KissMeData/001440/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14220	120	2	0.85	6655476110	472574	78.44	14080	14300	13910	18330	9870	14100	14083.37	3.43	0	-26271	14533	14316	14203	13986	13873	14260	13930	1244	4230	1000	10430	10	1	124447300	17696	80.80	2.03	12	0.38	176.00	6991.00	20450	20220829	-30.46	13100	20221013	8.55	18000	-21.00	20230418	13910	2.23	20230630	17320	-17.90	20230516	1310	985.50	20221013	1.43	Y	001440	1000	1244 억	4269996	N	N	54937	N	N
3	20230630	150118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14190	90	2	0.64	5661409060	402674	66.84	14080	14200	13910	18330	9870	14100	14059.53	3.43	0	-9739	14533	14316	14203	13986	13873	14260	13930	1244	4230	1000	10430	10	1	124447300	17659	80.62	2.03	12	0.32	176.00	6991.00	20450	20220829	-30.61	13100	20221013	8.32	18000	-21.17	20230418	13910	2.01	20230630	17320	-18.07	20230516	1310	983.21	20221013	1.43	Y	001440	1000	1244 억	4269996	N	N	61143	N	N
4	20230630	140118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14130	30	2	0.21	4840340870	344683	57.21	14080	14200	13910	18330	9870	14100	14042.88	3.43	0	-8101	14533	14316	14203	13986	13873	14260	13930	1244	4230	1000	10430	10	1	124447300	17584	80.28	2.02	12	0.28	176.00	6991.00	20450	20220829	-30.90	13100	20221013	7.86	18000	-21.50	20230418	13910	1.58	20230630	17320	-18.42	20230516	1310	978.63	20221013	1.43	Y	001440	1000	1244 억	4269996	N	N	61143	N	N
5	20230630	130118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14110	10	2	0.07	4403377700	313762	52.08	14080	14200	13910	18330	9870	14100	14034.13	3.43	0	-5657	14533	14316	14203	13986	13873	14260	13930	1244	4230	1000	10430	10	1	124447300	17560	80.17	2.02	12	0.25	176.00	6991.00	20450	20220829	-31.00	13100	20221013	7.71	18000	-21.61	20230418	13910	1.44	20230630	17320	-18.53	20230516	1310	977.10	20221013	1.43	Y	001440	1000	1244 억	4269996	N	N	61143	N	N
6	20230630	120118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14090	-10	5	-0.07	3809784060	271585	45.08	14080	14200	13910	18330	9870	14100	14027.96	3.43	0	-6854	14533	14316	14203	13986	13873	14260	13930	1244	4230	1000	10430	10	1	124447300	17535	80.06	2.02	12	0.22	176.00	6991.00	20450	20220829	-31.10	13100	20221013	7.56	18000	-21.72	20230418	13910	1.29	20230630	17320	-18.65	20230516	1310	975.57	20221013	1.43	Y	001440	1000	1244 억	4269996	N	N	61143	N	N
7	20230630	110118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14060	-40	5	-0.28	3452667750	246247	40.88	14080	14200	13910	18330	9870	14100	14021.16	3.43	0	511	14533	14316	14203	13986	13873	14260	13930	1244	4230	1000	10430	10	1	124447300	17497	79.89	2.01	12	0.20	176.00	6991.00	20450	20220829	-31.25	13100	20221013	7.33	18000	-21.89	20230418	13910	1.08	20230630	17320	-18.82	20230516	1310	973.28	20221013	1.43	Y	001440	1000	1244 억	4269996	N	N	61143	N	N
8	20230630	100118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14050	-50	5	-0.35	2595325830	185247	30.75	14080	14200	13910	18330	9870	14100	14010.08	3.43	0	5790	14533	14316	14203	13986	13873	14260	13930	1244	4230	1000	10430	10	1	124447300	17485	79.83	2.01	12	0.15	176.00	6991.00	20450	20220829	-31.30	13100	20221013	7.25	18000	-21.94	20230418	13910	1.01	20230630	17320	-18.88	20230516	1310	972.52	20221013	1.43	Y	001440	1000	1244 억	4269996	N	N	61143	N	N
9	20230630	090119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14120	20	2	0.14	81686110	5791	0.96	14080	14200	14080	18330	9870	14100	14105.70	3.43	0	1358	14533	14316	14203	13986	13873	14260	13930	1244	4230	1000	10430	10	1	124447300	17572	80.23	2.02	12	0.00	176.00	6991.00	20450	20220829	-30.95	13100	20221013	7.79	18000	-21.56	20230418	13920	1.44	20230314	17320	-18.48	20230516	1310	977.86	20221013	1.43	Y	001440	1000	1244 억	4269996	N	N	61143	N	N
10	20230629	160118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14100	-310	5	-2.15	8471921710	596903	123.36	14410	14420	14090	18730	10090	14410	14193.15	3.57	0	-179115	14763	14586	14493	14316	14223	14540	14270	1244	4320	1000	10660	10	1	124447300	17547	80.11	2.02	12	0.48	176.00	6991.00	20450	20220829	-31.05	13100	20221013	7.63	18000	-21.67	20230418	13920	1.29	20230314	17320	-18.59	20230516	1310	976.34	20221013	1.42	Y	001440	1000	1244 억	4444381	N	N	61142	N	N
11	20230629	150117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14110	-300	5	-2.08	7887977730	555500	114.80	14410	14420	14090	18730	10090	14410	14199.62	3.57	0	-172909	14763	14586	14493	14316	14223	14540	14270	1244	4320	1000	10660	10	1	124447300	17560	80.17	2.02	12	0.45	176.00	6991.00	20450	20220829	-31.00	13100	20221013	7.71	18000	-21.61	20230418	13920	1.36	20230314	17320	-18.53	20230516	1310	977.10	20221013	1.42	Y	001440	1000	1244 억	4444381	N	N	27658	N	N
12	20230629	140118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14110	-300	5	-2.08	6840519210	481230	99.45	14410	14420	14110	18730	10090	14410	14214.49	3.57	0	-160270	14763	14586	14493	14316	14223	14540	14270	1244	4320	1000	10660	10	1	124447300	17560	80.17	2.02	12	0.39	176.00	6991.00	20450	20220829	-31.00	13100	20221013	7.71	18000	-21.61	20230418	13920	1.36	20230314	17320	-18.53	20230516	1310	977.10	20221013	1.42	Y	001440	1000	1244 억	4444381	N	N	27658	N	N
