KissMeData/000500/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20150	480	2	2.44	665008140	33333	128.49	19640	20150	19610	25550	13770	19670	19950.06	2.46	0	11614	20376	20022	19796	19442	19216	19910	19330	318	5890	5000	13760	50	1	6358926	1281	9.54	0.42	12	0.52	2112.00	47898.00	22314	20220630	-9.70	14300	20221021	40.91	22100	-8.82	20230516	15400	30.84	20230314	25850	-22.05	20220630	14300	40.91	20221021	1.66	N	000500	5000	317 억	156669	N	N	1	N	N
3	20230630	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19990	320	2	1.63	560736940	28145	108.49	19640	20100	19610	25550	13770	19670	19923.15	2.46	0	10448	20376	20022	19796	19442	19216	19910	19330	318	5890	5000	13760	10	1	6358926	1271	9.46	0.42	12	0.44	2112.00	47898.00	22314	20220630	-10.41	14300	20221021	39.79	22100	-9.55	20230516	15400	29.81	20230314	25850	-22.67	20220630	14300	39.79	20221021	1.66	N	000500	5000	317 억	156669	N	N	1	N	N
4	20230630	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19960	290	2	1.47	413617980	20795	80.16	19640	20100	19610	25550	13770	19670	19890.26	2.46	0	8144	20376	20022	19796	19442	19216	19910	19330	318	5890	5000	13760	10	1	6358926	1269	9.45	0.42	12	0.33	2112.00	47898.00	22314	20220630	-10.55	14300	20221021	39.58	22100	-9.68	20230516	15400	29.61	20230314	25850	-22.79	20220630	14300	39.58	20221021	1.66	N	000500	5000	317 억	156669	N	N	1	N	N
5	20230630	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20050	380	2	1.93	356719330	17954	69.21	19640	20100	19610	25550	13770	19670	19868.52	2.46	0	7827	20376	20022	19796	19442	19216	19910	19330	318	5890	5000	13760	50	1	6358926	1275	9.49	0.42	12	0.28	2112.00	47898.00	22314	20220630	-10.15	14300	20221021	40.21	22100	-9.28	20230516	15400	30.19	20230314	25850	-22.44	20220630	14300	40.21	20221021	1.66	N	000500	5000	317 억	156669	N	N	1	N	N
6	20230630	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19910	240	2	1.22	261390640	13178	50.80	19640	20050	19610	25550	13770	19670	19835.38	2.46	0	5260	20376	20022	19796	19442	19216	19910	19330	318	5890	5000	13760	10	1	6358926	1266	9.43	0.42	12	0.21	2112.00	47898.00	22314	20220630	-10.77	14300	20221021	39.23	22100	-9.91	20230516	15400	29.29	20230314	25850	-22.98	20220630	14300	39.23	20221021	1.66	N	000500	5000	317 억	156669	N	N	1	N	N
7	20230630	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19970	300	2	1.53	209309590	10562	40.71	19640	20050	19610	25550	13770	19670	19817.23	2.46	0	4231	20376	20022	19796	19442	19216	19910	19330	318	5890	5000	13760	10	1	6358926	1270	9.46	0.42	12	0.17	2112.00	47898.00	22314	20220630	-10.50	14300	20221021	39.65	22100	-9.64	20230516	15400	29.68	20230314	25850	-22.75	20220630	14300	39.65	20221021	1.66	N	000500	5000	317 억	156669	N	N	1	N	N
8	20230630	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19870	200	2	1.02	75795380	3844	14.82	19640	19900	19610	25550	13770	19670	19717.84	2.46	0	1707	20376	20022	19796	19442	19216	19910	19330	318	5890	5000	13760	10	1	6358926	1264	9.41	0.41	12	0.06	2112.00	47898.00	22314	20220630	-10.95	14300	20221021	38.95	22100	-10.09	20230516	15400	29.03	20230314	25850	-23.13	20220630	14300	38.95	20221021	1.66	N	000500	5000	317 억	156669	N	N	1	N	N
9	20230630	090108	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19670	0	3	0.00	1002150	51	0.20	19640	19670	19640	25550	13770	19670	19650.00	2.46	0	0	20376	20022	19796	19442	19216	19910	19330	318	5890	5000	13760	10	1	6358926	1251	9.31	0.41	12	0.00	2112.00	47898.00	22314	20220630	-11.85	14300	20221021	37.55	22100	-11.00	20230516	15400	27.73	20230314	25850	-23.91	20220630	14300	37.55	20221021	1.66	N	000500	5000	317 억	156669	N	N	1	N	N
10	20230629	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19670	-150	5	-0.76	508565740	25802	102.85	19710	20150	19570	25750	13880	19820	19710.89	2.52	0	-3316	20393	20106	19913	19626	19433	20010	19530	318	5935	5000	13870	10	1	6358926	1251	9.31	0.41	12	0.41	2112.00	47898.00	22314	20220630	-11.85	14300	20221021	37.55	22100	-11.00	20230516	15400	27.73	20230314	25850	-23.91	20220630	14300	37.55	20221021	1.74	N	000500	5000	317 억	160377	N	N	1	N	N
11	20230629	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19600	-220	5	-1.11	487242840	24717	98.53	19710	20150	19570	25750	13880	19820	19712.86	2.52	0	-3160	20393	20106	19913	19626	19433	20010	19530	318	5935	5000	13870	10	1	6358926	1246	9.28	0.41	12	0.39	2112.00	47898.00	22314	20220630	-12.16	14300	20221021	37.06	22100	-11.31	20230516	15400	27.27	20230314	25850	-24.18	20220630	14300	37.06	20221021	1.74	N	000500	5000	317 억	160377	N	N	0	N	N
12	20230629	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19650	-170	5	-0.86	434879510	22047	87.89	19710	20150	19610	25750	13880	19820	19725.11	2.52	0	-2865	20393	20106	19913	19626	19433	20010	19530	318	5935	5000	13870	10	1	6358926	1250	9.30	0.41	12	0.35	2112.00	47898.00	22314	20220630	-11.94	14300	20221021	37.41	22100	-11.09	20230516	15400	27.60	20230314	25850	-23.98	20220630	14300	37.41	20221021	1.74	N	000500	5000	317 억	160377	N	N	0	N	N
