KissMeData/192650/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160833	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9080	30	2	0.33	894022980	99136	92.17	9050	9100	8940	11760	6340	9050	9017.76	23.61	0	10120	9343	9196	9113	8966	8883	9155	8925	69	2710	100	6690	10	1	67454183	6125	9.38	1.47	12	0.15	968.00	6165.00	12150	20220921	-25.27	8380	20230103	8.35	11500	-21.04	20230317	8380	8.35	20230103	12150	-25.27	20220921	8380	8.35	20230103	2.79	N	192650	100	69 억	15928113	N	N	14	N	N
3	20230630	150836	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9080	30	2	0.33	844639090	93697	87.11	9050	9100	8940	11760	6340	9050	9014.58	23.61	0	9832	9343	9196	9113	8966	8883	9155	8925	69	2710	100	6690	10	1	67454183	6125	9.38	1.47	12	0.14	968.00	6165.00	12150	20220921	-25.27	8380	20230103	8.35	11500	-21.04	20230317	8380	8.35	20230103	12150	-25.27	20220921	8380	8.35	20230103	2.79	N	192650	100	69 억	15928113	N	N	14	N	N
4	20230630	140834	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9030	-20	5	-0.22	734761480	81566	75.83	9050	9100	8940	11760	6340	9050	9008.18	23.61	0	3410	9343	9196	9113	8966	8883	9155	8925	69	2710	100	6690	10	1	67454183	6091	9.33	1.46	12	0.12	968.00	6165.00	12150	20220921	-25.68	8380	20230103	7.76	11500	-21.48	20230317	8380	7.76	20230103	12150	-25.68	20220921	8380	7.76	20230103	2.79	N	192650	100	69 억	15928113	N	N	14	N	N
5	20230630	130834	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9060	10	2	0.11	657147340	72982	67.85	9050	9100	8940	11760	6340	9050	9004.24	23.61	0	1422	9343	9196	9113	8966	8883	9155	8925	69	2710	100	6690	10	1	67454183	6111	9.36	1.47	12	0.11	968.00	6165.00	12150	20220921	-25.43	8380	20230103	8.11	11500	-21.22	20230317	8380	8.11	20230103	12150	-25.43	20220921	8380	8.11	20230103	2.79	N	192650	100	69 억	15928113	N	N	14	N	N
6	20230630	120832	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9050	0	3	0.00	611377920	67923	63.15	9050	9100	8940	11760	6340	9050	9001.04	23.61	0	1146	9343	9196	9113	8966	8883	9155	8925	69	2710	100	6690	10	1	67454183	6105	9.35	1.47	12	0.10	968.00	6165.00	12150	20220921	-25.51	8380	20230103	8.00	11500	-21.30	20230317	8380	8.00	20230103	12150	-25.51	20220921	8380	8.00	20230103	2.79	N	192650	100	69 억	15928113	N	N	14	N	N
7	20230630	110834	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9030	-20	5	-0.22	539667970	59981	55.76	9050	9100	8940	11760	6340	9050	8997.32	23.61	0	-546	9343	9196	9113	8966	8883	9155	8925	69	2710	100	6690	10	1	67454183	6091	9.33	1.46	12	0.09	968.00	6165.00	12150	20220921	-25.68	8380	20230103	7.76	11500	-21.48	20230317	8380	7.76	20230103	12150	-25.68	20220921	8380	7.76	20230103	2.79	N	192650	100	69 억	15928113	N	N	14	N	N
8	20230630	100834	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9020	-30	5	-0.33	413436920	45979	42.75	9050	9100	8940	11760	6340	9050	8991.86	23.61	0	-3329	9343	9196	9113	8966	8883	9155	8925	69	2710	100	6690	10	1	67454183	6084	9.32	1.46	12	0.07	968.00	6165.00	12150	20220921	-25.76	8380	20230103	7.64	11500	-21.57	20230317	8380	7.64	20230103	12150	-25.76	20220921	8380	7.64	20230103	2.79	N	192650	100	69 억	15928113	N	N	14	N	N
9	20230630	090835	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9040	-10	5	-0.11	19472980	2150	2.00	9050	9100	9040	11760	6340	9050	9057.20	23.61	0	-1329	9343	9196	9113	8966	8883	9155	8925	69	2710	100	6690	10	1	67454183	6098	9.34	1.47	12	0.00	968.00	6165.00	12150	20220921	-25.60	8380	20230103	7.88	11500	-21.39	20230317	8380	7.88	20230103	12150	-25.60	20220921	8380	7.88	20230103	2.79	N	192650	100	69 억	15928113	N	N	14	N	N
10	20230629	160832	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9050	-190	5	-2.06	981388180	107529	72.26	9240	9260	9030	12010	6470	9240	9126.88	23.64	0	-18098	9440	9340	9190	9090	8940	9390	9140	69	2770	100	6830	10	1	67454183	6105	9.35	1.47	12	0.16	968.00	6165.00	12150	20220921	-25.51	8380	20230103	8.00	11500	-21.30	20230317	8380	8.00	20230103	12150	-25.51	20220921	8380	8.00	20230103	2.76	N	192650	100	69 억	15945065	N	N	14	N	N
11	20230629	150830	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9060	-180	5	-1.95	882197130	96569	64.89	9240	9260	9060	12010	6470	9240	9135.41	23.64	0	-17227	9440	9340	9190	9090	8940	9390	9140	69	2770	100	6830	10	1	67454183	6111	9.36	1.47	12	0.14	968.00	6165.00	12150	20220921	-25.43	8380	20230103	8.11	11500	-21.22	20230317	8380	8.11	20230103	12150	-25.43	20220921	8380	8.11	20230103	2.76	N	192650	100	69 억	15945065	N	N	1	N	N
12	20230629	140827	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9090	-150	5	-1.62	680966130	74413	50.00	9240	9260	9060	12010	6470	9240	9151.17	23.64	0	-11961	9440	9340	9190	9090	8940	9390	9140	69	2770	100	6830	10	1	67454183	6132	9.39	1.47	12	0.11	968.00	6165.00	12150	20220921	-25.19	8380	20230103	8.47	11500	-20.96	20230317	8380	8.47	20230103	12150	-25.19	20220921	8380	8.47	20230103	2.76	N	192650	100	69 억	15945065	N	N	1	N	N