13	20230629	130118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14140	-270	5	-1.87	5996102390	421432	87.10	14410	14420	14130	18730	10090	14410	14227.74	3.57	0	-135279	14763	14586	14493	14316	14223	14540	14270	1244	4320	1000	10660	10	1	124447300	17597	80.34	2.02	12	0.34	176.00	6991.00	20450	20220829	-30.86	13100	20221013	7.94	18000	-21.44	20230418	13920	1.58	20230314	17320	-18.36	20230516	1310	979.39	20221013	1.42	Y	001440	1000	1244 억	4444381	N	N	27658	N	N
14	20230629	120118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14140	-270	5	-1.87	5243991680	368242	76.10	14410	14420	14130	18730	10090	14410	14240.42	3.57	0	-130037	14763	14586	14493	14316	14223	14540	14270	1244	4320	1000	10660	10	1	124447300	17597	80.34	2.02	12	0.30	176.00	6991.00	20450	20220829	-30.86	13100	20221013	7.94	18000	-21.44	20230418	13920	1.58	20230314	17320	-18.36	20230516	1310	979.39	20221013	1.42	Y	001440	1000	1244 억	4444381	N	N	27658	N	N
15	20230629	110118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14190	-220	5	-1.53	3630519560	254274	52.55	14410	14420	14190	18730	10090	14410	14277.77	3.57	0	-82002	14763	14586	14493	14316	14223	14540	14270	1244	4320	1000	10660	10	1	124447300	17659	80.62	2.03	12	0.20	176.00	6991.00	20450	20220829	-30.61	13100	20221013	8.32	18000	-21.17	20230418	13920	1.94	20230314	17320	-18.07	20230516	1310	983.21	20221013	1.42	Y	001440	1000	1244 억	4444381	N	N	27658	N	N
16	20230629	100117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14260	-150	5	-1.04	2020285320	140990	29.14	14410	14420	14250	18730	10090	14410	14329.04	3.57	0	-42882	14763	14586	14493	14316	14223	14540	14270	1244	4320	1000	10660	10	1	124447300	17746	81.02	2.04	12	0.11	176.00	6991.00	20450	20220829	-30.27	13100	20221013	8.85	18000	-20.78	20230418	13920	2.44	20230314	17320	-17.67	20230516	1310	988.55	20221013	1.42	Y	001440	1000	1244 억	4444381	N	N	27658	N	N
17	20230629	090117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14380	-30	5	-0.21	149247010	10375	2.14	14410	14420	14360	18730	10090	14410	14384.22	3.57	0	2257	14763	14586	14493	14316	14223	14540	14270	1244	4320	1000	10660	10	1	124447300	17896	81.70	2.06	12	0.01	176.00	6991.00	20450	20220829	-29.68	13100	20221013	9.77	18000	-20.11	20230418	13920	3.30	20230314	17320	-16.97	20230516	1310	997.71	20221013	1.42	Y	001440	1000	1244 억	4444381	N	N	27658	N	N
18	20230628	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14410	-190	5	-1.30	6902378830	475882	125.14	14630	14670	14400	18980	10220	14600	14504.53	3.64	116	-85849	14993	14796	14653	14456	14313	14725	14385	1244	4380	1000	10800	10	1	124447300	17933	81.88	2.06	12	0.38	176.00	6991.00	20450	20220829	-29.54	13100	20221013	10.00	18000	-19.94	20230418	13920	3.52	20230314	17320	-16.80	20230516	1310	1000.00	20221013	1.44	Y	001440	1000	1244 억	4528619	N	N	27658	N	N
19	20230628	150118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14430	-170	5	-1.16	6256281280	431058	113.35	14630	14670	14420	18980	10220	14600	14513.78	3.64	116	-79170	14993	14796	14653	14456	14313	14725	14385	1244	4380	1000	10800	10	1	124447300	17958	81.99	2.06	12	0.35	176.00	6991.00	20450	20220829	-29.44	13100	20221013	10.15	18000	-19.83	20230418	13920	3.66	20230314	17320	-16.69	20230516	1310	1001.53	20221013	1.44	Y	001440	1000	1244 억	4528619	N	N	18360	N	N
20	20230628	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14470	-130	5	-0.89	4756880760	327281	86.06	14630	14670	14460	18980	10220	14600	14534.55	3.64	116	-54677	14993	14796	14653	14456	14313	14725	14385	1244	4380	1000	10800	10	1	124447300	18008	82.22	2.07	12	0.26	176.00	6991.00	20450	20220829	-29.24	13100	20221013	10.46	18000	-19.61	20230418	13920	3.95	20230314	17320	-16.45	20230516	1310	1004.58	20221013	1.44	Y	001440	1000	1244 억	4528619	N	N	18360	N	N
21	20230628	130118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14520	-80	5	-0.55	3273401500	224922	59.15	14630	14670	14520	18980	10220	14600	14553.50	3.64	116	16643	14993	14796	14653	14456	14313	14725	14385	1244	4380	1000	10800	10	1	124447300	18070	82.50	2.08	12	0.18	176.00	6991.00	20450	20220829	-29.00	13100	20221013	10.84	18000	-19.33	20230418	13920	4.31	20230314	17320	-16.17	20230516	1310	1008.40	20221013	1.44	Y	001440	1000	1244 억	4528619	N	N	18360	N	N
22	20230628	120114	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14530	-70	5	-0.48	2805403300	192703	50.67	14630	14670	14520	18980	10220	14600	14558.17	3.64	116	30134	14993	14796	14653	14456	14313	14725	14385	1244	4380	1000	10800	10	1	124447300	18082	82.56	2.08	12	0.15	176.00	6991.00	20450	20220829	-28.95	13100	20221013	10.92	18000	-19.28	20230418	13920	4.38	20230314	17320	-16.11	20230516	1310	1009.16	20221013	1.44	Y	001440	1000	1244 억	4528619	N	N	18360	N	N
23	20230628	110118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14540	-60	5	-0.41	2197384620	150866	39.67	14630	14670	14530	18980	10220	14600	14565.14	3.64	116	32407	14993	14796	14653	14456	14313	14725	14385	1244	4380	1000	10800	10	1	124447300	18095	82.61	2.08	12	0.12	176.00	6991.00	20450	20220829	-28.90	13100	20221013	10.99	18000	-19.22	20230418	13920	4.45	20230314	17320	-16.05	20230516	1310	1009.92	20221013	1.44	Y	001440	1000	1244 억	4528619	N	N	18360	N	N
