KissMeData/009470/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20750	250	2	1.22	1412809050	68788	80.74	20250	20800	20200	26650	14350	20500	20535.70	25.24	0	7321	21266	20882	20616	20232	19966	20750	20100	66	6150	1000	13530	50	1	6613820	1372	12.88	2.02	12	1.04	1611.00	10248.00	36500	20230504	-43.15	12900	20230103	60.85	36500	-43.15	20230504	12900	60.85	20230103	36500	-43.15	20230504	12900	60.85	20230103	6.35	N	009470	1000	66 억	1669245	N	N	1	N	N
3	20230630	150232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20650	150	2	0.73	1134094250	55273	64.88	20250	20800	20200	26650	14350	20500	20518.07	25.24	0	-603	21266	20882	20616	20232	19966	20750	20100	66	6150	1000	13530	50	1	6613820	1366	12.82	2.02	12	0.84	1611.00	10248.00	36500	20230504	-43.42	12900	20230103	60.08	36500	-43.42	20230504	12900	60.08	20230103	36500	-43.42	20230504	12900	60.08	20230103	6.35	N	009470	1000	66 억	1669245	N	N	1	N	N
4	20230630	140233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20600	100	2	0.49	1032298300	50344	59.09	20250	20800	20200	26650	14350	20500	20504.90	25.24	0	-527	21266	20882	20616	20232	19966	20750	20100	66	6150	1000	13530	50	1	6613820	1362	12.79	2.01	12	0.76	1611.00	10248.00	36500	20230504	-43.56	12900	20230103	59.69	36500	-43.56	20230504	12900	59.69	20230103	36500	-43.56	20230504	12900	59.69	20230103	6.35	N	009470	1000	66 억	1669245	N	N	1	N	N
5	20230630	130233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20600	100	2	0.49	934461100	45584	53.50	20250	20800	20200	26650	14350	20500	20499.76	25.24	0	404	21266	20882	20616	20232	19966	20750	20100	66	6150	1000	13530	50	1	6613820	1362	12.79	2.01	12	0.69	1611.00	10248.00	36500	20230504	-43.56	12900	20230103	59.69	36500	-43.56	20230504	12900	59.69	20230103	36500	-43.56	20230504	12900	59.69	20230103	6.35	N	009470	1000	66 억	1669245	N	N	1	N	N
6	20230630	120231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20550	50	2	0.24	840386050	41010	48.14	20250	20800	20200	26650	14350	20500	20492.21	25.24	0	1880	21266	20882	20616	20232	19966	20750	20100	66	6150	1000	13530	50	1	6613820	1359	12.76	2.01	12	0.62	1611.00	10248.00	36500	20230504	-43.70	12900	20230103	59.30	36500	-43.70	20230504	12900	59.30	20230103	36500	-43.70	20230504	12900	59.30	20230103	6.35	N	009470	1000	66 억	1669245	N	N	1	N	N
7	20230630	110232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20700	200	2	0.98	710891300	34749	40.79	20250	20800	20200	26650	14350	20500	20457.82	25.24	0	3655	21266	20882	20616	20232	19966	20750	20100	66	6150	1000	13530	50	1	6613820	1369	12.85	2.02	12	0.53	1611.00	10248.00	36500	20230504	-43.29	12900	20230103	60.47	36500	-43.29	20230504	12900	60.47	20230103	36500	-43.29	20230504	12900	60.47	20230103	6.35	N	009470	1000	66 억	1669245	N	N	1	N	N
8	20230630	100232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20450	-50	5	-0.24	497625750	24431	28.68	20250	20700	20200	26650	14350	20500	20368.30	25.24	0	5304	21266	20882	20616	20232	19966	20750	20100	66	6150	1000	13530	50	1	6613820	1353	12.69	2.00	12	0.37	1611.00	10248.00	36500	20230504	-43.97	12900	20230103	58.53	36500	-43.97	20230504	12900	58.53	20230103	36500	-43.97	20230504	12900	58.53	20230103	6.35	N	009470	1000	66 억	1669245	N	N	1	N	N
9	20230630	090233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20550	50	2	0.24	165265950	8141	9.56	20250	20550	20250	26650	14350	20500	20298.97	25.24	0	3381	21266	20882	20616	20232	19966	20750	20100	66	6150	1000	13530	50	1	6613820	1359	12.76	2.01	12	0.12	1611.00	10248.00	36500	20230504	-43.70	12900	20230103	59.30	36500	-43.70	20230504	12900	59.30	20230103	36500	-43.70	20230504	12900	59.30	20230103	6.35	N	009470	1000	66 억	1669245	N	N	1	N	N
10	20230629	160232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20500	-450	5	-2.15	1726125900	83699	64.47	20800	21000	20350	27200	14700	20950	20623.16	25.02	0	14522	22416	21682	21216	20482	20016	21450	20250	66	6250	1000	13820	50	1	6613820	1356	12.73	2.00	12	1.27	1611.00	10248.00	36500	20230504	-43.84	12900	20230103	58.91	36500	-43.84	20230504	12900	58.91	20230103	36500	-43.84	20230504	12900	58.91	20230103	6.36	N	009470	1000	66 억	1654601	N	N	1	N	N
11	20230629	150231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20550	-400	5	-1.91	1626418250	78839	60.72	20800	21000	20350	27200	14700	20950	20629.49	25.02	0	13283	22416	21682	21216	20482	20016	21450	20250	66	6250	1000	13820	50	1	6613820	1359	12.76	2.01	12	1.19	1611.00	10248.00	36500	20230504	-43.70	12900	20230103	59.30	36500	-43.70	20230504	12900	59.30	20230103	36500	-43.70	20230504	12900	59.30	20230103	6.36	N	009470	1000	66 억	1654601	N	N	0	N	N
12	20230629	140230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20500	-450	5	-2.15	1338907300	64863	49.96	20800	21000	20350	27200	14700	20950	20641.94	25.02	0	12243	22416	21682	21216	20482	20016	21450	20250	66	6250	1000	13820	50	1	6613820	1356	12.73	2.00	12	0.98	1611.00	10248.00	36500	20230504	-43.84	12900	20230103	58.91	36500	-43.84	20230504	12900	58.91	20230103	36500	-43.84	20230504	12900	58.91	20230103	6.36	N	009470	1000	66 억	1654601	N	N	0	N	N
