KissMeData/017040/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	160308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2870	155	2	5.71	6925735280	2455669	401.64	2715	2890	2700	3525	1905	2715	2819.60	1.21	0	105598	2781	2747	2716	2682	2651	2765	2700	217	810	500	1680	5	1	43337615	1244	23.15	1.10	12	5.67	124.00	2615.00	3595	20230420	-20.17	1880	20221013	52.66	3595	-20.17	20230420	1920	49.48	20230103	3595	-20.17	20230420	1880	52.66	20221013	7.17	N	017040	500	216 억	524643	N	N	242	N	N
3	20230630	150310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2855	140	2	5.16	5736918895	2040038	333.66	2715	2890	2700	3525	1905	2715	2812.16	1.21	0	67380	2781	2747	2716	2682	2651	2765	2700	217	810	500	1680	5	1	43337615	1237	23.02	1.09	12	4.71	124.00	2615.00	3595	20230420	-20.58	1880	20221013	51.86	3595	-20.58	20230420	1920	48.70	20230103	3595	-20.58	20230420	1880	51.86	20221013	7.17	N	017040	500	216 억	524643	N	N	1873	N	N
4	20230630	140310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2800	85	2	3.13	3002808860	1080032	176.65	2715	2825	2700	3525	1905	2715	2780.30	1.21	0	50811	2781	2747	2716	2682	2651	2765	2700	217	810	500	1680	5	1	43337615	1213	22.58	1.07	12	2.49	124.00	2615.00	3595	20230420	-22.11	1880	20221013	48.94	3595	-22.11	20230420	1920	45.83	20230103	3595	-22.11	20230420	1880	48.94	20221013	7.17	N	017040	500	216 억	524643	N	N	1873	N	N
5	20230630	130310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2800	85	2	3.13	2783281280	1001602	163.82	2715	2825	2700	3525	1905	2715	2778.83	1.21	0	46128	2781	2747	2716	2682	2651	2765	2700	217	810	500	1680	5	1	43337615	1213	22.58	1.07	12	2.31	124.00	2615.00	3595	20230420	-22.11	1880	20221013	48.94	3595	-22.11	20230420	1920	45.83	20230103	3595	-22.11	20230420	1880	48.94	20221013	7.17	N	017040	500	216 억	524643	N	N	1873	N	N
6	20230630	120308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2800	85	2	3.13	2030402075	733403	119.95	2715	2815	2700	3525	1905	2715	2768.47	1.21	0	58467	2781	2747	2716	2682	2651	2765	2700	217	810	500	1680	5	1	43337615	1213	22.58	1.07	12	1.69	124.00	2615.00	3595	20230420	-22.11	1880	20221013	48.94	3595	-22.11	20230420	1920	45.83	20230103	3595	-22.11	20230420	1880	48.94	20221013	7.17	N	017040	500	216 억	524643	N	N	1873	N	N
7	20230630	110310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2755	40	2	1.47	834891100	304369	49.78	2715	2770	2700	3525	1905	2715	2743.02	1.21	0	38607	2781	2747	2716	2682	2651	2765	2700	217	810	500	1680	5	1	43337615	1194	22.22	1.05	12	0.70	124.00	2615.00	3595	20230420	-23.37	1880	20221013	46.54	3595	-23.37	20230420	1920	43.49	20230103	3595	-23.37	20230420	1880	46.54	20221013	7.17	N	017040	500	216 억	524643	N	N	1873	N	N
8	20230630	100310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2750	35	2	1.29	689682065	251506	41.14	2715	2770	2700	3525	1905	2715	2742.21	1.21	0	40359	2781	2747	2716	2682	2651	2765	2700	217	810	500	1680	5	1	43337615	1192	22.18	1.05	12	0.58	124.00	2615.00	3595	20230420	-23.50	1880	20221013	46.28	3595	-23.50	20230420	1920	43.23	20230103	3595	-23.50	20230420	1880	46.28	20221013	7.17	N	017040	500	216 억	524643	N	N	1873	N	N
9	20230630	090310	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2720	5	2	0.18	10199270	3753	0.61	2715	2730	2715	3525	1905	2715	2717.63	1.21	0	-2427	2781	2747	2716	2682	2651	2765	2700	217	810	500	1680	5	1	43337615	1179	21.94	1.04	12	0.01	124.00	2615.00	3595	20230420	-24.34	1880	20221013	44.68	3595	-24.34	20230420	1920	41.67	20230103	3595	-24.34	20230420	1880	44.68	20221013	7.17	N	017040	500	216 억	524643	N	N	1873	N	N
10	20230629	160309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2715	15	2	0.56	1642869085	604622	80.48	2705	2750	2685	3510	1890	2700	2717.18	1.24	0	-17244	2780	2740	2705	2665	2630	2722	2647	217	810	500	1670	5	1	43337615	1177	21.90	1.04	12	1.40	124.00	2615.00	3595	20230420	-24.48	1880	20221013	44.41	3595	-24.48	20230420	1920	41.41	20230103	3595	-24.48	20230420	1880	44.41	20221013	7.13	N	017040	500	216 억	536558	N	N	1873	N	N
11	20230629	150308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2730	30	2	1.11	1478536635	544088	72.42	2705	2750	2685	3510	1890	2700	2717.46	1.24	0	-17639	2780	2740	2705	2665	2630	2722	2647	217	810	500	1670	5	1	43337615	1183	22.02	1.04	12	1.26	124.00	2615.00	3595	20230420	-24.06	1880	20221013	45.21	3595	-24.06	20230420	1920	42.19	20230103	3595	-24.06	20230420	1880	45.21	20221013	7.13	N	017040	500	216 억	536558	N	N	56	N	N
12	20230629	140307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2715	15	2	0.56	1262209175	464882	61.88	2705	2750	2685	3510	1890	2700	2715.12	1.24	0	-17315	2780	2740	2705	2665	2630	2722	2647	217	810	500	1670	5	1	43337615	1177	21.90	1.04	12	1.07	124.00	2615.00	3595	20230420	-24.48	1880	20221013	44.41	3595	-24.48	20230420	1920	41.41	20230103	3595	-24.48	20230420	1880	44.41	20221013	7.13	N	017040	500	216 억	536558	N	N	56	N	N