24	20230628	100118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14580	-20	5	-0.14	1620821890	111225	29.25	14630	14670	14530	18980	10220	14600	14572.46	3.64	116	25801	14993	14796	14653	14456	14313	14725	14385	1244	4380	1000	10800	10	1	124447300	18144	82.84	2.09	12	0.09	176.00	6991.00	20450	20220829	-28.70	13100	20221013	11.30	18000	-19.00	20230418	13920	4.74	20230314	17320	-15.82	20230516	1310	1012.98	20221013	1.44	Y	001440	1000	1244 억	4528619	N	N	18360	N	N
25	20230628	090117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14670	70	2	0.48	23215840	1586	0.42	14630	14670	14630	18980	10220	14600	14637.98	3.64	116	137	14993	14796	14653	14456	14313	14725	14385	1244	4380	1000	10800	10	1	124447300	18256	83.35	2.10	12	0.00	176.00	6991.00	20450	20220829	-28.26	13100	20221013	11.98	18000	-18.50	20230418	13920	5.39	20230314	17320	-15.30	20230516	1310	1019.85	20221013	1.44	Y	001440	1000	1244 억	4528619	N	N	18360	N	N
26	20230627	160118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14600	-50	5	-0.34	5510147130	377162	92.80	14650	14850	14510	19040	10260	14650	14609.23	3.62	0	16821	14930	14790	14620	14480	14310	14860	14550	1244	4390	1000	10840	10	1	124447300	18169	82.95	2.09	12	0.30	176.00	6991.00	20450	20220829	-28.61	13100	20221013	11.45	18000	-18.89	20230418	13920	4.89	20230314	17320	-15.70	20230516	1310	1014.50	20221013	1.44	Y	001440	1000	1244 억	4509800	N	N	18360	N	N
27	20230627	150118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14570	-80	5	-0.55	5017046390	343335	84.48	14650	14850	14510	19040	10260	14650	14612.41	3.62	0	20683	14930	14790	14620	14480	14310	14860	14550	1244	4390	1000	10840	10	1	124447300	18132	82.78	2.08	12	0.28	176.00	6991.00	20450	20220829	-28.75	13100	20221013	11.22	18000	-19.06	20230418	13920	4.67	20230314	17320	-15.88	20230516	1310	1012.21	20221013	1.44	Y	001440	1000	1244 억	4509800	N	N	32491	N	N
28	20230627	140118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14580	-70	5	-0.48	4515130020	308897	76.01	14650	14850	14510	19040	10260	14650	14616.67	3.62	0	18541	14930	14790	14620	14480	14310	14860	14550	1244	4390	1000	10840	10	1	124447300	18144	82.84	2.09	12	0.25	176.00	6991.00	20450	20220829	-28.70	13100	20221013	11.30	18000	-19.00	20230418	13920	4.74	20230314	17320	-15.82	20230516	1310	1012.98	20221013	1.44	Y	001440	1000	1244 억	4509800	N	N	32491	N	N
29	20230627	130118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14590	-60	5	-0.41	3907775320	267262	65.76	14650	14850	14510	19040	10260	14650	14621.24	3.62	0	14809	14930	14790	14620	14480	14310	14860	14550	1244	4390	1000	10840	10	1	124447300	18157	82.90	2.09	12	0.21	176.00	6991.00	20450	20220829	-28.66	13100	20221013	11.37	18000	-18.94	20230418	13920	4.81	20230314	17320	-15.76	20230516	1310	1013.74	20221013	1.44	Y	001440	1000	1244 억	4509800	N	N	32491	N	N
30	20230627	120119	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14610	-40	5	-0.27	3648631390	249506	61.39	14650	14850	14510	19040	10260	14650	14623.15	3.62	0	12045	14930	14790	14620	14480	14310	14860	14550	1244	4390	1000	10840	10	1	124447300	18182	83.01	2.09	12	0.20	176.00	6991.00	20450	20220829	-28.56	13100	20221013	11.53	18000	-18.83	20230418	13920	4.96	20230314	17320	-15.65	20230516	1310	1015.27	20221013	1.44	Y	001440	1000	1244 억	4509800	N	N	32491	N	N
31	20230627	110118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14670	20	2	0.14	3024778120	206936	50.92	14650	14850	14510	19040	10260	14650	14616.56	3.62	0	25953	14930	14790	14620	14480	14310	14860	14550	1244	4390	1000	10840	10	1	124447300	18256	83.35	2.10	12	0.17	176.00	6991.00	20450	20220829	-28.26	13100	20221013	11.98	18000	-18.50	20230418	13920	5.39	20230314	17320	-15.30	20230516	1310	1019.85	20221013	1.44	Y	001440	1000	1244 억	4509800	N	N	32491	N	N
32	20230627	100117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14610	-40	5	-0.27	1879017810	128353	31.58	14650	14850	14510	19040	10260	14650	14639.24	3.62	0	13521	14930	14790	14620	14480	14310	14860	14550	1244	4390	1000	10840	10	1	124447300	18182	83.01	2.09	12	0.10	176.00	6991.00	20450	20220829	-28.56	13100	20221013	11.53	18000	-18.83	20230418	13920	4.96	20230314	17320	-15.65	20230516	1310	1015.27	20221013	1.44	Y	001440	1000	1244 억	4509800	N	N	32491	N	N
33	20230627	090118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14730	80	2	0.55	122637250	8362	2.06	14650	14750	14650	19040	10260	14650	14672.98	3.62	0	2135	14930	14790	14620	14480	14310	14860	14550	1244	4390	1000	10840	10	1	124447300	18331	83.69	2.11	12	0.01	176.00	6991.00	20450	20220829	-27.97	13100	20221013	12.44	18000	-18.17	20230418	13920	5.82	20230314	17320	-14.95	20230516	1310	1024.43	20221013	1.44	Y	001440	1000	1244 억	4509800	N	N	32491	N	N
34	20230626	160117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14650	70	2	0.48	5925850260	404466	74.50	14500	14760	14450	18950	10210	14580	14651.05	3.54	0	52519	15073	14826	14693	14446	14313	14760	14380	1244	4370	1000	10780	10	1	124447300	18232	83.24	2.10	12	0.33	176.00	6991.00	20450	20220829	-28.36	13100	20221013	11.83	18000	-18.61	20230418	13920	5.24	20230314	17320	-15.42	20230516	1310	1018.32	20221013	1.45	Y	001440	1000	1244 억	4407743	N	N	32491	N	N
