	20230620	091015	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17450	-380	5	-2.13	825442290	47044	9.26	17720	17720	17440	23150	12490	17830	17545.76	1.93	0	-7949	18890	18360	17960	17430	17030	18160	17230	118	5330	500	13550	10	1	23620751	4122	6.96	1.00	12	0.20	2508.00	17437.00	21650	20220801	-19.40	11500	20230103	51.74	19000	-8.16	20230616	11500	51.74	20230103	21650	-19.40	20220801	11500	51.74	20230103	3.75	N	007810	500	118 억	455332	N	N	17	N	N
68	20230619	161018	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17830	-420	5	-2.30	8988726470	505179	36.28	18210	18490	17560	23700	12780	18250	17792.92	2.34	0	-97053	19536	18892	18356	17712	17176	19215	18035	118	5460	500	13870	10	1	23620751	4212	7.11	1.02	12	2.14	2508.00	17437.00	22850	20220616	-21.97	11500	20230103	55.04	19000	-6.16	20230616	11500	55.04	20230103	21650	-17.64	20220801	11500	55.04	20230103	3.67	N	007810	500	118 억	553318	N	N	17	N	N
69	20230619	150131	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17840	-410	5	-2.25	8549288990	480571	34.51	18210	18490	17560	23700	12780	18250	17789.76	2.34	0	-93966	19536	18892	18356	17712	17176	19215	18035	118	5460	500	13870	10	1	23620751	4214	7.11	1.02	12	2.03	2508.00	17437.00	22850	20220616	-21.93	11500	20230103	55.13	19000	-6.11	20230616	11500	55.13	20230103	21650	-17.60	20220801	11500	55.13	20230103	3.67	N	007810	500	118 억	553318	N	N	741	N	N
70	20230619	140318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17750	-500	5	-2.74	7764309240	436351	31.33	18210	18490	17560	23700	12780	18250	17793.62	2.34	0	-98456	19536	18892	18356	17712	17176	19215	18035	118	5460	500	13870	10	1	23620751	4193	7.08	1.02	12	1.85	2508.00	17437.00	22850	20220616	-22.32	11500	20230103	54.35	19000	-6.58	20230616	11500	54.35	20230103	21650	-18.01	20220801	11500	54.35	20230103	3.67	N	007810	500	118 억	553318	N	N	741	N	N
71	20230619	130110	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17760	-490	5	-2.68	7296654680	409981	29.44	18210	18490	17560	23700	12780	18250	17797.44	2.34	0	-99521	19536	18892	18356	17712	17176	19215	18035	118	5460	500	13870	10	1	23620751	4195	7.08	1.02	12	1.74	2508.00	17437.00	22850	20220616	-22.28	11500	20230103	54.43	19000	-6.53	20230616	11500	54.43	20230103	21650	-17.97	20220801	11500	54.43	20230103	3.67	N	007810	500	118 억	553318	N	N	741	N	N
72	20230619	120908	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17830	-420	5	-2.30	6958984380	390979	28.08	18210	18490	17560	23700	12780	18250	17798.76	2.34	0	-99790	19536	18892	18356	17712	17176	19215	18035	118	5460	500	13870	10	1	23620751	4212	7.11	1.02	12	1.66	2508.00	17437.00	22850	20220616	-21.97	11500	20230103	55.04	19000	-6.16	20230616	11500	55.04	20230103	21650	-17.64	20220801	11500	55.04	20230103	3.67	N	007810	500	118 억	553318	N	N	741	N	N
73	20230619	110510	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17690	-560	5	-3.07	6113502020	343228	24.65	18210	18490	17560	23700	12780	18250	17811.66	2.34	0	-92769	19536	18892	18356	17712	17176	19215	18035	118	5460	500	13870	10	1	23620751	4179	7.05	1.01	12	1.45	2508.00	17437.00	22850	20220616	-22.58	11500	20230103	53.83	19000	-6.89	20230616	11500	53.83	20230103	21650	-18.29	20220801	11500	53.83	20230103	3.67	N	007810	500	118 억	553318	N	N	741	N	N
74	20230619	101011	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17740	-510	5	-2.79	5078938940	285094	20.47	18210	18490	17560	23700	12780	18250	17814.81	2.34	0	-80613	19536	18892	18356	17712	17176	19215	18035	118	5460	500	13870	10	1	23620751	4190	7.07	1.02	12	1.21	2508.00	17437.00	22850	20220616	-22.36	11500	20230103	54.26	19000	-6.63	20230616	11500	54.26	20230103	21650	-18.06	20220801	11500	54.26	20230103	3.67	N	007810	500	118 억	553318	N	N	741	N	N
