KissMeData/008700/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2005	-15	5	-0.74	711718652	355049	129.49	2030	2035	1998	2625	1415	2020	2004.56	6.29	0	33936	2086	2052	2036	2002	1986	2045	1995	386	605	500	1490	5	1	77124820	1546	11.14	1.58	12	0.46	180.00	1270.00	3020	20220804	-33.61	1590	20230103	26.10	2575	-22.14	20230210	1590	26.10	20230103	3020	-33.61	20220804	1590	26.10	20230103	4.11	N	008700	500	385 억	4850243	N	N	6	N	N
3	20230630	150226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2010	-10	5	-0.50	637669652	318134	116.02	2030	2035	1998	2625	1415	2020	2004.41	6.29	0	32575	2086	2052	2036	2002	1986	2045	1995	386	605	500	1490	5	1	77124820	1550	11.17	1.58	12	0.41	180.00	1270.00	3020	20220804	-33.44	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	3020	-33.44	20220804	1590	26.42	20230103	4.11	N	008700	500	385 억	4850243	N	N	6	N	N
4	20230630	140227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2010	-10	5	-0.50	518873152	258850	94.40	2030	2035	1998	2625	1415	2020	2004.53	6.29	0	12185	2086	2052	2036	2002	1986	2045	1995	386	605	500	1490	5	1	77124820	1550	11.17	1.58	12	0.34	180.00	1270.00	3020	20220804	-33.44	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	3020	-33.44	20220804	1590	26.42	20230103	4.11	N	008700	500	385 억	4850243	N	N	6	N	N
5	20230630	130227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2010	-10	5	-0.50	461078682	230027	83.89	2030	2035	1998	2625	1415	2020	2004.45	6.29	0	-2196	2086	2052	2036	2002	1986	2045	1995	386	605	500	1490	5	1	77124820	1550	11.17	1.58	12	0.30	180.00	1270.00	3020	20220804	-33.44	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	3020	-33.44	20220804	1590	26.42	20230103	4.11	N	008700	500	385 억	4850243	N	N	6	N	N
6	20230630	120225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2010	-10	5	-0.50	361295582	180238	65.73	2030	2035	1998	2625	1415	2020	2004.55	6.29	0	-5854	2086	2052	2036	2002	1986	2045	1995	386	605	500	1490	5	1	77124820	1550	11.17	1.58	12	0.23	180.00	1270.00	3020	20220804	-33.44	1590	20230103	26.42	2575	-21.94	20230210	1590	26.42	20230103	3020	-33.44	20220804	1590	26.42	20230103	4.11	N	008700	500	385 억	4850243	N	N	6	N	N
7	20230630	110226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2015	-5	5	-0.25	334297177	166807	60.83	2030	2035	1998	2625	1415	2020	2004.10	6.29	0	-5973	2086	2052	2036	2002	1986	2045	1995	386	605	500	1490	5	1	77124820	1554	11.19	1.59	12	0.22	180.00	1270.00	3020	20220804	-33.28	1590	20230103	26.73	2575	-21.75	20230210	1590	26.73	20230103	3020	-33.28	20220804	1590	26.73	20230103	4.11	N	008700	500	385 억	4850243	N	N	6	N	N
8	20230630	100226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1999	-21	5	-1.04	254754382	127136	46.37	2030	2035	1998	2625	1415	2020	2003.79	6.29	0	-13929	2086	2052	2036	2002	1986	2045	1995	386	605	500	1490	1	1	77124820	1542	11.11	1.57	12	0.16	180.00	1270.00	3020	20220804	-33.81	1590	20230103	25.72	2575	-22.37	20230210	1590	25.72	20230103	3020	-33.81	20220804	1590	25.72	20230103	4.11	N	008700	500	385 억	4850243	N	N	6	N	N
9	20230630	090227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	15	2	0.74	1215960	599	0.22	2030	2035	2025	2625	1415	2020	2030.00	6.29	0	-77	2086	2052	2036	2002	1986	2045	1995	386	605	500	1490	5	1	77124820	1569	11.31	1.60	12	0.00	180.00	1270.00	3020	20220804	-32.62	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	3020	-32.62	20220804	1590	27.99	20230103	4.11	N	008700	500	385 억	4850243	N	N	6	N	N
10	20230629	160226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2020	-25	5	-1.22	560071005	273868	156.98	2045	2070	2020	2655	1435	2045	2045.04	6.28	0	9517	2065	2055	2045	2035	2025	2055	2035	386	610	500	1510	5	1	77124820	1558	11.22	1.59	12	0.36	180.00	1270.00	3020	20220804	-33.11	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	3020	-33.11	20220804	1590	27.04	20230103	4.11	N	008700	500	385 억	4840771	N	N	6	N	N
11	20230629	150225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2020	-25	5	-1.22	505737115	246981	141.57	2045	2070	2020	2655	1435	2045	2047.68	6.28	0	10773	2065	2055	2045	2035	2025	2055	2035	386	610	500	1510	5	1	77124820	1558	11.22	1.59	12	0.32	180.00	1270.00	3020	20220804	-33.11	1590	20230103	27.04	2575	-21.55	20230210	1590	27.04	20230103	3020	-33.11	20220804	1590	27.04	20230103	4.11	N	008700	500	385 억	4840771	N	N	2	N	N
12	20230629	140224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	-15	5	-0.73	462238755	225495	129.25	2045	2070	2020	2655	1435	2045	2049.89	6.28	0	11354	2065	2055	2045	2035	2025	2055	2035	386	610	500	1510	5	1	77124820	1566	11.28	1.60	12	0.29	180.00	1270.00	3020	20220804	-32.78	1590	20230103	27.67	2575	-21.17	20230210	1590	27.67	20230103	3020	-32.78	20220804	1590	27.67	20230103	4.11	N	008700	500	385 억	4840771	N	N	2	N	N