13	20230629	130307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2710	10	2	0.37	1159628700	426965	56.83	2705	2750	2685	3510	1890	2700	2715.98	1.24	0	-14147	2780	2740	2705	2665	2630	2722	2647	217	810	500	1670	5	1	43337615	1174	21.85	1.04	12	0.99	124.00	2615.00	3595	20230420	-24.62	1880	20221013	44.15	3595	-24.62	20230420	1920	41.15	20230103	3595	-24.62	20230420	1880	44.15	20221013	7.13	N	017040	500	216 억	536558	N	N	56	N	N
14	20230629	120309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2715	15	2	0.56	1114376905	410261	54.61	2705	2750	2685	3510	1890	2700	2716.26	1.24	0	-10114	2780	2740	2705	2665	2630	2722	2647	217	810	500	1670	5	1	43337615	1177	21.90	1.04	12	0.95	124.00	2615.00	3595	20230420	-24.48	1880	20221013	44.41	3595	-24.48	20230420	1920	41.41	20230103	3595	-24.48	20230420	1880	44.41	20221013	7.13	N	017040	500	216 억	536558	N	N	56	N	N
15	20230629	110309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2715	15	2	0.56	824125365	302843	40.31	2705	2750	2695	3510	1890	2700	2721.30	1.24	0	-6491	2780	2740	2705	2665	2630	2722	2647	217	810	500	1670	5	1	43337615	1177	21.90	1.04	12	0.70	124.00	2615.00	3595	20230420	-24.48	1880	20221013	44.41	3595	-24.48	20230420	1920	41.41	20230103	3595	-24.48	20230420	1880	44.41	20221013	7.13	N	017040	500	216 억	536558	N	N	56	N	N
16	20230629	100309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2730	30	2	1.11	516353855	189933	25.28	2705	2745	2695	3510	1890	2700	2718.61	1.24	0	-390	2780	2740	2705	2665	2630	2722	2647	217	810	500	1670	5	1	43337615	1183	22.02	1.04	12	0.44	124.00	2615.00	3595	20230420	-24.06	1880	20221013	45.21	3595	-24.06	20230420	1920	42.19	20230103	3595	-24.06	20230420	1880	45.21	20221013	7.13	N	017040	500	216 억	536558	N	N	56	N	N
17	20230629	090308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2705	5	2	0.19	78349035	28943	3.85	2705	2720	2700	3510	1890	2700	2707.01	1.24	0	1734	2780	2740	2705	2665	2630	2722	2647	217	810	500	1670	5	1	43337615	1172	21.81	1.03	12	0.07	124.00	2615.00	3595	20230420	-24.76	1880	20221013	43.88	3595	-24.76	20230420	1920	40.89	20230103	3595	-24.76	20230420	1880	43.88	20221013	7.13	N	017040	500	216 억	536558	N	N	56	N	N
18	20230628	160306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2700	0	3	0.00	1988916080	734738	125.82	2715	2745	2670	3510	1890	2700	2706.99	1.34	0	-42346	2783	2741	2703	2661	2623	2722	2642	217	810	500	1670	5	1	43337615	1170	21.77	1.03	12	1.70	124.00	2615.00	3595	20230420	-24.90	1880	20221013	43.62	3595	-24.90	20230420	1920	40.62	20230103	3595	-24.90	20230420	1880	43.62	20221013	7.25	N	017040	500	216 억	578928	N	N	56	N	N
19	20230628	150308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2705	5	2	0.19	1851818000	683995	117.13	2715	2745	2670	3510	1890	2700	2707.36	1.34	0	-41065	2783	2741	2703	2661	2623	2722	2642	217	810	500	1670	5	1	43337615	1172	21.81	1.03	12	1.58	124.00	2615.00	3595	20230420	-24.76	1880	20221013	43.88	3595	-24.76	20230420	1920	40.89	20230103	3595	-24.76	20230420	1880	43.88	20221013	7.25	N	017040	500	216 억	578928	N	N	349	N	N
20	20230628	140306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2705	5	2	0.19	1764902250	651886	111.63	2715	2745	2670	3510	1890	2700	2707.38	1.34	0	-41064	2783	2741	2703	2661	2623	2722	2642	217	810	500	1670	5	1	43337615	1172	21.81	1.03	12	1.50	124.00	2615.00	3595	20230420	-24.76	1880	20221013	43.88	3595	-24.76	20230420	1920	40.89	20230103	3595	-24.76	20230420	1880	43.88	20221013	7.25	N	017040	500	216 억	578928	N	N	349	N	N
21	20230628	130306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2715	15	2	0.56	1515807180	560265	95.94	2715	2745	2670	3510	1890	2700	2705.52	1.34	0	-56600	2783	2741	2703	2661	2623	2722	2642	217	810	500	1670	5	1	43337615	1177	21.90	1.04	12	1.29	124.00	2615.00	3595	20230420	-24.48	1880	20221013	44.41	3595	-24.48	20230420	1920	41.41	20230103	3595	-24.48	20230420	1880	44.41	20221013	7.25	N	017040	500	216 억	578928	N	N	349	N	N
22	20230628	120243	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2720	20	2	0.74	1439543560	532135	91.12	2715	2745	2670	3510	1890	2700	2705.22	1.34	0	-56933	2783	2741	2703	2661	2623	2722	2642	217	810	500	1670	5	1	43337615	1179	21.94	1.04	12	1.23	124.00	2615.00	3595	20230420	-24.34	1880	20221013	44.68	3595	-24.34	20230420	1920	41.67	20230103	3595	-24.34	20230420	1880	44.68	20221013	7.25	N	017040	500	216 억	578928	N	N	349	N	N
23	20230628	110309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2700	0	3	0.00	1216654580	449775	77.02	2715	2745	2670	3510	1890	2700	2705.03	1.34	0	-49388	2783	2741	2703	2661	2623	2722	2642	217	810	500	1670	5	1	43337615	1170	21.77	1.03	12	1.04	124.00	2615.00	3595	20230420	-24.90	1880	20221013	43.62	3595	-24.90	20230420	1920	40.62	20230103	3595	-24.90	20230420	1880	43.62	20221013	7.25	N	017040	500	216 억	578928	N	N	349	N	N