13	20230629	130230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20650	-300	5	-1.43	1223190250	59221	45.61	20800	21000	20350	27200	14700	20950	20654.52	25.02	0	11220	22416	21682	21216	20482	20016	21450	20250	66	6250	1000	13820	50	1	6613820	1366	12.82	2.02	12	0.90	1611.00	10248.00	36500	20230504	-43.42	12900	20230103	60.08	36500	-43.42	20230504	12900	60.08	20230103	36500	-43.42	20230504	12900	60.08	20230103	6.36	N	009470	1000	66 억	1654601	N	N	0	N	N
14	20230629	120231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20650	-300	5	-1.43	1054712950	51067	39.33	20800	21000	20350	27200	14700	20950	20653.34	25.02	0	8130	22416	21682	21216	20482	20016	21450	20250	66	6250	1000	13820	50	1	6613820	1366	12.82	2.02	12	0.77	1611.00	10248.00	36500	20230504	-43.42	12900	20230103	60.08	36500	-43.42	20230504	12900	60.08	20230103	36500	-43.42	20230504	12900	60.08	20230103	6.36	N	009470	1000	66 억	1654601	N	N	0	N	N
15	20230629	110232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20550	-400	5	-1.91	765386250	36985	28.49	20800	21000	20500	27200	14700	20950	20694.30	25.02	0	993	22416	21682	21216	20482	20016	21450	20250	66	6250	1000	13820	50	1	6613820	1359	12.76	2.01	12	0.56	1611.00	10248.00	36500	20230504	-43.70	12900	20230103	59.30	36500	-43.70	20230504	12900	59.30	20230103	36500	-43.70	20230504	12900	59.30	20230103	6.36	N	009470	1000	66 억	1654601	N	N	0	N	N
16	20230629	100232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20700	-250	5	-1.19	463139150	22313	17.19	20800	21000	20650	27200	14700	20950	20756.21	25.02	0	1645	22416	21682	21216	20482	20016	21450	20250	66	6250	1000	13820	50	1	6613820	1369	12.85	2.02	12	0.34	1611.00	10248.00	36500	20230504	-43.29	12900	20230103	60.47	36500	-43.29	20230504	12900	60.47	20230103	36500	-43.29	20230504	12900	60.47	20230103	6.36	N	009470	1000	66 억	1654601	N	N	0	N	N
17	20230629	090232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20750	-200	5	-0.95	43490850	2093	1.61	20800	20950	20750	27200	14700	20950	20776.71	25.02	0	51	22416	21682	21216	20482	20016	21450	20250	66	6250	1000	13820	50	1	6613820	1372	12.88	2.02	12	0.03	1611.00	10248.00	36500	20230504	-43.15	12900	20230103	60.85	36500	-43.15	20230504	12900	60.85	20230103	36500	-43.15	20230504	12900	60.85	20230103	6.36	N	009470	1000	66 억	1654601	N	N	0	N	N
18	20230628	160230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20950	-500	5	-2.33	2701809800	127053	130.37	21550	21950	20750	27850	15050	21450	21266.31	24.90	0	7806	22083	21766	21433	21116	20783	21600	20950	66	6400	1000	14150	50	1	6613820	1386	13.00	2.04	12	1.92	1611.00	10248.00	36500	20230504	-42.60	12900	20230103	62.40	36500	-42.60	20230504	12900	62.40	20230103	36500	-42.60	20230504	12900	62.40	20230103	6.53	N	009470	1000	66 억	1647069	N	N	0	N	N
19	20230628	150231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	20800	-650	5	-3.03	2467154250	115820	118.84	21550	21950	20750	27850	15050	21450	21301.53	24.90	0	2436	22083	21766	21433	21116	20783	21600	20950	66	6400	1000	14150	50	1	6613820	1376	12.91	2.03	12	1.75	1611.00	10248.00	36500	20230504	-43.01	12900	20230103	61.24	36500	-43.01	20230504	12900	61.24	20230103	36500	-43.01	20230504	12900	61.24	20230103	6.53	N	009470	1000	66 억	1647069	N	N	0	N	N
20	20230628	140231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21000	-450	5	-2.10	1982055350	92577	94.99	21550	21950	20950	27850	15050	21450	21409.77	24.90	0	-6292	22083	21766	21433	21116	20783	21600	20950	66	6400	1000	14150	50	1	6613820	1389	13.04	2.05	12	1.40	1611.00	10248.00	36500	20230504	-42.47	12900	20230103	62.79	36500	-42.47	20230504	12900	62.79	20230103	36500	-42.47	20230504	12900	62.79	20230103	6.53	N	009470	1000	66 억	1647069	N	N	0	N	N
21	20230628	130230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21350	-100	5	-0.47	1377895600	63914	65.58	21550	21950	21250	27850	15050	21450	21558.71	24.90	0	3958	22083	21766	21433	21116	20783	21600	20950	66	6400	1000	14150	50	1	6613820	1412	13.25	2.08	12	0.97	1611.00	10248.00	36500	20230504	-41.51	12900	20230103	65.50	36500	-41.51	20230504	12900	65.50	20230103	36500	-41.51	20230504	12900	65.50	20230103	6.53	N	009470	1000	66 억	1647069	N	N	0	N	N
22	20230628	120213	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21250	-200	5	-0.93	1297845250	60155	61.73	21550	21950	21250	27850	15050	21450	21575.17	24.90	0	3958	22083	21766	21433	21116	20783	21600	20950	66	6400	1000	14150	50	1	6613820	1405	13.19	2.07	12	0.91	1611.00	10248.00	36500	20230504	-41.78	12900	20230103	64.73	36500	-41.78	20230504	12900	64.73	20230103	36500	-41.78	20230504	12900	64.73	20230103	6.53	N	009470	1000	66 억	1647069	N	N	0	N	N