13	20230629	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19630	-190	5	-0.96	395448200	20038	79.88	19710	20150	19610	25750	13880	19820	19734.91	2.52	0	-2783	20393	20106	19913	19626	19433	20010	19530	318	5935	5000	13870	10	1	6358926	1248	9.29	0.41	12	0.32	2112.00	47898.00	22314	20220630	-12.03	14300	20221021	37.27	22100	-11.18	20230516	15400	27.47	20230314	25850	-24.06	20220630	14300	37.27	20221021	1.74	N	000500	5000	317 억	160377	N	N	0	N	N
14	20230629	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19660	-160	5	-0.81	310703010	15725	62.68	19710	20150	19610	25750	13880	19820	19758.54	2.52	0	-3426	20393	20106	19913	19626	19433	20010	19530	318	5935	5000	13870	10	1	6358926	1250	9.31	0.41	12	0.25	2112.00	47898.00	22314	20220630	-11.89	14300	20221021	37.48	22100	-11.04	20230516	15400	27.66	20230314	25850	-23.95	20220630	14300	37.48	20221021	1.74	N	000500	5000	317 억	160377	N	N	0	N	N
15	20230629	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19650	-170	5	-0.86	209450610	10581	42.18	19710	20150	19610	25750	13880	19820	19794.97	2.52	0	-3365	20393	20106	19913	19626	19433	20010	19530	318	5935	5000	13870	10	1	6358926	1250	9.30	0.41	12	0.17	2112.00	47898.00	22314	20220630	-11.94	14300	20221021	37.41	22100	-11.09	20230516	15400	27.60	20230314	25850	-23.98	20220630	14300	37.41	20221021	1.74	N	000500	5000	317 억	160377	N	N	0	N	N
16	20230629	100106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19840	20	2	0.10	111276830	5603	22.34	19710	20150	19690	25750	13880	19820	19860.22	2.52	0	-254	20393	20106	19913	19626	19433	20010	19530	318	5935	5000	13870	10	1	6358926	1262	9.39	0.41	12	0.09	2112.00	47898.00	22314	20220630	-11.09	14300	20221021	38.74	22100	-10.23	20230516	15400	28.83	20230314	25850	-23.25	20220630	14300	38.74	20221021	1.74	N	000500	5000	317 억	160377	N	N	0	N	N
17	20230629	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19700	-120	5	-0.61	1720280	87	0.35	19710	19820	19690	25750	13880	19820	19773.33	2.52	0	7	20393	20106	19913	19626	19433	20010	19530	318	5935	5000	13870	10	1	6358926	1253	9.33	0.41	12	0.00	2112.00	47898.00	22314	20220630	-11.71	14300	20221021	37.76	22100	-10.86	20230516	15400	27.92	20230314	25850	-23.79	20220630	14300	37.76	20221021	1.74	N	000500	5000	317 억	160377	N	N	0	N	N
18	20230628	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19820	-170	5	-0.85	487115490	24499	49.19	20200	20200	19720	25950	14000	19990	19883.06	2.56	0	-1340	20990	20490	19950	19450	18910	20740	19700	318	5975	5000	13990	10	1	6358926	1260	9.38	0.41	12	0.39	2112.00	47898.00	22314	20220630	-11.18	14300	20221021	38.60	22100	-10.32	20230516	15400	28.70	20230314	25850	-23.33	20220630	14300	38.60	20221021	1.79	N	000500	5000	317 억	162515	N	N	0	N	N
19	20230628	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19880	-110	5	-0.55	458901910	23077	46.34	20200	20200	19720	25950	14000	19990	19885.67	2.56	0	-1176	20990	20490	19950	19450	18910	20740	19700	318	5975	5000	13990	10	1	6358926	1264	9.41	0.42	12	0.36	2112.00	47898.00	22314	20220630	-10.91	14300	20221021	39.02	22100	-10.05	20230516	15400	29.09	20230314	25850	-23.09	20220630	14300	39.02	20221021	1.79	N	000500	5000	317 억	162515	N	N	0	N	N
20	20230628	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19950	-40	5	-0.20	422655810	21258	42.69	20200	20200	19720	25950	14000	19990	19882.18	2.56	0	-436	20990	20490	19950	19450	18910	20740	19700	318	5975	5000	13990	10	1	6358926	1269	9.45	0.42	12	0.33	2112.00	47898.00	22314	20220630	-10.59	14300	20221021	39.51	22100	-9.73	20230516	15400	29.55	20230314	25850	-22.82	20220630	14300	39.51	20221021	1.79	N	000500	5000	317 억	162515	N	N	0	N	N
21	20230628	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20100	110	2	0.55	370252180	18628	37.40	20200	20200	19720	25950	14000	19990	19876.09	2.56	0	-278	20990	20490	19950	19450	18910	20740	19700	318	5975	5000	13990	50	1	6358926	1278	9.52	0.42	12	0.29	2112.00	47898.00	22314	20220630	-9.92	14300	20221021	40.56	22100	-9.05	20230516	15400	30.52	20230314	25850	-22.24	20220630	14300	40.56	20221021	1.79	N	000500	5000	317 억	162515	N	N	0	N	N
22	20230628	120105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19810	-180	5	-0.90	313554050	15788	31.70	20200	20200	19720	25950	14000	19990	19860.25	2.56	0	-2124	20990	20490	19950	19450	18910	20740	19700	318	5975	5000	13990	10	1	6358926	1260	9.38	0.41	12	0.25	2112.00	47898.00	22314	20220630	-11.22	14300	20221021	38.53	22100	-10.36	20230516	15400	28.64	20230314	25850	-23.37	20220630	14300	38.53	20221021	1.79	N	000500	5000	317 억	162515	N	N	0	N	N
23	20230628	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19830	-160	5	-0.80	206815600	10414	20.91	20200	20200	19720	25950	14000	19990	19859.34	2.56	0	-2077	20990	20490	19950	19450	18910	20740	19700	318	5975	5000	13990	10	1	6358926	1261	9.39	0.41	12	0.16	2112.00	47898.00	22314	20220630	-11.13	14300	20221021	38.67	22100	-10.27	20230516	15400	28.77	20230314	25850	-23.29	20220630	14300	38.67	20221021	1.79	N	000500	5000	317 억	162515	N	N	0	N	N