24	20230628	100307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2690	-10	5	-0.37	533868990	198294	33.96	2715	2725	2670	3510	1890	2700	2692.31	1.34	0	5221	2783	2741	2703	2661	2623	2722	2642	217	810	500	1670	5	1	43337615	1166	21.69	1.03	12	0.46	124.00	2615.00	3595	20230420	-25.17	1880	20221013	43.09	3595	-25.17	20230420	1920	40.10	20230103	3595	-25.17	20230420	1880	43.09	20221013	7.25	N	017040	500	216 억	578928	N	N	349	N	N
25	20230628	090307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2700	0	3	0.00	86228175	31802	5.45	2715	2725	2700	3510	1890	2700	2711.41	1.34	0	-6975	2783	2741	2703	2661	2623	2722	2642	217	810	500	1670	5	1	43337615	1170	21.77	1.03	12	0.07	124.00	2615.00	3595	20230420	-24.90	1880	20221013	43.62	3595	-24.90	20230420	1920	40.62	20230103	3595	-24.90	20230420	1880	43.62	20221013	7.25	N	017040	500	216 억	578928	N	N	349	N	N
26	20230627	160308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2700	-20	5	-0.74	1560937025	578054	44.51	2740	2745	2665	3535	1905	2720	2700.32	1.40	0	-28339	2863	2791	2753	2681	2643	2772	2662	217	815	500	1680	5	1	43337615	1170	21.77	1.03	12	1.33	124.00	2615.00	3595	20230420	-24.90	1880	20221013	43.62	3595	-24.90	20230420	1920	40.62	20230103	3595	-24.90	20230420	1880	43.62	20221013	7.31	N	017040	500	216 억	606487	N	N	349	N	N
27	20230627	150309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2695	-25	5	-0.92	1443151370	534341	41.14	2740	2745	2665	3535	1905	2720	2700.79	1.40	0	-28834	2863	2791	2753	2681	2643	2772	2662	217	815	500	1680	5	1	43337615	1168	21.73	1.03	12	1.23	124.00	2615.00	3595	20230420	-25.03	1880	20221013	43.35	3595	-25.03	20230420	1920	40.36	20230103	3595	-25.03	20230420	1880	43.35	20221013	7.31	N	017040	500	216 억	606487	N	N	44	N	N
28	20230627	140311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2690	-30	5	-1.10	1276035010	472355	36.37	2740	2745	2665	3535	1905	2720	2701.41	1.40	0	-26375	2863	2791	2753	2681	2643	2772	2662	217	815	500	1680	5	1	43337615	1166	21.69	1.03	12	1.09	124.00	2615.00	3595	20230420	-25.17	1880	20221013	43.09	3595	-25.17	20230420	1920	40.10	20230103	3595	-25.17	20230420	1880	43.09	20221013	7.31	N	017040	500	216 억	606487	N	N	44	N	N
29	20230627	130312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2705	-15	5	-0.55	1140613080	422199	32.51	2740	2745	2665	3535	1905	2720	2701.58	1.40	0	-24353	2863	2791	2753	2681	2643	2772	2662	217	815	500	1680	5	1	43337615	1172	21.81	1.03	12	0.97	124.00	2615.00	3595	20230420	-24.76	1880	20221013	43.88	3595	-24.76	20230420	1920	40.89	20230103	3595	-24.76	20230420	1880	43.88	20221013	7.31	N	017040	500	216 억	606487	N	N	44	N	N
30	20230627	120313	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2710	-10	5	-0.37	1058749785	391958	30.18	2740	2745	2665	3535	1905	2720	2701.16	1.40	0	-22503	2863	2791	2753	2681	2643	2772	2662	217	815	500	1680	5	1	43337615	1174	21.85	1.04	12	0.90	124.00	2615.00	3595	20230420	-24.62	1880	20221013	44.15	3595	-24.62	20230420	1920	41.15	20230103	3595	-24.62	20230420	1880	44.15	20221013	7.31	N	017040	500	216 억	606487	N	N	44	N	N
31	20230627	110312	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2720	0	3	0.00	886653165	328547	25.30	2740	2745	2665	3535	1905	2720	2698.68	1.40	0	-12398	2863	2791	2753	2681	2643	2772	2662	217	815	500	1680	5	1	43337615	1179	21.94	1.04	12	0.76	124.00	2615.00	3595	20230420	-24.34	1880	20221013	44.68	3595	-24.34	20230420	1920	41.67	20230103	3595	-24.34	20230420	1880	44.68	20221013	7.31	N	017040	500	216 억	606487	N	N	44	N	N
32	20230627	100306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2700	-20	5	-0.74	689691830	255849	19.70	2740	2745	2665	3535	1905	2720	2695.65	1.40	0	-1376	2863	2791	2753	2681	2643	2772	2662	217	815	500	1680	5	1	43337615	1170	21.77	1.03	12	0.59	124.00	2615.00	3595	20230420	-24.90	1880	20221013	43.62	3595	-24.90	20230420	1920	40.62	20230103	3595	-24.90	20230420	1880	43.62	20221013	7.31	N	017040	500	216 억	606487	N	N	44	N	N
33	20230627	090308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2715	-5	5	-0.18	79370025	29103	2.24	2740	2745	2710	3535	1905	2720	2727.34	1.40	0	-6939	2863	2791	2753	2681	2643	2772	2662	217	815	500	1680	5	1	43337615	1177	21.90	1.04	12	0.07	124.00	2615.00	3595	20230420	-24.48	1880	20221013	44.41	3595	-24.48	20230420	1920	41.41	20230103	3595	-24.48	20230420	1880	44.41	20221013	7.31	N	017040	500	216 억	606487	N	N	44	N	N
34	20230626	160306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2720	-100	5	-3.55	3496187705	1275171	28.64	2815	2825	2715	3665	1975	2820	2741.74	1.17	0	92649	3086	2952	2886	2752	2686	2920	2720	217	845	500	1740	5	1	43337615	1179	21.94	1.04	12	2.94	124.00	2615.00	3595	20230420	-24.34	1880	20221013	44.68	3595	-24.34	20230420	1920	41.67	20230103	3595	-24.34	20230420	1880	44.68	20221013	6.84	N	017040	500	216 억	508212	N	N	44	N	N