13	20230629	130828	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9110	-130	5	-1.41	582235780	63556	42.71	9240	9260	9060	12010	6470	9240	9160.99	23.64	0	-11423	9440	9340	9190	9090	8940	9390	9140	69	2770	100	6830	10	1	67454183	6145	9.41	1.48	12	0.09	968.00	6165.00	12150	20220921	-25.02	8380	20230103	8.71	11500	-20.78	20230317	8380	8.71	20230103	12150	-25.02	20220921	8380	8.71	20230103	2.76	N	192650	100	69 억	15945065	N	N	1	N	N
14	20230629	120831	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9090	-150	5	-1.62	504251180	54965	36.94	9240	9260	9090	12010	6470	9240	9174.04	23.64	0	-9871	9440	9340	9190	9090	8940	9390	9140	69	2770	100	6830	10	1	67454183	6132	9.39	1.47	12	0.08	968.00	6165.00	12150	20220921	-25.19	8380	20230103	8.47	11500	-20.96	20230317	8380	8.47	20230103	12150	-25.19	20220921	8380	8.47	20230103	2.76	N	192650	100	69 억	15945065	N	N	1	N	N
15	20230629	110832	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9120	-120	5	-1.30	380111580	41333	27.77	9240	9260	9120	12010	6470	9240	9196.32	23.64	0	-5655	9440	9340	9190	9090	8940	9390	9140	69	2770	100	6830	10	1	67454183	6152	9.42	1.48	12	0.06	968.00	6165.00	12150	20220921	-24.94	8380	20230103	8.83	11500	-20.70	20230317	8380	8.83	20230103	12150	-24.94	20220921	8380	8.83	20230103	2.76	N	192650	100	69 억	15945065	N	N	1	N	N
16	20230629	100833	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9200	-40	5	-0.43	244347480	26520	17.82	9240	9260	9150	12010	6470	9240	9213.71	23.64	0	-1753	9440	9340	9190	9090	8940	9390	9140	69	2770	100	6830	10	1	67454183	6206	9.50	1.49	12	0.04	968.00	6165.00	12150	20220921	-24.28	8380	20230103	9.79	11500	-20.00	20230317	8380	9.79	20230103	12150	-24.28	20220921	8380	9.79	20230103	2.76	N	192650	100	69 억	15945065	N	N	1	N	N
17	20230629	090752	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9200	-40	5	-0.43	40235800	4360	2.93	9240	9250	9190	12010	6470	9240	9228.39	23.64	0	-1403	9440	9340	9190	9090	8940	9390	9140	69	2770	100	6830	10	1	67454183	6206	9.50	1.49	12	0.01	968.00	6165.00	12150	20220921	-24.28	8380	20230103	9.79	11500	-20.00	20230317	8380	9.79	20230103	12150	-24.28	20220921	8380	9.79	20230103	2.76	N	192650	100	69 억	15945065	N	N	1	N	N
18	20230628	160819	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9240	60	2	0.65	1354662890	147899	74.28	9190	9290	9040	11930	6430	9180	9159.34	23.64	0	4028	9540	9360	9250	9070	8960	9305	9015	69	2750	100	6790	10	1	67454183	6233	9.55	1.50	12	0.22	968.00	6165.00	12150	20220921	-23.95	8380	20230103	10.26	11500	-19.65	20230317	8380	10.26	20230103	12150	-23.95	20220921	8380	10.26	20230103	2.77	N	192650	100	69 억	15949333	N	N	1	N	N
19	20230628	150825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9250	70	2	0.76	1259838900	137637	69.12	9190	9290	9040	11930	6430	9180	9153.34	23.64	0	1533	9540	9360	9250	9070	8960	9305	9015	69	2750	100	6790	10	1	67454183	6240	9.56	1.50	12	0.20	968.00	6165.00	12150	20220921	-23.87	8380	20230103	10.38	11500	-19.57	20230317	8380	10.38	20230103	12150	-23.87	20220921	8380	10.38	20230103	2.77	N	192650	100	69 억	15949333	N	N	53	N	N
20	20230628	140824	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9260	80	2	0.87	1038614710	113703	57.10	9190	9290	9040	11930	6430	9180	9134.45	23.64	0	-1229	9540	9360	9250	9070	8960	9305	9015	69	2750	100	6790	10	1	67454183	6246	9.57	1.50	12	0.17	968.00	6165.00	12150	20220921	-23.79	8380	20230103	10.50	11500	-19.48	20230317	8380	10.50	20230103	12150	-23.79	20220921	8380	10.50	20230103	2.77	N	192650	100	69 억	15949333	N	N	53	N	N
21	20230628	130824	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9140	-40	5	-0.44	639087130	69948	35.13	9190	9290	9050	11930	6430	9180	9136.60	23.64	0	-10587	9540	9360	9250	9070	8960	9305	9015	69	2750	100	6790	10	1	67454183	6165	9.44	1.48	12	0.10	968.00	6165.00	12150	20220921	-24.77	8380	20230103	9.07	11500	-20.52	20230317	8380	9.07	20230103	12150	-24.77	20220921	8380	9.07	20230103	2.77	N	192650	100	69 억	15949333	N	N	53	N	N
22	20230628	120835	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9140	-40	5	-0.44	601635360	65847	33.07	9190	9290	9050	11930	6430	9180	9136.87	23.64	0	-9416	9540	9360	9250	9070	8960	9305	9015	69	2750	100	6790	10	1	67454183	6165	9.44	1.48	12	0.10	968.00	6165.00	12150	20220921	-24.77	8380	20230103	9.07	11500	-20.52	20230317	8380	9.07	20230103	12150	-24.77	20220921	8380	9.07	20230103	2.77	N	192650	100	69 억	15949333	N	N	53	N	N
23	20230628	110829	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9110	-70	5	-0.76	558494320	61126	30.70	9190	9290	9050	11930	6430	9180	9136.77	23.64	0	-8015	9540	9360	9250	9070	8960	9305	9015	69	2750	100	6790	10	1	67454183	6145	9.41	1.48	12	0.09	968.00	6165.00	12150	20220921	-25.02	8380	20230103	8.71	11500	-20.78	20230317	8380	8.71	20230103	12150	-25.02	20220921	8380	8.71	20230103	2.77	N	192650	100	69 억	15949333	N	N	53	N	N