13	20230629	130224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	0	3	0.00	329756680	160198	91.83	2045	2070	2040	2655	1435	2045	2058.44	6.28	0	-12712	2065	2055	2045	2035	2025	2055	2035	386	610	500	1510	5	1	77124820	1577	11.36	1.61	12	0.21	180.00	1270.00	3020	20220804	-32.28	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	3020	-32.28	20220804	1590	28.62	20230103	4.11	N	008700	500	385 억	4840771	N	N	2	N	N
14	20230629	120225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	15	2	0.73	281135205	136406	78.19	2045	2070	2045	2655	1435	2045	2061.03	6.28	0	-10342	2065	2055	2045	2035	2025	2055	2035	386	610	500	1510	5	1	77124820	1589	11.44	1.62	12	0.18	180.00	1270.00	3020	20220804	-31.79	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	3020	-31.79	20220804	1590	29.56	20230103	4.11	N	008700	500	385 억	4840771	N	N	2	N	N
15	20230629	110225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	10	2	0.49	238798500	115736	66.34	2045	2070	2045	2655	1435	2045	2063.32	6.28	0	-6874	2065	2055	2045	2035	2025	2055	2035	386	610	500	1510	5	1	77124820	1585	11.42	1.62	12	0.15	180.00	1270.00	3020	20220804	-31.95	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	3020	-31.95	20220804	1590	29.25	20230103	4.11	N	008700	500	385 억	4840771	N	N	2	N	N
16	20230629	100226	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	20	2	0.98	188631965	91401	52.39	2045	2070	2045	2655	1435	2045	2063.81	6.28	0	711	2065	2055	2045	2035	2025	2055	2035	386	610	500	1510	5	1	77124820	1593	11.47	1.63	12	0.12	180.00	1270.00	3020	20220804	-31.62	1590	20230103	29.87	2575	-19.81	20230210	1590	29.87	20230103	3020	-31.62	20220804	1590	29.87	20230103	4.11	N	008700	500	385 억	4840771	N	N	2	N	N
17	20230629	090225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	15	2	0.73	3832450	1869	1.07	2045	2060	2045	2655	1435	2045	2050.85	6.28	0	309	2065	2055	2045	2035	2025	2055	2035	386	610	500	1510	5	1	77124820	1589	11.44	1.62	12	0.00	180.00	1270.00	3020	20220804	-31.79	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	3020	-31.79	20220804	1590	29.56	20230103	4.11	N	008700	500	385 억	4840771	N	N	2	N	N
18	20230628	160224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	10	2	0.49	355869620	174196	111.37	2045	2055	2035	2645	1425	2035	2042.92	6.24	0	17156	2061	2047	2036	2022	2011	2055	2030	386	610	500	1500	5	1	77124820	1577	11.36	1.61	12	0.23	180.00	1270.00	3020	20220804	-32.28	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	3020	-32.28	20220804	1590	28.62	20230103	4.07	N	008700	500	385 억	4813122	N	N	2	N	N
19	20230628	150224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	10	2	0.49	326924465	160040	102.32	2045	2055	2035	2645	1425	2035	2042.77	6.24	0	17264	2061	2047	2036	2022	2011	2055	2030	386	610	500	1500	5	1	77124820	1577	11.36	1.61	12	0.21	180.00	1270.00	3020	20220804	-32.28	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	3020	-32.28	20220804	1590	28.62	20230103	4.07	N	008700	500	385 억	4813122	N	N	6	N	N
20	20230628	140224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	10	2	0.49	270763335	132538	84.74	2045	2055	2035	2645	1425	2035	2042.91	6.24	0	20338	2061	2047	2036	2022	2011	2055	2030	386	610	500	1500	5	1	77124820	1577	11.36	1.61	12	0.17	180.00	1270.00	3020	20220804	-32.28	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	3020	-32.28	20220804	1590	28.62	20230103	4.07	N	008700	500	385 억	4813122	N	N	6	N	N
21	20230628	130223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	10	2	0.49	241564495	118244	75.60	2045	2055	2035	2645	1425	2035	2042.93	6.24	0	20623	2061	2047	2036	2022	2011	2055	2030	386	610	500	1500	5	1	77124820	1577	11.36	1.61	12	0.15	180.00	1270.00	3020	20220804	-32.28	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	3020	-32.28	20220804	1590	28.62	20230103	4.07	N	008700	500	385 억	4813122	N	N	6	N	N
22	20230628	120208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	10	2	0.49	215376125	105412	67.40	2045	2055	2035	2645	1425	2035	2043.18	6.24	0	22256	2061	2047	2036	2022	2011	2055	2030	386	610	500	1500	5	1	77124820	1577	11.36	1.61	12	0.14	180.00	1270.00	3020	20220804	-32.28	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	3020	-32.28	20220804	1590	28.62	20230103	4.07	N	008700	500	385 억	4813122	N	N	6	N	N
23	20230628	110225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	10	2	0.49	183435685	89767	57.39	2045	2055	2035	2645	1425	2035	2043.46	6.24	0	28119	2061	2047	2036	2022	2011	2055	2030	386	610	500	1500	5	1	77124820	1577	11.36	1.61	12	0.12	180.00	1270.00	3020	20220804	-32.28	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	3020	-32.28	20220804	1590	28.62	20230103	4.07	N	008700	500	385 억	4813122	N	N	6	N	N
