KissMeData/008110/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160223	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6080	-100	5	-1.62	105719360	17383	41.46	6110	6200	6050	8030	4330	6180	6081.77	40.16	0	-2361	6380	6280	6170	6070	5960	6225	6015	52	1850	500	0	10	1	10490447	638	6.96	0.28	03	0.17	874.00	21357.00	19450	20220822	-68.74	5880	20220704	3.40	10300	-40.97	20230113	6050	0.50	20230630	19450	-68.74	20220822	5880	3.40	20220704	1.17	N	008110	500	52 억	4212451	N	N	0	N	N
3	20230630	150223	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6130	-50	5	-0.81	75981200	12498	29.81	6110	6200	6050	8030	4330	6180	6079.47	40.16	0	-2619	6380	6280	6170	6070	5960	6225	6015	52	1850	500	0	10	1	10490447	643	7.01	0.29	03	0.12	874.00	21357.00	19450	20220822	-68.48	5880	20220704	4.25	10300	-40.49	20230113	6050	1.32	20230630	19450	-68.48	20220822	5880	4.25	20220704	1.17	N	008110	500	52 억	4212451	N	N	0	N	N
4	20230630	140224	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6100	-80	5	-1.29	62707000	10327	24.63	6110	6200	6050	8030	4330	6180	6072.14	40.16	0	-1860	6380	6280	6170	6070	5960	6225	6015	52	1850	500	0	10	1	10490447	640	6.98	0.29	03	0.10	874.00	21357.00	19450	20220822	-68.64	5880	20220704	3.74	10300	-40.78	20230113	6050	0.83	20230630	19450	-68.64	20220822	5880	3.74	20220704	1.17	N	008110	500	52 억	4212451	N	N	0	N	N
5	20230630	130224	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6070	-110	5	-1.78	61045490	10054	23.98	6110	6200	6050	8030	4330	6180	6071.76	40.16	0	-1789	6380	6280	6170	6070	5960	6225	6015	52	1850	500	0	10	1	10490447	637	6.95	0.28	03	0.10	874.00	21357.00	19450	20220822	-68.79	5880	20220704	3.23	10300	-41.07	20230113	6050	0.33	20230630	19450	-68.79	20220822	5880	3.23	20220704	1.17	N	008110	500	52 억	4212451	N	N	0	N	N
6	20230630	120222	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6110	-70	5	-1.13	41372460	6809	16.24	6110	6200	6050	8030	4330	6180	6076.14	40.16	0	-1592	6380	6280	6170	6070	5960	6225	6015	52	1850	500	0	10	1	10490447	641	6.99	0.29	03	0.06	874.00	21357.00	19450	20220822	-68.59	5880	20220704	3.91	10300	-40.68	20230113	6050	0.99	20230630	19450	-68.59	20220822	5880	3.91	20220704	1.17	N	008110	500	52 억	4212451	N	N	0	N	N
7	20230630	110223	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6110	-70	5	-1.13	35911940	5913	14.10	6110	6200	6050	8030	4330	6180	6073.39	40.16	0	-1500	6380	6280	6170	6070	5960	6225	6015	52	1850	500	0	10	1	10490447	641	6.99	0.29	03	0.06	874.00	21357.00	19450	20220822	-68.59	5880	20220704	3.91	10300	-40.68	20230113	6050	0.99	20230630	19450	-68.59	20220822	5880	3.91	20220704	1.17	N	008110	500	52 억	4212451	N	N	0	N	N
8	20230630	100222	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6070	-110	5	-1.78	21822510	3592	8.57	6110	6200	6050	8030	4330	6180	6075.31	40.16	0	-858	6380	6280	6170	6070	5960	6225	6015	52	1850	500	0	10	1	10490447	637	6.95	0.28	03	0.03	874.00	21357.00	19450	20220822	-68.79	5880	20220704	3.23	10300	-41.07	20230113	6050	0.33	20230630	19450	-68.79	20220822	5880	3.23	20220704	1.17	N	008110	500	52 억	4212451	N	N	0	N	N
9	20230630	090224	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6080	-100	5	-1.62	420750	69	0.16	6110	6110	6080	8030	4330	6180	6097.83	40.16	0	8	6380	6280	6170	6070	5960	6225	6015	52	1850	500	0	10	1	10490447	638	6.96	0.28	03	0.00	874.00	21357.00	19450	20220822	-68.74	5880	20220704	3.40	10300	-40.97	20230113	6060	0.33	20230629	19450	-68.74	20220822	5880	3.40	20220704	1.17	N	008110	500	52 억	4212451	N	N	0	N	N
10	20230629	160223	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6180	-70	5	-1.12	255764660	41765	185.34	6210	6270	6060	8120	4380	6250	6123.90	40.21	0	-6099	6416	6332	6246	6162	6076	6290	6120	52	1870	500	0	10	1	10490447	648	7.07	0.29	03	0.40	874.00	21357.00	19450	20220822	-68.23	5880	20220704	5.10	10300	-40.00	20230113	6060	1.98	20230629	19450	-68.23	20220822	5880	5.10	20220704	1.17	N	008110	500	52 억	4218550	N	N	0	N	N
11	20230629	150222	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6100	-150	5	-2.40	231736790	37843	167.94	6210	6270	6060	8120	4380	6250	6123.64	40.21	0	-6052	6416	6332	6246	6162	6076	6290	6120	52	1870	500	0	10	1	10490447	640	6.98	0.29	03	0.36	874.00	21357.00	19450	20220822	-68.64	5880	20220704	3.74	10300	-40.78	20230113	6060	0.66	20230629	19450	-68.64	20220822	5880	3.74	20220704	1.17	N	008110	500	52 억	4218550	N	N	0	N	N
12	20230629	140221	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6070	-180	5	-2.88	214178370	34955	155.12	6210	6270	6060	8120	4380	6250	6127.26	40.21	0	-5355	6416	6332	6246	6162	6076	6290	6120	52	1870	500	0	10	1	10490447	637	6.95	0.28	03	0.33	874.00	21357.00	19450	20220822	-68.79	5880	20220704	3.23	10300	-41.07	20230113	6060	0.17	20230629	19450	-68.79	20220822	5880	3.23	20220704	1.17	N	008110	500	52 억	4218550	N	N	0	N	N
