KissMeData/033240/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	160356	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33200	1200	2	3.75	8291612000	251622	190.09	32100	33400	31800	41600	22400	32000	32952.60	6.15	0	26700	32666	32332	31816	31482	30966	32500	31650	109	9600	500	23680	50	1	21777280	7230	-17.07	1.92	12	1.16	-1945.00	17279.00	37300	20230602	-10.99	17500	20221104	89.71	37300	-10.99	20230602	20100	65.17	20230103	37300	-10.99	20230602	17500	89.71	20221104	5.64	N	033240	500	108 억	1338392	N	N	60	N	N
3	20230630	150359	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33100	1100	2	3.44	7395093200	224539	169.63	32100	33400	31800	41600	22400	32000	32934.56	6.15	0	25812	32666	32332	31816	31482	30966	32500	31650	109	9600	500	23680	50	1	21777280	7208	-17.02	1.92	12	1.03	-1945.00	17279.00	37300	20230602	-11.26	17500	20221104	89.14	37300	-11.26	20230602	20100	64.68	20230103	37300	-11.26	20230602	17500	89.14	20221104	5.64	N	033240	500	108 억	1338392	N	N	60	N	N
4	20230630	140358	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32950	950	2	2.97	5727681500	174127	131.54	32100	33400	31800	41600	22400	32000	32893.70	6.15	0	4990	32666	32332	31816	31482	30966	32500	31650	109	9600	500	23680	50	1	21777280	7176	-16.94	1.91	12	0.80	-1945.00	17279.00	37300	20230602	-11.66	17500	20221104	88.29	37300	-11.66	20230602	20100	63.93	20230103	37300	-11.66	20230602	17500	88.29	20221104	5.64	N	033240	500	108 억	1338392	N	N	60	N	N
5	20230630	130400	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32900	900	2	2.81	5141873350	156357	118.12	32100	33400	31800	41600	22400	32000	32885.47	6.15	0	5999	32666	32332	31816	31482	30966	32500	31650	109	9600	500	23680	50	1	21777280	7165	-16.92	1.90	12	0.72	-1945.00	17279.00	37300	20230602	-11.80	17500	20221104	88.00	37300	-11.80	20230602	20100	63.68	20230103	37300	-11.80	20230602	17500	88.00	20221104	5.64	N	033240	500	108 억	1338392	N	N	60	N	N
6	20230630	120356	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32950	950	2	2.97	4539162850	138072	104.31	32100	33400	31800	41600	22400	32000	32875.33	6.15	0	5866	32666	32332	31816	31482	30966	32500	31650	109	9600	500	23680	50	1	21777280	7176	-16.94	1.91	12	0.63	-1945.00	17279.00	37300	20230602	-11.66	17500	20221104	88.29	37300	-11.66	20230602	20100	63.93	20230103	37300	-11.66	20230602	17500	88.29	20221104	5.64	N	033240	500	108 억	1338392	N	N	60	N	N
7	20230630	110358	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33250	1250	2	3.91	3770201900	114783	86.71	32100	33400	31800	41600	22400	32000	32846.34	6.15	0	12522	32666	32332	31816	31482	30966	32500	31650	109	9600	500	23680	50	1	21777280	7241	-17.10	1.92	12	0.53	-1945.00	17279.00	37300	20230602	-10.86	17500	20221104	90.00	37300	-10.86	20230602	20100	65.42	20230103	37300	-10.86	20230602	17500	90.00	20221104	5.64	N	033240	500	108 억	1338392	N	N	60	N	N
8	20230630	100358	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32600	600	2	1.88	1866683450	57374	43.34	32100	33150	31800	41600	22400	32000	32535.35	6.15	0	-2227	32666	32332	31816	31482	30966	32500	31650	109	9600	500	23680	50	1	21777280	7099	-16.76	1.89	12	0.26	-1945.00	17279.00	37300	20230602	-12.60	17500	20221104	86.29	37300	-12.60	20230602	20100	62.19	20230103	37300	-12.60	20230602	17500	86.29	20221104	5.64	N	033240	500	108 억	1338392	N	N	60	N	N
9	20230630	090359	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31950	-50	5	-0.16	56850850	1774	1.34	32100	32300	31950	41600	22400	32000	32046.70	6.15	0	-894	32666	32332	31816	31482	30966	32500	31650	109	9600	500	23680	50	1	21777280	6958	-16.43	1.85	12	0.01	-1945.00	17279.00	37300	20230602	-14.34	17500	20221104	82.57	37300	-14.34	20230602	20100	58.96	20230103	37300	-14.34	20230602	17500	82.57	20221104	5.64	N	033240	500	108 억	1338392	N	N	60	N	N
10	20230629	160358	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32000	400	2	1.27	4194703350	132321	79.99	31400	32150	31300	41050	22150	31600	31698.77	6.10	0	9842	33533	32566	31983	31016	30433	32275	30725	109	9450	500	23380	50	1	21777280	6969	-16.45	1.85	12	0.61	-1945.00	17279.00	37300	20230602	-14.21	17500	20221104	82.86	37300	-14.21	20230602	20100	59.20	20230103	37300	-14.21	20230602	17500	82.86	20221104	5.60	N	033240	500	108 억	1329347	N	N	60	N	N
11	20230629	150356	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32000	400	2	1.27	3984547850	125753	76.02	31400	32150	31300	41050	22150	31600	31685.53	6.10	0	9759	33533	32566	31983	31016	30433	32275	30725	109	9450	500	23380	50	1	21777280	6969	-16.45	1.85	12	0.58	-1945.00	17279.00	37300	20230602	-14.21	17500	20221104	82.86	37300	-14.21	20230602	20100	59.20	20230103	37300	-14.21	20230602	17500	82.86	20221104	5.60	N	033240	500	108 억	1329347	N	N	0	N	N
12	20230629	140354	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31850	250	2	0.79	3407073200	107716	65.12	31400	32000	31300	41050	22150	31600	31630.16	6.10	0	13618	33533	32566	31983	31016	30433	32275	30725	109	9450	500	23380	50	1	21777280	6936	-16.38	1.84	12	0.49	-1945.00	17279.00	37300	20230602	-14.61	17500	20221104	82.00	37300	-14.61	20230602	20100	58.46	20230103	37300	-14.61	20230602	17500	82.00	20221104	5.60	N	033240	500	108 억	1329347	N	N	0	N	N