24	20230628	100830	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9120	-60	5	-0.65	217362720	23670	11.89	9190	9290	9120	11930	6430	9180	9183.05	23.64	0	-6146	9540	9360	9250	9070	8960	9305	9015	69	2750	100	6790	10	1	67454183	6152	9.42	1.48	12	0.04	968.00	6165.00	12150	20220921	-24.94	8380	20230103	8.83	11500	-20.70	20230317	8380	8.83	20230103	12150	-24.94	20220921	8380	8.83	20230103	2.77	N	192650	100	69 억	15949333	N	N	53	N	N
25	20230628	090827	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9180	0	3	0.00	39133090	4247	2.13	9190	9290	9160	11930	6430	9180	9214.29	23.64	0	-1419	9540	9360	9250	9070	8960	9305	9015	69	2750	100	6790	10	1	67454183	6192	9.48	1.49	12	0.01	968.00	6165.00	12150	20220921	-24.44	8380	20230103	9.55	11500	-20.17	20230317	8380	9.55	20230103	12150	-24.44	20220921	8380	9.55	20230103	2.77	N	192650	100	69 억	15949333	N	N	53	N	N
26	20230627	160825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9180	30	2	0.33	1845142620	198736	230.09	9350	9430	9140	11890	6410	9150	9284.40	23.67	0	-18926	9390	9270	9170	9050	8950	9220	9000	69	2740	100	6770	10	1	67454183	6192	9.48	1.49	12	0.29	968.00	6165.00	12150	20220921	-24.44	8380	20230103	9.55	11500	-20.17	20230317	8380	9.55	20230103	12150	-24.44	20220921	8380	9.55	20230103	2.78	N	192650	100	69 억	15969055	N	N	53	N	N
27	20230627	150830	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9200	50	2	0.55	1786453680	192345	222.69	9350	9430	9140	11890	6410	9150	9287.76	23.67	0	-18629	9390	9270	9170	9050	8950	9220	9000	69	2740	100	6770	10	1	67454183	6206	9.50	1.49	12	0.29	968.00	6165.00	12150	20220921	-24.28	8380	20230103	9.79	11500	-20.00	20230317	8380	9.79	20230103	12150	-24.28	20220921	8380	9.79	20230103	2.78	N	192650	100	69 억	15969055	N	N	36	N	N
28	20230627	140840	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9200	50	2	0.55	1648320320	177317	205.29	9350	9430	9140	11890	6410	9150	9295.90	23.67	0	-15771	9390	9270	9170	9050	8950	9220	9000	69	2740	100	6770	10	1	67454183	6206	9.50	1.49	12	0.26	968.00	6165.00	12150	20220921	-24.28	8380	20230103	9.79	11500	-20.00	20230317	8380	9.79	20230103	12150	-24.28	20220921	8380	9.79	20230103	2.78	N	192650	100	69 억	15969055	N	N	36	N	N
29	20230627	130838	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9220	70	2	0.77	1607477680	172877	200.15	9350	9430	9140	11890	6410	9150	9298.39	23.67	0	-13030	9390	9270	9170	9050	8950	9220	9000	69	2740	100	6770	10	1	67454183	6219	9.52	1.50	12	0.26	968.00	6165.00	12150	20220921	-24.12	8380	20230103	10.02	11500	-19.83	20230317	8380	10.02	20230103	12150	-24.12	20220921	8380	10.02	20230103	2.78	N	192650	100	69 억	15969055	N	N	36	N	N
30	20230627	120839	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9180	30	2	0.33	1514192170	162692	188.36	9350	9430	9140	11890	6410	9150	9307.11	23.67	0	-12191	9390	9270	9170	9050	8950	9220	9000	69	2740	100	6770	10	1	67454183	6192	9.48	1.49	12	0.24	968.00	6165.00	12150	20220921	-24.44	8380	20230103	9.55	11500	-20.17	20230317	8380	9.55	20230103	12150	-24.44	20220921	8380	9.55	20230103	2.78	N	192650	100	69 억	15969055	N	N	36	N	N
31	20230627	110847	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9230	80	2	0.87	1379653370	148021	171.38	9350	9430	9150	11890	6410	9150	9320.66	23.67	0	-9582	9390	9270	9170	9050	8950	9220	9000	69	2740	100	6770	10	1	67454183	6226	9.54	1.50	12	0.22	968.00	6165.00	12150	20220921	-24.03	8380	20230103	10.14	11500	-19.74	20230317	8380	10.14	20230103	12150	-24.03	20220921	8380	10.14	20230103	2.78	N	192650	100	69 억	15969055	N	N	36	N	N
32	20230627	100820	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9270	120	2	1.31	1204648620	129039	149.40	9350	9430	9250	11890	6410	9150	9335.54	23.67	0	-5128	9390	9270	9170	9050	8950	9220	9000	69	2740	100	6770	10	1	67454183	6253	9.58	1.50	12	0.19	968.00	6165.00	12150	20220921	-23.70	8380	20230103	10.62	11500	-19.39	20230317	8380	10.62	20230103	12150	-23.70	20220921	8380	10.62	20230103	2.78	N	192650	100	69 억	15969055	N	N	36	N	N
33	20230627	090826	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9310	160	2	1.75	399364620	42679	49.41	9350	9430	9270	11890	6410	9150	9357.40	23.67	0	-5851	9390	9270	9170	9050	8950	9220	9000	69	2740	100	6770	10	1	67454183	6280	9.62	1.51	12	0.06	968.00	6165.00	12150	20220921	-23.37	8380	20230103	11.10	11500	-19.04	20230317	8380	11.10	20230103	12150	-23.37	20220921	8380	11.10	20230103	2.78	N	192650	100	69 억	15969055	N	N	36	N	N
34	20230626	160825	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9150	-20	5	-0.22	789751840	86102	42.86	9170	9290	9070	11920	6420	9170	9172.28	23.69	0	-12462	9576	9372	9166	8962	8756	9475	9065	69	2750	100	6780	10	1	67454183	6172	9.45	1.48	12	0.13	968.00	6165.00	12150	20220921	-24.69	8380	20230103	9.19	11500	-20.43	20230317	8380	9.19	20230103	12150	-24.69	20220921	8380	9.19	20230103	2.77	N	192650	100	69 억	15981504	N	N	36	N	N