13	20230629	130221	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6090	-160	5	-2.56	183393590	29894	132.66	6210	6270	6070	8120	4380	6250	6134.80	40.21	0	-4197	6416	6332	6246	6162	6076	6290	6120	52	1870	500	0	10	1	10490447	639	6.97	0.29	03	0.28	874.00	21357.00	19450	20220822	-68.69	5880	20220704	3.57	10300	-40.87	20230113	6070	0.33	20230629	19450	-68.69	20220822	5880	3.57	20220704	1.17	N	008110	500	52 억	4218550	N	N	0	N	N
14	20230629	120222	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6170	-80	5	-1.28	74456150	12062	53.53	6210	6270	6150	8120	4380	6250	6172.79	40.21	0	-3389	6416	6332	6246	6162	6076	6290	6120	52	1870	500	0	10	1	10490447	647	7.06	0.29	03	0.11	874.00	21357.00	19450	20220822	-68.28	5880	20220704	4.93	10300	-40.10	20230113	6150	0.33	20230629	19450	-68.28	20220822	5880	4.93	20220704	1.17	N	008110	500	52 억	4218550	N	N	0	N	N
15	20230629	110223	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6170	-80	5	-1.28	68853140	11152	49.49	6210	6270	6150	8120	4380	6250	6174.06	40.21	0	-3110	6416	6332	6246	6162	6076	6290	6120	52	1870	500	0	10	1	10490447	647	7.06	0.29	03	0.11	874.00	21357.00	19450	20220822	-68.28	5880	20220704	4.93	10300	-40.10	20230113	6150	0.33	20230629	19450	-68.28	20220822	5880	4.93	20220704	1.17	N	008110	500	52 억	4218550	N	N	0	N	N
16	20230629	100223	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6190	-60	5	-0.96	37983260	6147	27.28	6210	6270	6150	8120	4380	6250	6179.15	40.21	0	-1783	6416	6332	6246	6162	6076	6290	6120	52	1870	500	0	10	1	10490447	649	7.08	0.29	03	0.06	874.00	21357.00	19450	20220822	-68.17	5880	20220704	5.27	10300	-39.90	20230113	6150	0.65	20230629	19450	-68.17	20220822	5880	5.27	20220704	1.17	N	008110	500	52 억	4218550	N	N	0	N	N
17	20230629	090222	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6210	-40	5	-0.64	31050	5	0.02	6210	6210	6210	8120	4380	6250	6210.00	40.21	0	-2	6416	6332	6246	6162	6076	6290	6120	52	1870	500	0	10	1	10490447	651	7.11	0.29	03	0.00	874.00	21357.00	19450	20220822	-68.07	5880	20220704	5.61	10300	-39.71	20230113	6160	0.81	20230628	19450	-68.07	20220822	5880	5.61	20220704	1.17	N	008110	500	52 억	4218550	N	N	0	N	N
18	20230628	160221	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6250	20	2	0.32	139251420	22407	160.22	6330	6330	6160	8090	4370	6230	6214.64	40.23	0	-1987	6336	6282	6256	6202	6176	6270	6190	52	1860	500	0	10	1	10490447	656	7.15	0.29	03	0.21	874.00	21357.00	19450	20220822	-67.87	5880	20220704	6.29	10300	-39.32	20230113	6160	1.46	20230628	19450	-67.87	20220822	5880	6.29	20220704	1.18	N	008110	500	52 억	4220537	N	N	0	N	N
19	20230628	150222	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6230	0	3	0.00	117988250	18984	135.75	6330	6330	6160	8090	4370	6230	6215.14	40.23	0	-2145	6336	6282	6256	6202	6176	6270	6190	52	1860	500	0	10	1	10490447	654	7.13	0.29	03	0.18	874.00	21357.00	19450	20220822	-67.97	5880	20220704	5.95	10300	-39.51	20230113	6160	1.14	20230628	19450	-67.97	20220822	5880	5.95	20220704	1.18	N	008110	500	52 억	4220537	N	N	0	N	N
20	20230628	140222	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6220	-10	5	-0.16	115299940	18552	132.66	6330	6330	6160	8090	4370	6230	6214.96	40.23	0	-2099	6336	6282	6256	6202	6176	6270	6190	52	1860	500	0	10	1	10490447	653	7.12	0.29	03	0.18	874.00	21357.00	19450	20220822	-68.02	5880	20220704	5.78	10300	-39.61	20230113	6160	0.97	20230628	19450	-68.02	20220822	5880	5.78	20220704	1.18	N	008110	500	52 억	4220537	N	N	0	N	N
21	20230628	130221	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6230	0	3	0.00	98980930	15920	113.84	6330	6330	6160	8090	4370	6230	6217.40	40.23	0	-1317	6336	6282	6256	6202	6176	6270	6190	52	1860	500	0	10	1	10490447	654	7.13	0.29	03	0.15	874.00	21357.00	19450	20220822	-67.97	5880	20220704	5.95	10300	-39.51	20230113	6160	1.14	20230628	19450	-67.97	20220822	5880	5.95	20220704	1.18	N	008110	500	52 억	4220537	N	N	0	N	N
22	20230628	120206	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6250	20	2	0.32	52943490	8491	60.72	6330	6330	6190	8090	4370	6230	6235.25	40.23	0	-98	6336	6282	6256	6202	6176	6270	6190	52	1860	500	0	10	1	10490447	656	7.15	0.29	03	0.08	874.00	21357.00	19450	20220822	-67.87	5880	20220704	6.29	10300	-39.32	20230113	6170	1.30	20230621	19450	-67.87	20220822	5880	6.29	20220704	1.18	N	008110	500	52 억	4220537	N	N	0	N	N
23	20230628	110223	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6250	20	2	0.32	39455880	6325	45.23	6330	6330	6190	8090	4370	6230	6238.08	40.23	0	-5	6336	6282	6256	6202	6176	6270	6190	52	1860	500	0	10	1	10490447	656	7.15	0.29	03	0.06	874.00	21357.00	19450	20220822	-67.87	5880	20220704	6.29	10300	-39.32	20230113	6170	1.30	20230621	19450	-67.87	20220822	5880	6.29	20220704	1.18	N	008110	500	52 억	4220537	N	N	0	N	N