13	20230629	130356	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31700	100	2	0.32	2889693200	91467	55.29	31400	32000	31300	41050	22150	31600	31592.74	6.10	0	8078	33533	32566	31983	31016	30433	32275	30725	109	9450	500	23380	50	1	21777280	6903	-16.30	1.83	12	0.42	-1945.00	17279.00	37300	20230602	-15.01	17500	20221104	81.14	37300	-15.01	20230602	20100	57.71	20230103	37300	-15.01	20230602	17500	81.14	20221104	5.60	N	033240	500	108 억	1329347	N	N	0	N	N
14	20230629	120356	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31500	-100	5	-0.32	2653103500	83983	50.77	31400	32000	31300	41050	22150	31600	31590.96	6.10	0	4148	33533	32566	31983	31016	30433	32275	30725	109	9450	500	23380	50	1	21777280	6860	-16.20	1.82	12	0.39	-1945.00	17279.00	37300	20230602	-15.55	17500	20221104	80.00	37300	-15.55	20230602	20100	56.72	20230103	37300	-15.55	20230602	17500	80.00	20221104	5.60	N	033240	500	108 억	1329347	N	N	0	N	N
15	20230629	110357	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31750	150	2	0.47	2039395200	64552	39.02	31400	32000	31300	41050	22150	31600	31593.06	6.10	0	2783	33533	32566	31983	31016	30433	32275	30725	109	9450	500	23380	50	1	21777280	6914	-16.32	1.84	12	0.30	-1945.00	17279.00	37300	20230602	-14.88	17500	20221104	81.43	37300	-14.88	20230602	20100	57.96	20230103	37300	-14.88	20230602	17500	81.43	20221104	5.60	N	033240	500	108 억	1329347	N	N	0	N	N
16	20230629	100357	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31500	-100	5	-0.32	1073835400	34128	20.63	31400	31750	31300	41050	22150	31600	31464.81	6.10	0	-381	33533	32566	31983	31016	30433	32275	30725	109	9450	500	23380	50	1	21777280	6860	-16.20	1.82	12	0.16	-1945.00	17279.00	37300	20230602	-15.55	17500	20221104	80.00	37300	-15.55	20230602	20100	56.72	20230103	37300	-15.55	20230602	17500	80.00	20221104	5.60	N	033240	500	108 억	1329347	N	N	0	N	N
17	20230629	090356	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31550	-50	5	-0.16	69024550	2188	1.32	31400	31600	31400	41050	22150	31600	31546.08	6.10	0	537	33533	32566	31983	31016	30433	32275	30725	109	9450	500	23380	50	1	21777280	6871	-16.22	1.83	12	0.01	-1945.00	17279.00	37300	20230602	-15.42	17500	20221104	80.29	37300	-15.42	20230602	20100	56.97	20230103	37300	-15.42	20230602	17500	80.29	20221104	5.60	N	033240	500	108 억	1329347	N	N	0	N	N
18	20230628	160352	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31600	-1000	5	-3.07	5198983450	162003	156.63	32850	32950	31400	42350	22850	32600	32092.22	6.21	0	-25885	33133	32866	32333	32066	31533	33000	32200	109	9750	500	24120	50	1	21777280	6882	-16.25	1.83	12	0.74	-1945.00	17279.00	37300	20230602	-15.28	17500	20221104	80.57	37300	-15.28	20230602	20100	57.21	20230103	37300	-15.28	20230602	17500	80.57	20221104	5.52	N	033240	500	108 억	1351352	N	N	19	N	N
19	20230628	150354	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31900	-700	5	-2.15	3911144050	121249	117.23	32850	32950	31700	42350	22850	32600	32257.12	6.21	0	-27909	33133	32866	32333	32066	31533	33000	32200	109	9750	500	24120	50	1	21777280	6947	-16.40	1.85	12	0.56	-1945.00	17279.00	37300	20230602	-14.48	17500	20221104	82.29	37300	-14.48	20230602	20100	58.71	20230103	37300	-14.48	20230602	17500	82.29	20221104	5.52	N	033240	500	108 억	1351352	N	N	19	N	N
20	20230628	140353	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32000	-600	5	-1.84	3453863650	106910	103.36	32850	32950	31700	42350	22850	32600	32306.27	6.21	0	-27448	33133	32866	32333	32066	31533	33000	32200	109	9750	500	24120	50	1	21777280	6969	-16.45	1.85	12	0.49	-1945.00	17279.00	37300	20230602	-14.21	17500	20221104	82.86	37300	-14.21	20230602	20100	59.20	20230103	37300	-14.21	20230602	17500	82.86	20221104	5.52	N	033240	500	108 억	1351352	N	N	19	N	N
21	20230628	130354	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32000	-600	5	-1.84	2718114900	83839	81.06	32850	32950	32000	42350	22850	32600	32420.65	6.21	0	-28231	33133	32866	32333	32066	31533	33000	32200	109	9750	500	24120	50	1	21777280	6969	-16.45	1.85	12	0.38	-1945.00	17279.00	37300	20230602	-14.21	17500	20221104	82.86	37300	-14.21	20230602	20100	59.20	20230103	37300	-14.21	20230602	17500	82.86	20221104	5.52	N	033240	500	108 억	1351352	N	N	19	N	N
22	20230628	120323	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32200	-400	5	-1.23	2407305800	74144	71.68	32850	32950	32000	42350	22850	32600	32467.98	6.21	0	-27081	33133	32866	32333	32066	31533	33000	32200	109	9750	500	24120	50	1	21777280	7012	-16.56	1.86	12	0.34	-1945.00	17279.00	37300	20230602	-13.67	17500	20221104	84.00	37300	-13.67	20230602	20100	60.20	20230103	37300	-13.67	20230602	17500	84.00	20221104	5.52	N	033240	500	108 억	1351352	N	N	19	N	N
23	20230628	110357	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32350	-250	5	-0.77	1738567200	53355	51.59	32850	32950	32200	42350	22850	32600	32584.90	6.21	0	-20082	33133	32866	32333	32066	31533	33000	32200	109	9750	500	24120	50	1	21777280	7045	-16.63	1.87	12	0.25	-1945.00	17279.00	37300	20230602	-13.27	17500	20221104	84.86	37300	-13.27	20230602	20100	60.95	20230103	37300	-13.27	20230602	17500	84.86	20221104	5.52	N	033240	500	108 억	1351352	N	N	19	N	N