24	20230628	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19750	-240	5	-1.20	156796280	7898	15.86	20200	20200	19720	25950	14000	19990	19852.60	2.56	0	-1461	20990	20490	19950	19450	18910	20740	19700	318	5975	5000	13990	10	1	6358926	1256	9.35	0.41	12	0.12	2112.00	47898.00	22314	20220630	-11.49	14300	20221021	38.11	22100	-10.63	20230516	15400	28.25	20230314	25850	-23.60	20220630	14300	38.11	20221021	1.79	N	000500	5000	317 억	162515	N	N	0	N	N
25	20230628	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19990	0	3	0.00	26755960	1330	2.67	20200	20200	19990	25950	14000	19990	20117.55	2.56	0	-601	20990	20490	19950	19450	18910	20740	19700	318	5975	5000	13990	10	1	6358926	1271	9.46	0.42	12	0.02	2112.00	47898.00	22314	20220630	-10.41	14300	20221021	39.79	22100	-9.55	20230516	15400	29.81	20230314	25850	-22.67	20220630	14300	39.79	20221021	1.79	N	000500	5000	317 억	162515	N	N	0	N	N
26	20230627	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19990	490	2	2.51	982275740	49629	307.72	19410	20450	19410	25350	13650	19500	19792.09	2.50	0	1820	19880	19690	19510	19320	19140	19785	19415	318	5850	5000	13650	10	1	6358926	1271	9.46	0.42	12	0.78	2112.00	47898.00	22314	20220630	-10.41	14300	20221021	39.79	22100	-9.55	20230516	15400	29.81	20230314	25850	-22.67	20220630	14300	39.79	20221021	1.80	N	000500	5000	317 억	159056	N	N	2	N	N
27	20230627	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19900	400	2	2.05	914631430	46239	286.70	19410	20450	19410	25350	13650	19500	19780.52	2.50	0	1308	19880	19690	19510	19320	19140	19785	19415	318	5850	5000	13650	10	1	6358926	1265	9.42	0.42	12	0.73	2112.00	47898.00	22314	20220630	-10.82	14300	20221021	39.16	22100	-9.95	20230516	15400	29.22	20230314	25850	-23.02	20220630	14300	39.16	20221021	1.80	N	000500	5000	317 억	159056	N	N	2	N	N
28	20230627	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19860	360	2	1.85	855922560	43283	268.37	19410	20450	19410	25350	13650	19500	19775.03	2.50	0	582	19880	19690	19510	19320	19140	19785	19415	318	5850	5000	13650	10	1	6358926	1263	9.40	0.41	12	0.68	2112.00	47898.00	22314	20220630	-11.00	14300	20221021	38.88	22100	-10.14	20230516	15400	28.96	20230314	25850	-23.17	20220630	14300	38.88	20221021	1.80	N	000500	5000	317 억	159056	N	N	2	N	N
29	20230627	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19800	300	2	1.54	761429560	38528	238.89	19410	20450	19410	25350	13650	19500	19763.02	2.50	0	-142	19880	19690	19510	19320	19140	19785	19415	318	5850	5000	13650	10	1	6358926	1259	9.38	0.41	12	0.61	2112.00	47898.00	22314	20220630	-11.27	14300	20221021	38.46	22100	-10.41	20230516	15400	28.57	20230314	25850	-23.40	20220630	14300	38.46	20221021	1.80	N	000500	5000	317 억	159056	N	N	2	N	N
30	20230627	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19740	240	2	1.23	704454990	35642	220.99	19410	20450	19410	25350	13650	19500	19764.74	2.50	0	-210	19880	19690	19510	19320	19140	19785	19415	318	5850	5000	13650	10	1	6358926	1255	9.35	0.41	12	0.56	2112.00	47898.00	22314	20220630	-11.54	14300	20221021	38.04	22100	-10.68	20230516	15400	28.18	20230314	25850	-23.64	20220630	14300	38.04	20221021	1.80	N	000500	5000	317 억	159056	N	N	2	N	N
31	20230627	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19670	170	2	0.87	627392740	31712	196.63	19410	20450	19410	25350	13650	19500	19784.08	2.50	0	-259	19880	19690	19510	19320	19140	19785	19415	318	5850	5000	13650	10	1	6358926	1251	9.31	0.41	12	0.50	2112.00	47898.00	22314	20220630	-11.85	14300	20221021	37.55	22100	-11.00	20230516	15400	27.73	20230314	25850	-23.91	20220630	14300	37.55	20221021	1.80	N	000500	5000	317 억	159056	N	N	2	N	N
32	20230627	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19700	200	2	1.03	480757560	24248	150.35	19410	20450	19410	25350	13650	19500	19826.69	2.50	0	280	19880	19690	19510	19320	19140	19785	19415	318	5850	5000	13650	10	1	6358926	1253	9.33	0.41	12	0.38	2112.00	47898.00	22314	20220630	-11.71	14300	20221021	37.76	22100	-10.86	20230516	15400	27.92	20230314	25850	-23.79	20220630	14300	37.76	20221021	1.80	N	000500	5000	317 억	159056	N	N	2	N	N
33	20230627	090107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19420	-80	5	-0.41	9104650	469	2.91	19410	19500	19410	25350	13650	19500	19412.90	2.50	0	61	19880	19690	19510	19320	19140	19785	19415	318	5850	5000	13650	10	1	6358926	1235	9.20	0.41	12	0.01	2112.00	47898.00	22314	20220630	-12.97	14300	20221021	35.80	22100	-12.13	20230516	15400	26.10	20230314	25850	-24.87	20220630	14300	35.80	20221021	1.80	N	000500	5000	317 억	159056	N	N	2	N	N
34	20230626	160107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19500	30	2	0.15	311196030	15939	67.66	19470	19700	19330	25300	13630	19470	19524.89	2.46	0	2910	20183	19826	19623	19266	19063	19725	19165	318	5835	5000	13620	10	1	6358926	1240	9.23	0.41	12	0.25	2112.00	47898.00	22314	20220630	-12.61	14300	20221021	36.36	22100	-11.76	20230516	15400	26.62	20230314	25850	-24.56	20220630	14300	36.36	20221021	1.77	N	000500	5000	317 억	156128	N	N	2	N	N