35	20230626	150118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14690	110	2	0.75	5389876530	367935	67.77	14500	14760	14450	18950	10210	14580	14648.99	3.54	0	54483	15073	14826	14693	14446	14313	14760	14380	1244	4370	1000	10780	10	1	124447300	18281	83.47	2.10	12	0.30	176.00	6991.00	20450	20220829	-28.17	13100	20221013	12.14	18000	-18.39	20230418	13920	5.53	20230314	17320	-15.18	20230516	1310	1021.37	20221013	1.45	Y	001440	1000	1244 억	4407743	N	N	29773	N	N
36	20230626	140117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14680	100	2	0.69	4733582770	323202	59.53	14500	14760	14450	18950	10210	14580	14645.90	3.54	0	34256	15073	14826	14693	14446	14313	14760	14380	1244	4370	1000	10780	10	1	124447300	18269	83.41	2.10	12	0.26	176.00	6991.00	20450	20220829	-28.22	13100	20221013	12.06	18000	-18.44	20230418	13920	5.46	20230314	17320	-15.24	20230516	1310	1020.61	20221013	1.45	Y	001440	1000	1244 억	4407743	N	N	29773	N	N
37	20230626	130118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14700	120	2	0.82	3954736980	270165	49.76	14500	14760	14450	18950	10210	14580	14638.23	3.54	0	19210	15073	14826	14693	14446	14313	14760	14380	1244	4370	1000	10780	10	1	124447300	18294	83.52	2.10	12	0.22	176.00	6991.00	20450	20220829	-28.12	13100	20221013	12.21	18000	-18.33	20230418	13920	5.60	20230314	17320	-15.13	20230516	1310	1022.14	20221013	1.45	Y	001440	1000	1244 억	4407743	N	N	29773	N	N
38	20230626	120118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14690	110	2	0.75	3564177310	243580	44.86	14500	14760	14450	18950	10210	14580	14632.47	3.54	0	15888	15073	14826	14693	14446	14313	14760	14380	1244	4370	1000	10780	10	1	124447300	18281	83.47	2.10	12	0.20	176.00	6991.00	20450	20220829	-28.17	13100	20221013	12.14	18000	-18.39	20230418	13920	5.53	20230314	17320	-15.18	20230516	1310	1021.37	20221013	1.45	Y	001440	1000	1244 억	4407743	N	N	29773	N	N
39	20230626	110117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14730	150	2	1.03	2691588720	184331	33.95	14500	14750	14450	18950	10210	14580	14601.93	3.54	0	17999	15073	14826	14693	14446	14313	14760	14380	1244	4370	1000	10780	10	1	124447300	18331	83.69	2.11	12	0.15	176.00	6991.00	20450	20220829	-27.97	13100	20221013	12.44	18000	-18.17	20230418	13920	5.82	20230314	17320	-14.95	20230516	1310	1024.43	20221013	1.45	Y	001440	1000	1244 억	4407743	N	N	29773	N	N
40	20230626	100118	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14680	100	2	0.69	1453136570	100025	18.42	14500	14690	14450	18950	10210	14580	14527.73	3.54	0	10069	15073	14826	14693	14446	14313	14760	14380	1244	4370	1000	10780	10	1	124447300	18269	83.41	2.10	12	0.08	176.00	6991.00	20450	20220829	-28.22	13100	20221013	12.06	18000	-18.44	20230418	13920	5.46	20230314	17320	-15.24	20230516	1310	1020.61	20221013	1.45	Y	001440	1000	1244 억	4407743	N	N	29773	N	N
41	20230626	090117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14500	-80	5	-0.55	103664310	7144	1.32	14500	14560	14490	18950	10210	14580	14510.57	3.54	0	417	15073	14826	14693	14446	14313	14760	14380	1244	4370	1000	10780	10	1	124447300	18045	82.39	2.07	12	0.01	176.00	6991.00	20450	20220829	-29.10	13100	20221013	10.69	18000	-19.44	20230418	13920	4.17	20230314	17320	-16.28	20230516	1310	1006.87	20221013	1.45	Y	001440	1000	1244 억	4407743	N	N	29773	N	N
42	20230623	150117	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14580	-290	5	-1.95	7350585650	500457	144.29	14800	14940	14560	19330	10410	14870	14687.75	3.63	0	-87792	15016	14942	14856	14782	14696	14900	14740	1244	4460	1000	11000	10	1	124447300	18144	82.84	2.09	12	0.40	176.00	6991.00	20450	20220829	-28.70	13100	20221013	11.30	18000	-19.00	20230418	13920	4.74	20230314	17320	-15.82	20230516	1310	1012.98	20221013	1.47	Y	001440	1000	1244 억	4519666	N	N	19699	N	N
43	20230623	140113	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14610	-260	5	-1.75	6126201500	416529	120.09	14800	14940	14600	19330	10410	14870	14707.74	3.63	0	-70207	15016	14942	14856	14782	14696	14900	14740	1244	4460	1000	11000	10	1	124447300	18182	83.01	2.09	12	0.33	176.00	6991.00	20450	20220829	-28.56	13100	20221013	11.53	18000	-18.83	20230418	13920	4.96	20230314	17320	-15.65	20230516	1310	1015.27	20221013	1.47	Y	001440	1000	1244 억	4519666	N	N	19699	N	N
44	20230622	160527	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14870	-80	5	-0.54	5092004100	342892	68.92	14900	14930	14770	19430	10470	14950	14850.06	3.61	116	28746	15290	15120	15020	14850	14750	15070	14800	1244	4480	1000	11060	10	1	124447300	18505	84.49	2.13	12	0.28	176.00	6991.00	20450	20220829	-27.29	13100	20221013	13.51	18000	-17.39	20230418	13920	6.82	20230314	17320	-14.15	20230516	1310	1035.11	20221013	1.46	Y	001440	1000	1244 억	4490664	N	N	19699	N	N
45	20230622	150751	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14850	-100	5	-0.67	4636404740	312242	62.76	14900	14930	14770	19430	10470	14950	14848.65	3.61	116	29524	15290	15120	15020	14850	14750	15070	14800	1244	4480	1000	11060	10	1	124447300	18480	84.38	2.12	12	0.25	176.00	6991.00	20450	20220829	-27.38	13100	20221013	13.36	18000	-17.50	20230418	13920	6.68	20230314	17320	-14.26	20230516	1310	1033.59	20221013	1.46	Y	001440	1000	1244 억	4490664	N	N	15583	N	N