24	20230628	100356	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32650	50	2	0.15	1095579600	33537	32.42	32850	32950	32400	42350	22850	32600	32667.79	6.21	0	-8191	33133	32866	32333	32066	31533	33000	32200	109	9750	500	24120	50	1	21777280	7110	-16.79	1.89	12	0.15	-1945.00	17279.00	37300	20230602	-12.47	17500	20221104	86.57	37300	-12.47	20230602	20100	62.44	20230103	37300	-12.47	20230602	17500	86.57	20221104	5.52	N	033240	500	108 억	1351352	N	N	19	N	N
25	20230628	090354	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32600	0	3	0.00	255776300	7821	7.56	32850	32850	32600	42350	22850	32600	32703.78	6.21	0	-5722	33133	32866	32333	32066	31533	33000	32200	109	9750	500	24120	50	1	21777280	7099	-16.76	1.89	12	0.04	-1945.00	17279.00	37300	20230602	-12.60	17500	20221104	86.29	37300	-12.60	20230602	20100	62.19	20230103	37300	-12.60	20230602	17500	86.29	20221104	5.52	N	033240	500	108 억	1351352	N	N	19	N	N
26	20230627	160356	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32600	500	2	1.56	3320676250	103076	52.40	32100	32600	31800	41700	22500	32100	32214.44	6.27	0	-13989	33066	32582	31866	31382	30666	32825	31625	109	9600	500	23750	50	1	21777280	7099	-16.76	1.89	12	0.47	-1945.00	17279.00	37300	20230602	-12.60	17500	20221104	86.29	37300	-12.60	20230602	20100	62.19	20230103	37300	-12.60	20230602	17500	86.29	20221104	5.54	N	033240	500	108 억	1364717	N	N	19	N	N
27	20230627	150357	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32500	400	2	1.25	3062724250	95144	48.37	32100	32550	31800	41700	22500	32100	32190.94	6.27	0	-13169	33066	32582	31866	31382	30666	32825	31625	109	9600	500	23750	50	1	21777280	7078	-16.71	1.88	12	0.44	-1945.00	17279.00	37300	20230602	-12.87	17500	20221104	85.71	37300	-12.87	20230602	20100	61.69	20230103	37300	-12.87	20230602	17500	85.71	20221104	5.54	N	033240	500	108 억	1364717	N	N	12	N	N
28	20230627	140400	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32250	150	2	0.47	2558973550	79596	40.46	32100	32550	31800	41700	22500	32100	32149.87	6.27	0	-11035	33066	32582	31866	31382	30666	32825	31625	109	9600	500	23750	50	1	21777280	7023	-16.58	1.87	12	0.37	-1945.00	17279.00	37300	20230602	-13.54	17500	20221104	84.29	37300	-13.54	20230602	20100	60.45	20230103	37300	-13.54	20230602	17500	84.29	20221104	5.54	N	033240	500	108 억	1364717	N	N	12	N	N
29	20230627	130400	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32150	50	2	0.16	2278700100	70894	36.04	32100	32550	31800	41700	22500	32100	32142.69	6.27	0	-11754	33066	32582	31866	31382	30666	32825	31625	109	9600	500	23750	50	1	21777280	7001	-16.53	1.86	12	0.33	-1945.00	17279.00	37300	20230602	-13.81	17500	20221104	83.71	37300	-13.81	20230602	20100	59.95	20230103	37300	-13.81	20230602	17500	83.71	20221104	5.54	N	033240	500	108 억	1364717	N	N	12	N	N
30	20230627	120401	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32250	150	2	0.47	2110612000	65660	33.38	32100	32550	31800	41700	22500	32100	32144.94	6.27	0	-10944	33066	32582	31866	31382	30666	32825	31625	109	9600	500	23750	50	1	21777280	7023	-16.58	1.87	12	0.30	-1945.00	17279.00	37300	20230602	-13.54	17500	20221104	84.29	37300	-13.54	20230602	20100	60.45	20230103	37300	-13.54	20230602	17500	84.29	20221104	5.54	N	033240	500	108 억	1364717	N	N	12	N	N
31	20230627	110401	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32000	-100	5	-0.31	1834571250	57066	29.01	32100	32550	31800	41700	22500	32100	32148.71	6.27	0	-11429	33066	32582	31866	31382	30666	32825	31625	109	9600	500	23750	50	1	21777280	6969	-16.45	1.85	12	0.26	-1945.00	17279.00	37300	20230602	-14.21	17500	20221104	82.86	37300	-14.21	20230602	20100	59.20	20230103	37300	-14.21	20230602	17500	82.86	20221104	5.54	N	033240	500	108 억	1364717	N	N	12	N	N
32	20230627	100353	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32200	100	2	0.31	1002306150	31239	15.88	32100	32350	31850	41700	22500	32100	32084.82	6.27	0	549	33066	32582	31866	31382	30666	32825	31625	109	9600	500	23750	50	1	21777280	7012	-16.56	1.86	12	0.14	-1945.00	17279.00	37300	20230602	-13.67	17500	20221104	84.00	37300	-13.67	20230602	20100	60.20	20230103	37300	-13.67	20230602	17500	84.00	20221104	5.54	N	033240	500	108 억	1364717	N	N	12	N	N
33	20230627	090355	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31900	-200	5	-0.62	141799200	4428	2.25	32100	32100	31900	41700	22500	32100	32012.41	6.27	0	-1285	33066	32582	31866	31382	30666	32825	31625	109	9600	500	23750	50	1	21777280	6947	-16.40	1.85	12	0.02	-1945.00	17279.00	37300	20230602	-14.48	17500	20221104	82.29	37300	-14.48	20230602	20100	58.71	20230103	37300	-14.48	20230602	17500	82.29	20221104	5.54	N	033240	500	108 억	1364717	N	N	12	N	N
34	20230626	160354	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32100	-300	5	-0.93	6207960100	195616	143.39	32000	32350	31150	42100	22700	32400	31735.10	6.26	0	11373	33533	32966	32483	31916	31433	33250	32200	109	9700	500	23970	50	1	21777280	6991	-16.50	1.86	12	0.90	-1945.00	17279.00	37300	20230602	-13.94	17500	20221104	83.43	37300	-13.94	20230602	20100	59.70	20230103	37300	-13.94	20230602	17500	83.43	20221104	5.50	N	033240	500	108 억	1362433	N	N	12	N	N