35	20230626	150830	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9100	-70	5	-0.76	740246910	80688	40.17	9170	9290	9070	11920	6420	9170	9174.19	23.69	0	-12530	9576	9372	9166	8962	8756	9475	9065	69	2750	100	6780	10	1	67454183	6138	9.40	1.48	12	0.12	968.00	6165.00	12150	20220921	-25.10	8380	20230103	8.59	11500	-20.87	20230317	8380	8.59	20230103	12150	-25.10	20220921	8380	8.59	20230103	2.77	N	192650	100	69 억	15981504	N	N	125	N	N
36	20230626	140829	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9180	10	2	0.11	610210240	66502	33.10	9170	9290	9080	11920	6420	9170	9175.82	23.69	0	-10766	9576	9372	9166	8962	8756	9475	9065	69	2750	100	6780	10	1	67454183	6192	9.48	1.49	12	0.10	968.00	6165.00	12150	20220921	-24.44	8380	20230103	9.55	11500	-20.17	20230317	8380	9.55	20230103	12150	-24.44	20220921	8380	9.55	20230103	2.77	N	192650	100	69 억	15981504	N	N	125	N	N
37	20230626	130823	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9140	-30	5	-0.33	565310890	61595	30.66	9170	9290	9080	11920	6420	9170	9177.87	23.69	0	-9554	9576	9372	9166	8962	8756	9475	9065	69	2750	100	6780	10	1	67454183	6165	9.44	1.48	12	0.09	968.00	6165.00	12150	20220921	-24.77	8380	20230103	9.07	11500	-20.52	20230317	8380	9.07	20230103	12150	-24.77	20220921	8380	9.07	20230103	2.77	N	192650	100	69 억	15981504	N	N	125	N	N
38	20230626	120824	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9170	0	3	0.00	513863870	55957	27.85	9170	9290	9080	11920	6420	9170	9183.19	23.69	0	-8418	9576	9372	9166	8962	8756	9475	9065	69	2750	100	6780	10	1	67454183	6186	9.47	1.49	12	0.08	968.00	6165.00	12150	20220921	-24.53	8380	20230103	9.43	11500	-20.26	20230317	8380	9.43	20230103	12150	-24.53	20220921	8380	9.43	20230103	2.77	N	192650	100	69 억	15981504	N	N	125	N	N
39	20230626	110823	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9230	60	2	0.65	375404700	40850	20.33	9170	9290	9080	11920	6420	9170	9189.83	23.69	0	-9234	9576	9372	9166	8962	8756	9475	9065	69	2750	100	6780	10	1	67454183	6226	9.54	1.50	12	0.06	968.00	6165.00	12150	20220921	-24.03	8380	20230103	10.14	11500	-19.74	20230317	8380	10.14	20230103	12150	-24.03	20220921	8380	10.14	20230103	2.77	N	192650	100	69 억	15981504	N	N	125	N	N
40	20230626	100824	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9280	110	2	1.20	295473900	32197	16.03	9170	9290	9080	11920	6420	9170	9177.06	23.69	0	-6996	9576	9372	9166	8962	8756	9475	9065	69	2750	100	6780	10	1	67454183	6260	9.59	1.51	12	0.05	968.00	6165.00	12150	20220921	-23.62	8380	20230103	10.74	11500	-19.30	20230317	8380	10.74	20230103	12150	-23.62	20220921	8380	10.74	20230103	2.77	N	192650	100	69 억	15981504	N	N	125	N	N
41	20230626	090826	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9150	-20	5	-0.22	45099340	4939	2.46	9170	9180	9100	11920	6420	9170	9131.27	23.69	0	-1653	9576	9372	9166	8962	8756	9475	9065	69	2750	100	6780	10	1	67454183	6172	9.45	1.48	12	0.01	968.00	6165.00	12150	20220921	-24.69	8380	20230103	9.19	11500	-20.43	20230317	8380	9.19	20230103	12150	-24.69	20220921	8380	9.19	20230103	2.77	N	192650	100	69 억	15981504	N	N	125	N	N
42	20230623	180414	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9170	170	2	1.89	1854356710	200890	219.41	8960	9370	8960	11700	6300	9000	9230.80	23.66	0	21905	9166	9082	9016	8932	8866	9050	8900	69	2700	100	6660	10	1	67454183	6186	9.47	1.49	12	0.30	968.00	6165.00	12150	20220921	-24.53	8380	20230103	9.43	11500	-20.26	20230317	8380	9.43	20230103	12150	-24.53	20220921	8380	9.43	20230103	2.70	N	192650	100	69 억	15957059	N	N	125	N	N
43	20230623	140654	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9180	180	2	2.00	1637695040	177300	193.65	8960	9370	8960	11700	6300	9000	9236.86	23.66	0	24116	9166	9082	9016	8932	8866	9050	8900	69	2700	100	6660	10	1	67454183	6192	9.48	1.49	12	0.26	968.00	6165.00	12150	20220921	-24.44	8380	20230103	9.55	11500	-20.17	20230317	8380	9.55	20230103	12150	-24.44	20220921	8380	9.55	20230103	2.70	N	192650	100	69 억	15957059	N	N	17	N	N
44	20230622	160256	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9000	-60	5	-0.66	808319600	89705	37.01	9060	9100	8950	11770	6350	9060	9010.87	23.67	0	-12708	9500	9280	9170	8950	8840	9225	8895	69	2710	100	6700	10	1	67454183	6071	9.30	1.46	12	0.13	968.00	6165.00	12150	20220921	-25.93	8380	20230103	7.40	11500	-21.74	20230317	8380	7.40	20230103	12150	-25.93	20220921	8380	7.40	20230103	2.68	N	192650	100	69 억	15968650	N	N	17	N	N
45	20230622	150949	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9030	-30	5	-0.33	775923560	86109	35.53	9060	9100	8950	11770	6350	9060	9010.95	23.67	0	-11982	9500	9280	9170	8950	8840	9225	8895	69	2710	100	6700	10	1	67454183	6091	9.33	1.46	12	0.13	968.00	6165.00	12150	20220921	-25.68	8380	20230103	7.76	11500	-21.48	20230317	8380	7.76	20230103	12150	-25.68	20220921	8380	7.76	20230103	2.68	N	192650	100	69 억	15968650	N	N	1000	N	N