24	20230628	100224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	15	2	0.74	126471165	61899	39.58	2045	2055	2035	2645	1425	2035	2043.19	6.24	0	25473	2061	2047	2036	2022	2011	2055	2030	386	610	500	1500	5	1	77124820	1581	11.39	1.61	12	0.08	180.00	1270.00	3020	20220804	-32.12	1590	20230103	28.93	2575	-20.39	20230210	1590	28.93	20230103	3020	-32.12	20220804	1590	28.93	20230103	4.07	N	008700	500	385 억	4813122	N	N	6	N	N
25	20230628	090224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2045	10	2	0.49	21211750	10381	6.64	2045	2050	2040	2645	1425	2035	2043.32	6.24	0	928	2061	2047	2036	2022	2011	2055	2030	386	610	500	1500	5	1	77124820	1577	11.36	1.61	12	0.01	180.00	1270.00	3020	20220804	-32.28	1590	20230103	28.62	2575	-20.58	20230210	1590	28.62	20230103	3020	-32.28	20220804	1590	28.62	20230103	4.07	N	008700	500	385 억	4813122	N	N	6	N	N
26	20230627	160224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	10	2	0.49	317279310	156010	79.06	2025	2050	2025	2630	1420	2025	2033.71	6.23	0	5821	2068	2046	2023	2001	1978	2035	1990	386	605	500	1490	5	1	77124820	1569	11.31	1.60	12	0.20	180.00	1270.00	3020	20220804	-32.62	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	3020	-32.62	20220804	1590	27.99	20230103	4.07	N	008700	500	385 억	4807382	N	N	6	N	N
27	20230627	150225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	10	2	0.49	286057300	140649	71.27	2025	2050	2025	2630	1420	2025	2033.84	6.23	0	2481	2068	2046	2023	2001	1978	2035	1990	386	605	500	1490	5	1	77124820	1569	11.31	1.60	12	0.18	180.00	1270.00	3020	20220804	-32.62	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	3020	-32.62	20220804	1590	27.99	20230103	4.07	N	008700	500	385 억	4807382	N	N	27	N	N
28	20230627	140227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	15	2	0.74	258667775	127161	64.44	2025	2050	2025	2630	1420	2025	2034.18	6.23	0	575	2068	2046	2023	2001	1978	2035	1990	386	605	500	1490	5	1	77124820	1573	11.33	1.61	12	0.16	180.00	1270.00	3020	20220804	-32.45	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	3020	-32.45	20220804	1590	28.30	20230103	4.07	N	008700	500	385 억	4807382	N	N	27	N	N
29	20230627	130228	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	10	2	0.49	221673340	108970	55.22	2025	2050	2025	2630	1420	2025	2034.26	6.23	0	571	2068	2046	2023	2001	1978	2035	1990	386	605	500	1490	5	1	77124820	1569	11.31	1.60	12	0.14	180.00	1270.00	3020	20220804	-32.62	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	3020	-32.62	20220804	1590	27.99	20230103	4.07	N	008700	500	385 억	4807382	N	N	27	N	N
30	20230627	120228	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	15	2	0.74	158090155	77613	39.33	2025	2050	2025	2630	1420	2025	2036.90	6.23	0	571	2068	2046	2023	2001	1978	2035	1990	386	605	500	1490	5	1	77124820	1573	11.33	1.61	12	0.10	180.00	1270.00	3020	20220804	-32.45	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	3020	-32.45	20220804	1590	28.30	20230103	4.07	N	008700	500	385 억	4807382	N	N	27	N	N
31	20230627	110227	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	15	2	0.74	148656955	72990	36.99	2025	2050	2025	2630	1420	2025	2036.68	6.23	0	247	2068	2046	2023	2001	1978	2035	1990	386	605	500	1490	5	1	77124820	1573	11.33	1.61	12	0.09	180.00	1270.00	3020	20220804	-32.45	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	3020	-32.45	20220804	1590	28.30	20230103	4.07	N	008700	500	385 억	4807382	N	N	27	N	N
32	20230627	100223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	15	2	0.74	103090655	50612	25.65	2025	2050	2025	2630	1420	2025	2036.88	6.23	0	2329	2068	2046	2023	2001	1978	2035	1990	386	605	500	1490	5	1	77124820	1573	11.33	1.61	12	0.07	180.00	1270.00	3020	20220804	-32.45	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	3020	-32.45	20220804	1590	28.30	20230103	4.07	N	008700	500	385 억	4807382	N	N	27	N	N
33	20230627	090224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	10	2	0.49	22571670	11145	5.65	2025	2035	2025	2630	1420	2025	2025.27	6.23	0	3946	2068	2046	2023	2001	1978	2035	1990	386	605	500	1490	5	1	77124820	1569	11.31	1.60	12	0.01	180.00	1270.00	3020	20220804	-32.62	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	3020	-32.62	20220804	1590	27.99	20230103	4.07	N	008700	500	385 억	4807382	N	N	27	N	N
34	20230626	160224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2025	-10	5	-0.49	393510280	194761	30.58	2040	2045	2000	2645	1425	2035	2020.48	6.23	0	-3410	2111	2072	2051	2012	1991	2062	2002	386	610	500	1500	5	1	77124820	1562	11.25	1.59	12	0.25	180.00	1270.00	3020	20220804	-32.95	1590	20230103	27.36	2575	-21.36	20230210	1590	27.36	20230103	3020	-32.95	20220804	1590	27.36	20230103	4.07	N	008700	500	385 억	4808524	N	N	27	N	N