35	20230626	150357	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32050	-350	5	-1.08	5853972500	184590	135.30	32000	32350	31150	42100	22700	32400	31713.38	6.26	0	9983	33533	32966	32483	31916	31433	33250	32200	109	9700	500	23970	50	1	21777280	6980	-16.48	1.85	12	0.85	-1945.00	17279.00	37300	20230602	-14.08	17500	20221104	83.14	37300	-14.08	20230602	20100	59.45	20230103	37300	-14.08	20230602	17500	83.14	20221104	5.50	N	033240	500	108 억	1362433	N	N	0	N	N
36	20230626	140356	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31800	-600	5	-1.85	5268543250	166243	121.86	32000	32350	31150	42100	22700	32400	31691.82	6.26	0	8614	33533	32966	32483	31916	31433	33250	32200	109	9700	500	23970	50	1	21777280	6925	-16.35	1.84	12	0.76	-1945.00	17279.00	37300	20230602	-14.75	17500	20221104	81.71	37300	-14.75	20230602	20100	58.21	20230103	37300	-14.75	20230602	17500	81.71	20221104	5.50	N	033240	500	108 억	1362433	N	N	0	N	N
37	20230626	130356	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31900	-500	5	-1.54	4992716650	157576	115.50	32000	32350	31150	42100	22700	32400	31684.50	6.26	0	6275	33533	32966	32483	31916	31433	33250	32200	109	9700	500	23970	50	1	21777280	6947	-16.40	1.85	12	0.72	-1945.00	17279.00	37300	20230602	-14.48	17500	20221104	82.29	37300	-14.48	20230602	20100	58.71	20230103	37300	-14.48	20230602	17500	82.29	20221104	5.50	N	033240	500	108 억	1362433	N	N	0	N	N
38	20230626	120353	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31750	-650	5	-2.01	4611296150	145567	106.70	32000	32350	31150	42100	22700	32400	31678.17	6.26	0	-538	33533	32966	32483	31916	31433	33250	32200	109	9700	500	23970	50	1	21777280	6914	-16.32	1.84	12	0.67	-1945.00	17279.00	37300	20230602	-14.88	17500	20221104	81.43	37300	-14.88	20230602	20100	57.96	20230103	37300	-14.88	20230602	17500	81.43	20221104	5.50	N	033240	500	108 억	1362433	N	N	0	N	N
39	20230626	110353	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31750	-650	5	-2.01	3938549800	124351	91.15	32000	32350	31150	42100	22700	32400	31672.84	6.26	0	-1420	33533	32966	32483	31916	31433	33250	32200	109	9700	500	23970	50	1	21777280	6914	-16.32	1.84	12	0.57	-1945.00	17279.00	37300	20230602	-14.88	17500	20221104	81.43	37300	-14.88	20230602	20100	57.96	20230103	37300	-14.88	20230602	17500	81.43	20221104	5.50	N	033240	500	108 억	1362433	N	N	0	N	N
40	20230626	100354	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	31650	-750	5	-2.31	1799607100	56285	41.26	32000	32350	31650	42100	22700	32400	31973.12	6.26	0	-3686	33533	32966	32483	31916	31433	33250	32200	109	9700	500	23970	50	1	21777280	6893	-16.27	1.83	12	0.26	-1945.00	17279.00	37300	20230602	-15.15	17500	20221104	80.86	37300	-15.15	20230602	20100	57.46	20230103	37300	-15.15	20230602	17500	80.86	20221104	5.50	N	033240	500	108 억	1362433	N	N	0	N	N
41	20230626	090354	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32050	-350	5	-1.08	195127300	6096	4.47	32000	32250	31950	42100	22700	32400	32009.07	6.26	0	447	33533	32966	32483	31916	31433	33250	32200	109	9700	500	23970	50	1	21777280	6980	-16.48	1.85	12	0.03	-1945.00	17279.00	37300	20230602	-14.08	17500	20221104	83.14	37300	-14.08	20230602	20100	59.45	20230103	37300	-14.08	20230602	17500	83.14	20221104	5.50	N	033240	500	108 억	1362433	N	N	0	N	N
42	20230623	160550	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32400	0	3	0.00	4391165750	135309	73.02	32250	33050	32000	42100	22700	32400	32453.54	6.20	0	17143	33466	32932	32616	32082	31766	32775	31925	109	9700	500	23970	50	1	21777280	7056	-16.66	1.88	12	0.62	-1945.00	17279.00	37300	20230602	-13.14	17500	20221104	85.14	37300	-13.14	20230602	20100	61.19	20230103	37300	-13.14	20230602	17500	85.14	20221104	5.44	N	033240	500	108 억	1350968	N	N	31	N	N
43	20230623	140315	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32050	-350	5	-1.08	3480427750	107079	57.79	32250	33050	32000	42100	22700	32400	32503.37	6.20	0	10363	33466	32932	32616	32082	31766	32775	31925	109	9700	500	23970	50	1	21777280	6980	-16.48	1.85	12	0.49	-1945.00	17279.00	37300	20230602	-14.08	17500	20221104	83.14	37300	-14.08	20230602	20100	59.45	20230103	37300	-14.08	20230602	17500	83.14	20221104	5.44	N	033240	500	108 억	1350968	N	N	31	N	N
44	20230622	160522	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32400	-600	5	-1.82	6034948500	184950	116.91	32800	33150	32300	42900	23100	33000	32630.40	6.26	0	-6645	34100	33550	33050	32500	32000	33525	32475	109	9900	500	24420	50	1	21777280	7056	-16.66	1.88	12	0.85	-1945.00	17279.00	37300	20230602	-13.14	17500	20221104	85.14	37300	-13.14	20230602	20100	61.19	20230103	37300	-13.14	20230602	17500	85.14	20221104	5.52	N	033240	500	108 억	1362844	N	N	31	N	N
45	20230622	150407	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32500	-500	5	-1.52	5612332100	171904	108.66	32800	33150	32300	42900	23100	33000	32648.06	6.26	0	-8955	34100	33550	33050	32500	32000	33525	32475	109	9900	500	24420	50	1	21777280	7078	-16.71	1.88	12	0.79	-1945.00	17279.00	37300	20230602	-12.87	17500	20221104	85.71	37300	-12.87	20230602	20100	61.69	20230103	37300	-12.87	20230602	17500	85.71	20221104	5.52	N	033240	500	108 억	1362844	N	N	322	N	N
