KissMeData/097520/price/prices-20230601.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

40 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	160658	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30050	-550	5	-1.80	1974223850	65525	171.82	30600	30700	30000	39750	21450	30600	30129.69	9.35	0	-9209	31266	30932	30716	30382	30166	30825	30275	91	9150	500	22640	50	1	17977732	5402	23.51	1.71	12	0.36	1278.00	17573.00	37300	20220826	-19.44	25900	20221013	16.02	34200	-12.13	20230308	26100	15.13	20230103	37300	-19.44	20220826	25900	16.02	20221013	1.72	N	097520	500	91 억	1680030	N	N	10	N	N
3	20230630	150701	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	-450	5	-1.47	1774584050	58888	154.42	30600	30700	30000	39750	21450	30600	30134.90	9.35	0	-6042	31266	30932	30716	30382	30166	30825	30275	91	9150	500	22640	50	1	17977732	5420	23.59	1.72	12	0.33	1278.00	17573.00	37300	20220826	-19.17	25900	20221013	16.41	34200	-11.84	20230308	26100	15.52	20230103	37300	-19.17	20220826	25900	16.41	20221013	1.72	N	097520	500	91 억	1680030	N	N	10	N	N
4	20230630	140659	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30100	-500	5	-1.63	1522551700	50509	132.45	30600	30700	30000	39750	21450	30600	30144.17	9.35	0	-6080	31266	30932	30716	30382	30166	30825	30275	91	9150	500	22640	50	1	17977732	5411	23.55	1.71	12	0.28	1278.00	17573.00	37300	20220826	-19.30	25900	20221013	16.22	34200	-11.99	20230308	26100	15.33	20230103	37300	-19.30	20220826	25900	16.22	20221013	1.72	N	097520	500	91 억	1680030	N	N	10	N	N
5	20230630	130701	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30000	-600	5	-1.96	1340598650	44449	116.56	30600	30700	30000	39750	21450	30600	30160.38	9.35	0	-5629	31266	30932	30716	30382	30166	30825	30275	91	9150	500	22640	50	1	17977732	5393	23.47	1.71	12	0.25	1278.00	17573.00	37300	20220826	-19.57	25900	20221013	15.83	34200	-12.28	20230308	26100	14.94	20230103	37300	-19.57	20220826	25900	15.83	20221013	1.72	N	097520	500	91 억	1680030	N	N	10	N	N
6	20230630	120657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30050	-550	5	-1.80	1178965650	39068	102.45	30600	30700	30050	39750	21450	30600	30177.27	9.35	0	-4458	31266	30932	30716	30382	30166	30825	30275	91	9150	500	22640	50	1	17977732	5402	23.51	1.71	12	0.22	1278.00	17573.00	37300	20220826	-19.44	25900	20221013	16.02	34200	-12.13	20230308	26100	15.13	20230103	37300	-19.44	20220826	25900	16.02	20221013	1.72	N	097520	500	91 억	1680030	N	N	10	N	N
7	20230630	110701	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	-450	5	-1.47	858725650	28421	74.53	30600	30700	30050	39750	21450	30600	30214.48	9.35	0	-760	31266	30932	30716	30382	30166	30825	30275	91	9150	500	22640	50	1	17977732	5420	23.59	1.72	12	0.16	1278.00	17573.00	37300	20220826	-19.17	25900	20221013	16.41	34200	-11.84	20230308	26100	15.52	20230103	37300	-19.17	20220826	25900	16.41	20221013	1.72	N	097520	500	91 억	1680030	N	N	10	N	N
8	20230630	100700	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30150	-450	5	-1.47	639783150	21155	55.47	30600	30700	30050	39750	21450	30600	30242.64	9.35	0	-1708	31266	30932	30716	30382	30166	30825	30275	91	9150	500	22640	50	1	17977732	5420	23.59	1.72	12	0.12	1278.00	17573.00	37300	20220826	-19.17	25900	20221013	16.41	34200	-11.84	20230308	26100	15.52	20230103	37300	-19.17	20220826	25900	16.41	20221013	1.72	N	097520	500	91 억	1680030	N	N	10	N	N
9	20230630	090700	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30500	-100	5	-0.33	71749450	2348	6.16	30600	30700	30450	39750	21450	30600	30557.69	9.35	0	-705	31266	30932	30716	30382	30166	30825	30275	91	9150	500	22640	50	1	17977732	5483	23.87	1.74	12	0.01	1278.00	17573.00	37300	20220826	-18.23	25900	20221013	17.76	34200	-10.82	20230308	26100	16.86	20230103	37300	-18.23	20220826	25900	17.76	20221013	1.72	N	097520	500	91 억	1680030	N	N	10	N	N
10	20230629	160659	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30600	-350	5	-1.13	1164719400	37971	90.93	31050	31050	30500	40200	21700	30950	30674.19	9.37	0	-6966	31450	31200	30950	30700	30450	31325	30825	91	9250	500	22900	50	1	17977732	5501	23.94	1.74	12	0.21	1278.00	17573.00	37300	20220826	-17.96	25900	20221013	18.15	34200	-10.53	20230308	26100	17.24	20230103	37300	-17.96	20220826	25900	18.15	20221013	1.71	N	097520	500	91 억	1684012	N	N	10	N	N
11	20230629	150657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30650	-300	5	-0.97	1063559100	34664	83.01	31050	31050	30500	40200	21700	30950	30681.95	9.37	0	-6556	31450	31200	30950	30700	30450	31325	30825	91	9250	500	22900	50	1	17977732	5510	23.98	1.74	12	0.19	1278.00	17573.00	37300	20220826	-17.83	25900	20221013	18.34	34200	-10.38	20230308	26100	17.43	20230103	37300	-17.83	20220826	25900	18.34	20221013	1.71	N	097520	500	91 억	1684012	N	N	1	N	N
12	20230629	140654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30500	-450	5	-1.45	931917600	30359	72.70	31050	31050	30500	40200	21700	30950	30696.58	9.37	0	-6058	31450	31200	30950	30700	30450	31325	30825	91	9250	500	22900	50	1	17977732	5483	23.87	1.74	12	0.17	1278.00	17573.00	37300	20220826	-18.23	25900	20221013	17.76	34200	-10.82	20230308	26100	16.86	20230103	37300	-18.23	20220826	25900	17.76	20221013	1.71	N	097520	500	91 억	1684012	N	N	1	N	N