46	20230622	140959	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9010	-50	5	-0.55	666058940	73892	30.49	9060	9100	8950	11770	6350	9060	9013.95	23.67	0	-11008	9500	9280	9170	8950	8840	9225	8895	69	2710	100	6700	10	1	67454183	6078	9.31	1.46	12	0.11	968.00	6165.00	12150	20220921	-25.84	8380	20230103	7.52	11500	-21.65	20230317	8380	7.52	20230103	12150	-25.84	20220921	8380	7.52	20230103	2.68	N	192650	100	69 억	15968650	N	N	1000	N	N
47	20230622	130514	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9000	-60	5	-0.66	559699920	62108	25.62	9060	9100	8950	11770	6350	9060	9011.72	23.67	0	-6022	9500	9280	9170	8950	8840	9225	8895	69	2710	100	6700	10	1	67454183	6071	9.30	1.46	12	0.09	968.00	6165.00	12150	20220921	-25.93	8380	20230103	7.40	11500	-21.74	20230317	8380	7.40	20230103	12150	-25.93	20220921	8380	7.40	20230103	2.68	N	192650	100	69 억	15968650	N	N	1000	N	N
48	20230622	120847	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9000	-60	5	-0.66	471353450	52285	21.57	9060	9100	8950	11770	6350	9060	9015.08	23.67	0	-5200	9500	9280	9170	8950	8840	9225	8895	69	2710	100	6700	10	1	67454183	6071	9.30	1.46	12	0.08	968.00	6165.00	12150	20220921	-25.93	8380	20230103	7.40	11500	-21.74	20230317	8380	7.40	20230103	12150	-25.93	20220921	8380	7.40	20230103	2.68	N	192650	100	69 억	15968650	N	N	1000	N	N
49	20230622	110716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9020	-40	5	-0.44	379428150	42069	17.36	9060	9100	8950	11770	6350	9060	9019.19	23.67	0	-4319	9500	9280	9170	8950	8840	9225	8895	69	2710	100	6700	10	1	67454183	6084	9.32	1.46	12	0.06	968.00	6165.00	12150	20220921	-25.76	8380	20230103	7.64	11500	-21.57	20230317	8380	7.64	20230103	12150	-25.76	20220921	8380	7.64	20230103	2.68	N	192650	100	69 억	15968650	N	N	1000	N	N
50	20230622	100315	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9030	-30	5	-0.33	196232150	21791	8.99	9060	9100	8950	11770	6350	9060	9005.19	23.67	0	-2079	9500	9280	9170	8950	8840	9225	8895	69	2710	100	6700	10	1	67454183	6091	9.33	1.46	12	0.03	968.00	6165.00	12150	20220921	-25.68	8380	20230103	7.76	11500	-21.48	20230317	8380	7.76	20230103	12150	-25.68	20220921	8380	7.76	20230103	2.68	N	192650	100	69 억	15968650	N	N	1000	N	N
51	20230622	090527	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8990	-70	5	-0.77	21256710	2357	0.97	9060	9070	8980	11770	6350	9060	9018.54	23.67	0	-781	9500	9280	9170	8950	8840	9225	8895	69	2710	100	6700	10	1	67454183	6064	9.29	1.46	12	0.00	968.00	6165.00	12150	20220921	-26.01	8380	20230103	7.28	11500	-21.83	20230317	8380	7.28	20230103	12150	-26.01	20220921	8380	7.28	20230103	2.68	N	192650	100	69 억	15968650	N	N	1000	N	N
52	20230621	160254	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9060	-290	5	-3.10	2206603500	240304	43.62	9330	9390	9060	12150	6550	9350	9182.76	23.73	0	-35218	9756	9552	9296	9092	8836	9655	9195	69	2800	100	6910	10	1	67454183	6111	9.36	1.47	12	0.36	968.00	6165.00	12150	20220921	-25.43	8380	20230103	8.11	11500	-21.22	20230317	8380	8.11	20230103	12150	-25.43	20220921	8380	8.11	20230103	2.68	N	192650	100	69 억	16005889	N	N	1000	N	N
53	20230621	150220	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9090	-260	5	-2.78	2053416300	223425	40.56	9330	9390	9060	12150	6550	9350	9190.63	23.73	0	-30020	9756	9552	9296	9092	8836	9655	9195	69	2800	100	6910	10	1	67454183	6132	9.39	1.47	12	0.33	968.00	6165.00	12150	20220921	-25.19	8380	20230103	8.47	11500	-20.96	20230317	8380	8.47	20230103	12150	-25.19	20220921	8380	8.47	20230103	2.68	N	192650	100	69 억	16005889	N	N	76	N	N
54	20230621	140211	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9120	-230	5	-2.46	1816090080	197304	35.82	9330	9390	9110	12150	6550	9350	9204.53	23.73	0	-20052	9756	9552	9296	9092	8836	9655	9195	69	2800	100	6910	10	1	67454183	6152	9.42	1.48	12	0.29	968.00	6165.00	12150	20220921	-24.94	8380	20230103	8.83	11500	-20.70	20230317	8380	8.83	20230103	12150	-24.94	20220921	8380	8.83	20230103	2.68	N	192650	100	69 억	16005889	N	N	76	N	N
55	20230621	130543	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9190	-160	5	-1.71	1455203890	157824	28.65	9330	9390	9150	12150	6550	9350	9220.42	23.73	0	-8880	9756	9552	9296	9092	8836	9655	9195	69	2800	100	6910	10	1	67454183	6199	9.49	1.49	12	0.23	968.00	6165.00	12150	20220921	-24.36	8380	20230103	9.67	11500	-20.09	20230317	8380	9.67	20230103	12150	-24.36	20220921	8380	9.67	20230103	2.68	N	192650	100	69 억	16005889	N	N	76	N	N
56	20230621	120854	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9200	-150	5	-1.60	1314423980	142559	25.88	9330	9390	9150	12150	6550	9350	9220.21	23.73	0	-1579	9756	9552	9296	9092	8836	9655	9195	69	2800	100	6910	10	1	67454183	6206	9.50	1.49	12	0.21	968.00	6165.00	12150	20220921	-24.28	8380	20230103	9.79	11500	-20.00	20230317	8380	9.79	20230103	12150	-24.28	20220921	8380	9.79	20230103	2.68	N	192650	100	69 억	16005889	N	N	76	N	N