35	20230626	150309	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2730	-90	5	-3.19	3166498235	1154103	25.92	2815	2825	2715	3665	1975	2820	2743.49	1.17	0	92542	3086	2952	2886	2752	2686	2920	2720	217	845	500	1740	5	1	43337615	1183	22.02	1.04	12	2.66	124.00	2615.00	3595	20230420	-24.06	1880	20221013	45.21	3595	-24.06	20230420	1920	42.19	20230103	3595	-24.06	20230420	1880	45.21	20221013	6.84	N	017040	500	216 억	508212	N	N	148	N	N
36	20230626	140307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2730	-90	5	-3.19	2864587470	1043401	23.43	2815	2825	2715	3665	1975	2820	2745.22	1.17	0	98780	3086	2952	2886	2752	2686	2920	2720	217	845	500	1740	5	1	43337615	1183	22.02	1.04	12	2.41	124.00	2615.00	3595	20230420	-24.06	1880	20221013	45.21	3595	-24.06	20230420	1920	42.19	20230103	3595	-24.06	20230420	1880	45.21	20221013	6.84	N	017040	500	216 억	508212	N	N	148	N	N
37	20230626	130308	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2740	-80	5	-2.84	2568549855	934940	21.00	2815	2825	2715	3665	1975	2820	2747.06	1.17	0	115071	3086	2952	2886	2752	2686	2920	2720	217	845	500	1740	5	1	43337615	1187	22.10	1.05	12	2.16	124.00	2615.00	3595	20230420	-23.78	1880	20221013	45.74	3595	-23.78	20230420	1920	42.71	20230103	3595	-23.78	20230420	1880	45.74	20221013	6.84	N	017040	500	216 억	508212	N	N	148	N	N
38	20230626	120305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2735	-85	5	-3.01	2389601965	869547	19.53	2815	2825	2715	3665	1975	2820	2747.86	1.17	0	115817	3086	2952	2886	2752	2686	2920	2720	217	845	500	1740	5	1	43337615	1185	22.06	1.05	12	2.01	124.00	2615.00	3595	20230420	-23.92	1880	20221013	45.48	3595	-23.92	20230420	1920	42.45	20230103	3595	-23.92	20230420	1880	45.48	20221013	6.84	N	017040	500	216 억	508212	N	N	148	N	N
39	20230626	110305	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2745	-75	5	-2.66	2102004565	764543	17.17	2815	2825	2715	3665	1975	2820	2749.09	1.17	0	111239	3086	2952	2886	2752	2686	2920	2720	217	845	500	1740	5	1	43337615	1190	22.14	1.05	12	1.76	124.00	2615.00	3595	20230420	-23.64	1880	20221013	46.01	3595	-23.64	20230420	1920	42.97	20230103	3595	-23.64	20230420	1880	46.01	20221013	6.84	N	017040	500	216 억	508212	N	N	148	N	N
40	20230626	100306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2740	-80	5	-2.84	1752340065	636948	14.30	2815	2825	2715	3665	1975	2820	2750.83	1.17	0	105628	3086	2952	2886	2752	2686	2920	2720	217	845	500	1740	5	1	43337615	1187	22.10	1.05	12	1.47	124.00	2615.00	3595	20230420	-23.78	1880	20221013	45.74	3595	-23.78	20230420	1920	42.71	20230103	3595	-23.78	20230420	1880	45.74	20221013	6.84	N	017040	500	216 억	508212	N	N	148	N	N
41	20230626	090307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2780	-40	5	-1.42	337804795	120556	2.71	2815	2825	2765	3665	1975	2820	2801.61	1.17	0	16904	3086	2952	2886	2752	2686	2920	2720	217	845	500	1740	5	1	43337615	1205	22.42	1.06	12	0.28	124.00	2615.00	3595	20230420	-22.67	1880	20221013	47.87	3595	-22.67	20230420	1920	44.79	20230103	3595	-22.67	20230420	1880	47.87	20221013	6.84	N	017040	500	216 억	508212	N	N	148	N	N
42	20230623	154717	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2820	-235	5	-7.69	12775489290	4372733	49.37	2940	3020	2820	3970	2140	3055	2921.47	1.20	0	-16778	3291	3172	3001	2882	2711	3232	2942	217	915	500	1890	5	1	43337615	1222	22.74	1.08	12	10.09	124.00	2615.00	3595	20230420	-21.56	1880	20221013	50.00	3595	-21.56	20230420	1920	46.88	20230103	3595	-21.56	20230420	1880	50.00	20221013	6.67	N	017040	500	216 억	520471	N	N	148	N	N
43	20230623	140238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2875	-180	5	-5.89	10760338540	3666099	41.39	2940	3020	2865	3970	2140	3055	2934.86	1.20	0	-61642	3291	3172	3001	2882	2711	3232	2942	217	915	500	1890	5	1	43337615	1246	23.19	1.10	12	8.46	124.00	2615.00	3595	20230420	-20.03	1880	20221013	52.93	3595	-20.03	20230420	1920	49.74	20230103	3595	-20.03	20230420	1880	52.93	20221013	6.67	N	017040	500	216 억	520471	N	N	445	N	N
44	20230622	160945	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	3055	145	2	4.98	24299419435	8119317	95.77	2860	3120	2830	3780	2040	2910	2992.44	1.67	0	-208267	3130	3020	2880	2770	2630	3075	2825	217	870	500	1800	5	1	43337615	1324	24.64	1.17	12	18.74	124.00	2615.00	3595	20230420	-15.02	1880	20221013	62.50	3595	-15.02	20230420	1920	59.11	20230103	3595	-15.02	20230420	1880	62.50	20221013	6.66	N	017040	500	216 억	723448	N	N	445	N	N
45	20230622	150205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2950	40	2	1.37	7998532965	2763580	32.60	2860	2965	2830	3780	2040	2910	2894.26	1.67	0	-169062	3130	3020	2880	2770	2630	3075	2825	217	870	500	1800	5	1	43337615	1278	23.79	1.13	12	6.38	124.00	2615.00	3595	20230420	-17.94	1880	20221013	56.91	3595	-17.94	20230420	1920	53.65	20230103	3595	-17.94	20230420	1880	56.91	20221013	6.66	N	017040	500	216 억	723448	N	N	850	N	N