23	20230628	110232	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21300	-150	5	-0.70	1095596300	50657	51.98	21550	21950	21250	27850	15050	21450	21627.99	24.90	0	1991	22083	21766	21433	21116	20783	21600	20950	66	6400	1000	14150	50	1	6613820	1409	13.22	2.08	12	0.77	1611.00	10248.00	36500	20230504	-41.64	12900	20230103	65.12	36500	-41.64	20230504	12900	65.12	20230103	36500	-41.64	20230504	12900	65.12	20230103	6.53	N	009470	1000	66 억	1647069	N	N	0	N	N
24	20230628	100230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21550	100	2	0.47	780297850	35919	36.86	21550	21950	21500	27850	15050	21450	21724.36	24.90	0	2324	22083	21766	21433	21116	20783	21600	20950	66	6400	1000	14150	50	1	6613820	1425	13.38	2.10	12	0.54	1611.00	10248.00	36500	20230504	-40.96	12900	20230103	67.05	36500	-40.96	20230504	12900	67.05	20230103	36500	-40.96	20230504	12900	67.05	20230103	6.53	N	009470	1000	66 억	1647069	N	N	0	N	N
25	20230628	090230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21800	350	2	1.63	75689900	3492	3.58	21550	21800	21550	27850	15050	21450	21679.90	24.90	0	1414	22083	21766	21433	21116	20783	21600	20950	66	6400	1000	14150	50	1	6613820	1442	13.53	2.13	12	0.05	1611.00	10248.00	36500	20230504	-40.27	12900	20230103	68.99	36500	-40.27	20230504	12900	68.99	20230103	36500	-40.27	20230504	12900	68.99	20230103	6.53	N	009470	1000	66 억	1647069	N	N	0	N	N
26	20230627	160231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21450	-300	5	-1.38	2023554750	94707	67.71	21750	21750	21100	28250	15250	21750	21365.85	24.62	0	19397	22583	22166	21583	21166	20583	22250	21250	66	6500	1000	14350	50	1	6613820	1419	13.31	2.09	12	1.43	1611.00	10248.00	36500	20230504	-41.23	12900	20230103	66.28	36500	-41.23	20230504	12900	66.28	20230103	36500	-41.23	20230504	12900	66.28	20230103	6.00	N	009470	1000	66 억	1627992	N	N	2	N	N
27	20230627	150231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21350	-400	5	-1.84	1670384450	78207	55.92	21750	21750	21100	28250	15250	21750	21358.03	24.62	0	15199	22583	22166	21583	21166	20583	22250	21250	66	6500	1000	14350	50	1	6613820	1412	13.25	2.08	12	1.18	1611.00	10248.00	36500	20230504	-41.51	12900	20230103	65.50	36500	-41.51	20230504	12900	65.50	20230103	36500	-41.51	20230504	12900	65.50	20230103	6.00	N	009470	1000	66 억	1627992	N	N	2	N	N
28	20230627	140233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21250	-500	5	-2.30	1438732600	67320	48.13	21750	21750	21100	28250	15250	21750	21371.01	24.62	0	12688	22583	22166	21583	21166	20583	22250	21250	66	6500	1000	14350	50	1	6613820	1405	13.19	2.07	12	1.02	1611.00	10248.00	36500	20230504	-41.78	12900	20230103	64.73	36500	-41.78	20230504	12900	64.73	20230103	36500	-41.78	20230504	12900	64.73	20230103	6.00	N	009470	1000	66 억	1627992	N	N	2	N	N
29	20230627	130234	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21350	-400	5	-1.84	1244940400	58234	41.64	21750	21750	21100	28250	15250	21750	21377.63	24.62	0	11687	22583	22166	21583	21166	20583	22250	21250	66	6500	1000	14350	50	1	6613820	1412	13.25	2.08	12	0.88	1611.00	10248.00	36500	20230504	-41.51	12900	20230103	65.50	36500	-41.51	20230504	12900	65.50	20230103	36500	-41.51	20230504	12900	65.50	20230103	6.00	N	009470	1000	66 억	1627992	N	N	2	N	N
30	20230627	120234	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21600	-150	5	-0.69	1131669950	52935	37.85	21750	21750	21100	28250	15250	21750	21377.81	24.62	0	12027	22583	22166	21583	21166	20583	22250	21250	66	6500	1000	14350	50	1	6613820	1429	13.41	2.11	12	0.80	1611.00	10248.00	36500	20230504	-40.82	12900	20230103	67.44	36500	-40.82	20230504	12900	67.44	20230103	36500	-40.82	20230504	12900	67.44	20230103	6.00	N	009470	1000	66 억	1627992	N	N	2	N	N
31	20230627	110233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21450	-300	5	-1.38	943991750	44178	31.59	21750	21750	21100	28250	15250	21750	21367.09	24.62	0	8206	22583	22166	21583	21166	20583	22250	21250	66	6500	1000	14350	50	1	6613820	1419	13.31	2.09	12	0.67	1611.00	10248.00	36500	20230504	-41.23	12900	20230103	66.28	36500	-41.23	20230504	12900	66.28	20230103	36500	-41.23	20230504	12900	66.28	20230103	6.00	N	009470	1000	66 억	1627992	N	N	2	N	N
32	20230627	100229	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21400	-350	5	-1.61	538446350	25087	17.94	21750	21750	21300	28250	15250	21750	21462.07	24.62	0	3312	22583	22166	21583	21166	20583	22250	21250	66	6500	1000	14350	50	1	6613820	1415	13.28	2.09	12	0.38	1611.00	10248.00	36500	20230504	-41.37	12900	20230103	65.89	36500	-41.37	20230504	12900	65.89	20230103	36500	-41.37	20230504	12900	65.89	20230103	6.00	N	009470	1000	66 억	1627992	N	N	2	N	N
33	20230627	090231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21550	-200	5	-0.92	40590400	1870	1.34	21750	21750	21550	28250	15250	21750	21703.75	24.62	0	-414	22583	22166	21583	21166	20583	22250	21250	66	6500	1000	14350	50	1	6613820	1425	13.38	2.10	12	0.03	1611.00	10248.00	36500	20230504	-40.96	12900	20230103	67.05	36500	-40.96	20230504	12900	67.05	20230103	36500	-40.96	20230504	12900	67.05	20230103	6.00	N	009470	1000	66 억	1627992	N	N	2	N	N