24	20230628	100221	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6240	10	2	0.16	36144310	5794	41.43	6330	6330	6190	8090	4370	6230	6238.23	40.23	0	29	6336	6282	6256	6202	6176	6270	6190	52	1860	500	0	10	1	10490447	655	7.14	0.29	03	0.06	874.00	21357.00	19450	20220822	-67.92	5880	20220704	6.12	10300	-39.42	20230113	6170	1.13	20230621	19450	-67.92	20220822	5880	6.12	20220704	1.18	N	008110	500	52 억	4220537	N	N	0	N	N
25	20230628	090221	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6190	-40	5	-0.64	17590330	2810	20.09	6330	6330	6190	8090	4370	6230	6259.90	40.23	0	139	6336	6282	6256	6202	6176	6270	6190	52	1860	500	0	10	1	10490447	649	7.08	0.29	03	0.03	874.00	21357.00	19450	20220822	-68.17	5880	20220704	5.27	10300	-39.90	20230113	6170	0.32	20230621	19450	-68.17	20220822	5880	5.27	20220704	1.18	N	008110	500	52 억	4220537	N	N	0	N	N
26	20230627	160222	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6230	-50	5	-0.80	86825010	13887	38.64	6280	6310	6230	8160	4400	6280	6252.25	40.23	0	-120	6813	6546	6373	6106	5933	6680	6240	52	1880	500	0	10	1	10490447	654	7.13	0.29	03	0.13	874.00	21357.00	19450	20220822	-67.97	5650	20220624	10.27	10300	-39.51	20230113	6170	0.97	20230621	19450	-67.97	20220822	5880	5.95	20220704	1.22	N	008110	500	52 억	4220657	N	N	0	N	N
27	20230627	150222	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6240	-40	5	-0.64	72859550	11650	32.42	6280	6310	6230	8160	4400	6280	6254.04	40.23	0	-72	6813	6546	6373	6106	5933	6680	6240	52	1880	500	0	10	1	10490447	655	7.14	0.29	03	0.11	874.00	21357.00	19450	20220822	-67.92	5650	20220624	10.44	10300	-39.42	20230113	6170	1.13	20230621	19450	-67.92	20220822	5880	6.12	20220704	1.22	N	008110	500	52 억	4220657	N	N	0	N	N
28	20230627	140224	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6250	-30	5	-0.48	64845460	10368	28.85	6280	6310	6230	8160	4400	6280	6254.38	40.23	0	-70	6813	6546	6373	6106	5933	6680	6240	52	1880	500	0	10	1	10490447	656	7.15	0.29	03	0.10	874.00	21357.00	19450	20220822	-67.87	5650	20220624	10.62	10300	-39.32	20230113	6170	1.30	20230621	19450	-67.87	20220822	5880	6.29	20220704	1.22	N	008110	500	52 억	4220657	N	N	0	N	N
29	20230627	130224	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6260	-20	5	-0.32	48984450	7829	21.79	6280	6310	6230	8160	4400	6280	6256.80	40.23	0	229	6813	6546	6373	6106	5933	6680	6240	52	1880	500	0	10	1	10490447	657	7.16	0.29	03	0.07	874.00	21357.00	19450	20220822	-67.81	5650	20220624	10.80	10300	-39.22	20230113	6170	1.46	20230621	19450	-67.81	20220822	5880	6.46	20220704	1.22	N	008110	500	52 억	4220657	N	N	0	N	N
30	20230627	120225	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6250	-30	5	-0.48	42651900	6816	18.97	6280	6310	6230	8160	4400	6280	6257.61	40.23	0	488	6813	6546	6373	6106	5933	6680	6240	52	1880	500	0	10	1	10490447	656	7.15	0.29	03	0.06	874.00	21357.00	19450	20220822	-67.87	5650	20220624	10.62	10300	-39.32	20230113	6170	1.30	20230621	19450	-67.87	20220822	5880	6.29	20220704	1.22	N	008110	500	52 억	4220657	N	N	0	N	N
31	20230627	110224	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6290	10	2	0.16	37419840	5980	16.64	6280	6310	6230	8160	4400	6280	6257.50	40.23	0	459	6813	6546	6373	6106	5933	6680	6240	52	1880	500	0	10	1	10490447	660	7.20	0.29	03	0.06	874.00	21357.00	19450	20220822	-67.66	5650	20220624	11.33	10300	-38.93	20230113	6170	1.94	20230621	19450	-67.66	20220822	5880	6.97	20220704	1.22	N	008110	500	52 억	4220657	N	N	0	N	N
32	20230627	100220	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6240	-40	5	-0.64	28394140	4539	12.63	6280	6310	6230	8160	4400	6280	6255.59	40.23	0	764	6813	6546	6373	6106	5933	6680	6240	52	1880	500	0	10	1	10490447	655	7.14	0.29	03	0.04	874.00	21357.00	19450	20220822	-67.92	5650	20220624	10.44	10300	-39.42	20230113	6170	1.13	20230621	19450	-67.92	20220822	5880	6.12	20220704	1.22	N	008110	500	52 억	4220657	N	N	0	N	N
33	20230627	090222	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6310	30	2	0.48	1207850	192	0.53	6280	6310	6280	8160	4400	6280	6290.89	40.23	0	-3	6813	6546	6373	6106	5933	6680	6240	52	1880	500	0	10	1	10490447	662	7.22	0.30	03	0.00	874.00	21357.00	19450	20220822	-67.56	5650	20220624	11.68	10300	-38.74	20230113	6170	2.27	20230621	19450	-67.56	20220822	5880	7.31	20220704	1.22	N	008110	500	52 억	4220657	N	N	0	N	N
34	20230626	160221	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6280	-20	5	-0.32	224020320	35594	62.44	6250	6640	6200	8190	4410	6300	6293.80	40.24	0	-891	6506	6402	6306	6202	6106	6355	6155	52	1890	500	0	10	1	10490447	659	7.19	0.29	03	0.34	874.00	21357.00	19450	20220822	-67.71	5650	20220624	11.15	10300	-39.03	20230113	6170	1.78	20230621	19450	-67.71	20220822	5880	6.80	20220704	1.24	N	008110	500	52 억	4221533	N	N	0	N	N