46	20230622	140103	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14840	-110	5	-0.74	3809542460	256522	51.56	14900	14930	14770	19430	10470	14950	14850.61	3.61	116	25244	15290	15120	15020	14850	14750	15070	14800	1244	4480	1000	11060	10	1	124447300	18468	84.32	2.12	12	0.21	176.00	6991.00	20450	20220829	-27.43	13100	20221013	13.28	18000	-17.56	20230418	13920	6.61	20230314	17320	-14.32	20230516	1310	1032.82	20221013	1.46	Y	001440	1000	1244 억	4490664	N	N	15583	N	N
47	20230622	130121	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14910	-40	5	-0.27	3234943900	217857	43.79	14900	14930	14770	19430	10470	14950	14848.78	3.61	116	24561	15290	15120	15020	14850	14750	15070	14800	1244	4480	1000	11060	10	1	124447300	18555	84.72	2.13	12	0.18	176.00	6991.00	20450	20220829	-27.09	13100	20221013	13.82	18000	-17.17	20230418	13920	7.11	20230314	17320	-13.91	20230516	1310	1038.17	20221013	1.46	Y	001440	1000	1244 억	4490664	N	N	15583	N	N
48	20230622	120213	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14880	-70	5	-0.47	2924799440	197006	39.60	14900	14920	14770	19430	10470	14950	14846.07	3.61	116	18145	15290	15120	15020	14850	14750	15070	14800	1244	4480	1000	11060	10	1	124447300	18518	84.55	2.13	12	0.16	176.00	6991.00	20450	20220829	-27.24	13100	20221013	13.59	18000	-17.33	20230418	13920	6.90	20230314	17320	-14.09	20230516	1310	1035.88	20221013	1.46	Y	001440	1000	1244 억	4490664	N	N	15583	N	N
49	20230622	110642	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14900	-50	5	-0.33	2448716070	164979	33.16	14900	14920	14770	19430	10470	14950	14842.38	3.61	116	2404	15290	15120	15020	14850	14750	15070	14800	1244	4480	1000	11060	10	1	124447300	18543	84.66	2.13	12	0.13	176.00	6991.00	20450	20220829	-27.14	13100	20221013	13.74	18000	-17.22	20230418	13920	7.04	20230314	17320	-13.97	20230516	1310	1037.40	20221013	1.46	Y	001440	1000	1244 억	4490664	N	N	15583	N	N
50	20230622	100332	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14840	-110	5	-0.74	1609532220	108419	21.79	14900	14920	14770	19430	10470	14950	14845.16	3.61	116	-7144	15290	15120	15020	14850	14750	15070	14800	1244	4480	1000	11060	10	1	124447300	18468	84.32	2.12	12	0.09	176.00	6991.00	20450	20220829	-27.43	13100	20221013	13.28	18000	-17.56	20230418	13920	6.61	20230314	17320	-14.32	20230516	1310	1032.82	20221013	1.46	Y	001440	1000	1244 억	4490664	N	N	15583	N	N
51	20230622	090716	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14870	-80	5	-0.54	405689360	27360	5.50	14900	14920	14770	19430	10470	14950	14826.32	3.61	116	-2702	15290	15120	15020	14850	14750	15070	14800	1244	4480	1000	11060	10	1	124447300	18505	84.49	2.13	12	0.02	176.00	6991.00	20450	20220829	-27.29	13100	20221013	13.51	18000	-17.39	20230418	13920	6.82	20230314	17320	-14.15	20230516	1310	1035.11	20221013	1.46	Y	001440	1000	1244 억	4490664	N	N	15583	N	N
52	20230621	160543	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	14950	-250	5	-1.64	7397272630	491676	61.66	15180	15190	14920	19760	10640	15200	15045.07	3.62	115	10336	15573	15386	15233	15046	14893	15480	15140	1244	4560	1000	11240	10	1	124447300	18605	84.94	2.14	12	0.40	176.00	6991.00	20450	20220829	-26.89	13100	20221013	14.12	18000	-16.94	20230418	13920	7.40	20230314	17320	-13.68	20230516	1310	1041.22	20221013	1.45	Y	001440	1000	1244 억	4502872	N	N	15583	N	N
53	20230621	150701	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15010	-190	5	-1.25	6200091030	411696	51.63	15180	15190	15000	19760	10640	15200	15059.85	3.62	115	39279	15573	15386	15233	15046	14893	15480	15140	1244	4560	1000	11240	10	1	124447300	18680	85.28	2.15	12	0.33	176.00	6991.00	20450	20220829	-26.60	13100	20221013	14.58	18000	-16.61	20230418	13920	7.83	20230314	17320	-13.34	20230516	1310	1045.80	20221013	1.45	Y	001440	1000	1244 억	4502872	N	N	16088	N	N
54	20230621	140928	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15020	-180	5	-1.18	5478378080	363619	45.60	15180	15190	15020	19760	10640	15200	15066.22	3.62	115	43639	15573	15386	15233	15046	14893	15480	15140	1244	4560	1000	11240	10	1	124447300	18692	85.34	2.15	12	0.29	176.00	6991.00	20450	20220829	-26.55	13100	20221013	14.66	18000	-16.56	20230418	13920	7.90	20230314	17320	-13.28	20230516	1310	1046.56	20221013	1.45	Y	001440	1000	1244 억	4502872	N	N	16088	N	N
55	20230621	131034	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15040	-160	5	-1.05	4958851580	329057	41.27	15180	15190	15020	19760	10640	15200	15069.85	3.62	115	34713	15573	15386	15233	15046	14893	15480	15140	1244	4560	1000	11240	10	1	124447300	18717	85.45	2.15	12	0.26	176.00	6991.00	20450	20220829	-26.45	13100	20221013	14.81	18000	-16.44	20230418	13920	8.05	20230314	17320	-13.16	20230516	1310	1048.09	20221013	1.45	Y	001440	1000	1244 억	4502872	N	N	16088	N	N
56	20230621	120648	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15040	-160	5	-1.05	4118611720	273153	34.26	15180	15190	15020	19760	10640	15200	15078.00	3.62	115	23160	15573	15386	15233	15046	14893	15480	15140	1244	4560	1000	11240	10	1	124447300	18717	85.45	2.15	12	0.22	176.00	6991.00	20450	20220829	-26.45	13100	20221013	14.81	18000	-16.44	20230418	13920	8.05	20230314	17320	-13.16	20230516	1310	1048.09	20221013	1.45	Y	001440	1000	1244 억	4502872	N	N	16088	N	N