13	20230629	130655	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30600	-350	5	-1.13	791327150	25760	61.69	31050	31050	30500	40200	21700	30950	30719.22	9.37	0	-5807	31450	31200	30950	30700	30450	31325	30825	91	9250	500	22900	50	1	17977732	5501	23.94	1.74	12	0.14	1278.00	17573.00	37300	20220826	-17.96	25900	20221013	18.15	34200	-10.53	20230308	26100	17.24	20230103	37300	-17.96	20220826	25900	18.15	20221013	1.71	N	097520	500	91 억	1684012	N	N	1	N	N
14	20230629	120658	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30600	-350	5	-1.13	691805800	22507	53.90	31050	31050	30500	40200	21700	30950	30737.36	9.37	0	-5517	31450	31200	30950	30700	30450	31325	30825	91	9250	500	22900	50	1	17977732	5501	23.94	1.74	12	0.13	1278.00	17573.00	37300	20220826	-17.96	25900	20221013	18.15	34200	-10.53	20230308	26100	17.24	20230103	37300	-17.96	20220826	25900	18.15	20221013	1.71	N	097520	500	91 억	1684012	N	N	1	N	N
15	20230629	110659	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30650	-300	5	-0.97	518250600	16831	40.30	31050	31050	30650	40200	21700	30950	30791.43	9.37	0	-3029	31450	31200	30950	30700	30450	31325	30825	91	9250	500	22900	50	1	17977732	5510	23.98	1.74	12	0.09	1278.00	17573.00	37300	20220826	-17.83	25900	20221013	18.34	34200	-10.38	20230308	26100	17.43	20230103	37300	-17.83	20220826	25900	18.34	20221013	1.71	N	097520	500	91 억	1684012	N	N	1	N	N
16	20230629	100659	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30750	-200	5	-0.65	342918650	11123	26.64	31050	31050	30700	40200	21700	30950	30829.69	9.37	0	-652	31450	31200	30950	30700	30450	31325	30825	91	9250	500	22900	50	1	17977732	5528	24.06	1.75	12	0.06	1278.00	17573.00	37300	20220826	-17.56	25900	20221013	18.73	34200	-10.09	20230308	26100	17.82	20230103	37300	-17.56	20220826	25900	18.73	20221013	1.71	N	097520	500	91 억	1684012	N	N	1	N	N
17	20230629	090635	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30850	-100	5	-0.32	66163450	2140	5.12	31050	31050	30800	40200	21700	30950	30917.50	9.37	0	-1139	31450	31200	30950	30700	30450	31325	30825	91	9250	500	22900	50	1	17977732	5546	24.14	1.76	12	0.01	1278.00	17573.00	37300	20220826	-17.29	25900	20221013	19.11	34200	-9.80	20230308	26100	18.20	20230103	37300	-17.29	20220826	25900	19.11	20221013	1.71	N	097520	500	91 억	1684012	N	N	1	N	N
18	20230628	160648	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30950	250	2	0.81	1283059300	41568	114.67	30750	31200	30700	39900	21500	30700	30866.33	9.32	0	8094	31066	30882	30616	30432	30166	30750	30300	91	9200	500	22710	50	1	17977732	5564	24.22	1.76	12	0.23	1278.00	17573.00	37300	20220826	-17.02	25900	20221013	19.50	34200	-9.50	20230308	26100	18.58	20230103	37300	-17.02	20220826	25900	19.50	20221013	1.72	N	097520	500	91 억	1676116	N	N	1	N	N
19	20230628	150654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30850	150	2	0.49	1170989900	37945	104.67	30750	31200	30700	39900	21500	30700	30860.19	9.32	0	7602	31066	30882	30616	30432	30166	30750	30300	91	9200	500	22710	50	1	17977732	5546	24.14	1.76	12	0.21	1278.00	17573.00	37300	20220826	-17.29	25900	20221013	19.11	34200	-9.80	20230308	26100	18.20	20230103	37300	-17.29	20220826	25900	19.11	20221013	1.72	N	097520	500	91 억	1676116	N	N	13	N	N
20	20230628	140652	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30850	150	2	0.49	996717100	32299	89.10	30750	31200	30700	39900	21500	30700	30859.07	9.32	0	5385	31066	30882	30616	30432	30166	30750	30300	91	9200	500	22710	50	1	17977732	5546	24.14	1.76	12	0.18	1278.00	17573.00	37300	20220826	-17.29	25900	20221013	19.11	34200	-9.80	20230308	26100	18.20	20230103	37300	-17.29	20220826	25900	19.11	20221013	1.72	N	097520	500	91 억	1676116	N	N	13	N	N
21	20230628	130653	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30750	50	2	0.16	835335950	27063	74.65	30750	31200	30700	39900	21500	30700	30866.35	9.32	0	4346	31066	30882	30616	30432	30166	30750	30300	91	9200	500	22710	50	1	17977732	5528	24.06	1.75	12	0.15	1278.00	17573.00	37300	20220826	-17.56	25900	20221013	18.73	34200	-10.09	20230308	26100	17.82	20230103	37300	-17.56	20220826	25900	18.73	20221013	1.72	N	097520	500	91 억	1676116	N	N	13	N	N
22	20230628	120649	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30750	50	2	0.16	738390850	23915	65.97	30750	31200	30700	39900	21500	30700	30875.64	9.32	0	3568	31066	30882	30616	30432	30166	30750	30300	91	9200	500	22710	50	1	17977732	5528	24.06	1.75	12	0.13	1278.00	17573.00	37300	20220826	-17.56	25900	20221013	18.73	34200	-10.09	20230308	26100	17.82	20230103	37300	-17.56	20220826	25900	18.73	20221013	1.72	N	097520	500	91 억	1676116	N	N	13	N	N
23	20230628	110657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30800	100	2	0.33	578973400	18727	51.66	30750	31200	30750	39900	21500	30700	30916.51	9.32	0	3855	31066	30882	30616	30432	30166	30750	30300	91	9200	500	22710	50	1	17977732	5537	24.10	1.75	12	0.10	1278.00	17573.00	37300	20220826	-17.43	25900	20221013	18.92	34200	-9.94	20230308	26100	18.01	20230103	37300	-17.43	20220826	25900	18.92	20221013	1.72	N	097520	500	91 억	1676116	N	N	13	N	N