35	20230626	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19540	70	2	0.36	292901600	15002	63.68	19470	19700	19330	25300	13630	19470	19524.91	2.46	0	2435	20183	19826	19623	19266	19063	19725	19165	318	5835	5000	13620	10	1	6358926	1243	9.25	0.41	12	0.24	2112.00	47898.00	22314	20220630	-12.43	14300	20221021	36.64	22100	-11.58	20230516	15400	26.88	20230314	25850	-24.41	20220630	14300	36.64	20221021	1.77	N	000500	5000	317 억	156128	N	N	9	N	N
36	20230626	140107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19480	10	2	0.05	258479000	13235	56.18	19470	19700	19330	25300	13630	19470	19530.89	2.46	0	1510	20183	19826	19623	19266	19063	19725	19165	318	5835	5000	13620	10	1	6358926	1239	9.22	0.41	12	0.21	2112.00	47898.00	22314	20220630	-12.70	14300	20221021	36.22	22100	-11.86	20230516	15400	26.49	20230314	25850	-24.64	20220630	14300	36.22	20221021	1.77	N	000500	5000	317 억	156128	N	N	9	N	N
37	20230626	130107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19550	80	2	0.41	184776100	9463	40.17	19470	19700	19330	25300	13630	19470	19527.40	2.46	0	666	20183	19826	19623	19266	19063	19725	19165	318	5835	5000	13620	10	1	6358926	1243	9.26	0.41	12	0.15	2112.00	47898.00	22314	20220630	-12.39	14300	20221021	36.71	22100	-11.54	20230516	15400	26.95	20230314	25850	-24.37	20220630	14300	36.71	20221021	1.77	N	000500	5000	317 억	156128	N	N	9	N	N
38	20230626	120107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19580	110	2	0.56	154653570	7922	33.63	19470	19700	19330	25300	13630	19470	19523.40	2.46	0	58	20183	19826	19623	19266	19063	19725	19165	318	5835	5000	13620	10	1	6358926	1245	9.27	0.41	12	0.12	2112.00	47898.00	22314	20220630	-12.25	14300	20221021	36.92	22100	-11.40	20230516	15400	27.14	20230314	25850	-24.26	20220630	14300	36.92	20221021	1.77	N	000500	5000	317 억	156128	N	N	9	N	N
39	20230626	110107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19480	10	2	0.05	90724390	4653	19.75	19470	19700	19330	25300	13630	19470	19499.32	2.46	0	-127	20183	19826	19623	19266	19063	19725	19165	318	5835	5000	13620	10	1	6358926	1239	9.22	0.41	12	0.07	2112.00	47898.00	22314	20220630	-12.70	14300	20221021	36.22	22100	-11.86	20230516	15400	26.49	20230314	25850	-24.64	20220630	14300	36.22	20221021	1.77	N	000500	5000	317 억	156128	N	N	9	N	N
40	20230626	100107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19610	140	2	0.72	64419830	3310	14.05	19470	19700	19330	25300	13630	19470	19461.67	2.46	0	683	20183	19826	19623	19266	19063	19725	19165	318	5835	5000	13620	10	1	6358926	1247	9.29	0.41	12	0.05	2112.00	47898.00	22314	20220630	-12.12	14300	20221021	37.13	22100	-11.27	20230516	15400	27.34	20230314	25850	-24.14	20220630	14300	37.13	20221021	1.77	N	000500	5000	317 억	156128	N	N	9	N	N
41	20230626	090106	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19470	0	3	0.00	4614390	237	1.01	19470	19470	19470	25300	13630	19470	19470.00	2.46	0	-3	20183	19826	19623	19266	19063	19725	19165	318	5835	5000	13620	10	1	6358926	1238	9.22	0.41	12	0.00	2112.00	47898.00	22314	20220630	-12.75	14300	20221021	36.15	22100	-11.90	20230516	15400	26.43	20230314	25850	-24.68	20220630	14300	36.15	20221021	1.77	N	000500	5000	317 억	156128	N	N	9	N	N
42	20230623	150107	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19520	-190	5	-0.96	418111050	21389	72.71	19980	19980	19430	25600	13800	19710	19547.95	2.52	0	-2758	20056	19882	19716	19542	19376	19970	19630	318	5900	5000	13790	10	1	6358926	1241	9.24	0.41	12	0.34	2112.00	47898.00	22314	20220630	-12.52	14300	20221021	36.50	22100	-11.67	20230516	15400	26.75	20230314	25850	-24.49	20220630	14300	36.50	20221021	1.80	N	000500	5000	317 억	160203	N	N	3	N	N
43	20230623	140105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19500	-210	5	-1.07	342531020	17510	59.53	19980	19980	19460	25600	13800	19710	19562.02	2.52	0	-2868	20056	19882	19716	19542	19376	19970	19630	318	5900	5000	13790	10	1	6358926	1240	9.23	0.41	12	0.28	2112.00	47898.00	22314	20220630	-12.61	14300	20221021	36.36	22100	-11.76	20230516	15400	26.62	20230314	25850	-24.56	20220630	14300	36.36	20221021	1.80	N	000500	5000	317 억	160203	N	N	3	N	N
44	20230622	160146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19710	10	2	0.05	576761210	29282	144.25	19610	19890	19550	25600	13790	19700	19696.78	2.45	0	3605	20320	20010	19790	19480	19260	19900	19370	318	5905	5000	13790	10	1	6358926	1253	9.33	0.41	12	0.46	2112.00	47898.00	22314	20220630	-11.67	14300	20221021	37.83	22100	-10.81	20230516	15400	27.99	20230314	25850	-23.75	20220630	14300	37.83	20221021	1.83	N	000500	5000	317 억	155724	N	N	3	N	N
45	20230622	150116	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19750	50	2	0.25	546167410	27735	136.63	19610	19890	19550	25600	13790	19700	19692.35	2.45	0	4637	20320	20010	19790	19480	19260	19900	19370	318	5905	5000	13790	10	1	6358926	1256	9.35	0.41	12	0.44	2112.00	47898.00	22314	20220630	-11.49	14300	20221021	38.11	22100	-10.63	20230516	15400	28.25	20230314	25850	-23.60	20220630	14300	38.11	20221021	1.83	N	000500	5000	317 억	155724	N	N	284	N	N