57	20230621	110245	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15080	-120	5	-0.79	3305451460	219138	27.48	15180	15190	15020	19760	10640	15200	15083.83	3.62	115	8844	15573	15386	15233	15046	14893	15480	15140	1244	4560	1000	11240	10	1	124447300	18767	85.68	2.16	12	0.18	176.00	6991.00	20450	20220829	-26.26	13100	20221013	15.11	18000	-16.22	20230418	13920	8.33	20230314	17320	-12.93	20230516	1310	1051.15	20221013	1.45	Y	001440	1000	1244 억	4502872	N	N	16088	N	N
58	20230621	100524	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15090	-110	5	-0.72	2340595980	155068	19.45	15180	15190	15020	19760	10640	15200	15093.93	3.62	115	9123	15573	15386	15233	15046	14893	15480	15140	1244	4560	1000	11240	10	1	124447300	18779	85.74	2.16	12	0.12	176.00	6991.00	20450	20220829	-26.21	13100	20221013	15.19	18000	-16.17	20230418	13920	8.41	20230314	17320	-12.88	20230516	1310	1051.91	20221013	1.45	Y	001440	1000	1244 억	4502872	N	N	16088	N	N
59	20230621	090259	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15120	-80	5	-0.53	263489140	17394	2.18	15180	15190	15110	19760	10640	15200	15148.00	3.62	115	-8472	15573	15386	15233	15046	14893	15480	15140	1244	4560	1000	11240	10	1	124447300	18816	85.91	2.16	12	0.01	176.00	6991.00	20450	20220829	-26.06	13100	20221013	15.42	18000	-16.00	20230418	13920	8.62	20230314	17320	-12.70	20230516	1310	1054.20	20221013	1.45	Y	001440	1000	1244 억	4502872	N	N	16088	N	N
60	20230620	160301	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15200	100	2	0.66	12044883450	791321	157.13	15100	15420	15080	19630	10570	15100	15221.26	3.39	-6229	15749	15293	15196	15093	14996	14893	15245	15045	1244	4530	1000	11170	10	1	124447300	18916	86.36	2.17	12	0.64	176.00	6991.00	20450	20220829	-25.67	13100	20221013	16.03	18000	-15.56	20230418	13920	9.20	20230314	17320	-12.24	20230516	1310	1060.31	20221013	1.46	Y	001440	1000	1244 억	4213793	N	N	16088	N	N
61	20230620	150632	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15220	120	2	0.79	11562682370	759606	150.83	15100	15420	15080	19630	10570	15100	15221.95	3.39	-6229	22122	15293	15196	15093	14996	14893	15245	15045	1244	4530	1000	11170	10	1	124447300	18941	86.48	2.18	12	0.61	176.00	6991.00	20450	20220829	-25.57	13100	20221013	16.18	18000	-15.44	20230418	13920	9.34	20230314	17320	-12.12	20230516	1310	1061.83	20221013	1.46	Y	001440	1000	1244 억	4213793	N	N	57205	N	N
62	20230620	140213	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15150	50	2	0.33	10181022620	668758	132.79	15100	15420	15080	19630	10570	15100	15223.78	3.39	-6229	17540	15293	15196	15093	14996	14893	15245	15045	1244	4530	1000	11170	10	1	124447300	18854	86.08	2.17	12	0.54	176.00	6991.00	20450	20220829	-25.92	13100	20221013	15.65	18000	-15.83	20230418	13920	8.84	20230314	17320	-12.53	20230516	1310	1056.49	20221013	1.46	Y	001440	1000	1244 억	4213793	N	N	57205	N	N
63	20230620	130321	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15160	60	2	0.40	9595239180	630100	125.11	15100	15420	15080	19630	10570	15100	15228.12	3.39	-6229	21754	15293	15196	15093	14996	14893	15245	15045	1244	4530	1000	11170	10	1	124447300	18866	86.14	2.17	12	0.51	176.00	6991.00	20450	20220829	-25.87	13100	20221013	15.73	18000	-15.78	20230418	13920	8.91	20230314	17320	-12.47	20230516	1310	1057.25	20221013	1.46	Y	001440	1000	1244 억	4213793	N	N	57205	N	N
64	20230620	121021	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15140	40	2	0.26	8808804590	578101	114.79	15100	15420	15080	19630	10570	15100	15237.48	3.39	-6229	41014	15293	15196	15093	14996	14893	15245	15045	1244	4530	1000	11170	10	1	124447300	18841	86.02	2.17	12	0.46	176.00	6991.00	20450	20220829	-25.97	13100	20221013	15.57	18000	-15.89	20230418	13920	8.76	20230314	17320	-12.59	20230516	1310	1055.73	20221013	1.46	Y	001440	1000	1244 억	4213793	N	N	57205	N	N
65	20230620	110157	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15160	60	2	0.40	7957756290	521912	103.63	15100	15420	15080	19630	10570	15100	15247.31	3.39	-6229	41530	15293	15196	15093	14996	14893	15245	15045	1244	4530	1000	11170	10	1	124447300	18866	86.14	2.17	12	0.42	176.00	6991.00	20450	20220829	-25.87	13100	20221013	15.73	18000	-15.78	20230418	13920	8.91	20230314	17320	-12.47	20230516	1310	1057.25	20221013	1.46	Y	001440	1000	1244 억	4213793	N	N	57205	N	N
66	20230620	100608	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15180	80	2	0.53	6509922030	426496	84.69	15100	15420	15080	19630	10570	15100	15263.74	3.39	-6229	77169	15293	15196	15093	14996	14893	15245	15045	1244	4530	1000	11170	10	1	124447300	18891	86.25	2.17	12	0.34	176.00	6991.00	20450	20220829	-25.77	13100	20221013	15.88	18000	-15.67	20230418	13920	9.05	20230314	17320	-12.36	20230516	1310	1058.78	20221013	1.46	Y	001440	1000	1244 억	4213793	N	N	57205	N	N
67	20230620	090324	57	100.00	KOSPI200	전기.전자	N	N	N	N		N	15180	80	2	0.53	230282790	15214	3.02	15100	15190	15100	19630	10570	15100	15136.24	3.39	-6229	6102	15293	15196	15093	14996	14893	15245	15045	1244	4530	1000	11170	10	1	124447300	18891	86.25	2.17	12	0.01	176.00	6991.00	20450	20220829	-25.77	13100	20221013	15.88	18000	-15.67	20230418	13920	9.05	20230314	17320	-12.36	20230516	1310	1058.78	20221013	1.46	Y	001440	1000	1244 억	4213793	N	N	57205	N	N