24	20230628	100657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30950	250	2	0.81	383796550	12394	34.19	30750	31200	30750	39900	21500	30700	30966.32	9.32	0	3794	31066	30882	30616	30432	30166	30750	30300	91	9200	500	22710	50	1	17977732	5564	24.22	1.76	12	0.07	1278.00	17573.00	37300	20220826	-17.02	25900	20221013	19.50	34200	-9.50	20230308	26100	18.58	20230103	37300	-17.02	20220826	25900	19.50	20221013	1.72	N	097520	500	91 억	1676116	N	N	13	N	N
25	20230628	090654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30850	150	2	0.49	49768200	1613	4.45	30750	30950	30750	39900	21500	30700	30854.43	9.32	0	149	31066	30882	30616	30432	30166	30750	30300	91	9200	500	22710	50	1	17977732	5546	24.14	1.76	12	0.01	1278.00	17573.00	37300	20220826	-17.29	25900	20221013	19.11	34200	-9.80	20230308	26100	18.20	20230103	37300	-17.29	20220826	25900	19.11	20221013	1.72	N	097520	500	91 억	1676116	N	N	13	N	N
26	20230627	160653	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30700	-150	5	-0.49	1102646400	36128	75.03	30800	30800	30350	40100	21600	30850	30520.27	9.29	0	1860	31583	31216	30583	30216	29583	31400	30400	91	9250	500	22820	50	1	17977732	5519	24.02	1.75	12	0.20	1278.00	17573.00	37300	20220826	-17.69	25900	20221013	18.53	34200	-10.23	20230308	26100	17.62	20230103	37300	-17.69	20220826	25900	18.53	20221013	1.72	N	097520	500	91 억	1670141	N	N	13	N	N
27	20230627	150657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30650	-200	5	-0.65	1017618000	33357	69.28	30800	30800	30350	40100	21600	30850	30506.67	9.29	0	1979	31583	31216	30583	30216	29583	31400	30400	91	9250	500	22820	50	1	17977732	5510	23.98	1.74	12	0.19	1278.00	17573.00	37300	20220826	-17.83	25900	20221013	18.34	34200	-10.38	20230308	26100	17.43	20230103	37300	-17.83	20220826	25900	18.34	20221013	1.72	N	097520	500	91 억	1670141	N	N	6	N	N
28	20230627	140706	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30450	-400	5	-1.30	842572850	27635	57.39	30800	30800	30350	40100	21600	30850	30489.08	9.29	0	209	31583	31216	30583	30216	29583	31400	30400	91	9250	500	22820	50	1	17977732	5474	23.83	1.73	12	0.15	1278.00	17573.00	37300	20220826	-18.36	25900	20221013	17.57	34200	-10.96	20230308	26100	16.67	20230103	37300	-18.36	20220826	25900	17.57	20221013	1.72	N	097520	500	91 억	1670141	N	N	6	N	N
29	20230627	130704	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	-450	5	-1.46	758429400	24871	51.65	30800	30800	30350	40100	21600	30850	30494.24	9.29	0	-1460	31583	31216	30583	30216	29583	31400	30400	91	9250	500	22820	50	1	17977732	5465	23.79	1.73	12	0.14	1278.00	17573.00	37300	20220826	-18.50	25900	20221013	17.37	34200	-11.11	20230308	26100	16.48	20230103	37300	-18.50	20220826	25900	17.37	20221013	1.72	N	097520	500	91 억	1670141	N	N	6	N	N
30	20230627	120705	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30450	-400	5	-1.30	568139100	18614	38.66	30800	30800	30350	40100	21600	30850	30521.79	9.29	0	-2698	31583	31216	30583	30216	29583	31400	30400	91	9250	500	22820	50	1	17977732	5474	23.83	1.73	12	0.10	1278.00	17573.00	37300	20220826	-18.36	25900	20221013	17.57	34200	-10.96	20230308	26100	16.67	20230103	37300	-18.36	20220826	25900	17.57	20221013	1.72	N	097520	500	91 억	1670141	N	N	6	N	N
31	20230627	110709	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30450	-400	5	-1.30	489997650	16048	33.33	30800	30800	30350	40100	21600	30850	30532.86	9.29	0	-2593	31583	31216	30583	30216	29583	31400	30400	91	9250	500	22820	50	1	17977732	5474	23.83	1.73	12	0.09	1278.00	17573.00	37300	20220826	-18.36	25900	20221013	17.57	34200	-10.96	20230308	26100	16.67	20230103	37300	-18.36	20220826	25900	17.57	20221013	1.72	N	097520	500	91 억	1670141	N	N	6	N	N
32	20230627	100650	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30550	-300	5	-0.97	212014350	6925	14.38	30800	30800	30500	40100	21600	30850	30615.11	9.29	0	-1177	31583	31216	30583	30216	29583	31400	30400	91	9250	500	22820	50	1	17977732	5492	23.90	1.74	12	0.04	1278.00	17573.00	37300	20220826	-18.10	25900	20221013	17.95	34200	-10.67	20230308	26100	17.05	20230103	37300	-18.10	20220826	25900	17.95	20221013	1.72	N	097520	500	91 억	1670141	N	N	6	N	N
33	20230627	090654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30600	-250	5	-0.81	45663150	1486	3.09	30800	30800	30550	40100	21600	30850	30727.25	9.29	0	-796	31583	31216	30583	30216	29583	31400	30400	91	9250	500	22820	50	1	17977732	5501	23.94	1.74	12	0.01	1278.00	17573.00	37300	20220826	-17.96	25900	20221013	18.15	34200	-10.53	20230308	26100	17.24	20230103	37300	-17.96	20220826	25900	18.15	20221013	1.72	N	097520	500	91 억	1670141	N	N	6	N	N
34	20230626	160651	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30850	550	2	1.82	1472410300	48019	98.14	29950	30950	29950	39350	21250	30300	30663.04	9.20	0	11392	31166	30732	30466	30032	29766	30600	29900	91	9050	500	22420	50	1	17977732	5546	24.14	1.76	12	0.27	1278.00	17573.00	37300	20220826	-17.29	25900	20221013	19.11	34200	-9.80	20230308	26100	18.20	20230103	37300	-17.29	20220826	25900	19.11	20221013	1.71	N	097520	500	91 억	1653549	N	N	6	N	N