46	20230622	140318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32650	-350	5	-1.06	4495985000	137578	86.96	32800	33150	32300	42900	23100	33000	32679.53	6.26	0	-361	34100	33550	33050	32500	32000	33525	32475	109	9900	500	24420	50	1	21777280	7110	-16.79	1.89	12	0.63	-1945.00	17279.00	37300	20230602	-12.47	17500	20221104	86.57	37300	-12.47	20230602	20100	62.44	20230103	37300	-12.47	20230602	17500	86.57	20221104	5.52	N	033240	500	108 억	1362844	N	N	322	N	N
47	20230622	130455	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32650	-350	5	-1.06	4095368700	125312	79.21	32800	33150	32300	42900	23100	33000	32681.38	6.26	0	-1041	34100	33550	33050	32500	32000	33525	32475	109	9900	500	24420	50	1	21777280	7110	-16.79	1.89	12	0.58	-1945.00	17279.00	37300	20230602	-12.47	17500	20221104	86.57	37300	-12.47	20230602	20100	62.44	20230103	37300	-12.47	20230602	17500	86.57	20221104	5.52	N	033240	500	108 억	1362844	N	N	322	N	N
48	20230622	120920	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32750	-250	5	-0.76	3935239500	120412	76.11	32800	33150	32300	42900	23100	33000	32681.46	6.26	0	-786	34100	33550	33050	32500	32000	33525	32475	109	9900	500	24420	50	1	21777280	7132	-16.84	1.90	12	0.55	-1945.00	17279.00	37300	20230602	-12.20	17500	20221104	87.14	37300	-12.20	20230602	20100	62.94	20230103	37300	-12.20	20230602	17500	87.14	20221104	5.52	N	033240	500	108 억	1362844	N	N	322	N	N
49	20230622	110421	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32900	-100	5	-0.30	2961215000	90521	57.22	32800	33150	32300	42900	23100	33000	32713.02	6.26	0	5896	34100	33550	33050	32500	32000	33525	32475	109	9900	500	24420	50	1	21777280	7165	-16.92	1.90	12	0.42	-1945.00	17279.00	37300	20230602	-11.80	17500	20221104	88.00	37300	-11.80	20230602	20100	63.68	20230103	37300	-11.80	20230602	17500	88.00	20221104	5.52	N	033240	500	108 억	1362844	N	N	322	N	N
50	20230622	100656	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32700	-300	5	-0.91	2123662950	65041	41.11	32800	33150	32300	42900	23100	33000	32651.14	6.26	0	5353	34100	33550	33050	32500	32000	33525	32475	109	9900	500	24420	50	1	21777280	7121	-16.81	1.89	12	0.30	-1945.00	17279.00	37300	20230602	-12.33	17500	20221104	86.86	37300	-12.33	20230602	20100	62.69	20230103	37300	-12.33	20230602	17500	86.86	20221104	5.52	N	033240	500	108 억	1362844	N	N	322	N	N
51	20230622	090725	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32750	-250	5	-0.76	617187100	18861	11.92	32800	33150	32500	42900	23100	33000	32722.93	6.26	0	5222	34100	33550	33050	32500	32000	33525	32475	109	9900	500	24420	50	1	21777280	7132	-16.84	1.90	12	0.09	-1945.00	17279.00	37300	20230602	-12.20	17500	20221104	87.14	37300	-12.20	20230602	20100	62.94	20230103	37300	-12.20	20230602	17500	87.14	20221104	5.52	N	033240	500	108 억	1362844	N	N	322	N	N
52	20230621	160827	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33000	-400	5	-1.20	5193786800	157272	49.85	33000	33600	32550	43400	23400	33400	33024.25	6.28	0	-8223	35166	34282	33516	32632	31866	33900	32250	109	10000	500	24710	50	1	21777280	7187	-16.97	1.91	12	0.72	-1945.00	17279.00	37300	20230602	-11.53	17500	20221104	88.57	37300	-11.53	20230602	20100	64.18	20230103	37300	-11.53	20230602	17500	88.57	20221104	5.52	N	033240	500	108 억	1368190	N	N	322	N	N
53	20230621	150351	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32850	-550	5	-1.65	4748349200	143773	45.57	33000	33600	32550	43400	23400	33400	33026.68	6.28	0	-5535	35166	34282	33516	32632	31866	33900	32250	109	10000	500	24710	50	1	21777280	7154	-16.89	1.90	12	0.66	-1945.00	17279.00	37300	20230602	-11.93	17500	20221104	87.71	37300	-11.93	20230602	20100	63.43	20230103	37300	-11.93	20230602	17500	87.71	20221104	5.52	N	033240	500	108 억	1368190	N	N	90	N	N
54	20230621	140929	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32950	-450	5	-1.35	3902884150	118016	37.40	33000	33600	32550	43400	23400	33400	33070.78	6.28	0	-12259	35166	34282	33516	32632	31866	33900	32250	109	10000	500	24710	50	1	21777280	7176	-16.94	1.91	12	0.54	-1945.00	17279.00	37300	20230602	-11.66	17500	20221104	88.29	37300	-11.66	20230602	20100	63.93	20230103	37300	-11.66	20230602	17500	88.29	20221104	5.52	N	033240	500	108 억	1368190	N	N	90	N	N
55	20230621	130442	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	32950	-450	5	-1.35	3485645300	105356	33.39	33000	33600	32550	43400	23400	33400	33084.42	6.28	0	-16165	35166	34282	33516	32632	31866	33900	32250	109	10000	500	24710	50	1	21777280	7176	-16.94	1.91	12	0.48	-1945.00	17279.00	37300	20230602	-11.66	17500	20221104	88.29	37300	-11.66	20230602	20100	63.93	20230103	37300	-11.66	20230602	17500	88.29	20221104	5.52	N	033240	500	108 억	1368190	N	N	90	N	N
56	20230621	120159	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33100	-300	5	-0.90	1802531550	54117	17.15	33000	33600	33000	43400	23400	33400	33308.03	6.28	0	-11957	35166	34282	33516	32632	31866	33900	32250	109	10000	500	24710	50	1	21777280	7208	-17.02	1.92	12	0.25	-1945.00	17279.00	37300	20230602	-11.26	17500	20221104	89.14	37300	-11.26	20230602	20100	64.68	20230103	37300	-11.26	20230602	17500	89.14	20221104	5.52	N	033240	500	108 억	1368190	N	N	90	N	N