46	20230622	140317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2875	-35	5	-1.20	5581503400	1939135	22.87	2860	2945	2830	3780	2040	2910	2878.33	1.67	0	-175877	3130	3020	2880	2770	2630	3075	2825	217	870	500	1800	5	1	43337615	1246	23.19	1.10	12	4.47	124.00	2615.00	3595	20230420	-20.03	1880	20221013	52.93	3595	-20.03	20230420	1920	49.74	20230103	3595	-20.03	20230420	1880	52.93	20221013	6.66	N	017040	500	216 억	723448	N	N	850	N	N
47	20230622	130509	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2895	-15	5	-0.52	5312608650	1845780	21.77	2860	2945	2830	3780	2040	2910	2878.23	1.67	0	-181923	3130	3020	2880	2770	2630	3075	2825	217	870	500	1800	5	1	43337615	1255	23.35	1.11	12	4.26	124.00	2615.00	3595	20230420	-19.47	1880	20221013	53.99	3595	-19.47	20230420	1920	50.78	20230103	3595	-19.47	20230420	1880	53.99	20221013	6.66	N	017040	500	216 억	723448	N	N	850	N	N
48	20230622	120703	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2900	-10	5	-0.34	4760043225	1653532	19.50	2860	2945	2830	3780	2040	2910	2878.69	1.67	0	-179861	3130	3020	2880	2770	2630	3075	2825	217	870	500	1800	5	1	43337615	1257	23.39	1.11	12	3.82	124.00	2615.00	3595	20230420	-19.33	1880	20221013	54.26	3595	-19.33	20230420	1920	51.04	20230103	3595	-19.33	20230420	1880	54.26	20221013	6.66	N	017040	500	216 억	723448	N	N	850	N	N
49	20230622	110719	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2895	-15	5	-0.52	3647885340	1271655	15.00	2860	2920	2830	3780	2040	2910	2868.58	1.67	0	-140441	3130	3020	2880	2770	2630	3075	2825	217	870	500	1800	5	1	43337615	1255	23.35	1.11	12	2.93	124.00	2615.00	3595	20230420	-19.47	1880	20221013	53.99	3595	-19.47	20230420	1920	50.78	20230103	3595	-19.47	20230420	1880	53.99	20221013	6.66	N	017040	500	216 억	723448	N	N	850	N	N
50	20230622	100609	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2885	-25	5	-0.86	2327320435	815716	9.62	2860	2905	2830	3780	2040	2910	2853.02	1.67	0	-75486	3130	3020	2880	2770	2630	3075	2825	217	870	500	1800	5	1	43337615	1250	23.27	1.10	12	1.88	124.00	2615.00	3595	20230420	-19.75	1880	20221013	53.46	3595	-19.75	20230420	1920	50.26	20230103	3595	-19.75	20230420	1880	53.46	20221013	6.66	N	017040	500	216 억	723448	N	N	850	N	N
51	20230622	090838	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2845	-65	5	-2.23	701001195	245791	2.90	2860	2875	2835	3780	2040	2910	2851.76	1.67	0	-32101	3130	3020	2880	2770	2630	3075	2825	217	870	500	1800	5	1	43337615	1233	22.94	1.09	12	0.57	124.00	2615.00	3595	20230420	-20.86	1880	20221013	51.33	3595	-20.86	20230420	1920	48.18	20230103	3595	-20.86	20230420	1880	51.33	20221013	6.66	N	017040	500	216 억	723448	N	N	850	N	N
52	20230621	160806	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2910	145	2	5.24	24340049800	8401522	1098.14	2750	2990	2740	3590	1940	2765	2897.06	2.12	0	-184885	2881	2822	2786	2727	2691	2805	2710	217	825	500	1710	5	1	43337615	1261	23.47	1.11	12	19.39	124.00	2615.00	3595	20230420	-19.05	1880	20221013	54.79	3595	-19.05	20230420	1920	51.56	20230103	3595	-19.05	20230420	1880	54.79	20221013	6.39	N	017040	500	216 억	917370	N	N	850	N	N
53	20230621	150526	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2910	145	2	5.24	22664044905	7825949	1022.91	2750	2990	2740	3590	1940	2765	2896.01	2.12	0	-184319	2881	2822	2786	2727	2691	2805	2710	217	825	500	1710	5	1	43337615	1261	23.47	1.11	12	18.06	124.00	2615.00	3595	20230420	-19.05	1880	20221013	54.79	3595	-19.05	20230420	1920	51.56	20230103	3595	-19.05	20230420	1880	54.79	20221013	6.39	N	017040	500	216 억	917370	N	N	156	N	N
54	20230621	140710	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2860	95	2	3.44	20097773485	6934741	906.42	2750	2990	2740	3590	1940	2765	2898.13	2.12	0	-312630	2881	2822	2786	2727	2691	2805	2710	217	825	500	1710	5	1	43337615	1239	23.06	1.09	12	16.00	124.00	2615.00	3595	20230420	-20.45	1880	20221013	52.13	3595	-20.45	20230420	1920	48.96	20230103	3595	-20.45	20230420	1880	52.13	20221013	6.39	N	017040	500	216 억	917370	N	N	156	N	N
55	20230621	130831	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2850	85	2	3.07	5236983930	1842804	240.87	2750	2900	2740	3590	1940	2765	2841.86	2.12	0	-201416	2881	2822	2786	2727	2691	2805	2710	217	825	500	1710	5	1	43337615	1235	22.98	1.09	12	4.25	124.00	2615.00	3595	20230420	-20.72	1880	20221013	51.60	3595	-20.72	20230420	1920	48.44	20230103	3595	-20.72	20230420	1880	51.60	20221013	6.39	N	017040	500	216 억	917370	N	N	156	N	N
56	20230621	120918	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2795	30	2	1.08	1105565275	396148	51.78	2750	2825	2740	3590	1940	2765	2790.79	2.12	0	-2816	2881	2822	2786	2727	2691	2805	2710	217	825	500	1710	5	1	43337615	1211	22.54	1.07	12	0.91	124.00	2615.00	3595	20230420	-22.25	1880	20221013	48.67	3595	-22.25	20230420	1920	45.57	20230103	3595	-22.25	20230420	1880	48.67	20221013	6.39	N	017040	500	216 억	917370	N	N	156	N	N