57	20230621	110132	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9230	-120	5	-1.28	962268000	104263	18.93	9330	9390	9150	12150	6550	9350	9229.24	23.73	0	-7701	9756	9552	9296	9092	8836	9655	9195	69	2800	100	6910	10	1	67454183	6226	9.54	1.50	12	0.15	968.00	6165.00	12150	20220921	-24.03	8380	20230103	10.14	11500	-19.74	20230317	8380	10.14	20230103	12150	-24.03	20220921	8380	10.14	20230103	2.68	N	192650	100	69 억	16005889	N	N	76	N	N
58	20230621	100611	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9190	-160	5	-1.71	525909670	56954	10.34	9330	9390	9150	12150	6550	9350	9233.94	23.73	0	-6669	9756	9552	9296	9092	8836	9655	9195	69	2800	100	6910	10	1	67454183	6199	9.49	1.49	12	0.08	968.00	6165.00	12150	20220921	-24.36	8380	20230103	9.67	11500	-20.09	20230317	8380	9.67	20230103	12150	-24.36	20220921	8380	9.67	20230103	2.68	N	192650	100	69 억	16005889	N	N	76	N	N
59	20230621	090350	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9290	-60	5	-0.64	48018910	5160	0.94	9330	9340	9250	12150	6550	9350	9305.99	23.73	0	-374	9756	9552	9296	9092	8836	9655	9195	69	2800	100	6910	10	1	67454183	6266	9.60	1.51	12	0.01	968.00	6165.00	12150	20220921	-23.54	8380	20230103	10.86	11500	-19.22	20230317	8380	10.86	20230103	12150	-23.54	20220921	8380	10.86	20230103	2.68	N	192650	100	69 억	16005889	N	N	76	N	N
60	20230620	160310	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9350	310	2	3.43	5106879910	549678	323.56	9120	9500	9040	11750	6330	9040	9290.67	23.67	0	35039	9300	9170	8920	8790	8540	9235	8855	69	2710	100	6680	10	1	67454183	6307	9.66	1.52	12	0.81	968.00	6165.00	12150	20220921	-23.05	8380	20230103	11.58	11500	-18.70	20230317	8380	11.58	20230103	12150	-23.05	20220921	8380	11.58	20230103	2.67	N	192650	100	69 억	15966813	N	N	76	N	N
61	20230620	150614	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9390	350	2	3.87	4845978750	521803	307.15	9120	9500	9040	11750	6330	9040	9286.99	23.67	0	42486	9300	9170	8920	8790	8540	9235	8855	69	2710	100	6680	10	1	67454183	6334	9.70	1.52	12	0.77	968.00	6165.00	12150	20220921	-22.72	8380	20230103	12.05	11500	-18.35	20230317	8380	12.05	20230103	12150	-22.72	20220921	8380	12.05	20230103	2.67	N	192650	100	69 억	15966813	N	N	4	N	N
62	20230620	140402	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9380	340	2	3.76	4161755540	448932	264.25	9120	9500	9040	11750	6330	9040	9270.35	23.67	0	44858	9300	9170	8920	8790	8540	9235	8855	69	2710	100	6680	10	1	67454183	6327	9.69	1.52	12	0.67	968.00	6165.00	12150	20220921	-22.80	8380	20230103	11.93	11500	-18.43	20230317	8380	11.93	20230103	12150	-22.80	20220921	8380	11.93	20230103	2.67	N	192650	100	69 억	15966813	N	N	4	N	N
63	20230620	130152	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9300	260	2	2.88	2747233090	298343	175.61	9120	9330	9040	11750	6330	9040	9208.30	23.67	0	38687	9300	9170	8920	8790	8540	9235	8855	69	2710	100	6680	10	1	67454183	6273	9.61	1.51	12	0.44	968.00	6165.00	12150	20220921	-23.46	8380	20230103	10.98	11500	-19.13	20230317	8380	10.98	20230103	12150	-23.46	20220921	8380	10.98	20230103	2.67	N	192650	100	69 억	15966813	N	N	4	N	N
64	20230620	121009	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9240	200	2	2.21	2176946570	236903	139.45	9120	9270	9040	11750	6330	9040	9189.19	23.67	0	25371	9300	9170	8920	8790	8540	9235	8855	69	2710	100	6680	10	1	67454183	6233	9.55	1.50	12	0.35	968.00	6165.00	12150	20220921	-23.95	8380	20230103	10.26	11500	-19.65	20230317	8380	10.26	20230103	12150	-23.95	20220921	8380	10.26	20230103	2.67	N	192650	100	69 억	15966813	N	N	4	N	N
65	20230620	110303	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9170	130	2	1.44	1649288090	179778	105.82	9120	9270	9040	11750	6330	9040	9174.03	23.67	0	3383	9300	9170	8920	8790	8540	9235	8855	69	2710	100	6680	10	1	67454183	6186	9.47	1.49	12	0.27	968.00	6165.00	12150	20220921	-24.53	8380	20230103	9.43	11500	-20.26	20230317	8380	9.43	20230103	12150	-24.53	20220921	8380	9.43	20230103	2.67	N	192650	100	69 억	15966813	N	N	4	N	N
66	20230620	100315	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9220	180	2	1.99	1352509080	147491	86.82	9120	9270	9040	11750	6330	9040	9170.11	23.67	0	6994	9300	9170	8920	8790	8540	9235	8855	69	2710	100	6680	10	1	67454183	6219	9.52	1.50	12	0.22	968.00	6165.00	12150	20220921	-24.12	8380	20230103	10.02	11500	-19.83	20230317	8380	10.02	20230103	12150	-24.12	20220921	8380	10.02	20230103	2.67	N	192650	100	69 억	15966813	N	N	4	N	N
67	20230620	090235	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9100	60	2	0.66	207827430	22788	13.41	9120	9150	9040	11750	6330	9040	9120.04	23.67	0	-12559	9300	9170	8920	8790	8540	9235	8855	69	2710	100	6680	10	1	67454183	6138	9.40	1.48	12	0.03	968.00	6165.00	12150	20220921	-25.10	8380	20230103	8.59	11500	-20.87	20230317	8380	8.59	20230103	12150	-25.10	20220921	8380	8.59	20230103	2.67	N	192650	100	69 억	15966813	N	N	4	N	N