57	20230621	110313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33400	0	3	0.00	1327105600	39801	12.61	33000	33600	33000	43400	23400	33400	33343.51	6.28	0	-8404	35166	34282	33516	32632	31866	33900	32250	109	10000	500	24710	50	1	21777280	7274	-17.17	1.93	12	0.18	-1945.00	17279.00	37300	20230602	-10.46	17500	20221104	90.86	37300	-10.46	20230602	20100	66.17	20230103	37300	-10.46	20230602	17500	90.86	20221104	5.52	N	033240	500	108 억	1368190	N	N	90	N	N
58	20230621	100514	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33450	50	2	0.15	790060050	23654	7.50	33000	33600	33000	43400	23400	33400	33400.70	6.28	0	-4267	35166	34282	33516	32632	31866	33900	32250	109	10000	500	24710	50	1	21777280	7285	-17.20	1.94	12	0.11	-1945.00	17279.00	37300	20230602	-10.32	17500	20221104	91.14	37300	-10.32	20230602	20100	66.42	20230103	37300	-10.32	20230602	17500	91.14	20221104	5.52	N	033240	500	108 억	1368190	N	N	90	N	N
59	20230621	090751	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33350	-50	5	-0.15	95576700	2882	0.91	33000	33500	33000	43400	23400	33400	33162.50	6.28	0	892	35166	34282	33516	32632	31866	33900	32250	109	10000	500	24710	50	1	21777280	7263	-17.15	1.93	12	0.01	-1945.00	17279.00	37300	20230602	-10.59	17500	20221104	90.57	37300	-10.59	20230602	20100	65.92	20230103	37300	-10.59	20230602	17500	90.57	20221104	5.52	N	033240	500	108 억	1368190	N	N	90	N	N
60	20230620	160605	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33400	-850	5	-2.48	10494807950	315222	147.45	34400	34400	32750	44500	24000	34250	33293.25	6.03	0	64658	36150	35200	34600	33650	33050	34900	33350	109	10250	500	25340	50	1	21777280	7274	-17.17	1.93	12	1.45	-1945.00	17279.00	37300	20230602	-10.46	17500	20221104	90.86	37300	-10.46	20230602	20100	66.17	20230103	37300	-10.46	20230602	17500	90.86	20221104	5.41	N	033240	500	108 억	1313157	N	N	90	N	N
61	20230620	150113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33250	-1000	5	-2.92	9924616250	298075	139.42	34400	34400	32750	44500	24000	34250	33295.69	6.03	0	60676	36150	35200	34600	33650	33050	34900	33350	109	10250	500	25340	50	1	21777280	7241	-17.10	1.92	12	1.37	-1945.00	17279.00	37300	20230602	-10.86	17500	20221104	90.00	37300	-10.86	20230602	20100	65.42	20230103	37300	-10.86	20230602	17500	90.00	20221104	5.41	N	033240	500	108 억	1313157	N	N	105	N	N
62	20230620	140654	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33250	-1000	5	-2.92	9490909850	285030	133.32	34400	34400	32750	44500	24000	34250	33297.92	6.03	0	56454	36150	35200	34600	33650	33050	34900	33350	109	10250	500	25340	50	1	21777280	7241	-17.10	1.92	12	1.31	-1945.00	17279.00	37300	20230602	-10.86	17500	20221104	90.00	37300	-10.86	20230602	20100	65.42	20230103	37300	-10.86	20230602	17500	90.00	20221104	5.41	N	033240	500	108 억	1313157	N	N	105	N	N
63	20230620	130708	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33800	-450	5	-1.31	7545385750	226857	106.11	34400	34400	32750	44500	24000	34250	33260.52	6.03	0	29788	36150	35200	34600	33650	33050	34900	33350	109	10250	500	25340	50	1	21777280	7361	-17.38	1.96	12	1.04	-1945.00	17279.00	37300	20230602	-9.38	17500	20221104	93.14	37300	-9.38	20230602	20100	68.16	20230103	37300	-9.38	20230602	17500	93.14	20221104	5.41	N	033240	500	108 억	1313157	N	N	105	N	N
64	20230620	120233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33300	-950	5	-2.77	6410326950	193038	90.29	34400	34400	32750	44500	24000	34250	33207.56	6.03	0	4948	36150	35200	34600	33650	33050	34900	33350	109	10250	500	25340	50	1	21777280	7252	-17.12	1.93	12	0.89	-1945.00	17279.00	37300	20230602	-10.72	17500	20221104	90.29	37300	-10.72	20230602	20100	65.67	20230103	37300	-10.72	20230602	17500	90.29	20221104	5.41	N	033240	500	108 억	1313157	N	N	105	N	N
65	20230620	110540	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33000	-1250	5	-3.65	5244513750	157865	73.84	34400	34400	32750	44500	24000	34250	33221.48	6.03	0	-8675	36150	35200	34600	33650	33050	34900	33350	109	10250	500	25340	50	1	21777280	7187	-16.97	1.91	12	0.72	-1945.00	17279.00	37300	20230602	-11.53	17500	20221104	88.57	37300	-11.53	20230602	20100	64.18	20230103	37300	-11.53	20230602	17500	88.57	20221104	5.41	N	033240	500	108 억	1313157	N	N	105	N	N
66	20230620	100245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33150	-1100	5	-3.21	3397739600	101899	47.66	34400	34400	32800	44500	24000	34250	33344.15	6.03	0	-10879	36150	35200	34600	33650	33050	34900	33350	109	10250	500	25340	50	1	21777280	7219	-17.04	1.92	12	0.47	-1945.00	17279.00	37300	20230602	-11.13	17500	20221104	89.43	37300	-11.13	20230602	20100	64.93	20230103	37300	-11.13	20230602	17500	89.43	20221104	5.41	N	033240	500	108 억	1313157	N	N	105	N	N
67	20230620	090258	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	33800	-450	5	-1.31	232894200	6869	3.21	34400	34400	33700	44500	24000	34250	33904.86	6.03	0	-2741	36150	35200	34600	33650	33050	34900	33350	109	10250	500	25340	50	1	21777280	7361	-17.38	1.96	12	0.03	-1945.00	17279.00	37300	20230602	-9.38	17500	20221104	93.14	37300	-9.38	20230602	20100	68.16	20230103	37300	-9.38	20230602	17500	93.14	20221104	5.41	N	033240	500	108 억	1313157	N	N	105	N	N