46	20230622	140442	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19690	-10	5	-0.05	463295930	23533	115.93	19610	19870	19550	25600	13790	19700	19687.07	2.45	0	2426	20320	20010	19790	19480	19260	19900	19370	318	5905	5000	13790	10	1	6358926	1252	9.32	0.41	12	0.37	2112.00	47898.00	22314	20220630	-11.76	14300	20221021	37.69	22100	-10.90	20230516	15400	27.86	20230314	25850	-23.83	20220630	14300	37.69	20221021	1.83	N	000500	5000	317 억	155724	N	N	284	N	N
47	20230622	130833	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19600	-100	5	-0.51	342382240	17379	85.61	19610	19870	19550	25600	13790	19700	19700.92	2.45	0	549	20320	20010	19790	19480	19260	19900	19370	318	5905	5000	13790	10	1	6358926	1246	9.28	0.41	12	0.27	2112.00	47898.00	22314	20220630	-12.16	14300	20221021	37.06	22100	-11.31	20230516	15400	27.27	20230314	25850	-24.18	20220630	14300	37.06	20221021	1.83	N	000500	5000	317 억	155724	N	N	284	N	N
48	20230622	120442	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19750	50	2	0.25	215811680	10939	53.89	19610	19870	19550	25600	13790	19700	19728.65	2.45	0	-606	20320	20010	19790	19480	19260	19900	19370	318	5905	5000	13790	10	1	6358926	1256	9.35	0.41	12	0.17	2112.00	47898.00	22314	20220630	-11.49	14300	20221021	38.11	22100	-10.63	20230516	15400	28.25	20230314	25850	-23.60	20220630	14300	38.11	20221021	1.83	N	000500	5000	317 억	155724	N	N	284	N	N
49	20230622	110738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19800	100	2	0.51	170461120	8650	42.61	19610	19870	19550	25600	13790	19700	19706.49	2.45	0	699	20320	20010	19790	19480	19260	19900	19370	318	5905	5000	13790	10	1	6358926	1259	9.38	0.41	12	0.14	2112.00	47898.00	22314	20220630	-11.27	14300	20221021	38.46	22100	-10.41	20230516	15400	28.57	20230314	25850	-23.40	20220630	14300	38.46	20221021	1.83	N	000500	5000	317 억	155724	N	N	284	N	N
50	20230622	100326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19690	-10	5	-0.05	103358920	5253	25.88	19610	19800	19550	25600	13790	19700	19676.17	2.45	0	11	20320	20010	19790	19480	19260	19900	19370	318	5905	5000	13790	10	1	6358926	1252	9.32	0.41	12	0.08	2112.00	47898.00	22314	20220630	-11.76	14300	20221021	37.69	22100	-10.90	20230516	15400	27.86	20230314	25850	-23.83	20220630	14300	37.69	20221021	1.83	N	000500	5000	317 억	155724	N	N	284	N	N
51	20230622	090935	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19600	-100	5	-0.51	15174670	774	3.81	19610	19650	19600	25600	13790	19700	19605.52	2.45	0	-15	20320	20010	19790	19480	19260	19900	19370	318	5905	5000	13790	10	1	6358926	1246	9.28	0.41	12	0.01	2112.00	47898.00	22314	20220630	-12.16	14300	20221021	37.06	22100	-11.31	20230516	15400	27.27	20230314	25850	-24.18	20220630	14300	37.06	20221021	1.83	N	000500	5000	317 억	155724	N	N	284	N	N
52	20230621	160833	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19700	-180	5	-0.91	397743090	20139	66.28	19810	20100	19570	25800	13920	19880	19749.92	2.42	0	3262	20413	20146	19933	19666	19453	20280	19800	318	5940	5000	13910	10	1	6358926	1253	9.33	0.41	12	0.32	2112.00	47898.00	24774	20220620	-20.48	14300	20221021	37.76	22100	-10.86	20230516	15400	27.92	20230314	25850	-23.79	20220630	14300	37.76	20221021	1.87	N	000500	5000	317 억	153753	N	N	284	N	N
53	20230621	150734	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19670	-210	5	-1.06	366765700	18565	61.10	19810	20100	19570	25800	13920	19880	19755.76	2.42	0	2783	20413	20146	19933	19666	19453	20280	19800	318	5940	5000	13910	10	1	6358926	1251	9.31	0.41	12	0.29	2112.00	47898.00	24774	20220620	-20.60	14300	20221021	37.55	22100	-11.00	20230516	15400	27.73	20230314	25850	-23.91	20220630	14300	37.55	20221021	1.87	N	000500	5000	317 억	153753	N	N	2	N	N
54	20230621	140134	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19800	-80	5	-0.40	291658190	14753	48.56	19810	20100	19570	25800	13920	19880	19769.42	2.42	0	2579	20413	20146	19933	19666	19453	20280	19800	318	5940	5000	13910	10	1	6358926	1259	9.38	0.41	12	0.23	2112.00	47898.00	24774	20220620	-20.08	14300	20221021	38.46	22100	-10.41	20230516	15400	28.57	20230314	25850	-23.40	20220630	14300	38.46	20221021	1.87	N	000500	5000	317 억	153753	N	N	2	N	N
55	20230621	130237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19890	10	2	0.05	231133140	11699	38.50	19810	20100	19570	25800	13920	19880	19756.66	2.42	0	2585	20413	20146	19933	19666	19453	20280	19800	318	5940	5000	13910	10	1	6358926	1265	9.42	0.42	12	0.18	2112.00	47898.00	24774	20220620	-19.71	14300	20221021	39.09	22100	-10.00	20230516	15400	29.16	20230314	25850	-23.06	20220630	14300	39.09	20221021	1.87	N	000500	5000	317 억	153753	N	N	2	N	N
56	20230621	120600	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19870	-10	5	-0.05	205767320	10421	34.30	19810	20100	19570	25800	13920	19880	19745.45	2.42	0	2011	20413	20146	19933	19666	19453	20280	19800	318	5940	5000	13910	10	1	6358926	1264	9.41	0.41	12	0.16	2112.00	47898.00	24774	20220620	-19.79	14300	20221021	38.95	22100	-10.09	20230516	15400	29.03	20230314	25850	-23.13	20220630	14300	38.95	20221021	1.87	N	000500	5000	317 억	153753	N	N	2	N	N