35	20230626	150656	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30650	350	2	1.16	1362066000	44437	90.82	29950	30950	29950	39350	21250	30300	30651.62	9.20	0	11001	31166	30732	30466	30032	29766	30600	29900	91	9050	500	22420	50	1	17977732	5510	23.98	1.74	12	0.25	1278.00	17573.00	37300	20220826	-17.83	25900	20221013	18.34	34200	-10.38	20230308	26100	17.43	20230103	37300	-17.83	20220826	25900	18.34	20221013	1.71	N	097520	500	91 억	1653549	N	N	17	N	N
36	20230626	140657	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30650	350	2	1.16	1233056300	40230	82.22	29950	30950	29950	39350	21250	30300	30650.17	9.20	0	10155	31166	30732	30466	30032	29766	30600	29900	91	9050	500	22420	50	1	17977732	5510	23.98	1.74	12	0.22	1278.00	17573.00	37300	20220826	-17.83	25900	20221013	18.34	34200	-10.38	20230308	26100	17.43	20230103	37300	-17.83	20220826	25900	18.34	20221013	1.71	N	097520	500	91 억	1653549	N	N	17	N	N
37	20230626	130652	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30700	400	2	1.32	1042322450	34020	69.53	29950	30950	29950	39350	21250	30300	30638.52	9.20	0	6794	31166	30732	30466	30032	29766	30600	29900	91	9050	500	22420	50	1	17977732	5519	24.02	1.75	12	0.19	1278.00	17573.00	37300	20220826	-17.69	25900	20221013	18.53	34200	-10.23	20230308	26100	17.62	20230103	37300	-17.69	20220826	25900	18.53	20221013	1.71	N	097520	500	91 억	1653549	N	N	17	N	N
38	20230626	120652	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30650	350	2	1.16	930450000	30370	62.07	29950	30950	29950	39350	21250	30300	30637.14	9.20	0	6218	31166	30732	30466	30032	29766	30600	29900	91	9050	500	22420	50	1	17977732	5510	23.98	1.74	12	0.17	1278.00	17573.00	37300	20220826	-17.83	25900	20221013	18.34	34200	-10.38	20230308	26100	17.43	20230103	37300	-17.83	20220826	25900	18.34	20221013	1.71	N	097520	500	91 억	1653549	N	N	17	N	N
39	20230626	110651	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30750	450	2	1.49	822574900	26859	54.90	29950	30950	29950	39350	21250	30300	30625.67	9.20	0	6344	31166	30732	30466	30032	29766	30600	29900	91	9050	500	22420	50	1	17977732	5528	24.06	1.75	12	0.15	1278.00	17573.00	37300	20220826	-17.56	25900	20221013	18.73	34200	-10.09	20230308	26100	17.82	20230103	37300	-17.56	20220826	25900	18.73	20221013	1.71	N	097520	500	91 억	1653549	N	N	17	N	N
40	20230626	100652	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30850	550	2	1.82	656677850	21467	43.88	29950	30950	29950	39350	21250	30300	30590.11	9.20	0	6720	31166	30732	30466	30032	29766	30600	29900	91	9050	500	22420	50	1	17977732	5546	24.14	1.76	12	0.12	1278.00	17573.00	37300	20220826	-17.29	25900	20221013	19.11	34200	-9.80	20230308	26100	18.20	20230103	37300	-17.29	20220826	25900	19.11	20221013	1.71	N	097520	500	91 억	1653549	N	N	17	N	N
41	20230626	090654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30200	-100	5	-0.33	111991400	3717	7.60	29950	30350	29950	39350	21250	30300	30129.51	9.20	0	1541	31166	30732	30466	30032	29766	30600	29900	91	9050	500	22420	50	1	17977732	5429	23.63	1.72	12	0.02	1278.00	17573.00	37300	20220826	-19.03	25900	20221013	16.60	34200	-11.70	20230308	26100	15.71	20230103	37300	-19.03	20220826	25900	16.60	20221013	1.71	N	097520	500	91 억	1653549	N	N	17	N	N
42	20230623	172752	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30300	-400	5	-1.30	1489740700	48926	71.20	30900	30900	30200	39900	21500	30700	30449.71	9.17	0	872	31500	31100	30850	30450	30200	30975	30325	91	9200	500	22710	50	1	17977732	5447	23.71	1.72	12	0.27	1278.00	17573.00	37300	20220826	-18.77	25900	20221013	16.99	34200	-11.40	20230308	26100	16.09	20230103	37300	-18.77	20220826	25900	16.99	20221013	1.72	N	097520	500	91 억	1649245	N	N	17	N	N
43	20230623	140541	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30400	-300	5	-0.98	1242002900	40763	59.32	30900	30900	30200	39900	21500	30700	30468.88	9.17	0	1367	31500	31100	30850	30450	30200	30975	30325	91	9200	500	22710	50	1	17977732	5465	23.79	1.73	12	0.23	1278.00	17573.00	37300	20220826	-18.50	25900	20221013	17.37	34200	-11.11	20230308	26100	16.48	20230103	37300	-18.50	20220826	25900	17.37	20221013	1.72	N	097520	500	91 억	1649245	N	N	12	N	N
44	20230622	160916	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30700	-650	5	-2.07	2115713300	68674	108.26	30900	31250	30600	40750	21950	31350	30808.30	9.28	0	-25822	32216	31782	31416	30982	30616	31600	30800	91	9400	500	23190	50	1	17977732	5519	24.02	1.75	12	0.38	1278.00	17573.00	37300	20220826	-17.69	25900	20221013	18.53	34200	-10.23	20230308	26100	17.62	20230103	37300	-17.69	20220826	25900	18.53	20221013	1.74	N	097520	500	91 억	1668778	N	N	12	N	N
45	20230622	150921	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30750	-600	5	-1.91	2003671450	65027	102.51	30900	31250	30600	40750	21950	31350	30812.92	9.28	0	-24062	32216	31782	31416	30982	30616	31600	30800	91	9400	500	23190	50	1	17977732	5528	24.06	1.75	12	0.36	1278.00	17573.00	37300	20220826	-17.56	25900	20221013	18.73	34200	-10.09	20230308	26100	17.82	20230103	37300	-17.56	20220826	25900	18.73	20221013	1.74	N	097520	500	91 억	1668778	N	N	177	N	N