68	20230619	160334	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34250	-850	5	-2.42	7365902300	213143	115.40	35500	35550	34000	45600	24600	35100	34558.47	6.12	0	-7841	36233	35666	34933	34366	33633	35950	34650	109	10500	500	25970	50	1	21777280	7459	-17.61	1.98	12	0.98	-1945.00	17279.00	37300	20230602	-8.18	17500	20221104	95.71	37300	-8.18	20230602	20100	70.40	20230103	37300	-8.18	20230602	17500	95.71	20221104	5.41	N	033240	500	108 억	1331928	N	N	105	N	N
69	20230619	150117	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34300	-800	5	-2.28	6654349400	192338	104.14	35500	35550	34000	45600	24600	35100	34596.88	6.12	0	-13720	36233	35666	34933	34366	33633	35950	34650	109	10500	500	25970	50	1	21777280	7470	-17.63	1.99	12	0.88	-1945.00	17279.00	37300	20230602	-8.04	17500	20221104	96.00	37300	-8.04	20230602	20100	70.65	20230103	37300	-8.04	20230602	17500	96.00	20221104	5.41	N	033240	500	108 억	1331928	N	N	71	N	N
70	20230619	140739	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34450	-650	5	-1.85	4475000750	128616	69.64	35500	35550	34400	45600	24600	35100	34793.24	6.12	0	-9966	36233	35666	34933	34366	33633	35950	34650	109	10500	500	25970	50	1	21777280	7502	-17.71	1.99	12	0.59	-1945.00	17279.00	37300	20230602	-7.64	17500	20221104	96.86	37300	-7.64	20230602	20100	71.39	20230103	37300	-7.64	20230602	17500	96.86	20221104	5.41	N	033240	500	108 억	1331928	N	N	71	N	N
71	20230619	130137	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34550	-550	5	-1.57	3729156400	106998	57.93	35500	35550	34500	45600	24600	35100	34852.33	6.12	0	-2673	36233	35666	34933	34366	33633	35950	34650	109	10500	500	25970	50	1	21777280	7524	-17.76	2.00	12	0.49	-1945.00	17279.00	37300	20230602	-7.37	17500	20221104	97.43	37300	-7.37	20230602	20100	71.89	20230103	37300	-7.37	20230602	17500	97.43	20221104	5.41	N	033240	500	108 억	1331928	N	N	71	N	N
72	20230619	120241	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34750	-350	5	-1.00	2910615850	83329	45.12	35500	35550	34600	45600	24600	35100	34928.99	6.12	0	5926	36233	35666	34933	34366	33633	35950	34650	109	10500	500	25970	50	1	21777280	7568	-17.87	2.01	12	0.38	-1945.00	17279.00	37300	20230602	-6.84	17500	20221104	98.57	37300	-6.84	20230602	20100	72.89	20230103	37300	-6.84	20230602	17500	98.57	20221104	5.41	N	033240	500	108 억	1331928	N	N	71	N	N
73	20230619	110429	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34850	-250	5	-0.71	2535790850	72560	39.29	35500	35550	34600	45600	24600	35100	34947.28	6.12	0	8151	36233	35666	34933	34366	33633	35950	34650	109	10500	500	25970	50	1	21777280	7589	-17.92	2.02	12	0.33	-1945.00	17279.00	37300	20230602	-6.57	17500	20221104	99.14	37300	-6.57	20230602	20100	73.38	20230103	37300	-6.57	20230602	17500	99.14	20221104	5.41	N	033240	500	108 억	1331928	N	N	71	N	N
74	20230619	100809	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34900	-200	5	-0.57	1320052900	37697	20.41	35500	35550	34650	45600	24600	35100	35017.22	6.12	0	-5805	36233	35666	34933	34366	33633	35950	34650	109	10500	500	25970	50	1	21777280	7600	-17.94	2.02	12	0.17	-1945.00	17279.00	37300	20230602	-6.43	17500	20221104	99.43	37300	-6.43	20230602	20100	73.63	20230103	37300	-6.43	20230602	17500	99.43	20221104	5.41	N	033240	500	108 억	1331928	N	N	71	N	N
75	20230619	091018	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34950	-150	5	-0.43	568820900	16142	8.74	35500	35550	34950	45600	24600	35100	35239.49	6.12	0	-5181	36233	35666	34933	34366	33633	35950	34650	109	10500	500	25970	50	1	21777280	7611	-17.97	2.02	12	0.07	-1945.00	17279.00	37300	20230602	-6.30	17500	20221104	99.71	37300	-6.30	20230602	20100	73.88	20230103	37300	-6.30	20230602	17500	99.71	20221104	5.41	N	033240	500	108 억	1331928	N	N	71	N	N
76	20230616	160155	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	35100	550	2	1.59	6441294400	184265	121.30	34550	35500	34200	44900	24200	34550	34955.82	6.05	0	14323	35983	35266	34783	34066	33583	35625	34425	109	10350	500	25560	50	1	21777280	7644	-18.05	2.03	12	0.85	-1945.00	17279.00	37300	20230602	-5.90	17500	20221104	100.57	37300	-5.90	20230602	20100	74.63	20230103	37300	-5.90	20230602	17500	100.57	20221104	5.42	N	033240	500	108 억	1317952	N	N	71	N	N
77	20230616	150310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	35300	750	2	2.17	5686699650	162779	107.16	34550	35500	34200	44900	24200	34550	34935.09	6.05	0	10892	35983	35266	34783	34066	33583	35625	34425	109	10350	500	25560	50	1	21777280	7687	-18.15	2.04	12	0.75	-1945.00	17279.00	37300	20230602	-5.36	17500	20221104	101.71	37300	-5.36	20230602	20100	75.62	20230103	37300	-5.36	20230602	17500	101.71	20221104	5.42	N	033240	500	108 억	1317952	N	N	120	N	N
78	20230616	140401	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34750	200	2	0.58	3515115600	101254	66.65	34550	35300	34200	44900	24200	34550	34715.82	6.05	0	15765	35983	35266	34783	34066	33583	35625	34425	109	10350	500	25560	50	1	21777280	7568	-17.87	2.01	12	0.46	-1945.00	17279.00	37300	20230602	-6.84	17500	20221104	98.57	37300	-6.84	20230602	20100	72.89	20230103	37300	-6.84	20230602	17500	98.57	20221104	5.42	N	033240	500	108 억	1317952	N	N	120	N	N