57	20230621	110419	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19810	-70	5	-0.35	164712400	8350	27.48	19810	20100	19570	25800	13920	19880	19726.04	2.42	0	1088	20413	20146	19933	19666	19453	20280	19800	318	5940	5000	13910	10	1	6358926	1260	9.38	0.41	12	0.13	2112.00	47898.00	24774	20220620	-20.04	14300	20221021	38.53	22100	-10.36	20230516	15400	28.64	20230314	25850	-23.37	20220630	14300	38.53	20221021	1.87	N	000500	5000	317 억	153753	N	N	2	N	N
58	20230621	100101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19910	30	2	0.15	110434990	5603	18.44	19810	20100	19570	25800	13920	19880	19709.98	2.42	0	250	20413	20146	19933	19666	19453	20280	19800	318	5940	5000	13910	10	1	6358926	1266	9.43	0.42	12	0.09	2112.00	47898.00	24774	20220620	-19.63	14300	20221021	39.23	22100	-9.91	20230516	15400	29.29	20230314	25850	-22.98	20220630	14300	39.23	20221021	1.87	N	000500	5000	317 억	153753	N	N	2	N	N
59	20230621	090421	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19820	-60	5	-0.30	13452970	678	2.23	19810	20100	19810	25800	13920	19880	19842.14	2.42	0	-560	20413	20146	19933	19666	19453	20280	19800	318	5940	5000	13910	10	1	6358926	1260	9.38	0.41	12	0.01	2112.00	47898.00	24774	20220620	-20.00	14300	20221021	38.60	22100	-10.32	20230516	15400	28.70	20230314	25850	-23.33	20220630	14300	38.60	20221021	1.87	N	000500	5000	317 억	153753	N	N	2	N	N
60	20230620	160216	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19880	-120	5	-0.60	601903590	30208	65.10	19840	20200	19720	26000	14000	20000	19925.32	2.40	0	1571	20486	20242	20056	19812	19626	20150	19720	318	6000	5000	14000	10	1	6358926	1264	9.41	0.42	12	0.48	2112.00	47898.00	24774	20220620	-19.75	14300	20221021	39.02	22100	-10.05	20230516	15400	29.09	20230314	28700	-30.73	20220620	14300	39.02	20221021	1.86	N	000500	5000	317 억	152781	N	N	2	N	N
61	20230620	150432	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19890	-110	5	-0.55	558164700	28007	60.35	19840	20200	19720	26000	14000	20000	19929.47	2.40	0	1270	20486	20242	20056	19812	19626	20150	19720	318	6000	5000	14000	10	1	6358926	1265	9.42	0.42	12	0.44	2112.00	47898.00	24774	20220620	-19.71	14300	20221021	39.09	22100	-10.00	20230516	15400	29.16	20230314	28700	-30.70	20220620	14300	39.09	20221021	1.86	N	000500	5000	317 억	152781	N	N	3	N	N
62	20230620	140800	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19800	-200	5	-1.00	494188130	24784	53.41	19840	20200	19720	26000	14000	20000	19939.81	2.40	0	1190	20486	20242	20056	19812	19626	20150	19720	318	6000	5000	14000	10	1	6358926	1259	9.38	0.41	12	0.39	2112.00	47898.00	24774	20220620	-20.08	14300	20221021	38.46	22100	-10.41	20230516	15400	28.57	20230314	28700	-31.01	20220620	14300	38.46	20221021	1.86	N	000500	5000	317 억	152781	N	N	3	N	N
63	20230620	130355	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19920	-80	5	-0.40	436530510	21871	47.13	19840	20200	19780	26000	14000	20000	19959.33	2.40	0	1875	20486	20242	20056	19812	19626	20150	19720	318	6000	5000	14000	10	1	6358926	1267	9.43	0.42	12	0.34	2112.00	47898.00	24774	20220620	-19.59	14300	20221021	39.30	22100	-9.86	20230516	15400	29.35	20230314	28700	-30.59	20220620	14300	39.30	20221021	1.86	N	000500	5000	317 억	152781	N	N	3	N	N
64	20230620	120318	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19880	-120	5	-0.60	395297680	19799	42.67	19840	20200	19780	26000	14000	20000	19965.54	2.40	0	2216	20486	20242	20056	19812	19626	20150	19720	318	6000	5000	14000	10	1	6358926	1264	9.41	0.42	12	0.31	2112.00	47898.00	24774	20220620	-19.75	14300	20221021	39.02	22100	-10.05	20230516	15400	29.09	20230314	28700	-30.73	20220620	14300	39.02	20221021	1.86	N	000500	5000	317 억	152781	N	N	3	N	N
65	20230620	110854	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19820	-180	5	-0.90	356333490	17833	38.43	19840	20200	19800	26000	14000	20000	19981.69	2.40	0	2140	20486	20242	20056	19812	19626	20150	19720	318	6000	5000	14000	10	1	6358926	1260	9.38	0.41	12	0.28	2112.00	47898.00	24774	20220620	-20.00	14300	20221021	38.60	22100	-10.32	20230516	15400	28.70	20230314	28700	-30.94	20220620	14300	38.60	20221021	1.86	N	000500	5000	317 억	152781	N	N	3	N	N
66	20230620	100252	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20100	100	2	0.50	232156580	11601	25.00	19840	20200	19840	26000	14000	20000	20011.77	2.40	0	2591	20486	20242	20056	19812	19626	20150	19720	318	6000	5000	14000	50	1	6358926	1278	9.52	0.42	12	0.18	2112.00	47898.00	24774	20220620	-18.87	14300	20221021	40.56	22100	-9.05	20230516	15400	30.52	20230314	28700	-29.97	20220620	14300	40.56	20221021	1.86	N	000500	5000	317 억	152781	N	N	3	N	N
67	20230620	090820	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19930	-70	5	-0.35	126635380	6343	13.67	19840	20200	19840	26000	14000	20000	19964.59	2.40	0	3095	20486	20242	20056	19812	19626	20150	19720	318	6000	5000	14000	10	1	6358926	1267	9.44	0.42	12	0.10	2112.00	47898.00	24774	20220620	-19.55	14300	20221021	39.37	22100	-9.82	20230516	15400	29.42	20230314	28700	-30.56	20220620	14300	39.37	20221021	1.86	N	000500	5000	317 억	152781	N	N	3	N	N