35	20230626	150225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	-5	5	-0.25	362521785	179459	28.18	2040	2045	2000	2645	1425	2035	2020.08	6.23	0	-7148	2111	2072	2051	2012	1991	2062	2002	386	610	500	1500	5	1	77124820	1566	11.28	1.60	12	0.23	180.00	1270.00	3020	20220804	-32.78	1590	20230103	27.67	2575	-21.17	20230210	1590	27.67	20230103	3020	-32.78	20220804	1590	27.67	20230103	4.07	N	008700	500	385 억	4808524	N	N	104	N	N
36	20230626	140225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2025	-10	5	-0.49	343451920	170041	26.70	2040	2045	2000	2645	1425	2035	2019.82	6.23	0	-10566	2111	2072	2051	2012	1991	2062	2002	386	610	500	1500	5	1	77124820	1562	11.25	1.59	12	0.22	180.00	1270.00	3020	20220804	-32.95	1590	20230103	27.36	2575	-21.36	20230210	1590	27.36	20230103	3020	-32.95	20220804	1590	27.36	20230103	4.07	N	008700	500	385 억	4808524	N	N	104	N	N
37	20230626	130224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	0	3	0.00	262666165	130209	20.45	2040	2045	2000	2645	1425	2035	2017.27	6.23	0	-12715	2111	2072	2051	2012	1991	2062	2002	386	610	500	1500	5	1	77124820	1569	11.31	1.60	12	0.17	180.00	1270.00	3020	20220804	-32.62	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	3020	-32.62	20220804	1590	27.99	20230103	4.07	N	008700	500	385 억	4808524	N	N	104	N	N
38	20230626	120224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	-5	5	-0.25	238688945	118377	18.59	2040	2045	2000	2645	1425	2035	2016.35	6.23	0	-11323	2111	2072	2051	2012	1991	2062	2002	386	610	500	1500	5	1	77124820	1566	11.28	1.60	12	0.15	180.00	1270.00	3020	20220804	-32.78	1590	20230103	27.67	2575	-21.17	20230210	1590	27.67	20230103	3020	-32.78	20220804	1590	27.67	20230103	4.07	N	008700	500	385 억	4808524	N	N	104	N	N
39	20230626	110224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2025	-10	5	-0.49	222217630	110243	17.31	2040	2045	2000	2645	1425	2035	2015.71	6.23	0	-10680	2111	2072	2051	2012	1991	2062	2002	386	610	500	1500	5	1	77124820	1562	11.25	1.59	12	0.14	180.00	1270.00	3020	20220804	-32.95	1590	20230103	27.36	2575	-21.36	20230210	1590	27.36	20230103	3020	-32.95	20220804	1590	27.36	20230103	4.07	N	008700	500	385 억	4808524	N	N	104	N	N
40	20230626	100224	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2030	-5	5	-0.25	162455615	80672	12.67	2040	2045	2000	2645	1425	2035	2013.78	6.23	0	-12694	2111	2072	2051	2012	1991	2062	2002	386	610	500	1500	5	1	77124820	1566	11.28	1.60	12	0.10	180.00	1270.00	3020	20220804	-32.78	1590	20230103	27.67	2575	-21.17	20230210	1590	27.67	20230103	3020	-32.78	20220804	1590	27.67	20230103	4.07	N	008700	500	385 억	4808524	N	N	104	N	N
41	20230626	090223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	5	2	0.25	8142470	4014	0.63	2040	2045	2020	2645	1425	2035	2028.52	6.23	0	-3922	2111	2072	2051	2012	1991	2062	2002	386	610	500	1500	5	1	77124820	1573	11.33	1.61	12	0.01	180.00	1270.00	3020	20220804	-32.45	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	3020	-32.45	20220804	1590	28.30	20230103	4.07	N	008700	500	385 억	4808524	N	N	104	N	N
42	20230623	152859	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	-5	5	-0.25	1283362475	623732	226.58	2055	2090	2030	2650	1430	2040	2057.57	6.27	0	-25923	2086	2062	2046	2022	2006	2060	2020	386	610	500	1500	5	1	77124820	1569	11.31	1.60	12	0.81	180.00	1270.00	3020	20220804	-32.62	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	3020	-32.62	20220804	1590	27.99	20230103	4.07	N	008700	500	385 억	4833766	N	N	26	N	N
43	20230623	140205	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2035	-5	5	-0.25	1228880100	596935	216.84	2055	2090	2030	2650	1430	2040	2058.66	6.27	0	-25435	2086	2062	2046	2022	2006	2060	2020	386	610	500	1500	5	1	77124820	1569	11.31	1.60	12	0.77	180.00	1270.00	3020	20220804	-32.62	1590	20230103	27.99	2575	-20.97	20230210	1590	27.99	20230103	3020	-32.62	20220804	1590	27.99	20230103	4.07	N	008700	500	385 억	4833766	N	N	26	N	N
44	20230622	160232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	-15	5	-0.73	554714040	271374	75.42	2040	2070	2030	2670	1440	2055	2044.02	6.26	0	3474	2098	2076	2063	2041	2028	2070	2035	386	615	500	1520	5	1	77124820	1573	11.33	1.61	12	0.35	180.00	1270.00	3020	20220804	-32.45	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	3020	-32.45	20220804	1590	28.30	20230103	4.07	N	008700	500	385 억	4830332	N	N	26	N	N
45	20230622	150519	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	-15	5	-0.73	513762370	251280	69.84	2040	2070	2030	2670	1440	2055	2044.47	6.26	0	1664	2098	2076	2063	2041	2028	2070	2035	386	615	500	1520	5	1	77124820	1573	11.33	1.61	12	0.33	180.00	1270.00	3020	20220804	-32.45	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	3020	-32.45	20220804	1590	28.30	20230103	4.07	N	008700	500	385 억	4830332	N	N	1171	N	N