75	20230619	090337	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18020	-230	5	-1.26	509226940	28225	2.03	18210	18230	17850	23700	12780	18250	18040.97	2.34	0	-5978	19536	18892	18356	17712	17176	19215	18035	118	5460	500	13870	10	1	23620751	4256	7.19	1.03	12	0.12	2508.00	17437.00	22850	20220616	-21.14	11500	20230103	56.70	19000	-5.16	20230616	11500	56.70	20230103	21650	-16.77	20220801	11500	56.70	20230103	3.67	N	007810	500	118 억	553318	N	N	741	N	N
76	20230616	160432	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18250	400	2	2.24	25444965660	1386030	114.68	18210	19000	17820	23200	12500	17850	18358.44	2.34	0	7269	18476	18162	17646	17332	16816	18320	17490	118	5350	500	13560	10	1	23620751	4311	7.28	1.05	12	5.87	2508.00	17437.00	22850	20220616	-20.13	11500	20230103	58.70	19000	-3.95	20230616	11500	58.70	20230103	22850	-20.13	20220616	11500	58.70	20230103	3.74	N	007810	500	118 억	551816	N	N	741	N	N
77	20230616	150448	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18200	350	2	1.96	24727685300	1346696	111.43	18210	19000	17820	23200	12500	17850	18361.74	2.34	0	7981	18476	18162	17646	17332	16816	18320	17490	118	5350	500	13560	10	1	23620751	4299	7.26	1.04	12	5.70	2508.00	17437.00	22850	20220616	-20.35	11500	20230103	58.26	19000	-4.21	20230616	11500	58.26	20230103	22850	-20.35	20220616	11500	58.26	20230103	3.74	N	007810	500	118 억	551816	N	N	3547	N	N
78	20230616	140750	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18270	420	2	2.35	23141232950	1259621	104.22	18210	19000	17820	23200	12500	17850	18371.58	2.34	0	16506	18476	18162	17646	17332	16816	18320	17490	118	5350	500	13560	10	1	23620751	4316	7.28	1.05	12	5.33	2508.00	17437.00	22850	20220616	-20.04	11500	20230103	58.87	19000	-3.84	20230616	11500	58.87	20230103	22850	-20.04	20220616	11500	58.87	20230103	3.74	N	007810	500	118 억	551816	N	N	3547	N	N
79	20230616	130303	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18670	820	2	4.59	20530073170	1117964	92.50	18210	19000	17820	23200	12500	17850	18363.81	2.34	0	19992	18476	18162	17646	17332	16816	18320	17490	118	5350	500	13560	10	1	23620751	4410	7.44	1.07	12	4.73	2508.00	17437.00	22850	20220616	-18.29	11500	20230103	62.35	19000	-1.74	20230616	11500	62.35	20230103	22850	-18.29	20220616	11500	62.35	20230103	3.74	N	007810	500	118 억	551816	N	N	3547	N	N
80	20230616	120143	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18170	320	2	1.79	10359603540	573678	47.47	18210	18450	17820	23200	12500	17850	18058.22	2.34	0	-48094	18476	18162	17646	17332	16816	18320	17490	118	5350	500	13560	10	1	23620751	4292	7.24	1.04	12	2.43	2508.00	17437.00	22850	20220616	-20.48	11500	20230103	58.00	18450	-1.52	20230616	11500	58.00	20230103	22850	-20.48	20220616	11500	58.00	20230103	3.74	N	007810	500	118 억	551816	N	N	3547	N	N
81	20230616	110258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18040	190	2	1.06	8805851050	487543	40.34	18210	18450	17820	23200	12500	17850	18061.69	2.34	0	-45139	18476	18162	17646	17332	16816	18320	17490	118	5350	500	13560	10	1	23620751	4261	7.19	1.03	12	2.06	2508.00	17437.00	22850	20220616	-21.05	11500	20230103	56.87	18450	-2.22	20230616	11500	56.87	20230103	22850	-21.05	20220616	11500	56.87	20230103	3.74	N	007810	500	118 억	551816	N	N	3547	N	N
82	20230616	100213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17890	40	2	0.22	6858675610	379578	31.41	18210	18450	17820	23200	12500	17850	18069.21	2.34	0	-73657	18476	18162	17646	17332	16816	18320	17490	118	5350	500	13560	10	1	23620751	4226	7.13	1.03	12	1.61	2508.00	17437.00	22850	20220616	-21.71	11500	20230103	55.57	18450	-3.04	20230616	11500	55.57	20230103	22850	-21.71	20220616	11500	55.57	20230103	3.74	N	007810	500	118 억	551816	N	N	3547	N	N
83	20230616	090258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	18090	240	2	1.34	2685427310	147623	12.21	18210	18450	18000	23200	12500	17850	18191.12	2.34	0	-54536	18476	18162	17646	17332	16816	18320	17490	118	5350	500	13560	10	1	23620751	4273	7.21	1.04	12	0.62	2508.00	17437.00	22850	20220616	-20.83	11500	20230103	57.30	18450	-1.95	20230616	11500	57.30	20230103	22850	-20.83	20220616	11500	57.30	20230103	3.74	N	007810	500	118 억	551816	N	N	3547	N	N