35	20230626	150222	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6310	10	2	0.16	221186490	35144	61.65	6250	6640	6200	8190	4410	6300	6293.72	40.24	0	-791	6506	6402	6306	6202	6106	6355	6155	52	1890	500	0	10	1	10490447	662	7.22	0.30	03	0.34	874.00	21357.00	19450	20220822	-67.56	5650	20220624	11.68	10300	-38.74	20230113	6170	2.27	20230621	19450	-67.56	20220822	5880	7.31	20220704	1.24	N	008110	500	52 억	4221533	N	N	0	N	N
36	20230626	140222	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6300	0	3	0.00	181532960	28814	50.55	6250	6640	6200	8190	4410	6300	6300.17	40.24	0	1607	6506	6402	6306	6202	6106	6355	6155	52	1890	500	0	10	1	10490447	661	7.21	0.29	03	0.27	874.00	21357.00	19450	20220822	-67.61	5650	20220624	11.50	10300	-38.83	20230113	6170	2.11	20230621	19450	-67.61	20220822	5880	7.14	20220704	1.24	N	008110	500	52 억	4221533	N	N	0	N	N
37	20230626	130222	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6260	-40	5	-0.63	177383630	28153	49.39	6250	6640	6200	8190	4410	6300	6300.70	40.24	0	1721	6506	6402	6306	6202	6106	6355	6155	52	1890	500	0	10	1	10490447	657	7.16	0.29	03	0.27	874.00	21357.00	19450	20220822	-67.81	5650	20220624	10.80	10300	-39.22	20230113	6170	1.46	20230621	19450	-67.81	20220822	5880	6.46	20220704	1.24	N	008110	500	52 억	4221533	N	N	0	N	N
38	20230626	120221	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6280	-20	5	-0.32	169089320	26830	47.07	6250	6640	6200	8190	4410	6300	6302.25	40.24	0	1931	6506	6402	6306	6202	6106	6355	6155	52	1890	500	0	10	1	10490447	659	7.19	0.29	03	0.26	874.00	21357.00	19450	20220822	-67.71	5650	20220624	11.15	10300	-39.03	20230113	6170	1.78	20230621	19450	-67.71	20220822	5880	6.80	20220704	1.24	N	008110	500	52 억	4221533	N	N	0	N	N
39	20230626	110221	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6310	10	2	0.16	154685500	24533	43.04	6250	6640	6200	8190	4410	6300	6305.20	40.24	0	2073	6506	6402	6306	6202	6106	6355	6155	52	1890	500	0	10	1	10490447	662	7.22	0.30	03	0.23	874.00	21357.00	19450	20220822	-67.56	5650	20220624	11.68	10300	-38.74	20230113	6170	2.27	20230621	19450	-67.56	20220822	5880	7.31	20220704	1.24	N	008110	500	52 억	4221533	N	N	0	N	N
40	20230626	100221	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6280	-20	5	-0.32	131711350	20874	36.62	6250	6640	6200	8190	4410	6300	6309.83	40.24	0	1583	6506	6402	6306	6202	6106	6355	6155	52	1890	500	0	10	1	10490447	659	7.19	0.29	03	0.20	874.00	21357.00	19450	20220822	-67.71	5650	20220624	11.15	10300	-39.03	20230113	6170	1.78	20230621	19450	-67.71	20220822	5880	6.80	20220704	1.24	N	008110	500	52 억	4221533	N	N	0	N	N
41	20230626	090221	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6260	-40	5	-0.63	2518770	403	0.71	6250	6260	6250	8190	4410	6300	6250.05	40.24	0	0	6506	6402	6306	6202	6106	6355	6155	52	1890	500	0	10	1	10490447	657	7.16	0.29	03	0.00	874.00	21357.00	19450	20220822	-67.81	5650	20220624	10.80	10300	-39.22	20230113	6170	1.46	20230621	19450	-67.81	20220822	5880	6.46	20220704	1.24	N	008110	500	52 억	4221533	N	N	0	N	N
42	20230623	152857	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6330	-60	5	-0.94	345097110	54802	78.58	6330	6410	6210	8300	4480	6390	6297.16	40.24	0	380	6743	6566	6443	6266	6143	6505	6205	52	1910	500	0	10	1	10490447	664	7.24	0.30	03	0.52	874.00	21357.00	19450	20220822	-67.46	5650	20220624	12.04	10300	-38.54	20230113	6170	2.59	20230621	19450	-67.46	20220822	5650	12.04	20220624	1.62	N	008110	500	52 억	4221162	N	N	0	N	N
43	20230623	140203	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6330	-60	5	-0.94	303641510	48222	69.14	6330	6410	6210	8300	4480	6390	6296.74	40.24	0	285	6743	6566	6443	6266	6143	6505	6205	52	1910	500	0	10	1	10490447	664	7.24	0.30	03	0.46	874.00	21357.00	19450	20220822	-67.46	5650	20220624	12.04	10300	-38.54	20230113	6170	2.59	20230621	19450	-67.46	20220822	5650	12.04	20220624	1.62	N	008110	500	52 억	4221162	N	N	0	N	N
44	20230622	160736	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6390	-40	5	-0.62	449190170	69739	15.04	6530	6620	6320	8350	4510	6430	6441.03	40.24	0	-5250	7310	6870	6520	6080	5730	6695	5905	52	1920	500	0	10	1	10490447	670	7.31	0.30	03	0.66	874.00	21357.00	19450	20220822	-67.15	5650	20220624	13.10	10300	-37.96	20230113	6170	3.57	20230621	19450	-67.15	20220822	5650	13.10	20220624	1.64	N	008110	500	52 억	4221831	N	N	0	N	N
45	20230622	150741	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6380	-50	5	-0.78	442054750	68620	14.80	6530	6620	6320	8350	4510	6430	6442.07	40.24	0	-5249	7310	6870	6520	6080	5730	6695	5905	52	1920	500	0	10	1	10490447	669	7.30	0.30	03	0.65	874.00	21357.00	19450	20220822	-67.20	5650	20220624	12.92	10300	-38.06	20230113	6170	3.40	20230621	19450	-67.20	20220822	5650	12.92	20220624	1.64	N	008110	500	52 억	4221831	N	N	0	N	N