46	20230622	140339	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	-15	5	-0.73	432567420	211436	58.76	2040	2070	2030	2670	1440	2055	2045.74	6.26	0	4193	2098	2076	2063	2041	2028	2070	2035	386	615	500	1520	5	1	77124820	1573	11.33	1.61	12	0.27	180.00	1270.00	3020	20220804	-32.45	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	3020	-32.45	20220804	1590	28.30	20230103	4.07	N	008700	500	385 억	4830332	N	N	1171	N	N
47	20230622	131019	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-5	5	-0.24	405921765	198385	55.13	2040	2070	2030	2670	1440	2055	2046.02	6.26	0	7043	2098	2076	2063	2041	2028	2070	2035	386	615	500	1520	5	1	77124820	1581	11.39	1.61	12	0.26	180.00	1270.00	3020	20220804	-32.12	1590	20230103	28.93	2575	-20.39	20230210	1590	28.93	20230103	3020	-32.12	20220804	1590	28.93	20230103	4.07	N	008700	500	385 억	4830332	N	N	1171	N	N
48	20230622	120445	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2050	-5	5	-0.24	339257340	165801	46.08	2040	2070	2030	2670	1440	2055	2046.03	6.26	0	8291	2098	2076	2063	2041	2028	2070	2035	386	615	500	1520	5	1	77124820	1581	11.39	1.61	12	0.21	180.00	1270.00	3020	20220804	-32.12	1590	20230103	28.93	2575	-20.39	20230210	1590	28.93	20230103	3020	-32.12	20220804	1590	28.93	20230103	4.07	N	008700	500	385 억	4830332	N	N	1171	N	N
49	20230622	110211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	0	3	0.00	194871920	95168	26.45	2040	2070	2030	2670	1440	2055	2047.46	6.26	0	6927	2098	2076	2063	2041	2028	2070	2035	386	615	500	1520	5	1	77124820	1585	11.42	1.62	12	0.12	180.00	1270.00	3020	20220804	-31.95	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	3020	-31.95	20220804	1590	29.25	20230103	4.07	N	008700	500	385 억	4830332	N	N	1171	N	N
50	20230622	100605	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	0	3	0.00	147546965	72154	20.05	2040	2065	2030	2670	1440	2055	2044.52	6.26	0	8897	2098	2076	2063	2041	2028	2070	2035	386	615	500	1520	5	1	77124820	1585	11.42	1.62	12	0.09	180.00	1270.00	3020	20220804	-31.95	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	3020	-31.95	20220804	1590	29.25	20230103	4.07	N	008700	500	385 억	4830332	N	N	1171	N	N
51	20230622	090409	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2040	-15	5	-0.73	58302335	28583	7.94	2040	2050	2030	2670	1440	2055	2038.26	6.26	0	-5041	2098	2076	2063	2041	2028	2070	2035	386	615	500	1520	5	1	77124820	1573	11.33	1.61	12	0.04	180.00	1270.00	3020	20220804	-32.45	1590	20230103	28.30	2575	-20.78	20230210	1590	28.30	20230103	3020	-32.45	20220804	1590	28.30	20230103	4.07	N	008700	500	385 억	4830332	N	N	1171	N	N
52	20230621	160209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	-30	5	-1.44	737700825	358178	153.06	2075	2085	2050	2710	1460	2085	2059.66	6.34	0	-62429	2121	2102	2086	2067	2051	2095	2060	386	625	500	1540	5	1	77124820	1585	11.42	1.62	12	0.46	180.00	1270.00	3020	20220804	-31.95	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	3020	-31.95	20220804	1590	29.25	20230103	4.05	N	008700	500	385 억	4892741	N	N	1171	N	N
53	20230621	150417	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	-25	5	-1.20	672064030	326244	139.41	2075	2085	2050	2710	1460	2085	2060.00	6.34	0	-61582	2121	2102	2086	2067	2051	2095	2060	386	625	500	1540	5	1	77124820	1589	11.44	1.62	12	0.42	180.00	1270.00	3020	20220804	-31.79	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	3020	-31.79	20220804	1590	29.56	20230103	4.05	N	008700	500	385 억	4892741	N	N	44	N	N
54	20230621	140353	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	-25	5	-1.20	618347580	300154	128.26	2075	2085	2050	2710	1460	2085	2060.10	6.34	0	-50236	2121	2102	2086	2067	2051	2095	2060	386	625	500	1540	5	1	77124820	1589	11.44	1.62	12	0.39	180.00	1270.00	3020	20220804	-31.79	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	3020	-31.79	20220804	1590	29.56	20230103	4.05	N	008700	500	385 억	4892741	N	N	44	N	N
55	20230621	130858	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2055	-30	5	-1.44	553536105	268642	114.80	2075	2085	2050	2710	1460	2085	2060.50	6.34	0	-47730	2121	2102	2086	2067	2051	2095	2060	386	625	500	1540	5	1	77124820	1585	11.42	1.62	12	0.35	180.00	1270.00	3020	20220804	-31.95	1590	20230103	29.25	2575	-20.19	20230210	1590	29.25	20230103	3020	-31.95	20220804	1590	29.25	20230103	4.05	N	008700	500	385 억	4892741	N	N	44	N	N
56	20230621	120249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	-25	5	-1.20	469140160	227535	97.23	2075	2085	2050	2710	1460	2085	2061.84	6.34	0	-42175	2121	2102	2086	2067	2051	2095	2060	386	625	500	1540	5	1	77124820	1589	11.44	1.62	12	0.30	180.00	1270.00	3020	20220804	-31.79	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	3020	-31.79	20220804	1590	29.56	20230103	4.05	N	008700	500	385 억	4892741	N	N	44	N	N