57	20230621	110746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2790	25	2	0.90	941134825	337274	44.08	2750	2825	2740	3590	1940	2765	2790.42	2.12	0	-25078	2881	2822	2786	2727	2691	2805	2710	217	825	500	1710	5	1	43337615	1209	22.50	1.07	12	0.78	124.00	2615.00	3595	20230420	-22.39	1880	20221013	48.40	3595	-22.39	20230420	1920	45.31	20230103	3595	-22.39	20230420	1880	48.40	20221013	6.39	N	017040	500	216 억	917370	N	N	156	N	N
58	20230621	100924	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2800	35	2	1.27	705373015	252598	33.02	2750	2825	2740	3590	1940	2765	2792.47	2.12	0	-26210	2881	2822	2786	2727	2691	2805	2710	217	825	500	1710	5	1	43337615	1213	22.58	1.07	12	0.58	124.00	2615.00	3595	20230420	-22.11	1880	20221013	48.94	3595	-22.11	20230420	1920	45.83	20230103	3595	-22.11	20230420	1880	48.94	20221013	6.39	N	017040	500	216 억	917370	N	N	156	N	N
59	20230621	090627	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2765	0	3	0.00	69650975	25332	3.31	2750	2765	2740	3590	1940	2765	2749.51	2.12	0	-903	2881	2822	2786	2727	2691	2805	2710	217	825	500	1710	5	1	43337615	1198	22.30	1.06	12	0.06	124.00	2615.00	3595	20230420	-23.09	1880	20221013	47.07	3595	-23.09	20230420	1920	44.01	20230103	3595	-23.09	20230420	1880	47.07	20221013	6.39	N	017040	500	216 억	917370	N	N	156	N	N
60	20230620	160750	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2765	-35	5	-1.25	2053042820	737118	30.40	2770	2845	2750	3640	1960	2800	2785.24	1.96	0	68817	2926	2862	2816	2752	2706	2840	2730	217	840	500	1730	5	1	43337615	1198	22.30	1.06	12	1.70	124.00	2615.00	3595	20230420	-23.09	1880	20221013	47.07	3595	-23.09	20230420	1920	44.01	20230103	3595	-23.09	20230420	1880	47.07	20221013	6.84	N	017040	500	216 억	849515	N	N	156	N	N
61	20230620	150250	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2755	-45	5	-1.61	1880030150	674377	27.82	2770	2845	2750	3640	1960	2800	2787.78	1.96	0	62679	2926	2862	2816	2752	2706	2840	2730	217	840	500	1730	5	1	43337615	1194	22.22	1.05	12	1.56	124.00	2615.00	3595	20230420	-23.37	1880	20221013	46.54	3595	-23.37	20230420	1920	43.49	20230103	3595	-23.37	20230420	1880	46.54	20221013	6.84	N	017040	500	216 억	849515	N	N	1258	N	N
62	20230620	140743	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2755	-45	5	-1.61	1740501465	623799	25.73	2770	2845	2750	3640	1960	2800	2790.14	1.96	0	67775	2926	2862	2816	2752	2706	2840	2730	217	840	500	1730	5	1	43337615	1194	22.22	1.05	12	1.44	124.00	2615.00	3595	20230420	-23.37	1880	20221013	46.54	3595	-23.37	20230420	1920	43.49	20230103	3595	-23.37	20230420	1880	46.54	20221013	6.84	N	017040	500	216 억	849515	N	N	1258	N	N
63	20230620	130746	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2775	-25	5	-0.89	1479870295	529347	21.83	2770	2845	2760	3640	1960	2800	2795.64	1.96	0	65859	2926	2862	2816	2752	2706	2840	2730	217	840	500	1730	5	1	43337615	1203	22.38	1.06	12	1.22	124.00	2615.00	3595	20230420	-22.81	1880	20221013	47.61	3595	-22.81	20230420	1920	44.53	20230103	3595	-22.81	20230420	1880	47.61	20221013	6.84	N	017040	500	216 억	849515	N	N	1258	N	N
64	20230620	120707	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2775	-25	5	-0.89	1393393045	498131	20.55	2770	2845	2760	3640	1960	2800	2797.23	1.96	0	66154	2926	2862	2816	2752	2706	2840	2730	217	840	500	1730	5	1	43337615	1203	22.38	1.06	12	1.15	124.00	2615.00	3595	20230420	-22.81	1880	20221013	47.61	3595	-22.81	20230420	1920	44.53	20230103	3595	-22.81	20230420	1880	47.61	20221013	6.84	N	017040	500	216 억	849515	N	N	1258	N	N
65	20230620	110836	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2770	-30	5	-1.07	1255880695	448576	18.50	2770	2845	2760	3640	1960	2800	2799.70	1.96	0	70425	2926	2862	2816	2752	2706	2840	2730	217	840	500	1730	5	1	43337615	1200	22.34	1.06	12	1.04	124.00	2615.00	3595	20230420	-22.95	1880	20221013	47.34	3595	-22.95	20230420	1920	44.27	20230103	3595	-22.95	20230420	1880	47.34	20221013	6.84	N	017040	500	216 억	849515	N	N	1258	N	N
66	20230620	100317	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2790	-10	5	-0.36	931877015	331706	13.68	2770	2845	2765	3640	1960	2800	2809.39	1.96	0	84283	2926	2862	2816	2752	2706	2840	2730	217	840	500	1730	5	1	43337615	1209	22.50	1.07	12	0.77	124.00	2615.00	3595	20230420	-22.39	1880	20221013	48.40	3595	-22.39	20230420	1920	45.31	20230103	3595	-22.39	20230420	1880	48.40	20221013	6.84	N	017040	500	216 억	849515	N	N	1258	N	N
67	20230620	090234	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2795	-5	5	-0.18	82832730	29742	1.23	2770	2810	2765	3640	1960	2800	2784.30	1.96	0	5451	2926	2862	2816	2752	2706	2840	2730	217	840	500	1730	5	1	43337615	1211	22.54	1.07	12	0.07	124.00	2615.00	3595	20230420	-22.25	1880	20221013	48.67	3595	-22.25	20230420	1920	45.57	20230103	3595	-22.25	20230420	1880	48.67	20221013	6.84	N	017040	500	216 억	849515	N	N	1258	N	N