68	20230619	160244	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20000	-100	5	-0.50	925776790	46190	58.16	20100	20300	19870	26100	14100	20100	20042.89	2.41	0	1298	20553	20326	20073	19846	19593	20440	19960	318	6000	5000	14070	50	1	6358926	1272	9.47	0.42	12	0.73	2112.00	47898.00	24774	20220620	-19.27	14300	20221021	39.86	22100	-9.50	20230516	15400	29.87	20230314	28700	-30.31	20220620	14300	39.86	20221021	1.98	N	000500	5000	317 억	153072	N	N	3	N	N
69	20230619	150512	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20100	0	3	0.00	878321440	43821	55.17	20100	20300	19870	26100	14100	20100	20043.39	2.41	0	991	20553	20326	20073	19846	19593	20440	19960	318	6000	5000	14070	50	1	6358926	1278	9.52	0.42	12	0.69	2112.00	47898.00	24774	20220620	-18.87	14300	20221021	40.56	22100	-9.05	20230516	15400	30.52	20230314	28700	-29.97	20220620	14300	40.56	20221021	1.98	N	000500	5000	317 억	153072	N	N	3	N	N
70	20230619	140643	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20050	-50	5	-0.25	831871090	41509	52.26	20100	20300	19870	26100	14100	20100	20040.74	2.41	0	919	20553	20326	20073	19846	19593	20440	19960	318	6000	5000	14070	50	1	6358926	1275	9.49	0.42	12	0.65	2112.00	47898.00	24774	20220620	-19.07	14300	20221021	40.21	22100	-9.28	20230516	15400	30.19	20230314	28700	-30.14	20220620	14300	40.21	20221021	1.98	N	000500	5000	317 억	153072	N	N	3	N	N
71	20230619	130430	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20100	0	3	0.00	691961190	34538	43.49	20100	20300	19870	26100	14100	20100	20034.78	2.41	0	-353	20553	20326	20073	19846	19593	20440	19960	318	6000	5000	14070	50	1	6358926	1278	9.52	0.42	12	0.54	2112.00	47898.00	24774	20220620	-18.87	14300	20221021	40.56	22100	-9.05	20230516	15400	30.52	20230314	28700	-29.97	20220620	14300	40.56	20221021	1.98	N	000500	5000	317 억	153072	N	N	3	N	N
72	20230619	120832	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20150	50	2	0.25	513917740	25654	32.30	20100	20300	19870	26100	14100	20100	20032.66	2.41	0	-3747	20553	20326	20073	19846	19593	20440	19960	318	6000	5000	14070	50	1	6358926	1281	9.54	0.42	12	0.40	2112.00	47898.00	24774	20220620	-18.66	14300	20221021	40.91	22100	-8.82	20230516	15400	30.84	20230314	28700	-29.79	20220620	14300	40.91	20221021	1.98	N	000500	5000	317 억	153072	N	N	3	N	N
73	20230619	110224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19960	-140	5	-0.70	427003880	21304	26.82	20100	20300	19870	26100	14100	20100	20043.37	2.41	0	-4300	20553	20326	20073	19846	19593	20440	19960	318	6000	5000	14070	10	1	6358926	1269	9.45	0.42	12	0.34	2112.00	47898.00	24774	20220620	-19.43	14300	20221021	39.58	22100	-9.68	20230516	15400	29.61	20230314	28700	-30.45	20220620	14300	39.58	20221021	1.98	N	000500	5000	317 억	153072	N	N	3	N	N
74	20230619	100407	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20000	-100	5	-0.50	288067430	14352	18.07	20100	20300	19870	26100	14100	20100	20071.59	2.41	0	-3432	20553	20326	20073	19846	19593	20440	19960	318	6000	5000	14070	50	1	6358926	1272	9.47	0.42	12	0.23	2112.00	47898.00	24774	20220620	-19.27	14300	20221021	39.86	22100	-9.50	20230516	15400	29.87	20230314	28700	-30.31	20220620	14300	39.86	20221021	1.98	N	000500	5000	317 억	153072	N	N	3	N	N
75	20230619	090527	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19950	-150	5	-0.75	100591050	5032	6.34	20100	20100	19870	26100	14100	20100	19990.27	2.41	0	-3419	20553	20326	20073	19846	19593	20440	19960	318	6000	5000	14070	10	1	6358926	1269	9.45	0.42	12	0.08	2112.00	47898.00	24774	20220620	-19.47	14300	20221021	39.51	22100	-9.73	20230516	15400	29.55	20230314	28700	-30.49	20220620	14300	39.51	20221021	1.98	N	000500	5000	317 억	153072	N	N	3	N	N
76	20230616	161036	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20100	320	2	1.62	1579910290	78605	177.81	19880	20300	19820	25700	13850	19780	20099.42	2.23	0	10159	20346	20062	19636	19352	18926	20205	19495	318	5925	5000	13840	50	1	6358926	1278	9.52	0.42	12	1.24	2112.00	47898.00	24774	20220620	-18.87	14300	20221021	40.56	22100	-9.05	20230516	15400	30.52	20230314	28700	-29.97	20220620	14300	40.56	20221021	2.09	N	000500	5000	317 억	142035	N	N	3	N	N
77	20230616	150954	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20050	270	2	1.37	1402585940	69830	157.96	19880	20300	19820	25700	13850	19780	20085.72	2.23	0	10947	20346	20062	19636	19352	18926	20205	19495	318	5925	5000	13840	50	1	6358926	1275	9.49	0.42	12	1.10	2112.00	47898.00	24774	20220620	-19.07	14300	20221021	40.21	22100	-9.28	20230516	15400	30.19	20230314	28700	-30.14	20220620	14300	40.21	20221021	2.09	N	000500	5000	317 억	142035	N	N	2	N	N
78	20230616	140529	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20050	270	2	1.37	1296501990	64544	146.00	19880	20300	19820	25700	13850	19780	20087.10	2.23	0	9605	20346	20062	19636	19352	18926	20205	19495	318	5925	5000	13840	50	1	6358926	1275	9.49	0.42	12	1.02	2112.00	47898.00	24774	20220620	-19.07	14300	20221021	40.21	22100	-9.28	20230516	15400	30.19	20230314	28700	-30.14	20220620	14300	40.21	20221021	2.09	N	000500	5000	317 억	142035	N	N	2	N	N