57	20230621	110933	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2060	-25	5	-1.20	406832430	197244	84.29	2075	2085	2050	2710	1460	2085	2062.58	6.34	0	-41285	2121	2102	2086	2067	2051	2095	2060	386	625	500	1540	5	1	77124820	1589	11.44	1.62	12	0.26	180.00	1270.00	3020	20220804	-31.79	1590	20230103	29.56	2575	-20.00	20230210	1590	29.56	20230103	3020	-31.79	20220804	1590	29.56	20230103	4.05	N	008700	500	385 억	4892741	N	N	44	N	N
58	20230621	100238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2065	-20	5	-0.96	200458565	97090	41.49	2075	2085	2060	2710	1460	2085	2064.67	6.34	0	-5956	2121	2102	2086	2067	2051	2095	2060	386	625	500	1540	5	1	77124820	1593	11.47	1.63	12	0.13	180.00	1270.00	3020	20220804	-31.62	1590	20230103	29.87	2575	-19.81	20230210	1590	29.87	20230103	3020	-31.62	20220804	1590	29.87	20230103	4.05	N	008700	500	385 억	4892741	N	N	44	N	N
59	20230621	090758	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	-15	5	-0.72	22462055	10842	4.63	2075	2085	2070	2710	1460	2085	2071.75	6.34	0	-1176	2121	2102	2086	2067	2051	2095	2060	386	625	500	1540	5	1	77124820	1596	11.50	1.63	12	0.01	180.00	1270.00	3020	20220804	-31.46	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	3020	-31.46	20220804	1590	30.19	20230103	4.05	N	008700	500	385 억	4892741	N	N	44	N	N
60	20230620	160201	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	-10	5	-0.48	480159565	230844	48.12	2095	2105	2070	2720	1470	2095	2079.93	6.35	0	-1434	2148	2121	2098	2071	2048	2110	2060	386	625	500	1550	5	1	77124820	1608	11.58	1.64	12	0.30	180.00	1270.00	3020	20220804	-30.96	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	3020	-30.96	20220804	1590	31.13	20230103	4.09	N	008700	500	385 억	4894175	N	N	44	N	N
61	20230620	150929	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2080	-15	5	-0.72	407176080	195716	40.80	2095	2105	2070	2720	1470	2095	2080.44	6.35	0	-1311	2148	2121	2098	2071	2048	2110	2060	386	625	500	1550	5	1	77124820	1604	11.56	1.64	12	0.25	180.00	1270.00	3020	20220804	-31.13	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	3020	-31.13	20220804	1590	30.82	20230103	4.09	N	008700	500	385 억	4894175	N	N	62	N	N
62	20230620	140829	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	-20	5	-0.95	331371395	159218	33.19	2095	2105	2070	2720	1470	2095	2081.24	6.35	0	-5783	2148	2121	2098	2071	2048	2110	2060	386	625	500	1550	5	1	77124820	1600	11.53	1.63	12	0.21	180.00	1270.00	3020	20220804	-31.29	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	3020	-31.29	20220804	1590	30.50	20230103	4.09	N	008700	500	385 억	4894175	N	N	62	N	N
63	20230620	130228	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2080	-15	5	-0.72	274542095	131853	27.49	2095	2105	2070	2720	1470	2095	2082.18	6.35	0	-3692	2148	2121	2098	2071	2048	2110	2060	386	625	500	1550	5	1	77124820	1604	11.56	1.64	12	0.17	180.00	1270.00	3020	20220804	-31.13	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	3020	-31.13	20220804	1590	30.82	20230103	4.09	N	008700	500	385 억	4894175	N	N	62	N	N
64	20230620	120240	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2080	-15	5	-0.72	233202545	111950	23.34	2095	2105	2070	2720	1470	2095	2083.10	6.35	0	-792	2148	2121	2098	2071	2048	2110	2060	386	625	500	1550	5	1	77124820	1604	11.56	1.64	12	0.15	180.00	1270.00	3020	20220804	-31.13	1590	20230103	30.82	2575	-19.22	20230210	1590	30.82	20230103	3020	-31.13	20220804	1590	30.82	20230103	4.09	N	008700	500	385 억	4894175	N	N	62	N	N
65	20230620	110154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	-20	5	-0.95	174814880	83801	17.47	2095	2105	2070	2720	1470	2095	2086.07	6.35	0	2563	2148	2121	2098	2071	2048	2110	2060	386	625	500	1550	5	1	77124820	1600	11.53	1.63	12	0.11	180.00	1270.00	3020	20220804	-31.29	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	3020	-31.29	20220804	1590	30.50	20230103	4.09	N	008700	500	385 억	4894175	N	N	62	N	N
66	20230620	100605	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2090	-5	5	-0.24	71943220	34344	7.16	2095	2105	2085	2720	1470	2095	2094.78	6.35	0	-3038	2148	2121	2098	2071	2048	2110	2060	386	625	500	1550	5	1	77124820	1612	11.61	1.65	12	0.04	180.00	1270.00	3020	20220804	-30.79	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	3020	-30.79	20220804	1590	31.45	20230103	4.09	N	008700	500	385 억	4894175	N	N	62	N	N
67	20230620	090509	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2105	10	2	0.48	7494290	3573	0.74	2095	2105	2095	2720	1470	2095	2097.48	6.35	0	195	2148	2121	2098	2071	2048	2110	2060	386	625	500	1550	5	1	77124820	1623	11.69	1.66	12	0.00	180.00	1270.00	3020	20220804	-30.30	1590	20230103	32.39	2575	-18.25	20230210	1590	32.39	20230103	3020	-30.30	20220804	1590	32.39	20230103	4.09	N	008700	500	385 억	4894175	N	N	62	N	N