46	20230622	140851	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6390	-40	5	-0.62	416226720	64572	13.93	6530	6620	6320	8350	4510	6430	6445.93	40.24	0	-5241	7310	6870	6520	6080	5730	6695	5905	52	1920	500	0	10	1	10490447	670	7.31	0.30	03	0.62	874.00	21357.00	19450	20220822	-67.15	5650	20220624	13.10	10300	-37.96	20230113	6170	3.57	20230621	19450	-67.15	20220822	5650	13.10	20220624	1.64	N	008110	500	52 억	4221831	N	N	0	N	N
47	20230622	130432	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6390	-40	5	-0.62	395362150	61315	13.23	6530	6620	6320	8350	4510	6430	6448.05	40.24	0	-5037	7310	6870	6520	6080	5730	6695	5905	52	1920	500	0	10	1	10490447	670	7.31	0.30	03	0.58	874.00	21357.00	19450	20220822	-67.15	5650	20220624	13.10	10300	-37.96	20230113	6170	3.57	20230621	19450	-67.15	20220822	5650	13.10	20220624	1.64	N	008110	500	52 억	4221831	N	N	0	N	N
48	20230622	120907	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6440	10	2	0.16	366174060	56743	12.24	6530	6620	6320	8350	4510	6430	6453.20	40.24	0	-5061	7310	6870	6520	6080	5730	6695	5905	52	1920	500	0	10	1	10490447	676	7.37	0.30	03	0.54	874.00	21357.00	19450	20220822	-66.89	5650	20220624	13.98	10300	-37.48	20230113	6170	4.38	20230621	19450	-66.89	20220822	5650	13.98	20220624	1.64	N	008110	500	52 억	4221831	N	N	0	N	N
49	20230622	110941	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6420	-10	5	-0.16	237915370	36619	7.90	6530	6620	6410	8350	4510	6430	6497.05	40.24	0	-3420	7310	6870	6520	6080	5730	6695	5905	52	1920	500	0	10	1	10490447	673	7.35	0.30	03	0.35	874.00	21357.00	19450	20220822	-66.99	5650	20220624	13.63	10300	-37.67	20230113	6170	4.05	20230621	19450	-66.99	20220822	5650	13.63	20220624	1.64	N	008110	500	52 억	4221831	N	N	0	N	N
50	20230622	101012	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6480	50	2	0.78	175080490	26878	5.80	6530	6620	6410	8350	4510	6430	6513.90	40.24	0	-2667	7310	6870	6520	6080	5730	6695	5905	52	1920	500	0	10	1	10490447	680	7.41	0.30	03	0.26	874.00	21357.00	19450	20220822	-66.68	5650	20220624	14.69	10300	-37.09	20230113	6170	5.02	20230621	19450	-66.68	20220822	5650	14.69	20220624	1.64	N	008110	500	52 억	4221831	N	N	0	N	N
51	20230622	090740	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6440	10	2	0.16	40164500	6188	1.33	6530	6620	6410	8350	4510	6430	6490.71	40.24	0	-975	7310	6870	6520	6080	5730	6695	5905	52	1920	500	0	10	1	10490447	676	7.37	0.30	03	0.06	874.00	21357.00	19450	20220822	-66.89	5650	20220624	13.98	10300	-37.48	20230113	6170	4.38	20230621	19450	-66.89	20220822	5650	13.98	20220624	1.64	N	008110	500	52 억	4221831	N	N	0	N	N
52	20230621	160308	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6430	-1990	5	-23.63	3003053960	461764	0.00	6800	6960	6170	10940	5900	8420	6503.45	40.39	0	-17174	8420	8420	8420	8420	8420	8420	8420	52	2520	500	0	10	1	10490447	675	8.13	0.38	03	4.40	791.00	16756.00	19450	20220822	-66.94	5650	20220624	13.81	10300	-37.57	20230113	6170	4.21	20230621	19450	-66.94	20220822	5650	13.81	20220624	1.66	N	008110	500	52 억	4237531	N	N	0	N	N
53	20230621	151009	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6410	-2010	5	-23.87	2955133500	454291	0.00	6800	6960	6170	10940	5900	8420	6504.94	40.39	0	-17174	8420	8420	8420	8420	8420	8420	8420	52	2520	500	0	10	1	10490447	672	8.10	0.38	03	4.33	791.00	16756.00	19450	20220822	-67.04	5650	20220624	13.45	10300	-37.77	20230113	6170	3.89	20230621	19450	-67.04	20220822	5650	13.45	20220624	1.66	N	008110	500	52 억	4237531	N	N	0	N	N
54	20230621	140750	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6420	-2000	5	-23.75	2736733690	420056	0.00	6800	6960	6170	10940	5900	8420	6515.16	40.39	0	-18958	8420	8420	8420	8420	8420	8420	8420	52	2520	500	0	10	1	10490447	673	8.12	0.38	03	4.00	791.00	16756.00	19450	20220822	-66.99	5650	20220624	13.63	10300	-37.67	20230113	6170	4.05	20230621	19450	-66.99	20220822	5650	13.63	20220624	1.66	N	008110	500	52 억	4237531	N	N	0	N	N
55	20230621	130735	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6490	-1930	5	-22.92	2614965100	401148	0.00	6800	6960	6170	10940	5900	8420	6518.70	40.39	0	-18866	8420	8420	8420	8420	8420	8420	8420	52	2520	500	0	10	1	10490447	681	8.20	0.39	03	3.82	791.00	16756.00	19450	20220822	-66.63	5650	20220624	14.87	10300	-36.99	20230113	6170	5.19	20230621	19450	-66.63	20220822	5650	14.87	20220624	1.66	N	008110	500	52 억	4237531	N	N	0	N	N
56	20230621	120426	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6450	-1970	5	-23.40	2515838040	385865	0.00	6800	6960	6170	10940	5900	8420	6520.00	40.39	0	-18382	8420	8420	8420	8420	8420	8420	8420	52	2520	500	0	10	1	10490447	677	8.15	0.38	03	3.68	791.00	16756.00	19450	20220822	-66.84	5650	20220624	14.16	10300	-37.38	20230113	6170	4.54	20230621	19450	-66.84	20220822	5650	14.16	20220624	1.66	N	008110	500	52 억	4237531	N	N	0	N	N