79	20230616	130408	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	35100	550	2	1.59	2805467150	81020	53.33	34550	35150	34200	44900	24200	34550	34626.85	6.05	0	14775	35983	35266	34783	34066	33583	35625	34425	109	10350	500	25560	50	1	21777280	7644	-18.05	2.03	12	0.37	-1945.00	17279.00	37300	20230602	-5.90	17500	20221104	100.57	37300	-5.90	20230602	20100	74.63	20230103	37300	-5.90	20230602	17500	100.57	20221104	5.42	N	033240	500	108 억	1317952	N	N	120	N	N
80	20230616	120127	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34550	0	3	0.00	1716333700	49788	32.77	34550	35000	34200	44900	24200	34550	34472.84	6.05	0	7276	35983	35266	34783	34066	33583	35625	34425	109	10350	500	25560	50	1	21777280	7524	-17.76	2.00	12	0.23	-1945.00	17279.00	37300	20230602	-7.37	17500	20221104	97.43	37300	-7.37	20230602	20100	71.89	20230103	37300	-7.37	20230602	17500	97.43	20221104	5.42	N	033240	500	108 억	1317952	N	N	120	N	N
81	20230616	110640	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34450	-100	5	-0.29	1351178800	39205	25.81	34550	35000	34200	44900	24200	34550	34464.45	6.05	0	2671	35983	35266	34783	34066	33583	35625	34425	109	10350	500	25560	50	1	21777280	7502	-17.71	1.99	12	0.18	-1945.00	17279.00	37300	20230602	-7.64	17500	20221104	96.86	37300	-7.64	20230602	20100	71.39	20230103	37300	-7.64	20230602	17500	96.86	20221104	5.42	N	033240	500	108 억	1317952	N	N	120	N	N
82	20230616	100328	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34600	50	2	0.14	971103900	28160	18.54	34550	35000	34200	44900	24200	34550	34485.22	6.05	0	-1206	35983	35266	34783	34066	33583	35625	34425	109	10350	500	25560	50	1	21777280	7535	-17.79	2.00	12	0.13	-1945.00	17279.00	37300	20230602	-7.24	17500	20221104	97.71	37300	-7.24	20230602	20100	72.14	20230103	37300	-7.24	20230602	17500	97.71	20221104	5.42	N	033240	500	108 억	1317952	N	N	120	N	N
83	20230616	090530	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34500	-50	5	-0.14	282885550	8158	5.37	34550	35000	34500	44900	24200	34550	34675.85	6.05	0	-939	35983	35266	34783	34066	33583	35625	34425	109	10350	500	25560	50	1	21777280	7513	-17.74	2.00	12	0.04	-1945.00	17279.00	37300	20230602	-7.51	17500	20221104	97.14	37300	-7.51	20230602	20100	71.64	20230103	37300	-7.51	20230602	17500	97.14	20221104	5.42	N	033240	500	108 억	1317952	N	N	120	N	N
84	20230615	150711	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34550	0	3	0.00	5080153450	145814	99.33	34450	35500	34300	44900	24200	34550	34839.96	6.01	0	10359	35783	35166	34633	34016	33483	34900	33750	109	10350	500	25560	50	1	21730854	7508	-17.76	2.00	12	0.67	-1945.00	17279.00	37300	20230602	-7.37	17500	20221104	97.43	37300	-7.37	20230602	20100	71.89	20230103	37300	-7.37	20230602	17500	97.43	20221104	5.50	N	033240	500	108 억	1305304	N	N	171	N	N
85	20230615	141001	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34550	0	3	0.00	4326498950	123949	84.44	34450	35500	34300	44900	24200	34550	34905.48	6.01	0	9804	35783	35166	34633	34016	33483	34900	33750	109	10350	500	25560	50	1	21730854	7508	-17.76	2.00	12	0.57	-1945.00	17279.00	37300	20230602	-7.37	17500	20221104	97.43	37300	-7.37	20230602	20100	71.89	20230103	37300	-7.37	20230602	17500	97.43	20221104	5.50	N	033240	500	108 억	1305304	N	N	171	N	N
86	20230615	130427	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34550	0	3	0.00	3664852000	104748	71.36	34450	35500	34300	44900	24200	34550	34987.32	6.01	0	12508	35783	35166	34633	34016	33483	34900	33750	109	10350	500	25560	50	1	21730854	7508	-17.76	2.00	12	0.48	-1945.00	17279.00	37300	20230602	-7.37	17500	20221104	97.43	37300	-7.37	20230602	20100	71.89	20230103	37300	-7.37	20230602	17500	97.43	20221104	5.50	N	033240	500	108 억	1305304	N	N	171	N	N
87	20230615	120422	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34650	100	2	0.29	3497277250	99904	68.06	34450	35500	34300	44900	24200	34550	35006.38	6.01	0	13789	35783	35166	34633	34016	33483	34900	33750	109	10350	500	25560	50	1	21730854	7530	-17.81	2.01	12	0.46	-1945.00	17279.00	37300	20230602	-7.10	17500	20221104	98.00	37300	-7.10	20230602	20100	72.39	20230103	37300	-7.10	20230602	17500	98.00	20221104	5.50	N	033240	500	108 억	1305304	N	N	171	N	N
88	20230615	110909	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	34600	50	2	0.14	3170562300	90430	61.60	34450	35500	34450	44900	24200	34550	35060.96	6.01	0	16221	35783	35166	34633	34016	33483	34900	33750	109	10350	500	25560	50	1	21730854	7519	-17.79	2.00	12	0.42	-1945.00	17279.00	37300	20230602	-7.24	17500	20221104	97.71	37300	-7.24	20230602	20100	72.14	20230103	37300	-7.24	20230602	17500	97.71	20221104	5.50	N	033240	500	108 억	1305304	N	N	171	N	N
89	20230611	184646	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	35150	400	2	1.15	7416179700	210731	180.51	35100	35750	34750	45150	24350	34750	35192.79	5.87	46965	44347	35516	35132	34816	34432	34116	34975	34275	109	10400	500	25710	50	1	21730854	7638	-18.07	2.03	12	0.97	-1945.00	17279.00	37300	20230602	-5.76	17500	20221104	100.86	37300	-5.76	20230602	20100	74.88	20230103	37300	-5.76	20230602	17500	100.86	20221104	5.82	N	033240	500	108 억	1275243	N	N	1235	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History