34	20230626	160230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21750	-500	5	-2.25	2951072050	137411	10.00	21750	22000	21000	28900	15600	22250	21475.42	24.04	0	37494	25983	24116	22933	21066	19883	25050	22000	66	6650	1000	14680	50	1	6613820	1439	13.50	2.12	12	2.08	1611.00	10248.00	36500	20230504	-40.41	12900	20230103	68.60	36500	-40.41	20230504	12900	68.60	20230103	36500	-40.41	20230504	12900	68.60	20230103	6.06	N	009470	1000	66 억	1589721	N	N	2	N	N
35	20230626	150231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21550	-700	5	-3.15	2683263550	125045	9.10	21750	22000	21000	28900	15600	22250	21458.10	24.04	0	31911	25983	24116	22933	21066	19883	25050	22000	66	6650	1000	14680	50	1	6613820	1425	13.38	2.10	12	1.89	1611.00	10248.00	36500	20230504	-40.96	12900	20230103	67.05	36500	-40.96	20230504	12900	67.05	20230103	36500	-40.96	20230504	12900	67.05	20230103	6.06	N	009470	1000	66 억	1589721	N	N	8	N	N
36	20230626	140230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21700	-550	5	-2.47	2351692700	109645	7.98	21750	22000	21000	28900	15600	22250	21447.91	24.04	0	26681	25983	24116	22933	21066	19883	25050	22000	66	6650	1000	14680	50	1	6613820	1435	13.47	2.12	12	1.66	1611.00	10248.00	36500	20230504	-40.55	12900	20230103	68.22	36500	-40.55	20230504	12900	68.22	20230103	36500	-40.55	20230504	12900	68.22	20230103	6.06	N	009470	1000	66 억	1589721	N	N	8	N	N
37	20230626	130231	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21650	-600	5	-2.70	2146318050	100185	7.29	21750	22000	21000	28900	15600	22250	21423.18	24.04	0	25646	25983	24116	22933	21066	19883	25050	22000	66	6650	1000	14680	50	1	6613820	1432	13.44	2.11	12	1.51	1611.00	10248.00	36500	20230504	-40.68	12900	20230103	67.83	36500	-40.68	20230504	12900	67.83	20230103	36500	-40.68	20230504	12900	67.83	20230103	6.06	N	009470	1000	66 억	1589721	N	N	8	N	N
38	20230626	120230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21700	-550	5	-2.47	2024968600	94570	6.88	21750	22000	21000	28900	15600	22250	21411.98	24.04	0	22284	25983	24116	22933	21066	19883	25050	22000	66	6650	1000	14680	50	1	6613820	1435	13.47	2.12	12	1.43	1611.00	10248.00	36500	20230504	-40.55	12900	20230103	68.22	36500	-40.55	20230504	12900	68.22	20230103	36500	-40.55	20230504	12900	68.22	20230103	6.06	N	009470	1000	66 억	1589721	N	N	8	N	N
39	20230626	110230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21650	-600	5	-2.70	1860248000	86940	6.33	21750	22000	21000	28900	15600	22250	21396.48	24.04	0	19946	25983	24116	22933	21066	19883	25050	22000	66	6650	1000	14680	50	1	6613820	1432	13.44	2.11	12	1.31	1611.00	10248.00	36500	20230504	-40.68	12900	20230103	67.83	36500	-40.68	20230504	12900	67.83	20230103	36500	-40.68	20230504	12900	67.83	20230103	6.06	N	009470	1000	66 억	1589721	N	N	8	N	N
40	20230626	100230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21550	-700	5	-3.15	1456165350	68174	4.96	21750	22000	21000	28900	15600	22250	21358.95	24.04	0	10016	25983	24116	22933	21066	19883	25050	22000	66	6650	1000	14680	50	1	6613820	1425	13.38	2.10	12	1.03	1611.00	10248.00	36500	20230504	-40.96	12900	20230103	67.05	36500	-40.96	20230504	12900	67.05	20230103	36500	-40.96	20230504	12900	67.05	20230103	6.06	N	009470	1000	66 억	1589721	N	N	8	N	N
41	20230626	090230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21300	-950	5	-4.27	310439050	14395	1.05	21750	22000	21150	28900	15600	22250	21563.61	24.04	0	-2401	25983	24116	22933	21066	19883	25050	22000	66	6650	1000	14680	50	1	6613820	1409	13.22	2.08	12	0.22	1611.00	10248.00	36500	20230504	-41.64	12900	20230103	65.12	36500	-41.64	20230504	12900	65.12	20230103	36500	-41.64	20230504	12900	65.12	20230103	6.06	N	009470	1000	66 억	1589721	N	N	8	N	N
42	20230623	152906	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	250	2	1.14	31937629500	1360128	1310.74	22000	24800	21750	28600	15400	22000	23481.37	25.65	0	-108928	22933	22466	22033	21566	21133	22450	21550	66	6600	1000	14520	50	1	6613820	1472	13.81	2.17	12	20.56	1611.00	10248.00	36500	20230504	-39.04	12900	20230103	72.48	36500	-39.04	20230504	12900	72.48	20230103	36500	-39.04	20230504	12900	72.48	20230103	6.18	N	009470	1000	66 억	1696443	N	N	5	N	N
43	20230623	140210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	250	2	1.14	31018590200	1318852	1270.96	22000	24800	21750	28600	15400	22000	23519.42	25.65	0	-113916	22933	22466	22033	21566	21133	22450	21550	66	6600	1000	14520	50	1	6613820	1472	13.81	2.17	12	19.94	1611.00	10248.00	36500	20230504	-39.04	12900	20230103	72.48	36500	-39.04	20230504	12900	72.48	20230103	36500	-39.04	20230504	12900	72.48	20230103	6.18	N	009470	1000	66 억	1696443	N	N	5	N	N