46	20230622	140541	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30850	-500	5	-1.59	1597408000	51820	81.69	30900	31250	30600	40750	21950	31350	30826.09	9.28	0	-18837	32216	31782	31416	30982	30616	31600	30800	91	9400	500	23190	50	1	17977732	5546	24.14	1.76	12	0.29	1278.00	17573.00	37300	20220826	-17.29	25900	20221013	19.11	34200	-9.80	20230308	26100	18.20	20230103	37300	-17.29	20220826	25900	19.11	20221013	1.74	N	097520	500	91 억	1668778	N	N	177	N	N
47	20230622	130211	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30700	-650	5	-2.07	1260517250	40868	64.42	30900	31250	30600	40750	21950	31350	30843.62	9.28	0	-15371	32216	31782	31416	30982	30616	31600	30800	91	9400	500	23190	50	1	17977732	5519	24.02	1.75	12	0.23	1278.00	17573.00	37300	20220826	-17.69	25900	20221013	18.53	34200	-10.23	20230308	26100	17.62	20230103	37300	-17.69	20220826	25900	18.53	20221013	1.74	N	097520	500	91 억	1668778	N	N	177	N	N
48	20230622	120655	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30750	-600	5	-1.91	1094379250	35461	55.90	30900	31250	30600	40750	21950	31350	30861.49	9.28	0	-14209	32216	31782	31416	30982	30616	31600	30800	91	9400	500	23190	50	1	17977732	5528	24.06	1.75	12	0.20	1278.00	17573.00	37300	20220826	-17.56	25900	20221013	18.73	34200	-10.09	20230308	26100	17.82	20230103	37300	-17.56	20220826	25900	18.73	20221013	1.74	N	097520	500	91 억	1668778	N	N	177	N	N
49	20230622	110153	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30800	-550	5	-1.75	801603350	25953	40.91	30900	31250	30600	40750	21950	31350	30886.73	9.28	0	-9866	32216	31782	31416	30982	30616	31600	30800	91	9400	500	23190	50	1	17977732	5537	24.10	1.75	12	0.14	1278.00	17573.00	37300	20220826	-17.43	25900	20221013	18.92	34200	-9.94	20230308	26100	18.01	20230103	37300	-17.43	20220826	25900	18.92	20221013	1.74	N	097520	500	91 억	1668778	N	N	177	N	N
50	20230622	100750	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30800	-550	5	-1.75	520674800	16826	26.52	30900	31250	30600	40750	21950	31350	30944.66	9.28	0	-3822	32216	31782	31416	30982	30616	31600	30800	91	9400	500	23190	50	1	17977732	5537	24.10	1.75	12	0.09	1278.00	17573.00	37300	20220826	-17.43	25900	20221013	18.92	34200	-9.94	20230308	26100	18.01	20230103	37300	-17.43	20220826	25900	18.92	20221013	1.74	N	097520	500	91 억	1668778	N	N	177	N	N
51	20230622	090122	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30900	-450	5	-1.44	22342550	723	1.14	30900	31000	30900	40750	21950	31350	30902.56	9.28	0	-91	32216	31782	31416	30982	30616	31600	30800	91	9400	500	23190	50	1	17977732	5555	24.18	1.76	12	0.00	1278.00	17573.00	37300	20220826	-17.16	25900	20221013	19.31	34200	-9.65	20230308	26100	18.39	20230103	37300	-17.16	20220826	25900	19.31	20221013	1.74	N	097520	500	91 억	1668778	N	N	177	N	N
52	20230621	160111	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31350	-400	5	-1.26	1990978600	63209	117.61	31650	31850	31050	41250	22250	31750	31498.50	9.29	0	-8099	32116	31932	31616	31432	31116	32025	31525	91	9500	500	23490	50	1	17977732	5636	24.53	1.78	12	0.35	1278.00	17573.00	37300	20220826	-15.95	25900	20221013	21.04	34200	-8.33	20230308	26100	20.11	20230103	37300	-15.95	20220826	25900	21.04	20221013	1.72	N	097520	500	91 억	1670820	N	N	177	N	N
53	20230621	150132	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31200	-550	5	-1.73	1656405500	52498	97.68	31650	31850	31150	41250	22250	31750	31551.78	9.29	0	-4416	32116	31932	31616	31432	31116	32025	31525	91	9500	500	23490	50	1	17977732	5609	24.41	1.78	12	0.29	1278.00	17573.00	37300	20220826	-16.35	25900	20221013	20.46	34200	-8.77	20230308	26100	19.54	20230103	37300	-16.35	20220826	25900	20.46	20221013	1.72	N	097520	500	91 억	1670820	N	N	30	N	N
54	20230621	140249	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31500	-250	5	-0.79	1308448950	41394	77.02	31650	31850	31450	41250	22250	31750	31609.63	9.29	0	-3112	32116	31932	31616	31432	31116	32025	31525	91	9500	500	23490	50	1	17977732	5663	24.65	1.79	12	0.23	1278.00	17573.00	37300	20220826	-15.55	25900	20221013	21.62	34200	-7.89	20230308	26100	20.69	20230103	37300	-15.55	20220826	25900	21.62	20221013	1.72	N	097520	500	91 억	1670820	N	N	30	N	N
55	20230621	131032	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31500	-250	5	-0.79	1085706100	34330	63.88	31650	31850	31450	41250	22250	31750	31625.58	9.29	0	-493	32116	31932	31616	31432	31116	32025	31525	91	9500	500	23490	50	1	17977732	5663	24.65	1.79	12	0.19	1278.00	17573.00	37300	20220826	-15.55	25900	20221013	21.62	34200	-7.89	20230308	26100	20.69	20230103	37300	-15.55	20220826	25900	21.62	20221013	1.72	N	097520	500	91 억	1670820	N	N	30	N	N
56	20230621	120240	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31500	-250	5	-0.79	846369650	26738	49.75	31650	31850	31450	41250	22250	31750	31654.19	9.29	0	2455	32116	31932	31616	31432	31116	32025	31525	91	9500	500	23490	50	1	17977732	5663	24.65	1.79	12	0.15	1278.00	17573.00	37300	20220826	-15.55	25900	20221013	21.62	34200	-7.89	20230308	26100	20.69	20230103	37300	-15.55	20220826	25900	21.62	20221013	1.72	N	097520	500	91 억	1670820	N	N	30	N	N