68	20230619	160811	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2800	60	2	2.19	6643032965	2358997	191.01	2875	2880	2770	3560	1920	2740	2816.07	2.05	0	-40264	2810	2775	2705	2670	2600	2792	2687	217	820	500	1690	5	1	43337615	1213	22.58	1.07	12	5.44	124.00	2615.00	3595	20230420	-22.11	1880	20221013	48.94	3595	-22.11	20230420	1920	45.83	20230103	3595	-22.11	20230420	1880	48.94	20221013	6.89	N	017040	500	216 억	888587	N	N	1258	N	N
69	20230619	150617	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2810	70	2	2.55	6342276620	2251712	182.32	2875	2880	2770	3560	1920	2740	2816.65	2.05	0	-60457	2810	2775	2705	2670	2600	2792	2687	217	820	500	1690	5	1	43337615	1218	22.66	1.07	12	5.20	124.00	2615.00	3595	20230420	-21.84	1880	20221013	49.47	3595	-21.84	20230420	1920	46.35	20230103	3595	-21.84	20230420	1880	49.47	20221013	6.89	N	017040	500	216 억	888587	N	N	0	N	N
70	20230619	140226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2790	50	2	1.82	5857753310	2078611	168.31	2875	2880	2770	3560	1920	2740	2818.11	2.05	0	-159277	2810	2775	2705	2670	2600	2792	2687	217	820	500	1690	5	1	43337615	1209	22.50	1.07	12	4.80	124.00	2615.00	3595	20230420	-22.39	1880	20221013	48.40	3595	-22.39	20230420	1920	45.31	20230103	3595	-22.39	20230420	1880	48.40	20221013	6.89	N	017040	500	216 억	888587	N	N	0	N	N
71	20230619	130333	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2785	45	2	1.64	5583084920	1980297	160.35	2875	2880	2770	3560	1920	2740	2819.32	2.05	0	-187123	2810	2775	2705	2670	2600	2792	2687	217	820	500	1690	5	1	43337615	1207	22.46	1.07	12	4.57	124.00	2615.00	3595	20230420	-22.53	1880	20221013	48.14	3595	-22.53	20230420	1920	45.05	20230103	3595	-22.53	20230420	1880	48.14	20221013	6.89	N	017040	500	216 억	888587	N	N	0	N	N
72	20230619	120528	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2790	50	2	1.82	5428146420	1924704	155.85	2875	2880	2770	3560	1920	2740	2820.25	2.05	0	-194824	2810	2775	2705	2670	2600	2792	2687	217	820	500	1690	5	1	43337615	1209	22.50	1.07	12	4.44	124.00	2615.00	3595	20230420	-22.39	1880	20221013	48.40	3595	-22.39	20230420	1920	45.31	20230103	3595	-22.39	20230420	1880	48.40	20221013	6.89	N	017040	500	216 억	888587	N	N	0	N	N
73	20230619	110111	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2780	40	2	1.46	5113336620	1811695	146.70	2875	2880	2770	3560	1920	2740	2822.40	2.05	0	-217365	2810	2775	2705	2670	2600	2792	2687	217	820	500	1690	5	1	43337615	1205	22.42	1.06	12	4.18	124.00	2615.00	3595	20230420	-22.67	1880	20221013	47.87	3595	-22.67	20230420	1920	44.79	20230103	3595	-22.67	20230420	1880	47.87	20221013	6.89	N	017040	500	216 억	888587	N	N	0	N	N
74	20230619	100247	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2785	45	2	1.64	4614775125	1632883	132.22	2875	2880	2780	3560	1920	2740	2826.15	2.05	0	-215904	2810	2775	2705	2670	2600	2792	2687	217	820	500	1690	5	1	43337615	1207	22.46	1.07	12	3.77	124.00	2615.00	3595	20230420	-22.53	1880	20221013	48.14	3595	-22.53	20230420	1920	45.05	20230103	3595	-22.53	20230420	1880	48.14	20221013	6.89	N	017040	500	216 억	888587	N	N	0	N	N
75	20230619	090835	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2815	75	2	2.74	2911250565	1024166	82.93	2875	2880	2790	3560	1920	2740	2842.56	2.05	0	-243126	2810	2775	2705	2670	2600	2792	2687	217	820	500	1690	5	1	43337615	1220	22.70	1.08	12	2.36	124.00	2615.00	3595	20230420	-21.70	1880	20221013	49.73	3595	-21.70	20230420	1920	46.61	20230103	3595	-21.70	20230420	1880	49.73	20221013	6.89	N	017040	500	216 억	888587	N	N	0	N	N
76	20230616	160909	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2740	90	2	3.40	1343530165	499307	144.81	2645	2740	2635	3445	1855	2650	2687.72	1.67	0	160887	2750	2700	2655	2605	2560	2677	2582	217	795	500	1640	5	1	43337615	1187	22.10	1.05	12	1.15	124.00	2615.00	3595	20230420	-23.78	1880	20221013	45.74	3595	-23.78	20230420	1920	42.71	20230103	3595	-23.78	20230420	1880	45.74	20221013	6.92	N	017040	500	216 억	721884	N	N	1473	N	N
77	20230616	150534	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2695	45	2	1.70	883670000	330217	95.77	2645	2700	2635	3445	1855	2650	2676.03	1.67	0	129982	2750	2700	2655	2605	2560	2677	2582	217	795	500	1640	5	1	43337615	1168	21.73	1.03	12	0.76	124.00	2615.00	3595	20230420	-25.03	1880	20221013	43.35	3595	-25.03	20230420	1920	40.36	20230103	3595	-25.03	20230420	1880	43.35	20221013	6.92	N	017040	500	216 억	721884	N	N	1473	N	N
78	20230616	140738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2695	45	2	1.70	759023800	283932	82.34	2645	2700	2635	3445	1855	2650	2673.26	1.67	0	116745	2750	2700	2655	2605	2560	2677	2582	217	795	500	1640	5	1	43337615	1168	21.73	1.03	12	0.66	124.00	2615.00	3595	20230420	-25.03	1880	20221013	43.35	3595	-25.03	20230420	1920	40.36	20230103	3595	-25.03	20230420	1880	43.35	20221013	6.92	N	017040	500	216 억	721884	N	N	1473	N	N