57	20230621	110344	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6470	-1950	5	-23.16	2335106270	357916	0.00	6800	6960	6170	10940	5900	8420	6524.17	40.39	0	-17899	8420	8420	8420	8420	8420	8420	8420	52	2520	500	0	10	1	10490447	679	8.18	0.39	03	3.41	791.00	16756.00	19450	20220822	-66.74	5650	20220624	14.51	10300	-37.18	20230113	6170	4.86	20230621	19450	-66.74	20220822	5650	14.51	20220624	1.66	N	008110	500	52 억	4237531	N	N	0	N	N
58	20230621	100558	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6490	-1930	5	-22.92	1918392540	293242	0.00	6800	6960	6170	10940	5900	8420	6542.01	40.39	0	-18016	8420	8420	8420	8420	8420	8420	8420	52	2520	500	0	10	1	10490447	681	8.20	0.39	03	2.80	791.00	16756.00	19450	20220822	-66.63	5650	20220624	14.87	10300	-36.99	20230113	6170	5.19	20230621	19450	-66.63	20220822	5650	14.87	20220624	1.66	N	008110	500	52 억	4237531	N	N	0	N	N
59	20230621	090935	51	100.00	KOSPI	전기.전자	N	N	N	N		N	6700	-1720	5	-20.43	555970080	82883	0.00	6800	6960	6370	10940	5900	8420	6707.89	40.39	0	-3072	8420	8420	8420	8420	8420	8420	8420	52	2520	500	0	10	1	10490447	703	8.47	0.40	03	0.79	791.00	16756.00	19450	20220822	-65.55	5650	20220624	18.58	10300	-34.95	20230113	6370	5.18	20230621	19450	-65.55	20220822	5650	18.58	20220624	1.66	N	008110	500	52 억	4237531	N	N	0	N	N
60	20230620	160302	58	100.00	KOSPI	전기.전자	N	N	N	N		N	8420	0	3	0.00	0	0	0.00	0	0	0	10940	5900	8420	0.00	40.39	0	0	8553	8486	8453	8386	8353	8470	8370	52	2520	500	0	10	1	10490447	883	10.64	0.50	03	0.00	791.00	16756.00	19450	20220822	-56.71	5650	20220624	49.03	10300	-18.25	20230113	7990	5.38	20230427	19450	-56.71	20220822	5650	49.03	20220624	1.71	N	008110	500	52 억	4237531	N	N	2	N	N
61	20230620	150534	58	100.00	KOSPI	전기.전자	N	N	N	N		N	8420	0	3	0.00	0	0	0.00	0	0	0	10940	5900	8420	0.00	40.39	0	0	8553	8486	8453	8386	8353	8470	8370	52	2520	500	0	10	1	10490447	883	10.64	0.50	03	0.00	791.00	16756.00	19450	20220822	-56.71	5650	20220624	49.03	10300	-18.25	20230113	7990	5.38	20230427	19450	-56.71	20220822	5650	49.03	20220624	1.71	N	008110	500	52 억	4237531	N	N	2	N	N
62	20230620	140205	58	100.00	KOSPI	전기.전자	N	N	N	N		N	8420	0	3	0.00	0	0	0.00	0	0	0	10940	5900	8420	0.00	40.39	0	0	8553	8486	8453	8386	8353	8470	8370	52	2520	500	0	10	1	10490447	883	10.64	0.50	03	0.00	791.00	16756.00	19450	20220822	-56.71	5650	20220624	49.03	10300	-18.25	20230113	7990	5.38	20230427	19450	-56.71	20220822	5650	49.03	20220624	1.71	N	008110	500	52 억	4237531	N	N	2	N	N
63	20230620	130221	58	100.00	KOSPI	전기.전자	N	N	N	N		N	8420	0	3	0.00	0	0	0.00	0	0	0	10940	5900	8420	0.00	40.39	0	0	8553	8486	8453	8386	8353	8470	8370	52	2520	500	0	10	1	10490447	883	10.64	0.50	03	0.00	791.00	16756.00	19450	20220822	-56.71	5650	20220624	49.03	10300	-18.25	20230113	7990	5.38	20230427	19450	-56.71	20220822	5650	49.03	20220624	1.71	N	008110	500	52 억	4237531	N	N	2	N	N
64	20230620	120227	58	100.00	KOSPI	전기.전자	N	N	N	N		N	8420	0	3	0.00	0	0	0.00	0	0	0	10940	5900	8420	0.00	40.39	0	0	8553	8486	8453	8386	8353	8470	8370	52	2520	500	0	10	1	10490447	883	10.64	0.50	03	0.00	791.00	16756.00	19450	20220822	-56.71	5650	20220624	49.03	10300	-18.25	20230113	7990	5.38	20230427	19450	-56.71	20220822	5650	49.03	20220624	1.71	N	008110	500	52 억	4237531	N	N	2	N	N
65	20230620	110241	58	100.00	KOSPI	전기.전자	N	N	N	N		N	8420	0	3	0.00	0	0	0.00	0	0	0	10940	5900	8420	0.00	40.39	0	0	8553	8486	8453	8386	8353	8470	8370	52	2520	500	0	10	1	10490447	883	10.64	0.50	03	0.00	791.00	16756.00	19450	20220822	-56.71	5650	20220624	49.03	10300	-18.25	20230113	7990	5.38	20230427	19450	-56.71	20220822	5650	49.03	20220624	1.71	N	008110	500	52 억	4237531	N	N	2	N	N
66	20230620	100201	58	100.00	KOSPI	전기.전자	N	N	N	N		N	8420	0	3	0.00	0	0	0.00	0	0	0	10940	5900	8420	0.00	40.39	0	0	8553	8486	8453	8386	8353	8470	8370	52	2520	500	0	10	1	10490447	883	10.64	0.50	03	0.00	791.00	16756.00	19450	20220822	-56.71	5650	20220624	49.03	10300	-18.25	20230113	7990	5.38	20230427	19450	-56.71	20220822	5650	49.03	20220624	1.71	N	008110	500	52 억	4237531	N	N	2	N	N
67	20230620	091023	58	100.00	KOSPI	전기.전자	N	N	N	N		N	8420	0	3	0.00	0	0	0.00	0	0	0	10940	5900	8420	0.00	40.39	0	0	8553	8486	8453	8386	8353	8470	8370	52	2520	500	0	10	1	10490447	883	10.64	0.50	03	0.00	791.00	16756.00	19450	20220822	-56.71	5650	20220624	49.03	10300	-18.25	20230113	7990	5.38	20230427	19450	-56.71	20220822	5650	49.03	20220624	1.71	N	008110	500	52 억	4237531	N	N	2	N	N
68	20230619	160512	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8420	-40	5	-0.47	75406440	8920	122.36	8450	8520	8420	10990	5930	8460	8453.64	40.40	0	-916	8620	8540	8450	8370	8280	8580	8410	52	2530	500	5240	10	1	10490447	883	10.64	0.50	03	0.09	791.00	16756.00	19450	20220822	-56.71	5650	20220624	49.03	10300	-18.25	20230113	7990	5.38	20230427	19450	-56.71	20220822	5650	49.03	20220624	1.69	N	008110	500	52 억	4238458	N	N	2	N	N