68	20230619	160953	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9040	270	2	3.08	1472950880	165964	285.60	8770	9050	8670	11400	6140	8770	8874.46	23.66	0	6381	8830	8800	8770	8740	8710	8785	8725	69	2630	100	6480	10	1	67454183	6098	9.34	1.47	12	0.25	968.00	6165.00	12150	20220921	-25.60	8380	20230103	7.88	11500	-21.39	20230317	8380	7.88	20230103	12150	-25.60	20220921	8380	7.88	20230103	2.69	N	192650	100	69 억	15956391	N	N	4	N	N
69	20230619	150355	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8970	200	2	2.28	1150084430	130124	223.93	8770	8980	8670	11400	6140	8770	8838.37	23.66	0	2737	8830	8800	8770	8740	8710	8785	8725	69	2630	100	6480	10	1	67454183	6051	9.27	1.45	12	0.19	968.00	6165.00	12150	20220921	-26.17	8380	20230103	7.04	11500	-22.00	20230317	8380	7.04	20230103	12150	-26.17	20220921	8380	7.04	20230103	2.69	N	192650	100	69 억	15956391	N	N	134	N	N
70	20230619	140518	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8920	150	2	1.71	963122180	109187	187.90	8770	8950	8670	11400	6140	8770	8820.85	23.66	0	44	8830	8800	8770	8740	8710	8785	8725	69	2630	100	6480	10	1	67454183	6017	9.21	1.45	12	0.16	968.00	6165.00	12150	20220921	-26.58	8380	20230103	6.44	11500	-22.43	20230317	8380	6.44	20230103	12150	-26.58	20220921	8380	6.44	20230103	2.69	N	192650	100	69 억	15956391	N	N	134	N	N
71	20230619	130756	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8840	70	2	0.80	690154950	78534	135.15	8770	8910	8670	11400	6140	8770	8787.98	23.66	0	-4960	8830	8800	8770	8740	8710	8785	8725	69	2630	100	6480	10	1	67454183	5963	9.13	1.43	12	0.12	968.00	6165.00	12150	20220921	-27.24	8380	20230103	5.49	11500	-23.13	20230317	8380	5.49	20230103	12150	-27.24	20220921	8380	5.49	20230103	2.69	N	192650	100	69 억	15956391	N	N	134	N	N
72	20230619	120456	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8860	90	2	1.03	594664140	67759	116.60	8770	8910	8670	11400	6140	8770	8776.16	23.66	0	-2982	8830	8800	8770	8740	8710	8785	8725	69	2630	100	6480	10	1	67454183	5976	9.15	1.44	12	0.10	968.00	6165.00	12150	20220921	-27.08	8380	20230103	5.73	11500	-22.96	20230317	8380	5.73	20230103	12150	-27.08	20220921	8380	5.73	20230103	2.69	N	192650	100	69 억	15956391	N	N	134	N	N
73	20230619	111012	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8830	60	2	0.68	359650790	41243	70.97	8770	8860	8670	11400	6140	8770	8720.29	23.66	0	-1181	8830	8800	8770	8740	8710	8785	8725	69	2630	100	6480	10	1	67454183	5956	9.12	1.43	12	0.06	968.00	6165.00	12150	20220921	-27.33	8380	20230103	5.37	11500	-23.22	20230317	8380	5.37	20230103	12150	-27.33	20220921	8380	5.37	20230103	2.69	N	192650	100	69 억	15956391	N	N	134	N	N
74	20230619	100644	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8720	-50	5	-0.57	248957900	28568	49.16	8770	8770	8670	11400	6140	8770	8714.57	23.66	0	-549	8830	8800	8770	8740	8710	8785	8725	69	2630	100	6480	10	1	67454183	5882	9.01	1.41	12	0.04	968.00	6165.00	12150	20220921	-28.23	8380	20230103	4.06	11500	-24.17	20230317	8380	4.06	20230103	12150	-28.23	20220921	8380	4.06	20230103	2.69	N	192650	100	69 억	15956391	N	N	134	N	N
75	20230619	090143	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8770	0	3	0.00	21748530	2494	4.29	8770	8770	8700	11400	6140	8770	8720.34	23.66	0	0	8830	8800	8770	8740	8710	8785	8725	69	2630	100	6480	10	1	67454183	5916	9.06	1.42	12	0.00	968.00	6165.00	12150	20220921	-27.82	8380	20230103	4.65	11500	-23.74	20230317	8380	4.65	20230103	12150	-27.82	20220921	8380	4.65	20230103	2.69	N	192650	100	69 억	15956391	N	N	134	N	N
76	20230616	161014	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8770	20	2	0.23	500498520	57095	59.15	8800	8800	8740	11370	6130	8750	8766.06	23.66	0	-6844	8863	8806	8733	8676	8603	8770	8640	69	2620	100	6470	10	1	67454183	5916	9.06	1.42	12	0.08	968.00	6165.00	12150	20220921	-27.82	8380	20230103	4.65	11500	-23.74	20230317	8380	4.65	20230103	12150	-27.82	20220921	8380	4.65	20230103	2.67	N	192650	100	69 억	15962359	N	N	134	N	N
77	20230616	150918	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8790	40	2	0.46	474937480	54181	56.14	8800	8800	8740	11370	6130	8750	8765.76	23.66	0	-6554	8863	8806	8733	8676	8603	8770	8640	69	2620	100	6470	10	1	67454183	5929	9.08	1.43	12	0.08	968.00	6165.00	12150	20220921	-27.65	8380	20230103	4.89	11500	-23.57	20230317	8380	4.89	20230103	12150	-27.65	20220921	8380	4.89	20230103	2.67	N	192650	100	69 억	15962359	N	N	2	N	N
78	20230616	140228	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8780	30	2	0.34	383140620	43724	45.30	8800	8800	8740	11370	6130	8750	8762.71	23.66	0	-5364	8863	8806	8733	8676	8603	8770	8640	69	2620	100	6470	10	1	67454183	5922	9.07	1.42	12	0.06	968.00	6165.00	12150	20220921	-27.74	8380	20230103	4.77	11500	-23.65	20230317	8380	4.77	20230103	12150	-27.74	20220921	8380	4.77	20230103	2.67	N	192650	100	69 억	15962359	N	N	2	N	N