79	20230616	130957	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2685	35	2	1.32	578580920	216908	62.91	2645	2690	2635	3445	1855	2650	2667.40	1.67	0	102719	2750	2700	2655	2605	2560	2677	2582	217	795	500	1640	5	1	43337615	1164	21.65	1.03	12	0.50	124.00	2615.00	3595	20230420	-25.31	1880	20221013	42.82	3595	-25.31	20230420	1920	39.84	20230103	3595	-25.31	20230420	1880	42.82	20221013	6.92	N	017040	500	216 억	721884	N	N	1473	N	N
80	20230616	120951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2675	25	2	0.94	497972500	186863	54.19	2645	2685	2635	3445	1855	2650	2664.91	1.67	0	85087	2750	2700	2655	2605	2560	2677	2582	217	795	500	1640	5	1	43337615	1159	21.57	1.02	12	0.43	124.00	2615.00	3595	20230420	-25.59	1880	20221013	42.29	3595	-25.59	20230420	1920	39.32	20230103	3595	-25.59	20230420	1880	42.29	20221013	6.92	N	017040	500	216 억	721884	N	N	1473	N	N
81	20230616	110804	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2675	25	2	0.94	363135465	136386	39.55	2645	2680	2635	3445	1855	2650	2662.56	1.67	0	57105	2750	2700	2655	2605	2560	2677	2582	217	795	500	1640	5	1	43337615	1159	21.57	1.02	12	0.31	124.00	2615.00	3595	20230420	-25.59	1880	20221013	42.29	3595	-25.59	20230420	1920	39.32	20230103	3595	-25.59	20230420	1880	42.29	20221013	6.92	N	017040	500	216 억	721884	N	N	1473	N	N
82	20230616	100322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2665	15	2	0.57	219127465	82420	23.90	2645	2680	2635	3445	1855	2650	2658.67	1.67	0	30483	2750	2700	2655	2605	2560	2677	2582	217	795	500	1640	5	1	43337615	1155	21.49	1.02	12	0.19	124.00	2615.00	3595	20230420	-25.87	1880	20221013	41.76	3595	-25.87	20230420	1920	38.80	20230103	3595	-25.87	20230420	1880	41.76	20221013	6.92	N	017040	500	216 억	721884	N	N	1473	N	N
83	20230616	090822	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2655	5	2	0.19	31748385	11979	3.47	2645	2660	2645	3445	1855	2650	2650.34	1.67	0	-1117	2750	2700	2655	2605	2560	2677	2582	217	795	500	1640	5	1	43337615	1151	21.41	1.02	12	0.03	124.00	2615.00	3595	20230420	-26.15	1880	20221013	41.22	3595	-26.15	20230420	1920	38.28	20230103	3595	-26.15	20230420	1880	41.22	20221013	6.92	N	017040	500	216 억	721884	N	N	1473	N	N
84	20230615	150414	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2630	-35	5	-1.31	822432465	310679	54.70	2685	2705	2610	3460	1870	2665	2647.21	1.65	0	9814	2805	2735	2690	2620	2575	2712	2597	217	795	500	1650	5	1	43337615	1140	21.21	1.01	12	0.72	124.00	2615.00	3595	20230420	-26.84	1880	20221013	39.89	3595	-26.84	20230420	1920	36.98	20230103	3595	-26.84	20230420	1880	39.89	20221013	7.08	N	017040	500	216 억	714507	N	N	607	N	N
85	20230615	140105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2630	-35	5	-1.31	749169365	282867	49.81	2685	2705	2610	3460	1870	2665	2648.49	1.65	0	13150	2805	2735	2690	2620	2575	2712	2597	217	795	500	1650	5	1	43337615	1140	21.21	1.01	12	0.65	124.00	2615.00	3595	20230420	-26.84	1880	20221013	39.89	3595	-26.84	20230420	1920	36.98	20230103	3595	-26.84	20230420	1880	39.89	20221013	7.08	N	017040	500	216 억	714507	N	N	607	N	N
86	20230615	130937	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2640	-25	5	-0.94	673136945	253934	44.71	2685	2705	2610	3460	1870	2665	2650.83	1.65	0	9745	2805	2735	2690	2620	2575	2712	2597	217	795	500	1650	5	1	43337615	1144	21.29	1.01	12	0.59	124.00	2615.00	3595	20230420	-26.56	1880	20221013	40.43	3595	-26.56	20230420	1920	37.50	20230103	3595	-26.56	20230420	1880	40.43	20221013	7.08	N	017040	500	216 억	714507	N	N	607	N	N
87	20230615	120933	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2640	-25	5	-0.94	633808265	239032	42.09	2685	2705	2610	3460	1870	2665	2651.56	1.65	0	6372	2805	2735	2690	2620	2575	2712	2597	217	795	500	1650	5	1	43337615	1144	21.29	1.01	12	0.55	124.00	2615.00	3595	20230420	-26.56	1880	20221013	40.43	3595	-26.56	20230420	1920	37.50	20230103	3595	-26.56	20230420	1880	40.43	20221013	7.08	N	017040	500	216 억	714507	N	N	607	N	N
88	20230615	110114	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2640	-25	5	-0.94	443551305	166468	29.31	2685	2705	2625	3460	1870	2665	2664.48	1.65	0	-10471	2805	2735	2690	2620	2575	2712	2597	217	795	500	1650	5	1	43337615	1144	21.29	1.01	12	0.38	124.00	2615.00	3595	20230420	-26.56	1880	20221013	40.43	3595	-26.56	20230420	1920	37.50	20230103	3595	-26.56	20230420	1880	40.43	20221013	7.08	N	017040	500	216 억	714507	N	N	607	N	N
89	20230611	184646	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2740	10	2	0.37	1195979090	440278	60.02	2735	2745	2695	3545	1915	2730	2716.25	1.32	-143443	-93021	2793	2761	2713	2681	2633	2777	2697	217	815	500	1690	5	1	43337615	1187	22.10	1.05	12	1.02	124.00	2615.00	4350	20220608	-37.01	1880	20221013	45.74	3595	-23.78	20230420	1920	42.71	20230103	4035	-32.09	20220609	1880	45.74	20221013	7.10	N	017040	500	216 억	573780	N	N	4256	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History