79	20230616	130942	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20050	270	2	1.37	1188431610	59147	133.80	19880	20300	19820	25700	13850	19780	20092.85	2.23	0	7554	20346	20062	19636	19352	18926	20205	19495	318	5925	5000	13840	50	1	6358926	1275	9.49	0.42	12	0.93	2112.00	47898.00	24774	20220620	-19.07	14300	20221021	40.21	22100	-9.28	20230516	15400	30.19	20230314	28700	-30.14	20220620	14300	40.21	20221021	2.09	N	000500	5000	317 억	142035	N	N	2	N	N
80	20230616	120256	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20100	320	2	1.62	1071850560	53344	120.67	19880	20300	19820	25700	13850	19780	20093.18	2.23	0	7510	20346	20062	19636	19352	18926	20205	19495	318	5925	5000	13840	50	1	6358926	1278	9.52	0.42	12	0.84	2112.00	47898.00	24774	20220620	-18.87	14300	20221021	40.56	22100	-9.05	20230516	15400	30.52	20230314	28700	-29.97	20220620	14300	40.56	20221021	2.09	N	000500	5000	317 억	142035	N	N	2	N	N
81	20230616	110548	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20000	220	2	1.11	895593260	44579	100.84	19880	20300	19820	25700	13850	19780	20090.03	2.23	0	8109	20346	20062	19636	19352	18926	20205	19495	318	5925	5000	13840	50	1	6358926	1272	9.47	0.42	12	0.70	2112.00	47898.00	24774	20220620	-19.27	14300	20221021	39.86	22100	-9.50	20230516	15400	29.87	20230314	28700	-30.31	20220620	14300	39.86	20221021	2.09	N	000500	5000	317 억	142035	N	N	2	N	N
82	20230616	100956	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20100	320	2	1.62	623710060	31072	70.29	19880	20300	19820	25700	13850	19780	20073.06	2.23	0	5880	20346	20062	19636	19352	18926	20205	19495	318	5925	5000	13840	50	1	6358926	1278	9.52	0.42	12	0.49	2112.00	47898.00	24774	20220620	-18.87	14300	20221021	40.56	22100	-9.05	20230516	15400	30.52	20230314	28700	-29.97	20220620	14300	40.56	20221021	2.09	N	000500	5000	317 억	142035	N	N	2	N	N
83	20230616	090228	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19880	100	2	0.51	9563780	481	1.09	19880	19890	19880	25700	13850	19780	19883.12	2.23	0	-86	20346	20062	19636	19352	18926	20205	19495	318	5925	5000	13840	10	1	6358926	1264	9.41	0.42	12	0.01	2112.00	47898.00	24774	20220620	-19.75	14300	20221021	39.02	22100	-10.05	20230516	15400	29.09	20230314	28700	-30.73	20220620	14300	39.02	20221021	2.09	N	000500	5000	317 억	142035	N	N	2	N	N
84	20230615	150658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19790	370	2	1.91	828861540	42218	76.05	19420	19920	19210	25200	13600	19420	19632.89	2.10	0	7817	20533	19976	19593	19036	18653	19785	18845	318	5800	5000	13590	10	1	6358926	1258	9.37	0.41	12	0.66	2112.00	47898.00	24774	20220620	-20.12	14300	20221021	38.39	22100	-10.45	20230516	15400	28.51	20230314	28700	-31.05	20220620	14300	38.39	20221021	2.12	N	000500	5000	317 억	133511	N	N	5	N	N
85	20230615	140950	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19850	430	2	2.21	691851920	35319	63.62	19420	19920	19210	25200	13600	19420	19588.66	2.10	0	6522	20533	19976	19593	19036	18653	19785	18845	318	5800	5000	13590	10	1	6358926	1262	9.40	0.41	12	0.56	2112.00	47898.00	24774	20220620	-19.88	14300	20221021	38.81	22100	-10.18	20230516	15400	28.90	20230314	28700	-30.84	20220620	14300	38.81	20221021	2.12	N	000500	5000	317 억	133511	N	N	5	N	N
86	20230615	130648	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19810	390	2	2.01	549330780	28116	50.65	19420	19920	19210	25200	13600	19420	19538.01	2.10	0	5850	20533	19976	19593	19036	18653	19785	18845	318	5800	5000	13590	10	1	6358926	1260	9.38	0.41	12	0.44	2112.00	47898.00	24774	20220620	-20.04	14300	20221021	38.53	22100	-10.36	20230516	15400	28.64	20230314	28700	-30.98	20220620	14300	38.53	20221021	2.12	N	000500	5000	317 억	133511	N	N	5	N	N
87	20230615	120806	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19420	0	3	0.00	345828060	17803	32.07	19420	19600	19210	25200	13600	19420	19425.27	2.10	0	2560	20533	19976	19593	19036	18653	19785	18845	318	5800	5000	13590	10	1	6358926	1235	9.20	0.41	12	0.28	2112.00	47898.00	24774	20220620	-21.61	14300	20221021	35.80	22100	-12.13	20230516	15400	26.10	20230314	28700	-32.33	20220620	14300	35.80	20221021	2.12	N	000500	5000	317 억	133511	N	N	5	N	N
88	20230615	110613	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19390	-30	5	-0.15	266360460	13685	24.65	19420	19600	19340	25200	13600	19420	19463.68	2.10	0	2747	20533	19976	19593	19036	18653	19785	18845	318	5800	5000	13590	10	1	6358926	1233	9.18	0.40	12	0.22	2112.00	47898.00	24774	20220620	-21.73	14300	20221021	35.59	22100	-12.26	20230516	15400	25.91	20230314	28700	-32.44	20220620	14300	35.59	20221021	2.12	N	000500	5000	317 억	133511	N	N	5	N	N
89	20230611	184802	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	19110	-80	5	-0.42	648205690	33937	64.38	19480	19480	18910	24900	13440	19190	19100.47	2.00	-743	172	19810	19500	19210	18900	18610	19655	19055	318	5730	5000	13430	10	1	6358926	1215	9.05	0.40	12	0.53	2112.00	47898.00	25335	20220608	-24.57	14300	20221021	33.64	22100	-13.53	20230516	15400	24.09	20230314	28700	-33.41	20220620	14300	33.64	20221021	2.14	N	000500	5000	317 억	127384	N	N	2	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History