68	20230619	160652	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15100	50	2	0.33	7502353330	497559	58.09	15010	15190	14990	19560	10540	15050	15078.29	3.32	0	48928	15530	15290	14960	14720	14390	15410	14840	1244	4510	1000	11130	10	1	124447300	18792	85.80	2.16	12	0.40	176.00	6991.00	20450	20220829	-26.16	13100	20221013	15.27	18000	-16.11	20230418	13920	8.48	20230314	17320	-12.82	20230516	1310	1052.67	20221013	1.47	Y	001440	1000	1244 억	4130018	N	N	57205	N	N
69	20230619	150430	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15070	20	2	0.13	7116513430	471999	55.11	15010	15190	14990	19560	10540	15050	15077.39	3.32	0	42954	15530	15290	14960	14720	14390	15410	14840	1244	4510	1000	11130	10	1	124447300	18754	85.62	2.16	12	0.38	176.00	6991.00	20450	20220829	-26.31	13100	20221013	15.04	18000	-16.28	20230418	13920	8.26	20230314	17320	-12.99	20230516	1310	1050.38	20221013	1.47	Y	001440	1000	1244 억	4130018	N	N	9495	N	N
70	20230619	140830	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15030	-20	5	-0.13	6394006070	424034	49.51	15010	15190	14990	19560	10540	15050	15079.00	3.32	0	29324	15530	15290	14960	14720	14390	15410	14840	1244	4510	1000	11130	10	1	124447300	18704	85.40	2.15	12	0.34	176.00	6991.00	20450	20220829	-26.50	13100	20221013	14.73	18000	-16.50	20230418	13920	7.97	20230314	17320	-13.22	20230516	1310	1047.33	20221013	1.47	Y	001440	1000	1244 억	4130018	N	N	9495	N	N
71	20230619	130717	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15060	10	2	0.07	5127984290	339898	39.69	15010	15190	14990	19560	10540	15050	15086.84	3.32	0	52107	15530	15290	14960	14720	14390	15410	14840	1244	4510	1000	11130	10	1	124447300	18742	85.57	2.15	12	0.27	176.00	6991.00	20450	20220829	-26.36	13100	20221013	14.96	18000	-16.33	20230418	13920	8.19	20230314	17320	-13.05	20230516	1310	1049.62	20221013	1.47	Y	001440	1000	1244 억	4130018	N	N	9495	N	N
72	20230619	120811	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15080	30	2	0.20	4621397480	306273	35.76	15010	15190	14990	19560	10540	15050	15089.15	3.32	0	51716	15530	15290	14960	14720	14390	15410	14840	1244	4510	1000	11130	10	1	124447300	18767	85.68	2.16	12	0.25	176.00	6991.00	20450	20220829	-26.26	13100	20221013	15.11	18000	-16.22	20230418	13920	8.33	20230314	17320	-12.93	20230516	1310	1051.15	20221013	1.47	Y	001440	1000	1244 억	4130018	N	N	9495	N	N
73	20230619	110517	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15060	10	2	0.07	3856944250	255501	29.83	15010	15190	14990	19560	10540	15050	15095.63	3.32	0	45678	15530	15290	14960	14720	14390	15410	14840	1244	4510	1000	11130	10	1	124447300	18742	85.57	2.15	12	0.21	176.00	6991.00	20450	20220829	-26.36	13100	20221013	14.96	18000	-16.33	20230418	13920	8.19	20230314	17320	-13.05	20230516	1310	1049.62	20221013	1.47	Y	001440	1000	1244 억	4130018	N	N	9495	N	N
74	20230619	100341	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15140	90	2	0.60	2991153540	198111	23.13	15010	15190	14990	19560	10540	15050	15098.39	3.32	0	46853	15530	15290	14960	14720	14390	15410	14840	1244	4510	1000	11130	10	1	124447300	18841	86.02	2.17	12	0.16	176.00	6991.00	20450	20220829	-25.97	13100	20221013	15.57	18000	-15.89	20230418	13920	8.76	20230314	17320	-12.59	20230516	1310	1055.73	20221013	1.47	Y	001440	1000	1244 억	4130018	N	N	9495	N	N
75	20230619	090918	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15120	70	2	0.47	767542830	50993	5.95	15010	15120	14990	19560	10540	15050	15051.93	3.32	0	17125	15530	15290	14960	14720	14390	15410	14840	1244	4510	1000	11130	10	1	124447300	18816	85.91	2.16	12	0.04	176.00	6991.00	20450	20220829	-26.06	13100	20221013	15.42	18000	-16.00	20230418	13920	8.62	20230314	17320	-12.70	20230516	1310	1054.20	20221013	1.47	Y	001440	1000	1244 억	4130018	N	N	9495	N	N
76	20230616	160811	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15050	420	2	2.87	12722009720	847788	113.62	14630	15200	14630	19010	10250	14630	15006.56	3.17	115	275326	15543	15086	14793	14336	14043	14940	14190	1244	4380	1000	10820	10	1	124447300	18729	85.51	2.15	12	0.68	176.00	6991.00	20450	20220829	-26.41	13100	20221013	14.89	18000	-16.39	20230418	13920	8.12	20230314	17320	-13.11	20230516	1310	1048.85	20221013	1.48	Y	001440	1000	1244 억	3950191	N	N	9495	N	N
77	20230616	150137	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15030	400	2	2.73	11089930240	739361	99.09	14630	15200	14630	19010	10250	14630	14999.90	3.17	115	255635	15543	15086	14793	14336	14043	14940	14190	1244	4380	1000	10820	10	1	124447300	18704	85.40	2.15	12	0.59	176.00	6991.00	20450	20220829	-26.50	13100	20221013	14.73	18000	-16.50	20230418	13920	7.97	20230314	17320	-13.22	20230516	1310	1047.33	20221013	1.48	Y	001440	1000	1244 억	3950191	N	N	20250	N	N
78	20230616	140230	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	14990	360	2	2.46	9876064460	658626	88.27	14630	15200	14630	19010	10250	14630	14995.57	3.17	115	251797	15543	15086	14793	14336	14043	14940	14190	1244	4380	1000	10820	10	1	124447300	18655	85.17	2.14	12	0.53	176.00	6991.00	20450	20220829	-26.70	13100	20221013	14.43	18000	-16.72	20230418	13920	7.69	20230314	17320	-13.45	20230516	1310	1044.27	20221013	1.48	Y	001440	1000	1244 억	3950191	N	N	20250	N	N