57	20230621	110716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31700	-50	5	-0.16	728158400	22995	42.79	31650	31850	31450	41250	22250	31750	31665.94	9.29	0	2788	32116	31932	31616	31432	31116	32025	31525	91	9500	500	23490	50	1	17977732	5699	24.80	1.80	12	0.13	1278.00	17573.00	37300	20220826	-15.01	25900	20221013	22.39	34200	-7.31	20230308	26100	21.46	20230103	37300	-15.01	20220826	25900	22.39	20221013	1.72	N	097520	500	91 억	1670820	N	N	30	N	N
58	20230621	100621	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31750	0	3	0.00	457893850	14467	26.92	31650	31850	31450	41250	22250	31750	31650.92	9.29	0	125	32116	31932	31616	31432	31116	32025	31525	91	9500	500	23490	50	1	17977732	5708	24.84	1.81	12	0.08	1278.00	17573.00	37300	20220826	-14.88	25900	20221013	22.59	34200	-7.16	20230308	26100	21.65	20230103	37300	-14.88	20220826	25900	22.59	20221013	1.72	N	097520	500	91 억	1670820	N	N	30	N	N
59	20230621	090555	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31700	-50	5	-0.16	57879400	1835	3.41	31650	31700	31450	41250	22250	31750	31541.91	9.29	0	-238	32116	31932	31616	31432	31116	32025	31525	91	9500	500	23490	50	1	17977732	5699	24.80	1.80	12	0.01	1278.00	17573.00	37300	20220826	-15.01	25900	20221013	22.39	34200	-7.31	20230308	26100	21.46	20230103	37300	-15.01	20220826	25900	22.39	20221013	1.72	N	097520	500	91 억	1670820	N	N	30	N	N
60	20230620	160631	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31750	200	2	0.63	1683883850	53444	98.49	31550	31800	31300	41000	22100	31550	31507.39	9.24	-3201	5607	32016	31782	31566	31332	31116	31675	31225	91	9450	500	23340	50	1	17977732	5708	24.84	1.81	12	0.30	1278.00	17573.00	37300	20220826	-14.88	25900	20221013	22.59	34200	-7.16	20230308	26100	21.65	20230103	37300	-14.88	20220826	25900	22.59	20221013	1.73	N	097520	500	91 억	1660748	N	N	30	N	N
61	20230620	150112	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31650	100	2	0.32	1554441850	49362	90.96	31550	31700	31300	41000	22100	31550	31490.66	9.24	-3201	3612	32016	31782	31566	31332	31116	31675	31225	91	9450	500	23340	50	1	17977732	5690	24.77	1.80	12	0.27	1278.00	17573.00	37300	20220826	-15.15	25900	20221013	22.20	34200	-7.46	20230308	26100	21.26	20230103	37300	-15.15	20220826	25900	22.20	20221013	1.73	N	097520	500	91 억	1660748	N	N	11	N	N
62	20230620	140307	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31550	0	3	0.00	1360483150	43227	79.66	31550	31700	31300	41000	22100	31550	31472.99	9.24	-3201	1867	32016	31782	31566	31332	31116	31675	31225	91	9450	500	23340	50	1	17977732	5672	24.69	1.80	12	0.24	1278.00	17573.00	37300	20220826	-15.42	25900	20221013	21.81	34200	-7.75	20230308	26100	20.88	20230103	37300	-15.42	20220826	25900	21.81	20221013	1.73	N	097520	500	91 억	1660748	N	N	11	N	N
63	20230620	130403	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31500	-50	5	-0.16	1195266350	37996	70.02	31550	31650	31300	41000	22100	31550	31457.68	9.24	-3201	-1215	32016	31782	31566	31332	31116	31675	31225	91	9450	500	23340	50	1	17977732	5663	24.65	1.79	12	0.21	1278.00	17573.00	37300	20220826	-15.55	25900	20221013	21.62	34200	-7.89	20230308	26100	20.69	20230103	37300	-15.55	20220826	25900	21.62	20221013	1.73	N	097520	500	91 억	1660748	N	N	11	N	N
64	20230620	120137	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31350	-200	5	-0.63	986008950	31335	57.74	31550	31650	31300	41000	22100	31550	31466.69	9.24	-3201	-3882	32016	31782	31566	31332	31116	31675	31225	91	9450	500	23340	50	1	17977732	5636	24.53	1.78	12	0.17	1278.00	17573.00	37300	20220826	-15.95	25900	20221013	21.04	34200	-8.33	20230308	26100	20.11	20230103	37300	-15.95	20220826	25900	21.04	20221013	1.73	N	097520	500	91 억	1660748	N	N	11	N	N
65	20230620	110825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31450	-100	5	-0.32	799181300	25387	46.78	31550	31650	31300	41000	22100	31550	31479.94	9.24	-3201	-4202	32016	31782	31566	31332	31116	31675	31225	91	9450	500	23340	50	1	17977732	5654	24.61	1.79	12	0.14	1278.00	17573.00	37300	20220826	-15.68	25900	20221013	21.43	34200	-8.04	20230308	26100	20.50	20230103	37300	-15.68	20220826	25900	21.43	20221013	1.73	N	097520	500	91 억	1660748	N	N	11	N	N
66	20230620	100320	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31500	-50	5	-0.16	365892850	11650	21.47	31550	31550	31300	41000	22100	31550	31407.09	9.24	-3201	-1487	32016	31782	31566	31332	31116	31675	31225	91	9450	500	23340	50	1	17977732	5663	24.65	1.79	12	0.06	1278.00	17573.00	37300	20220826	-15.55	25900	20221013	21.62	34200	-7.89	20230308	26100	20.69	20230103	37300	-15.55	20220826	25900	21.62	20221013	1.73	N	097520	500	91 억	1660748	N	N	11	N	N
67	20230620	090225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31400	-150	5	-0.48	31337250	996	1.84	31550	31550	31300	41000	22100	31550	31462.93	9.24	-3201	-275	32016	31782	31566	31332	31116	31675	31225	91	9450	500	23340	50	1	17977732	5645	24.57	1.79	12	0.01	1278.00	17573.00	37300	20220826	-15.82	25900	20221013	21.24	34200	-8.19	20230308	26100	20.31	20230103	37300	-15.82	20220826	25900	21.24	20221013	1.73	N	097520	500	91 억	1660748	N	N	11	N	N