69	20230619	150703	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8420	-40	5	-0.47	65116560	7698	105.60	8450	8520	8420	10990	5930	8460	8458.89	40.40	0	-892	8620	8540	8450	8370	8280	8580	8410	52	2530	500	5240	10	1	10490447	883	10.64	0.50	03	0.07	791.00	16756.00	19450	20220822	-56.71	5650	20220624	49.03	10300	-18.25	20230113	7990	5.38	20230427	19450	-56.71	20220822	5650	49.03	20220624	1.69	N	008110	500	52 억	4238458	N	N	0	N	N
70	20230619	140103	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8420	-40	5	-0.47	60739570	7179	98.48	8450	8520	8420	10990	5930	8460	8460.73	40.40	0	-721	8620	8540	8450	8370	8280	8580	8410	52	2530	500	5240	10	1	10490447	883	10.64	0.50	03	0.07	791.00	16756.00	19450	20220822	-56.71	5650	20220624	49.03	10300	-18.25	20230113	7990	5.38	20230427	19450	-56.71	20220822	5650	49.03	20220624	1.69	N	008110	500	52 억	4238458	N	N	0	N	N
71	20230619	130856	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8440	-20	5	-0.24	45432130	5364	73.58	8450	8520	8440	10990	5930	8460	8469.82	40.40	0	-454	8620	8540	8450	8370	8280	8580	8410	52	2530	500	5240	10	1	10490447	885	10.67	0.50	03	0.05	791.00	16756.00	19450	20220822	-56.61	5650	20220624	49.38	10300	-18.06	20230113	7990	5.63	20230427	19450	-56.61	20220822	5650	49.38	20220624	1.69	N	008110	500	52 억	4238458	N	N	0	N	N
72	20230619	120541	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8470	10	2	0.12	41647270	4916	67.43	8450	8520	8440	10990	5930	8460	8471.78	40.40	0	-350	8620	8540	8450	8370	8280	8580	8410	52	2530	500	5240	10	1	10490447	889	10.71	0.51	03	0.05	791.00	16756.00	19450	20220822	-56.45	5650	20220624	49.91	10300	-17.77	20230113	7990	6.01	20230427	19450	-56.45	20220822	5650	49.91	20220624	1.69	N	008110	500	52 억	4238458	N	N	0	N	N
73	20230619	110139	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8510	50	2	0.59	22919070	2702	37.06	8450	8520	8440	10990	5930	8460	8482.26	40.40	0	-650	8620	8540	8450	8370	8280	8580	8410	52	2530	500	5240	10	1	10490447	893	10.76	0.51	03	0.03	791.00	16756.00	19450	20220822	-56.25	5650	20220624	50.62	10300	-17.38	20230113	7990	6.51	20230427	19450	-56.25	20220822	5650	50.62	20220624	1.69	N	008110	500	52 억	4238458	N	N	0	N	N
74	20230619	100314	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8510	50	2	0.59	19813090	2337	32.06	8450	8520	8440	10990	5930	8460	8478.00	40.40	0	-429	8620	8540	8450	8370	8280	8580	8410	52	2530	500	5240	10	1	10490447	893	10.76	0.51	03	0.02	791.00	16756.00	19450	20220822	-56.25	5650	20220624	50.62	10300	-17.38	20230113	7990	6.51	20230427	19450	-56.25	20220822	5650	50.62	20220624	1.69	N	008110	500	52 억	4238458	N	N	0	N	N
75	20230619	090749	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8510	50	2	0.59	3874280	457	6.27	8450	8510	8440	10990	5930	8460	8477.64	40.40	0	-193	8620	8540	8450	8370	8280	8580	8410	52	2530	500	5240	10	1	10490447	893	10.76	0.51	03	0.00	791.00	16756.00	19450	20220822	-56.25	5650	20220624	50.62	10300	-17.38	20230113	7990	6.51	20230427	19450	-56.25	20220822	5650	50.62	20220624	1.69	N	008110	500	52 억	4238458	N	N	0	N	N
76	20230616	160118	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8460	60	2	0.71	61287330	7290	35.29	8440	8530	8360	10920	5880	8400	8407.04	40.41	0	-575	8693	8546	8463	8316	8233	8505	8275	52	2520	500	5200	10	1	10490447	887	10.70	0.50	03	0.07	791.00	16756.00	19450	20220822	-56.50	5650	20220624	49.73	10300	-17.86	20230113	7990	5.88	20230427	19450	-56.50	20220822	5650	49.73	20220624	1.67	N	008110	500	52 억	4239033	N	N	0	N	N
77	20230616	150813	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8370	-30	5	-0.36	54541230	6488	31.41	8440	8530	8370	10920	5880	8400	8406.48	40.41	0	-548	8693	8546	8463	8316	8233	8505	8275	52	2520	500	5200	10	1	10490447	878	10.58	0.50	03	0.06	791.00	16756.00	19450	20220822	-56.97	5650	20220624	48.14	10300	-18.74	20230113	7990	4.76	20230427	19450	-56.97	20220822	5650	48.14	20220624	1.67	N	008110	500	52 억	4239033	N	N	0	N	N
78	20230616	141036	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8390	-10	5	-0.12	45961480	5465	26.45	8440	8530	8370	10920	5880	8400	8410.15	40.41	0	-444	8693	8546	8463	8316	8233	8505	8275	52	2520	500	5200	10	1	10490447	880	10.61	0.50	03	0.05	791.00	16756.00	19450	20220822	-56.86	5650	20220624	48.50	10300	-18.54	20230113	7990	5.01	20230427	19450	-56.86	20220822	5650	48.50	20220624	1.67	N	008110	500	52 억	4239033	N	N	0	N	N
79	20230616	130238	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8430	30	2	0.36	25120760	2981	14.43	8440	8530	8400	10920	5880	8400	8426.96	40.41	0	-180	8693	8546	8463	8316	8233	8505	8275	52	2520	500	5200	10	1	10490447	884	10.66	0.50	03	0.03	791.00	16756.00	19450	20220822	-56.66	5650	20220624	49.20	10300	-18.16	20230113	7990	5.51	20230427	19450	-56.66	20220822	5650	49.20	20220624	1.67	N	008110	500	52 억	4239033	N	N	0	N	N