68	20230619	160221	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	0	3	0.00	992752135	472848	198.04	2100	2125	2075	2720	1470	2095	2099.52	6.49	0	-103613	2131	2112	2091	2072	2051	2122	2082	386	625	500	1550	5	1	77124820	1616	11.64	1.65	12	0.61	180.00	1270.00	3020	20220804	-30.63	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	3020	-30.63	20220804	1590	31.76	20230103	4.15	N	008700	500	385 억	5005732	N	N	62	N	N
69	20230619	150706	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	0	3	0.00	963617575	458946	192.22	2100	2125	2075	2720	1470	2095	2099.63	6.49	0	-104888	2131	2112	2091	2072	2051	2122	2082	386	625	500	1550	5	1	77124820	1616	11.64	1.65	12	0.60	180.00	1270.00	3020	20220804	-30.63	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	3020	-30.63	20220804	1590	31.76	20230103	4.15	N	008700	500	385 억	5005732	N	N	829	N	N
70	20230619	140407	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	0	3	0.00	947623815	451296	189.02	2100	2125	2075	2720	1470	2095	2099.78	6.49	0	-102386	2131	2112	2091	2072	2051	2122	2082	386	625	500	1550	5	1	77124820	1616	11.64	1.65	12	0.59	180.00	1270.00	3020	20220804	-30.63	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	3020	-30.63	20220804	1590	31.76	20230103	4.15	N	008700	500	385 억	5005732	N	N	829	N	N
71	20230619	130343	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	0	3	0.00	895717915	426427	178.60	2100	2125	2075	2720	1470	2095	2100.52	6.49	0	-102485	2131	2112	2091	2072	2051	2122	2082	386	625	500	1550	5	1	77124820	1616	11.64	1.65	12	0.55	180.00	1270.00	3020	20220804	-30.63	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	3020	-30.63	20220804	1590	31.76	20230103	4.15	N	008700	500	385 억	5005732	N	N	829	N	N
72	20230619	120229	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2100	5	2	0.24	869012270	413683	173.26	2100	2125	2075	2720	1470	2095	2100.67	6.49	0	-102614	2131	2112	2091	2072	2051	2122	2082	386	625	500	1550	5	1	77124820	1620	11.67	1.65	12	0.54	180.00	1270.00	3020	20220804	-30.46	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	3020	-30.46	20220804	1590	32.08	20230103	4.15	N	008700	500	385 억	5005732	N	N	829	N	N
73	20230619	110721	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2100	5	2	0.24	835405720	397622	166.54	2100	2125	2075	2720	1470	2095	2101.00	6.49	0	-101784	2131	2112	2091	2072	2051	2122	2082	386	625	500	1550	5	1	77124820	1620	11.67	1.65	12	0.52	180.00	1270.00	3020	20220804	-30.46	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	3020	-30.46	20220804	1590	32.08	20230103	4.15	N	008700	500	385 억	5005732	N	N	829	N	N
74	20230619	100834	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2120	25	2	1.19	630308475	300217	125.74	2100	2120	2075	2720	1470	2095	2099.51	6.49	0	-96994	2131	2112	2091	2072	2051	2122	2082	386	625	500	1550	5	1	77124820	1635	11.78	1.67	12	0.39	180.00	1270.00	3020	20220804	-29.80	1590	20230103	33.33	2575	-17.67	20230210	1590	33.33	20230103	3020	-29.80	20220804	1590	33.33	20230103	4.15	N	008700	500	385 억	5005732	N	N	829	N	N
75	20230619	090725	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2085	-10	5	-0.48	70011840	33495	14.03	2100	2105	2080	2720	1470	2095	2090.22	6.49	0	10796	2131	2112	2091	2072	2051	2122	2082	386	625	500	1550	5	1	77124820	1608	11.58	1.64	12	0.04	180.00	1270.00	3020	20220804	-30.96	1590	20230103	31.13	2575	-19.03	20230210	1590	31.13	20230103	3020	-30.96	20220804	1590	31.13	20230103	4.15	N	008700	500	385 억	5005732	N	N	829	N	N
76	20230616	160632	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	25	2	1.21	493213190	236138	57.47	2075	2110	2070	2690	1450	2070	2088.66	6.42	0	59638	2123	2096	2078	2051	2033	2087	2042	386	620	500	1530	5	1	77124820	1616	11.64	1.65	12	0.31	180.00	1270.00	3020	20220804	-30.63	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	3020	-30.63	20220804	1590	31.76	20230103	4.06	N	008700	500	385 억	4947790	N	N	829	N	N
77	20230616	150249	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	25	2	1.21	467198245	223724	54.45	2075	2110	2070	2690	1450	2070	2088.28	6.42	0	58548	2123	2096	2078	2051	2033	2087	2042	386	620	500	1530	5	1	77124820	1616	11.64	1.65	12	0.29	180.00	1270.00	3020	20220804	-30.63	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	3020	-30.63	20220804	1590	31.76	20230103	4.06	N	008700	500	385 억	4947790	N	N	44	N	N
78	20230616	140630	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2100	30	2	1.45	448149480	214627	52.23	2075	2110	2070	2690	1450	2070	2088.04	6.42	0	56519	2123	2096	2078	2051	2033	2087	2042	386	620	500	1530	5	1	77124820	1620	11.67	1.65	12	0.28	180.00	1270.00	3020	20220804	-30.46	1590	20230103	32.08	2575	-18.45	20230210	1590	32.08	20230103	3020	-30.46	20220804	1590	32.08	20230103	4.06	N	008700	500	385 억	4947790	N	N	44	N	N