44	20230622	160113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22000	-200	5	-0.90	2267536400	102851	111.05	22000	22500	21600	28850	15550	22200	22047.29	25.58	0	4030	23166	22682	22316	21832	21466	22500	21650	66	6650	1000	14650	50	1	6613820	1455	13.66	2.15	12	1.56	1611.00	10248.00	36500	20230504	-39.73	12900	20230103	70.54	36500	-39.73	20230504	12900	70.54	20230103	36500	-39.73	20230504	12900	70.54	20230103	6.37	N	009470	1000	66 억	1691554	N	N	5	N	N
45	20230622	150319	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21850	-350	5	-1.58	1975818050	89556	96.70	22000	22500	21600	28850	15550	22200	22062.32	25.58	0	2523	23166	22682	22316	21832	21466	22500	21650	66	6650	1000	14650	50	1	6613820	1445	13.56	2.13	12	1.35	1611.00	10248.00	36500	20230504	-40.14	12900	20230103	69.38	36500	-40.14	20230504	12900	69.38	20230103	36500	-40.14	20230504	12900	69.38	20230103	6.37	N	009470	1000	66 억	1691554	N	N	86	N	N
46	20230622	140433	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	21850	-350	5	-1.58	1580425300	71400	77.09	22000	22500	21850	28850	15550	22200	22134.78	25.58	0	-2770	23166	22682	22316	21832	21466	22500	21650	66	6650	1000	14650	50	1	6613820	1445	13.56	2.13	12	1.08	1611.00	10248.00	36500	20230504	-40.14	12900	20230103	69.38	36500	-40.14	20230504	12900	69.38	20230103	36500	-40.14	20230504	12900	69.38	20230103	6.37	N	009470	1000	66 억	1691554	N	N	86	N	N
47	20230622	130245	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22100	-100	5	-0.45	1276700800	57538	62.13	22000	22500	21900	28850	15550	22200	22188.82	25.58	0	-2809	23166	22682	22316	21832	21466	22500	21650	66	6650	1000	14650	50	1	6613820	1462	13.72	2.16	12	0.87	1611.00	10248.00	36500	20230504	-39.45	12900	20230103	71.32	36500	-39.45	20230504	12900	71.32	20230103	36500	-39.45	20230504	12900	71.32	20230103	6.37	N	009470	1000	66 억	1691554	N	N	86	N	N
48	20230622	120552	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	0	3	0.00	1025372450	46114	49.79	22000	22500	22000	28850	15550	22200	22235.63	25.58	0	540	23166	22682	22316	21832	21466	22500	21650	66	6650	1000	14650	50	1	6613820	1468	13.78	2.17	12	0.70	1611.00	10248.00	36500	20230504	-39.18	12900	20230103	72.09	36500	-39.18	20230504	12900	72.09	20230103	36500	-39.18	20230504	12900	72.09	20230103	6.37	N	009470	1000	66 억	1691554	N	N	86	N	N
49	20230622	110116	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	50	2	0.23	836664700	37592	40.59	22000	22500	22000	28850	15550	22200	22256.51	25.58	0	1804	23166	22682	22316	21832	21466	22500	21650	66	6650	1000	14650	50	1	6613820	1472	13.81	2.17	12	0.57	1611.00	10248.00	36500	20230504	-39.04	12900	20230103	72.48	36500	-39.04	20230504	12900	72.48	20230103	36500	-39.04	20230504	12900	72.48	20230103	6.37	N	009470	1000	66 억	1691554	N	N	86	N	N
50	20230622	100409	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	50	2	0.23	674479600	30286	32.70	22000	22500	22000	28850	15550	22200	22270.43	25.58	0	2360	23166	22682	22316	21832	21466	22500	21650	66	6650	1000	14650	50	1	6613820	1472	13.81	2.17	12	0.46	1611.00	10248.00	36500	20230504	-39.04	12900	20230103	72.48	36500	-39.04	20230504	12900	72.48	20230103	36500	-39.04	20230504	12900	72.48	20230103	6.37	N	009470	1000	66 억	1691554	N	N	86	N	N
51	20230622	090146	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22300	100	2	0.45	93530200	4240	4.58	22000	22300	22000	28850	15550	22200	22057.80	25.58	0	891	23166	22682	22316	21832	21466	22500	21650	66	6650	1000	14650	50	1	6613820	1475	13.84	2.18	12	0.06	1611.00	10248.00	36500	20230504	-38.90	12900	20230103	72.87	36500	-38.90	20230504	12900	72.87	20230103	36500	-38.90	20230504	12900	72.87	20230103	6.37	N	009470	1000	66 억	1691554	N	N	86	N	N
52	20230621	160123	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22200	-400	5	-1.77	2011034800	90340	60.79	22400	22800	21950	29350	15850	22600	22260.80	25.34	0	15506	23566	23082	22666	22182	21766	22875	21975	66	6750	1000	14910	50	1	6613820	1468	13.78	2.17	12	1.37	1611.00	10248.00	36500	20230504	-39.18	12900	20230103	72.09	36500	-39.18	20230504	12900	72.09	20230103	36500	-39.18	20230504	12900	72.09	20230103	6.40	N	009470	1000	66 억	1675892	N	N	86	N	N
53	20230621	150704	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22100	-500	5	-2.21	1823899450	81904	55.12	22400	22800	21950	29350	15850	22600	22268.34	25.34	0	12052	23566	23082	22666	22182	21766	22875	21975	66	6750	1000	14910	50	1	6613820	1462	13.72	2.16	12	1.24	1611.00	10248.00	36500	20230504	-39.45	12900	20230103	71.32	36500	-39.45	20230504	12900	71.32	20230103	36500	-39.45	20230504	12900	71.32	20230103	6.40	N	009470	1000	66 억	1675892	N	N	1	N	N
54	20230621	140752	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	-350	5	-1.55	1503525000	67409	45.36	22400	22800	21950	29350	15850	22600	22304.08	25.34	0	10473	23566	23082	22666	22182	21766	22875	21975	66	6750	1000	14910	50	1	6613820	1472	13.81	2.17	12	1.02	1611.00	10248.00	36500	20230504	-39.04	12900	20230103	72.48	36500	-39.04	20230504	12900	72.48	20230103	36500	-39.04	20230504	12900	72.48	20230103	6.40	N	009470	1000	66 억	1675892	N	N	1	N	N