68	20230619	160524	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31550	-350	5	-1.10	1700142550	54059	61.01	31800	31800	31350	41450	22350	31900	31449.56	9.24	0	-7964	32533	32216	31633	31316	30733	32375	31475	91	9550	500	23600	50	1	17977732	5672	24.69	1.80	12	0.30	1278.00	17573.00	37300	20220826	-15.42	25900	20221013	21.81	34200	-7.75	20230308	26100	20.88	20230103	37300	-15.42	20220826	25900	21.81	20221013	1.72	N	097520	500	91 억	1660460	N	N	11	N	N
69	20230619	150837	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31500	-400	5	-1.25	1649573250	52456	59.20	31800	31800	31350	41450	22350	31900	31446.76	9.24	0	-8157	32533	32216	31633	31316	30733	32375	31475	91	9550	500	23600	50	1	17977732	5663	24.65	1.79	12	0.29	1278.00	17573.00	37300	20220826	-15.55	25900	20221013	21.62	34200	-7.89	20230308	26100	20.69	20230103	37300	-15.55	20220826	25900	21.62	20221013	1.72	N	097520	500	91 억	1660460	N	N	168	N	N
70	20230619	141012	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31400	-500	5	-1.57	1498864800	47664	53.79	31800	31800	31350	41450	22350	31900	31446.43	9.24	0	-8116	32533	32216	31633	31316	30733	32375	31475	91	9550	500	23600	50	1	17977732	5645	24.57	1.79	12	0.27	1278.00	17573.00	37300	20220826	-15.82	25900	20221013	21.24	34200	-8.19	20230308	26100	20.31	20230103	37300	-15.82	20220826	25900	21.24	20221013	1.72	N	097520	500	91 억	1660460	N	N	168	N	N
71	20230619	130503	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31400	-500	5	-1.57	1203385300	38255	43.17	31800	31800	31350	41450	22350	31900	31456.88	9.24	0	-6985	32533	32216	31633	31316	30733	32375	31475	91	9550	500	23600	50	1	17977732	5645	24.57	1.79	12	0.21	1278.00	17573.00	37300	20220826	-15.82	25900	20221013	21.24	34200	-8.19	20230308	26100	20.31	20230103	37300	-15.82	20220826	25900	21.24	20221013	1.72	N	097520	500	91 억	1660460	N	N	168	N	N
72	20230619	120225	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31400	-500	5	-1.57	1021243250	32454	36.63	31800	31800	31350	41450	22350	31900	31467.34	9.24	0	-6145	32533	32216	31633	31316	30733	32375	31475	91	9550	500	23600	50	1	17977732	5645	24.57	1.79	12	0.18	1278.00	17573.00	37300	20220826	-15.82	25900	20221013	21.24	34200	-8.19	20230308	26100	20.31	20230103	37300	-15.82	20220826	25900	21.24	20221013	1.72	N	097520	500	91 억	1660460	N	N	168	N	N
73	20230619	110335	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31400	-500	5	-1.57	776255750	24655	27.82	31800	31800	31400	41450	22350	31900	31484.63	9.24	0	-5046	32533	32216	31633	31316	30733	32375	31475	91	9550	500	23600	50	1	17977732	5645	24.57	1.79	12	0.14	1278.00	17573.00	37300	20220826	-15.82	25900	20221013	21.24	34200	-8.19	20230308	26100	20.31	20230103	37300	-15.82	20220826	25900	21.24	20221013	1.72	N	097520	500	91 억	1660460	N	N	168	N	N
74	20230619	100239	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31450	-450	5	-1.41	486482850	15441	17.43	31800	31800	31400	41450	22350	31900	31505.79	9.24	0	-5072	32533	32216	31633	31316	30733	32375	31475	91	9550	500	23600	50	1	17977732	5654	24.61	1.79	12	0.09	1278.00	17573.00	37300	20220826	-15.68	25900	20221013	21.43	34200	-8.04	20230308	26100	20.50	20230103	37300	-15.68	20220826	25900	21.43	20221013	1.72	N	097520	500	91 억	1660460	N	N	168	N	N
75	20230619	090907	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31500	-400	5	-1.25	125192300	3963	4.47	31800	31800	31500	41450	22350	31900	31589.89	9.24	0	-2138	32533	32216	31633	31316	30733	32375	31475	91	9550	500	23600	50	1	17977732	5663	24.65	1.79	12	0.02	1278.00	17573.00	37300	20220826	-15.55	25900	20221013	21.62	34200	-7.89	20230308	26100	20.69	20230103	37300	-15.55	20220826	25900	21.62	20221013	1.72	N	097520	500	91 억	1660460	N	N	168	N	N
76	20230616	160224	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31900	600	2	1.92	2602532400	82163	136.79	31600	31950	31050	40650	21950	31300	31674.93	9.10	0	22168	31933	31616	31233	30916	30533	31775	31075	91	9350	500	23160	50	1	17977732	5735	24.96	1.82	12	0.46	1278.00	17573.00	37300	20220826	-14.48	25900	20221013	23.17	34200	-6.73	20230308	26100	22.22	20230103	37300	-14.48	20220826	25900	23.17	20221013	1.73	N	097520	500	91 억	1636220	N	N	168	N	N
77	20230616	150609	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31850	550	2	1.76	2376711700	75080	125.00	31600	31950	31050	40650	21950	31300	31655.72	9.10	0	21019	31933	31616	31233	30916	30533	31775	31075	91	9350	500	23160	50	1	17977732	5726	24.92	1.81	12	0.42	1278.00	17573.00	37300	20220826	-14.61	25900	20221013	22.97	34200	-6.87	20230308	26100	22.03	20230103	37300	-14.61	20220826	25900	22.97	20221013	1.73	N	097520	500	91 억	1636220	N	N	142	N	N
78	20230616	140505	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31850	550	2	1.76	1911544350	60444	100.63	31600	31950	31050	40650	21950	31300	31625.05	9.10	0	19663	31933	31616	31233	30916	30533	31775	31075	91	9350	500	23160	50	1	17977732	5726	24.92	1.81	12	0.34	1278.00	17573.00	37300	20220826	-14.61	25900	20221013	22.97	34200	-6.87	20230308	26100	22.03	20230103	37300	-14.61	20220826	25900	22.97	20221013	1.73	N	097520	500	91 억	1636220	N	N	142	N	N