84	20230615	150145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17810	790	2	4.64	19977270720	1131606	233.70	17270	17960	17130	22100	11920	17020	17653.91	2.15	0	47954	17726	17372	17116	16762	16506	17245	16635	118	5090	500	12930	10	1	23620751	4207	7.10	1.02	12	4.79	2508.00	17437.00	22850	20220616	-22.06	11500	20230103	54.87	17960	-0.84	20230615	11500	54.87	20230103	22850	-22.06	20220616	11500	54.87	20230103	3.90	N	007810	500	118 억	508985	N	N	1368	N	N
85	20230615	140556	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17780	760	2	4.47	17621500130	999456	206.41	17270	17960	17130	22100	11920	17020	17631.09	2.15	0	65759	17726	17372	17116	16762	16506	17245	16635	118	5090	500	12930	10	1	23620751	4200	7.09	1.02	12	4.23	2508.00	17437.00	22850	20220616	-22.19	11500	20230103	54.61	17960	-1.00	20230615	11500	54.61	20230103	22850	-22.19	20220616	11500	54.61	20230103	3.90	N	007810	500	118 억	508985	N	N	1368	N	N
86	20230615	131109	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17600	580	2	3.41	16512689420	936732	193.46	17270	17960	17130	22100	11920	17020	17627.98	2.15	0	70897	17726	17372	17116	16762	16506	17245	16635	118	5090	500	12930	10	1	23620751	4157	7.02	1.01	12	3.97	2508.00	17437.00	22850	20220616	-22.98	11500	20230103	53.04	17960	-2.00	20230615	11500	53.04	20230103	22850	-22.98	20220616	11500	53.04	20230103	3.90	N	007810	500	118 억	508985	N	N	1368	N	N
87	20230615	120925	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17780	760	2	4.47	15348418670	871160	179.91	17270	17960	17130	22100	11920	17020	17618.37	2.15	0	75838	17726	17372	17116	16762	16506	17245	16635	118	5090	500	12930	10	1	23620751	4200	7.09	1.02	12	3.69	2508.00	17437.00	22850	20220616	-22.19	11500	20230103	54.61	17960	-1.00	20230615	11500	54.61	20230103	22850	-22.19	20220616	11500	54.61	20230103	3.90	N	007810	500	118 억	508985	N	N	1368	N	N
88	20230615	110427	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	17580	560	2	3.29	13304985520	755096	155.94	17270	17960	17130	22100	11920	17020	17620.26	2.15	0	67138	17726	17372	17116	16762	16506	17245	16635	118	5090	500	12930	10	1	23620751	4153	7.01	1.01	12	3.20	2508.00	17437.00	22850	20220616	-23.06	11500	20230103	52.87	17960	-2.12	20230615	11500	52.87	20230103	22850	-23.06	20220616	11500	52.87	20230103	3.90	N	007810	500	118 억	508985	N	N	1368	N	N
89	20230611	184552	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16930	700	2	4.31	22039623340	1300958	297.10	16210	17450	15990	21050	11370	16230	16941.38	2.17	-32088	-23366	16683	16456	16023	15796	15363	16570	15910	118	4840	500	12330	10	1	23620751	3999	6.75	0.97	12	5.51	2508.00	17437.00	24250	20220608	-30.19	11500	20230103	47.22	17660	-4.13	20230215	11500	47.22	20230103	23700	-28.57	20220609	11500	47.22	20230103	4.01	N	007810	500	118 억	511492	N	N	425	N	N
90	20230611	181138	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16930	700	2	4.31	22039623340	1300958	297.10	16210	17450	15990	21050	11370	16230	16941.38	2.17	-32088	-23366	16683	16456	16023	15796	15363	16570	15910	118	4840	500	12330	10	1	23620751	3999	6.75	0.97	12	5.51	2508.00	17437.00	24250	20220608	-30.19	11500	20230103	47.22	17660	-4.13	20230215	11500	47.22	20230103	23700	-28.57	20220609	11500	47.22	20230103	4.01	N	007810	500	118 억	511492	N	N	425	N	N
91	20230611	180342	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	16930	700	2	4.31	22039623340	1300958	297.10	16210	17450	15990	21050	11370	16230	16941.38	2.17	-32088	-23366	16683	16456	16023	15796	15363	16570	15910	118	4840	500	12330	10	1	23620751	3999	6.75	0.97	12	5.51	2508.00	17437.00	24250	20220608	-30.19	11500	20230103	47.22	17660	-4.13	20230215	11500	47.22	20230103	23700	-28.57	20220609	11500	47.22	20230103	4.01	N	007810	500	118 억	511492	N	N	425	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History