55	20230621	130535	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22250	-350	5	-1.55	1317051950	58993	39.70	22400	22800	21950	29350	15850	22600	22325.10	25.34	0	9654	23566	23082	22666	22182	21766	22875	21975	66	6750	1000	14910	50	1	6613820	1472	13.81	2.17	12	0.89	1611.00	10248.00	36500	20230504	-39.04	12900	20230103	72.48	36500	-39.04	20230504	12900	72.48	20230103	36500	-39.04	20230504	12900	72.48	20230103	6.40	N	009470	1000	66 억	1675892	N	N	1	N	N
56	20230621	120233	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22150	-450	5	-1.99	1015611500	45346	30.51	22400	22800	22000	29350	15850	22600	22396.49	25.34	0	5077	23566	23082	22666	22182	21766	22875	21975	66	6750	1000	14910	50	1	6613820	1465	13.75	2.16	12	0.69	1611.00	10248.00	36500	20230504	-39.32	12900	20230103	71.71	36500	-39.32	20230504	12900	71.71	20230103	36500	-39.32	20230504	12900	71.71	20230103	6.40	N	009470	1000	66 억	1675892	N	N	1	N	N
57	20230621	110520	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22450	-150	5	-0.66	698168300	31035	20.88	22400	22800	22250	29350	15850	22600	22495.82	25.34	0	7781	23566	23082	22666	22182	21766	22875	21975	66	6750	1000	14910	50	1	6613820	1485	13.94	2.19	12	0.47	1611.00	10248.00	36500	20230504	-38.49	12900	20230103	74.03	36500	-38.49	20230504	12900	74.03	20230103	36500	-38.49	20230504	12900	74.03	20230103	6.40	N	009470	1000	66 억	1675892	N	N	1	N	N
58	20230621	100342	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22500	-100	5	-0.44	460975850	20443	13.76	22400	22800	22250	29350	15850	22600	22549.08	25.34	0	6824	23566	23082	22666	22182	21766	22875	21975	66	6750	1000	14910	50	1	6613820	1488	13.97	2.20	12	0.31	1611.00	10248.00	36500	20230504	-38.36	12900	20230103	74.42	36500	-38.36	20230504	12900	74.42	20230103	36500	-38.36	20230504	12900	74.42	20230103	6.40	N	009470	1000	66 억	1675892	N	N	1	N	N
59	20230621	090452	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22550	-50	5	-0.22	128188450	5719	3.85	22400	22600	22250	29350	15850	22600	22411.19	25.34	0	1825	23566	23082	22666	22182	21766	22875	21975	66	6750	1000	14910	50	1	6613820	1491	14.00	2.20	12	0.09	1611.00	10248.00	36500	20230504	-38.22	12900	20230103	74.81	36500	-38.22	20230504	12900	74.81	20230103	36500	-38.22	20230504	12900	74.81	20230103	6.40	N	009470	1000	66 억	1675892	N	N	1	N	N
60	20230620	160306	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22600	-800	5	-3.42	3293647850	146221	118.04	23150	23150	22250	30400	16400	23400	22524.63	25.18	0	9795	24133	23766	23283	22916	22433	23950	23100	66	7000	1000	15440	50	1	6613820	1495	14.03	2.21	12	2.21	1611.00	10248.00	36500	20230504	-38.08	12900	20230103	75.19	36500	-38.08	20230504	12900	75.19	20230103	36500	-38.08	20230504	12900	75.19	20230103	6.35	N	009470	1000	66 억	1665565	N	N	1	N	N
61	20230620	150524	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22600	-800	5	-3.42	3091341450	137266	110.82	23150	23150	22250	30400	16400	23400	22520.34	25.18	0	6336	24133	23766	23283	22916	22433	23950	23100	66	7000	1000	15440	50	1	6613820	1495	14.03	2.21	12	2.08	1611.00	10248.00	36500	20230504	-38.08	12900	20230103	75.19	36500	-38.08	20230504	12900	75.19	20230103	36500	-38.08	20230504	12900	75.19	20230103	6.35	N	009470	1000	66 억	1665565	N	N	2	N	N
62	20230620	140612	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22550	-850	5	-3.63	2623178400	116539	94.08	23150	23150	22250	30400	16400	23400	22508.45	25.18	0	6830	24133	23766	23283	22916	22433	23950	23100	66	7000	1000	15440	50	1	6613820	1491	14.00	2.20	12	1.76	1611.00	10248.00	36500	20230504	-38.22	12900	20230103	74.81	36500	-38.22	20230504	12900	74.81	20230103	36500	-38.22	20230504	12900	74.81	20230103	6.35	N	009470	1000	66 억	1665565	N	N	2	N	N
63	20230620	130438	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22450	-950	5	-4.06	2436271500	108223	87.37	23150	23150	22250	30400	16400	23400	22510.98	25.18	0	4058	24133	23766	23283	22916	22433	23950	23100	66	7000	1000	15440	50	1	6613820	1485	13.94	2.19	12	1.64	1611.00	10248.00	36500	20230504	-38.49	12900	20230103	74.03	36500	-38.49	20230504	12900	74.03	20230103	36500	-38.49	20230504	12900	74.03	20230103	6.35	N	009470	1000	66 억	1665565	N	N	2	N	N
64	20230620	120542	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22400	-1000	5	-4.27	2148660500	95383	77.00	23150	23150	22250	30400	16400	23400	22525.98	25.18	0	1258	24133	23766	23283	22916	22433	23950	23100	66	7000	1000	15440	50	1	6613820	1481	13.90	2.19	12	1.44	1611.00	10248.00	36500	20230504	-38.63	12900	20230103	73.64	36500	-38.63	20230504	12900	73.64	20230103	36500	-38.63	20230504	12900	73.64	20230103	6.35	N	009470	1000	66 억	1665565	N	N	2	N	N