79	20230616	130233	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8750	0	3	0.00	339795770	38783	40.18	8800	8800	8740	11370	6130	8750	8761.46	23.66	0	-4770	8863	8806	8733	8676	8603	8770	8640	69	2620	100	6470	10	1	67454183	5902	9.04	1.42	12	0.06	968.00	6165.00	12150	20220921	-27.98	8380	20230103	4.42	11500	-23.91	20230317	8380	4.42	20230103	12150	-27.98	20220921	8380	4.42	20230103	2.67	N	192650	100	69 억	15962359	N	N	2	N	N
80	20230616	120836	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8780	30	2	0.34	266669980	30432	31.53	8800	8800	8740	11370	6130	8750	8762.81	23.66	0	-4763	8863	8806	8733	8676	8603	8770	8640	69	2620	100	6470	10	1	67454183	5922	9.07	1.42	12	0.05	968.00	6165.00	12150	20220921	-27.74	8380	20230103	4.77	11500	-23.65	20230317	8380	4.77	20230103	12150	-27.74	20220921	8380	4.77	20230103	2.67	N	192650	100	69 억	15962359	N	N	2	N	N
81	20230616	110820	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8740	-10	5	-0.11	213445980	24363	25.24	8800	8800	8740	11370	6130	8750	8761.07	23.66	0	-3736	8863	8806	8733	8676	8603	8770	8640	69	2620	100	6470	10	1	67454183	5895	9.03	1.42	12	0.04	968.00	6165.00	12150	20220921	-28.07	8380	20230103	4.30	11500	-24.00	20230317	8380	4.30	20230103	12150	-28.07	20220921	8380	4.30	20230103	2.67	N	192650	100	69 억	15962359	N	N	2	N	N
82	20230616	101022	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8760	10	2	0.11	108651860	12394	12.84	8800	8800	8740	11370	6130	8750	8766.49	23.66	0	-2984	8863	8806	8733	8676	8603	8770	8640	69	2620	100	6470	10	1	67454183	5909	9.05	1.42	12	0.02	968.00	6165.00	12150	20220921	-27.90	8380	20230103	4.53	11500	-23.83	20230317	8380	4.53	20230103	12150	-27.90	20220921	8380	4.53	20230103	2.67	N	192650	100	69 억	15962359	N	N	2	N	N
83	20230616	090716	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8790	40	2	0.46	17154030	1955	2.03	8800	8800	8760	11370	6130	8750	8774.44	23.66	0	-1508	8863	8806	8733	8676	8603	8770	8640	69	2620	100	6470	10	1	67454183	5929	9.08	1.43	12	0.00	968.00	6165.00	12150	20220921	-27.65	8380	20230103	4.89	11500	-23.57	20230317	8380	4.89	20230103	12150	-27.65	20220921	8380	4.89	20230103	2.67	N	192650	100	69 억	15962359	N	N	2	N	N
84	20230615	150143	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8740	30	2	0.34	733621830	84146	42.68	8760	8790	8660	11320	6100	8710	8718.44	23.67	0	4086	9056	8882	8776	8602	8496	8830	8550	69	2610	100	6440	10	1	67454183	5895	9.03	1.42	12	0.12	968.00	6165.00	12150	20220921	-28.07	8380	20230103	4.30	11500	-24.00	20230317	8380	4.30	20230103	12150	-28.07	20220921	8380	4.30	20230103	2.68	N	192650	100	69 억	15966403	N	N	8	N	N
85	20230615	140904	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8690	-20	5	-0.23	625026140	71700	36.36	8760	8790	8660	11320	6100	8710	8717.24	23.67	0	-1374	9056	8882	8776	8602	8496	8830	8550	69	2610	100	6440	10	1	67454183	5862	8.98	1.41	12	0.11	968.00	6165.00	12150	20220921	-28.48	8380	20230103	3.70	11500	-24.43	20230317	8380	3.70	20230103	12150	-28.48	20220921	8380	3.70	20230103	2.68	N	192650	100	69 억	15966403	N	N	8	N	N
86	20230615	130926	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8730	20	2	0.23	559576680	64173	32.55	8760	8790	8660	11320	6100	8710	8719.81	23.67	0	-2135	9056	8882	8776	8602	8496	8830	8550	69	2610	100	6440	10	1	67454183	5889	9.02	1.42	12	0.10	968.00	6165.00	12150	20220921	-28.15	8380	20230103	4.18	11500	-24.09	20230317	8380	4.18	20230103	12150	-28.15	20220921	8380	4.18	20230103	2.68	N	192650	100	69 억	15966403	N	N	8	N	N
87	20230615	120519	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8720	10	2	0.11	523528360	60035	30.45	8760	8790	8660	11320	6100	8710	8720.39	23.67	0	-2633	9056	8882	8776	8602	8496	8830	8550	69	2610	100	6440	10	1	67454183	5882	9.01	1.41	12	0.09	968.00	6165.00	12150	20220921	-28.23	8380	20230103	4.06	11500	-24.17	20230317	8380	4.06	20230103	12150	-28.23	20220921	8380	4.06	20230103	2.68	N	192650	100	69 억	15966403	N	N	8	N	N
88	20230615	110545	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	8700	-10	5	-0.11	452426710	51841	26.29	8760	8790	8670	11320	6100	8710	8727.20	23.67	0	-2660	9056	8882	8776	8602	8496	8830	8550	69	2610	100	6440	10	1	67454183	5869	8.99	1.41	12	0.08	968.00	6165.00	12150	20220921	-28.40	8380	20230103	3.82	11500	-24.35	20230317	8380	3.82	20230103	12150	-28.40	20220921	8380	3.82	20230103	2.68	N	192650	100	69 억	15966403	N	N	8	N	N
89	20230611	184644	55	30.00	KOSPI	전기.전자	N	N	N	Y	40	N	9010	40	2	0.45	906898580	100889	57.78	8990	9060	8940	11660	6280	8970	8988.89	23.70	-6289	1022	9230	9100	8900	8770	8570	9165	8835	69	2690	100	6630	10	1	67454183	6078	9.31	1.46	12	0.15	968.00	6165.00	12150	20220921	-25.84	8380	20230103	7.52	11500	-21.65	20230317	8380	7.52	20230103	12150	-25.84	20220921	8380	7.52	20230103	2.67	N	192650	100	69 억	15987130	N	N	592	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History