79	20230616	130319	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15020	390	2	2.67	8976618460	598611	80.23	14630	15200	14630	19010	10250	14630	14996.43	3.17	115	239997	15543	15086	14793	14336	14043	14940	14190	1244	4380	1000	10820	10	1	124447300	18692	85.34	2.15	12	0.48	176.00	6991.00	20450	20220829	-26.55	13100	20221013	14.66	18000	-16.56	20230418	13920	7.90	20230314	17320	-13.28	20230516	1310	1046.56	20221013	1.48	Y	001440	1000	1244 억	3950191	N	N	20250	N	N
80	20230616	120404	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15040	410	2	2.80	8168980140	544845	73.02	14630	15200	14630	19010	10250	14630	14993.97	3.17	115	232348	15543	15086	14793	14336	14043	14940	14190	1244	4380	1000	10820	10	1	124447300	18717	85.45	2.15	12	0.44	176.00	6991.00	20450	20220829	-26.45	13100	20221013	14.81	18000	-16.44	20230418	13920	8.05	20230314	17320	-13.16	20230516	1310	1048.09	20221013	1.48	Y	001440	1000	1244 억	3950191	N	N	20250	N	N
81	20230616	110225	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15100	470	2	3.21	5746213480	384724	51.56	14630	15110	14630	19010	10250	14630	14936.83	3.17	115	178328	15543	15086	14793	14336	14043	14940	14190	1244	4380	1000	10820	10	1	124447300	18792	85.80	2.16	12	0.31	176.00	6991.00	20450	20220829	-26.16	13100	20221013	15.27	18000	-16.11	20230418	13920	8.48	20230314	17320	-12.82	20230516	1310	1052.67	20221013	1.48	Y	001440	1000	1244 억	3950191	N	N	20250	N	N
82	20230616	100617	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15020	390	2	2.67	3375766970	226927	30.41	14630	15030	14630	19010	10250	14630	14877.22	3.17	115	89523	15543	15086	14793	14336	14043	14940	14190	1244	4380	1000	10820	10	1	124447300	18692	85.34	2.15	12	0.18	176.00	6991.00	20450	20220829	-26.55	13100	20221013	14.66	18000	-16.56	20230418	13920	7.90	20230314	17320	-13.28	20230516	1310	1046.56	20221013	1.48	Y	001440	1000	1244 억	3950191	N	N	20250	N	N
83	20230616	090947	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	14770	140	2	0.96	602807330	40947	5.49	14630	14900	14630	19010	10250	14630	14724.22	3.17	115	11167	15543	15086	14793	14336	14043	14940	14190	1244	4380	1000	10820	10	1	124447300	18381	83.92	2.11	12	0.03	176.00	6991.00	20450	20220829	-27.78	13100	20221013	12.75	18000	-17.94	20230418	13920	6.11	20230314	17320	-14.72	20230516	1310	1027.48	20221013	1.48	Y	001440	1000	1244 억	3950191	N	N	20250	N	N
84	20230615	150241	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	14650	-270	5	-1.81	9898351230	668032	110.67	14920	15250	14500	19390	10450	14920	14817.18	3.21	230	-36633	15340	15130	14960	14750	14580	15045	14665	1244	4470	1000	11040	10	1	124447300	18232	83.24	2.10	12	0.54	176.00	6991.00	20450	20220829	-28.36	13100	20221013	11.83	18000	-18.61	20230418	13920	5.24	20230314	17320	-15.42	20230516	1310	1018.32	20221013	1.49	Y	001440	1000	1244 억	3995881	N	N	20201	N	N
85	20230615	140348	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	14690	-230	5	-1.54	8439969830	568526	94.19	14920	15250	14500	19390	10450	14920	14845.35	3.21	230	-36574	15340	15130	14960	14750	14580	15045	14665	1244	4470	1000	11040	10	1	124447300	18281	83.47	2.10	12	0.46	176.00	6991.00	20450	20220829	-28.17	13100	20221013	12.14	18000	-18.39	20230418	13920	5.53	20230314	17320	-15.18	20230516	1310	1021.37	20221013	1.49	Y	001440	1000	1244 억	3995881	N	N	20201	N	N
86	20230615	130729	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	14720	-200	5	-1.34	7799887880	524995	86.98	14920	15250	14500	19390	10450	14920	14857.07	3.21	230	-32558	15340	15130	14960	14750	14580	15045	14665	1244	4470	1000	11040	10	1	124447300	18319	83.64	2.11	12	0.42	176.00	6991.00	20450	20220829	-28.02	13100	20221013	12.37	18000	-18.22	20230418	13920	5.75	20230314	17320	-15.01	20230516	1310	1023.66	20221013	1.49	Y	001440	1000	1244 억	3995881	N	N	20201	N	N
87	20230615	120839	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	14690	-230	5	-1.54	6970366880	468588	77.63	14920	15250	14500	19390	10450	14920	14875.26	3.21	230	-34417	15340	15130	14960	14750	14580	15045	14665	1244	4470	1000	11040	10	1	124447300	18281	83.47	2.10	12	0.38	176.00	6991.00	20450	20220829	-28.17	13100	20221013	12.14	18000	-18.39	20230418	13920	5.53	20230314	17320	-15.18	20230516	1310	1021.37	20221013	1.49	Y	001440	1000	1244 억	3995881	N	N	20201	N	N
88	20230615	110819	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	14750	-170	5	-1.14	5892907870	395384	65.50	14920	15250	14500	19390	10450	14920	14904.26	3.21	230	-31468	15340	15130	14960	14750	14580	15045	14665	1244	4470	1000	11040	10	1	124447300	18356	83.81	2.11	12	0.32	176.00	6991.00	20450	20220829	-27.87	13100	20221013	12.60	18000	-18.06	20230418	13920	5.96	20230314	17320	-14.84	20230516	1310	1025.95	20221013	1.49	Y	001440	1000	1244 억	3995881	N	N	20201	N	N
89	20230611	184729	55	60.00	KOSPI200	전기.전자	N	N	N	Y	60	N	15250	290	2	1.94	10666693990	705586	95.23	15100	15250	14970	19440	10480	14960	15115.68	3.15	250028	254217	15306	15132	14976	14802	14646	15220	14890	1244	4480	1000	11070	10	1	124447300	18978	86.65	2.18	12	0.57	176.00	6991.00	22050	20220608	-30.84	13100	20221013	16.41	18000	-15.28	20230418	13920	9.55	20230314	17320	-11.95	20230516	1310	1064.12	20221013	1.51	Y	001440	1000	1244 억	3922908	N	N	14762	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History