65	20230620	110815	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22350	-1050	5	-4.49	1900714750	84318	68.07	23150	23150	22250	30400	16400	23400	22541.46	25.18	0	-303	24133	23766	23283	22916	22433	23950	23100	66	7000	1000	15440	50	1	6613820	1478	13.87	2.18	12	1.27	1611.00	10248.00	36500	20230504	-38.77	12900	20230103	73.26	36500	-38.77	20230504	12900	73.26	20230103	36500	-38.77	20230504	12900	73.26	20230103	6.35	N	009470	1000	66 억	1665565	N	N	2	N	N
66	20230620	100715	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22500	-900	5	-3.85	1402826500	62137	50.16	23150	23150	22250	30400	16400	23400	22575.37	25.18	0	-9177	24133	23766	23283	22916	22433	23950	23100	66	7000	1000	15440	50	1	6613820	1488	13.97	2.20	12	0.94	1611.00	10248.00	36500	20230504	-38.36	12900	20230103	74.42	36500	-38.36	20230504	12900	74.42	20230103	36500	-38.36	20230504	12900	74.42	20230103	6.35	N	009470	1000	66 억	1665565	N	N	2	N	N
67	20230620	090511	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22850	-550	5	-2.35	197938750	8604	6.95	23150	23150	22850	30400	16400	23400	23002.01	25.18	0	-4309	24133	23766	23283	22916	22433	23950	23100	66	7000	1000	15440	50	1	6613820	1511	14.18	2.23	12	0.13	1611.00	10248.00	36500	20230504	-37.40	12900	20230103	77.13	36500	-37.40	20230504	12900	77.13	20230103	36500	-37.40	20230504	12900	77.13	20230103	6.35	N	009470	1000	66 억	1665565	N	N	2	N	N
68	20230619	160435	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	50	2	0.21	2842582700	121865	79.70	23350	23650	22800	30350	16350	23350	23325.21	25.19	0	729	23950	23650	23300	23000	22650	23800	23150	66	7000	1000	15410	50	1	6613820	1548	14.53	2.28	12	1.84	1611.00	10248.00	36500	20230504	-35.89	12900	20230103	81.40	36500	-35.89	20230504	12900	81.40	20230103	36500	-35.89	20230504	12900	81.40	20230103	6.82	N	009470	1000	66 억	1666186	N	N	2	N	N
69	20230619	150837	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	50	2	0.21	2707410500	116084	75.91	23350	23650	22800	30350	16350	23350	23322.86	25.19	0	29	23950	23650	23300	23000	22650	23800	23150	66	7000	1000	15410	50	1	6613820	1548	14.53	2.28	12	1.76	1611.00	10248.00	36500	20230504	-35.89	12900	20230103	81.40	36500	-35.89	20230504	12900	81.40	20230103	36500	-35.89	20230504	12900	81.40	20230103	6.82	N	009470	1000	66 억	1666186	N	N	0	N	N
70	20230619	140502	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	-150	5	-0.64	2441866500	104710	68.48	23350	23650	22800	30350	16350	23350	23320.28	25.19	0	859	23950	23650	23300	23000	22650	23800	23150	66	7000	1000	15410	50	1	6613820	1534	14.40	2.26	12	1.58	1611.00	10248.00	36500	20230504	-36.44	12900	20230103	79.84	36500	-36.44	20230504	12900	79.84	20230103	36500	-36.44	20230504	12900	79.84	20230103	6.82	N	009470	1000	66 억	1666186	N	N	0	N	N
71	20230619	130401	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	200	2	0.86	2122764850	91039	59.54	23350	23650	22800	30350	16350	23350	23317.09	25.19	0	8189	23950	23650	23300	23000	22650	23800	23150	66	7000	1000	15410	50	1	6613820	1558	14.62	2.30	12	1.38	1611.00	10248.00	36500	20230504	-35.48	12900	20230103	82.56	36500	-35.48	20230504	12900	82.56	20230103	36500	-35.48	20230504	12900	82.56	20230103	6.82	N	009470	1000	66 억	1666186	N	N	0	N	N
72	20230619	120827	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	200	2	0.86	1791067400	76896	50.29	23350	23650	22800	30350	16350	23350	23292.07	25.19	0	14563	23950	23650	23300	23000	22650	23800	23150	66	7000	1000	15410	50	1	6613820	1558	14.62	2.30	12	1.16	1611.00	10248.00	36500	20230504	-35.48	12900	20230103	82.56	36500	-35.48	20230504	12900	82.56	20230103	36500	-35.48	20230504	12900	82.56	20230103	6.82	N	009470	1000	66 억	1666186	N	N	0	N	N
73	20230619	110737	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	50	2	0.21	1335033650	57486	37.59	23350	23600	22800	30350	16350	23350	23223.63	25.19	0	8901	23950	23650	23300	23000	22650	23800	23150	66	7000	1000	15410	50	1	6613820	1548	14.53	2.28	12	0.87	1611.00	10248.00	36500	20230504	-35.89	12900	20230103	81.40	36500	-35.89	20230504	12900	81.40	20230103	36500	-35.89	20230504	12900	81.40	20230103	6.82	N	009470	1000	66 억	1666186	N	N	0	N	N
74	20230619	101001	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	0	3	0.00	985818900	42559	27.83	23350	23600	22800	30350	16350	23350	23163.58	25.19	0	2278	23950	23650	23300	23000	22650	23800	23150	66	7000	1000	15410	50	1	6613820	1544	14.49	2.28	12	0.64	1611.00	10248.00	36500	20230504	-36.03	12900	20230103	81.01	36500	-36.03	20230504	12900	81.01	20230103	36500	-36.03	20230504	12900	81.01	20230103	6.82	N	009470	1000	66 억	1666186	N	N	0	N	N
75	20230619	090455	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23550	200	2	0.86	167694300	7171	4.69	23350	23550	23200	30350	16350	23350	23385.07	25.19	0	-2562	23950	23650	23300	23000	22650	23800	23150	66	7000	1000	15410	50	1	6613820	1558	14.62	2.30	12	0.11	1611.00	10248.00	36500	20230504	-35.48	12900	20230103	82.56	36500	-35.48	20230504	12900	82.56	20230103	36500	-35.48	20230504	12900	82.56	20230103	6.82	N	009470	1000	66 억	1666186	N	N	0	N	N