79	20230616	130346	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	25	2	1.21	381936010	183050	44.55	2075	2100	2070	2690	1450	2070	2086.51	6.42	0	58225	2123	2096	2078	2051	2033	2087	2042	386	620	500	1530	5	1	77124820	1616	11.64	1.65	12	0.24	180.00	1270.00	3020	20220804	-30.63	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	3020	-30.63	20220804	1590	31.76	20230103	4.06	N	008700	500	385 억	4947790	N	N	44	N	N
80	20230616	120645	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2095	25	2	1.21	311655025	149479	36.38	2075	2100	2070	2690	1450	2070	2084.94	6.42	0	43156	2123	2096	2078	2051	2033	2087	2042	386	620	500	1530	5	1	77124820	1616	11.64	1.65	12	0.19	180.00	1270.00	3020	20220804	-30.63	1590	20230103	31.76	2575	-18.64	20230210	1590	31.76	20230103	3020	-30.63	20220804	1590	31.76	20230103	4.06	N	008700	500	385 억	4947790	N	N	44	N	N
81	20230616	110626	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2090	20	2	0.97	262048065	125804	30.62	2075	2100	2070	2690	1450	2070	2082.99	6.42	0	41486	2123	2096	2078	2051	2033	2087	2042	386	620	500	1530	5	1	77124820	1612	11.61	1.65	12	0.16	180.00	1270.00	3020	20220804	-30.79	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	3020	-30.79	20220804	1590	31.45	20230103	4.06	N	008700	500	385 억	4947790	N	N	44	N	N
82	20230616	101038	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2090	20	2	0.97	178650705	85808	20.88	2075	2100	2070	2690	1450	2070	2081.98	6.42	0	22117	2123	2096	2078	2051	2033	2087	2042	386	620	500	1530	5	1	77124820	1612	11.61	1.65	12	0.11	180.00	1270.00	3020	20220804	-30.79	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	3020	-30.79	20220804	1590	31.45	20230103	4.06	N	008700	500	385 억	4947790	N	N	44	N	N
83	20230616	090354	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2090	20	2	0.97	40524015	19535	4.75	2075	2095	2070	2690	1450	2070	2074.43	6.42	0	730	2123	2096	2078	2051	2033	2087	2042	386	620	500	1530	5	1	77124820	1612	11.61	1.65	12	0.03	180.00	1270.00	3020	20220804	-30.79	1590	20230103	31.45	2575	-18.83	20230210	1590	31.45	20230103	3020	-30.79	20220804	1590	31.45	20230103	4.06	N	008700	500	385 억	4947790	N	N	44	N	N
84	20230615	150603	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2075	5	2	0.24	783491850	377162	58.61	2100	2105	2060	2690	1450	2070	2077.34	6.39	0	4785	2176	2122	2091	2037	2006	2107	2022	386	620	500	1530	5	1	77124820	1600	11.53	1.63	12	0.49	180.00	1270.00	3020	20220804	-31.29	1590	20230103	30.50	2575	-19.42	20230210	1590	30.50	20230103	3020	-31.29	20220804	1590	30.50	20230103	4.04	N	008700	500	385 억	4929879	N	N	61	N	N
85	20230615	140853	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	0	3	0.00	719737875	346386	53.82	2100	2105	2060	2690	1450	2070	2077.85	6.39	0	4177	2176	2122	2091	2037	2006	2107	2022	386	620	500	1530	5	1	77124820	1596	11.50	1.63	12	0.45	180.00	1270.00	3020	20220804	-31.46	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	3020	-31.46	20220804	1590	30.19	20230103	4.04	N	008700	500	385 억	4929879	N	N	61	N	N
86	20230615	130738	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	0	3	0.00	657621780	316333	49.15	2100	2105	2060	2690	1450	2070	2078.89	6.39	0	13486	2176	2122	2091	2037	2006	2107	2022	386	620	500	1530	5	1	77124820	1596	11.50	1.63	12	0.41	180.00	1270.00	3020	20220804	-31.46	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	3020	-31.46	20220804	1590	30.19	20230103	4.04	N	008700	500	385 억	4929879	N	N	61	N	N
87	20230615	120307	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	0	3	0.00	557808860	268018	41.65	2100	2105	2060	2690	1450	2070	2081.24	6.39	0	2455	2176	2122	2091	2037	2006	2107	2022	386	620	500	1530	5	1	77124820	1596	11.50	1.63	12	0.35	180.00	1270.00	3020	20220804	-31.46	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	3020	-31.46	20220804	1590	30.19	20230103	4.04	N	008700	500	385 억	4929879	N	N	61	N	N
88	20230615	110724	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2070	0	3	0.00	477352590	229020	35.59	2100	2105	2065	2690	1450	2070	2084.33	6.39	0	9715	2176	2122	2091	2037	2006	2107	2022	386	620	500	1530	5	1	77124820	1596	11.50	1.63	12	0.30	180.00	1270.00	3020	20220804	-31.46	1590	20230103	30.19	2575	-19.61	20230210	1590	30.19	20230103	3020	-31.46	20220804	1590	30.19	20230103	4.04	N	008700	500	385 억	4929879	N	N	61	N	N
89	20230611	184536	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	2125	5	2	0.24	762130035	355808	110.60	2130	2165	2120	2755	1485	2120	2142.17	6.58	11055	13223	2186	2152	2131	2097	2076	2142	2087	386	635	500	1560	5	1	77124820	1639	11.81	1.67	12	0.46	180.00	1270.00	3020	20220804	-29.64	1590	20230103	33.65	2575	-17.48	20230210	1590	33.65	20230103	3020	-29.64	20220804	1590	33.65	20230103	4.12	N	008700	500	385 억	5078504	N	N	35	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History