79	20230616	130354	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31900	600	2	1.92	1559295850	49390	82.23	31600	31950	31050	40650	21950	31300	31571.08	9.10	0	17386	31933	31616	31233	30916	30533	31775	31075	91	9350	500	23160	50	1	17977732	5735	24.96	1.82	12	0.27	1278.00	17573.00	37300	20220826	-14.48	25900	20221013	23.17	34200	-6.73	20230308	26100	22.22	20230103	37300	-14.48	20220826	25900	23.17	20221013	1.73	N	097520	500	91 억	1636220	N	N	142	N	N
80	20230616	121016	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31750	450	2	1.44	1226229300	38929	64.81	31600	31850	31050	40650	21950	31300	31499.12	9.10	0	10567	31933	31616	31233	30916	30533	31775	31075	91	9350	500	23160	50	1	17977732	5708	24.84	1.81	12	0.22	1278.00	17573.00	37300	20220826	-14.88	25900	20221013	22.59	34200	-7.16	20230308	26100	21.65	20230103	37300	-14.88	20220826	25900	22.59	20221013	1.73	N	097520	500	91 억	1636220	N	N	142	N	N
81	20230616	110415	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31500	200	2	0.64	853924250	27172	45.24	31600	31600	31050	40650	21950	31300	31426.62	9.10	0	7457	31933	31616	31233	30916	30533	31775	31075	91	9350	500	23160	50	1	17977732	5663	24.65	1.79	12	0.15	1278.00	17573.00	37300	20220826	-15.55	25900	20221013	21.62	34200	-7.89	20230308	26100	20.69	20230103	37300	-15.55	20220826	25900	21.62	20221013	1.73	N	097520	500	91 억	1636220	N	N	142	N	N
82	20230616	100855	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31450	150	2	0.48	441273200	14058	23.40	31600	31600	31050	40650	21950	31300	31389.47	9.10	0	-637	31933	31616	31233	30916	30533	31775	31075	91	9350	500	23160	50	1	17977732	5654	24.61	1.79	12	0.08	1278.00	17573.00	37300	20220826	-15.68	25900	20221013	21.43	34200	-8.04	20230308	26100	20.50	20230103	37300	-15.68	20220826	25900	21.43	20221013	1.73	N	097520	500	91 억	1636220	N	N	142	N	N
83	20230616	090737	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31350	50	2	0.16	100245200	3188	5.31	31600	31600	31300	40650	21950	31300	31444.54	9.10	0	-1445	31933	31616	31233	30916	30533	31775	31075	91	9350	500	23160	50	1	17977732	5636	24.53	1.78	12	0.02	1278.00	17573.00	37300	20220826	-15.95	25900	20221013	21.04	34200	-8.33	20230308	26100	20.11	20230103	37300	-15.95	20220826	25900	21.04	20221013	1.73	N	097520	500	91 억	1636220	N	N	142	N	N
84	20230615	151037	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31200	-50	5	-0.16	1729452200	55502	63.05	31250	31550	30850	40600	21900	31250	31160.18	9.07	0	1187	32383	31816	31433	30866	30483	31625	30675	91	9350	500	23120	50	1	17977732	5609	24.41	1.78	12	0.31	1278.00	17573.00	37300	20220826	-16.35	25900	20221013	20.46	34200	-8.77	20230308	26100	19.54	20230103	37300	-16.35	20220826	25900	20.46	20221013	1.73	N	097520	500	91 억	1630256	N	N	0	N	N
85	20230615	140248	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31100	-150	5	-0.48	1537063500	49335	56.04	31250	31550	30850	40600	21900	31250	31155.64	9.07	0	-1052	32383	31816	31433	30866	30483	31625	30675	91	9350	500	23120	50	1	17977732	5591	24.33	1.77	12	0.27	1278.00	17573.00	37300	20220826	-16.62	25900	20221013	20.08	34200	-9.06	20230308	26100	19.16	20230103	37300	-16.62	20220826	25900	20.08	20221013	1.73	N	097520	500	91 억	1630256	N	N	0	N	N
86	20230615	130430	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31050	-200	5	-0.64	1314534100	42160	47.89	31250	31550	30850	40600	21900	31250	31179.65	9.07	0	-1735	32383	31816	31433	30866	30483	31625	30675	91	9350	500	23120	50	1	17977732	5582	24.30	1.77	12	0.23	1278.00	17573.00	37300	20220826	-16.76	25900	20221013	19.88	34200	-9.21	20230308	26100	18.97	20230103	37300	-16.76	20220826	25900	19.88	20221013	1.73	N	097520	500	91 억	1630256	N	N	0	N	N
87	20230615	120602	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	31050	-200	5	-0.64	1184066050	37963	43.12	31250	31550	30850	40600	21900	31250	31190.00	9.07	0	-3310	32383	31816	31433	30866	30483	31625	30675	91	9350	500	23120	50	1	17977732	5582	24.30	1.77	12	0.21	1278.00	17573.00	37300	20220826	-16.76	25900	20221013	19.88	34200	-9.21	20230308	26100	18.97	20230103	37300	-16.76	20220826	25900	19.88	20221013	1.73	N	097520	500	91 억	1630256	N	N	0	N	N
88	20230615	110856	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	30950	-300	5	-0.96	961175150	30761	34.94	31250	31550	30900	40600	21900	31250	31246.55	9.07	0	-5808	32383	31816	31433	30866	30483	31625	30675	91	9350	500	23120	50	1	17977732	5564	24.22	1.76	12	0.17	1278.00	17573.00	37300	20220826	-17.02	25900	20221013	19.50	34200	-9.50	20230308	26100	18.58	20230103	37300	-17.02	20220826	25900	19.50	20221013	1.73	N	097520	500	91 억	1630256	N	N	0	N	N
89	20230611	184648	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	32050	550	2	1.75	2316307450	72702	120.84	31750	32100	31450	40950	22050	31500	31859.15	9.16	8713	14340	32033	31766	31383	31116	30733	31900	31250	91	9450	500	23310	50	1	17977732	5762	25.08	1.82	12	0.40	1278.00	17573.00	37850	20220608	-15.32	25900	20221013	23.75	34200	-6.29	20230308	26100	22.80	20230103	37750	-15.10	20220610	25900	23.75	20221013	1.75	N	097520	500	91 억	1646516	N	N	554	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History