80	20230616	120610	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8450	50	2	0.60	17862510	2119	10.26	8440	8530	8400	10920	5880	8400	8429.69	40.41	0	-147	8693	8546	8463	8316	8233	8505	8275	52	2520	500	5200	10	1	10490447	886	10.68	0.50	03	0.02	791.00	16756.00	19450	20220822	-56.56	5650	20220624	49.56	10300	-17.96	20230113	7990	5.76	20230427	19450	-56.56	20220822	5650	49.56	20220624	1.67	N	008110	500	52 억	4239033	N	N	0	N	N
81	20230616	110323	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8460	60	2	0.71	17448330	2070	10.02	8440	8530	8400	10920	5880	8400	8429.14	40.41	0	-133	8693	8546	8463	8316	8233	8505	8275	52	2520	500	5200	10	1	10490447	887	10.70	0.50	03	0.02	791.00	16756.00	19450	20220822	-56.50	5650	20220624	49.73	10300	-17.86	20230113	7990	5.88	20230427	19450	-56.50	20220822	5650	49.73	20220624	1.67	N	008110	500	52 억	4239033	N	N	0	N	N
82	20230616	100819	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8420	20	2	0.24	9978400	1182	5.72	8440	8530	8420	10920	5880	8400	8441.96	40.41	0	-68	8693	8546	8463	8316	8233	8505	8275	52	2520	500	5200	10	1	10490447	883	10.64	0.50	03	0.01	791.00	16756.00	19450	20220822	-56.71	5650	20220624	49.03	10300	-18.25	20230113	7990	5.38	20230427	19450	-56.71	20220822	5650	49.03	20220624	1.67	N	008110	500	52 억	4239033	N	N	0	N	N
83	20230616	090954	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8470	70	2	0.83	1668020	197	0.95	8440	8530	8440	10920	5880	8400	8467.11	40.41	0	-59	8693	8546	8463	8316	8233	8505	8275	52	2520	500	5200	10	1	10490447	889	10.71	0.51	03	0.00	791.00	16756.00	19450	20220822	-56.45	5650	20220624	49.91	10300	-17.77	20230113	7990	6.01	20230427	19450	-56.45	20220822	5650	49.91	20220624	1.67	N	008110	500	52 억	4239033	N	N	0	N	N
84	20230615	150926	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8480	20	2	0.24	162442670	19139	101.79	8450	8610	8380	10990	5930	8460	8487.52	40.43	0	-1744	8720	8590	8480	8350	8240	8535	8295	52	2530	500	5240	10	1	10490447	890	10.72	0.51	03	0.18	791.00	16756.00	19450	20220822	-56.40	5650	20220624	50.09	10300	-17.67	20230113	7990	6.13	20230427	19450	-56.40	20220822	5650	50.09	20220624	1.67	N	008110	500	52 억	4240798	N	N	0	N	N
85	20230615	141009	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8410	-50	5	-0.59	146135990	17210	91.53	8450	8610	8380	10990	5930	8460	8491.34	40.43	0	-1442	8720	8590	8480	8350	8240	8535	8295	52	2530	500	5240	10	1	10490447	882	10.63	0.50	03	0.16	791.00	16756.00	19450	20220822	-56.76	5650	20220624	48.85	10300	-18.35	20230113	7990	5.26	20230427	19450	-56.76	20220822	5650	48.85	20220624	1.67	N	008110	500	52 억	4240798	N	N	0	N	N
86	20230615	130556	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8460	0	3	0.00	128825160	15152	80.59	8450	8610	8380	10990	5930	8460	8502.19	40.43	0	-1617	8720	8590	8480	8350	8240	8535	8295	52	2530	500	5240	10	1	10490447	887	10.70	0.50	03	0.14	791.00	16756.00	19450	20220822	-56.50	5650	20220624	49.73	10300	-17.86	20230113	7990	5.88	20230427	19450	-56.50	20220822	5650	49.73	20220624	1.67	N	008110	500	52 억	4240798	N	N	0	N	N
87	20230615	120607	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8470	10	2	0.12	119198040	14011	74.52	8450	8610	8380	10990	5930	8460	8507.46	40.43	0	-1605	8720	8590	8480	8350	8240	8535	8295	52	2530	500	5240	10	1	10490447	889	10.71	0.51	03	0.13	791.00	16756.00	19450	20220822	-56.45	5650	20220624	49.91	10300	-17.77	20230113	7990	6.01	20230427	19450	-56.45	20220822	5650	49.91	20220624	1.67	N	008110	500	52 억	4240798	N	N	0	N	N
88	20230615	110752	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8440	-20	5	-0.24	113081530	13287	70.67	8450	8610	8380	10990	5930	8460	8510.69	40.43	0	-1410	8720	8590	8480	8350	8240	8535	8295	52	2530	500	5240	10	1	10490447	885	10.67	0.50	03	0.13	791.00	16756.00	19450	20220822	-56.61	5650	20220624	49.38	10300	-18.06	20230113	7990	5.63	20230427	19450	-56.61	20220822	5650	49.38	20220624	1.67	N	008110	500	52 억	4240798	N	N	0	N	N
89	20230611	184553	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8730	-40	5	-0.46	55404320	6358	116.79	8770	8780	8680	11400	6140	8770	8714.11	40.50	-1632	-1632	8923	8846	8753	8676	8583	8800	8630	52	2630	500	5430	10	1	10490447	916	11.04	0.52	03	0.06	791.00	16756.00	19450	20220822	-55.12	5650	20220624	54.51	10300	-15.24	20230113	7990	9.26	20230427	19450	-55.12	20220822	5650	54.51	20220624	1.68	N	008110	500	52 억	4248427	N	N	1	N	N
90	20230611	181750	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	8730	-40	5	-0.46	55404320	6358	116.79	8770	8780	8680	11400	6140	8770	8714.11	40.50	-1632	-1632	8923	8846	8753	8676	8583	8800	8630	52	2630	500	5430	10	1	10490447	916	11.04	0.52	03	0.06	791.00	16756.00	19450	20220822	-55.12	5650	20220624	54.51	10300	-15.24	20230113	7990	9.26	20230427	19450	-55.12	20220822	5650	54.51	20220624	1.68	N	008110	500	52 억	4248427	N	N	1	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History