76	20230616	160557	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23350	400	2	1.74	3474122600	149189	79.02	22950	23600	22950	29800	16100	22950	23286.67	24.89	0	17282	23850	23400	22900	22450	21950	23150	22200	66	6850	1000	15140	50	1	6613820	1544	14.49	2.28	12	2.26	1611.00	10248.00	36500	20230504	-36.03	12900	20230103	81.01	36500	-36.03	20230504	12900	81.01	20230103	36500	-36.03	20230504	12900	81.01	20230103	6.89	N	009470	1000	66 억	1646157	N	N	0	N	N
77	20230616	150225	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23300	350	2	1.53	3197003200	137301	72.73	22950	23600	22950	29800	16100	22950	23284.73	24.89	0	17360	23850	23400	22900	22450	21950	23150	22200	66	6850	1000	15140	50	1	6613820	1541	14.46	2.27	12	2.08	1611.00	10248.00	36500	20230504	-36.16	12900	20230103	80.62	36500	-36.16	20230504	12900	80.62	20230103	36500	-36.16	20230504	12900	80.62	20230103	6.89	N	009470	1000	66 억	1646157	N	N	0	N	N
78	20230616	140448	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23400	450	2	1.96	2519427000	108149	57.29	22950	23600	22950	29800	16100	22950	23296.02	24.89	0	2102	23850	23400	22900	22450	21950	23150	22200	66	6850	1000	15140	50	1	6613820	1548	14.53	2.28	12	1.64	1611.00	10248.00	36500	20230504	-35.89	12900	20230103	81.40	36500	-35.89	20230504	12900	81.40	20230103	36500	-35.89	20230504	12900	81.40	20230103	6.89	N	009470	1000	66 억	1646157	N	N	0	N	N
79	20230616	130953	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	500	2	2.18	2336717500	100321	53.14	22950	23600	22950	29800	16100	22950	23292.55	24.89	0	4532	23850	23400	22900	22450	21950	23150	22200	66	6850	1000	15140	50	1	6613820	1551	14.56	2.29	12	1.52	1611.00	10248.00	36500	20230504	-35.75	12900	20230103	81.78	36500	-35.75	20230504	12900	81.78	20230103	36500	-35.75	20230504	12900	81.78	20230103	6.89	N	009470	1000	66 억	1646157	N	N	0	N	N
80	20230616	120105	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23450	500	2	2.18	1910436300	82182	43.53	22950	23550	22950	29800	16100	22950	23246.56	24.89	0	-2716	23850	23400	22900	22450	21950	23150	22200	66	6850	1000	15140	50	1	6613820	1551	14.56	2.29	12	1.24	1611.00	10248.00	36500	20230504	-35.75	12900	20230103	81.78	36500	-35.75	20230504	12900	81.78	20230103	36500	-35.75	20230504	12900	81.78	20230103	6.89	N	009470	1000	66 억	1646157	N	N	0	N	N
81	20230616	110637	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23500	550	2	2.40	1515864350	65344	34.61	22950	23500	22950	29800	16100	22950	23198.37	24.89	0	969	23850	23400	22900	22450	21950	23150	22200	66	6850	1000	15140	50	1	6613820	1554	14.59	2.29	12	0.99	1611.00	10248.00	36500	20230504	-35.62	12900	20230103	82.17	36500	-35.62	20230504	12900	82.17	20230103	36500	-35.62	20230504	12900	82.17	20230103	6.89	N	009470	1000	66 억	1646157	N	N	0	N	N
82	20230616	100550	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23200	250	2	1.09	827964150	35836	18.98	22950	23350	22950	29800	16100	22950	23104.43	24.89	0	-1467	23850	23400	22900	22450	21950	23150	22200	66	6850	1000	15140	50	1	6613820	1534	14.40	2.26	12	0.54	1611.00	10248.00	36500	20230504	-36.44	12900	20230103	79.84	36500	-36.44	20230504	12900	79.84	20230103	36500	-36.44	20230504	12900	79.84	20230103	6.89	N	009470	1000	66 억	1646157	N	N	0	N	N
83	20230616	090150	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	150	2	0.65	89368950	3881	2.06	22950	23200	22950	29800	16100	22950	23028.12	24.89	0	42	23850	23400	22900	22450	21950	23150	22200	66	6850	1000	15140	50	1	6613820	1528	14.34	2.25	12	0.06	1611.00	10248.00	36500	20230504	-36.71	12900	20230103	79.07	36500	-36.71	20230504	12900	79.07	20230103	36500	-36.71	20230504	12900	79.07	20230103	6.89	N	009470	1000	66 억	1646157	N	N	0	N	N
84	20230615	150929	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	-300	5	-1.29	4012116900	175142	42.85	23200	23350	22400	30150	16250	23200	22907.64	24.15	0	45998	25266	24232	23566	22532	21866	23900	22200	66	6950	1000	15310	50	1	6613820	1515	14.21	2.23	12	2.65	1611.00	10248.00	36500	20230504	-37.26	12900	20230103	77.52	36500	-37.26	20230504	12900	77.52	20230103	36500	-37.26	20230504	12900	77.52	20230103	6.90	N	009470	1000	66 억	1597032	N	N	0	N	N
85	20230615	141047	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22900	-300	5	-1.29	3758008350	164064	40.14	23200	23350	22400	30150	16250	23200	22905.58	24.15	0	46144	25266	24232	23566	22532	21866	23900	22200	66	6950	1000	15310	50	1	6613820	1515	14.21	2.23	12	2.48	1611.00	10248.00	36500	20230504	-37.26	12900	20230103	77.52	36500	-37.26	20230504	12900	77.52	20230103	36500	-37.26	20230504	12900	77.52	20230103	6.90	N	009470	1000	66 억	1597032	N	N	0	N	N
86	20230615	130412	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22950	-250	5	-1.08	3082506000	134514	32.91	23200	23350	22400	30150	16250	23200	22915.67	24.15	0	36357	25266	24232	23566	22532	21866	23900	22200	66	6950	1000	15310	50	1	6613820	1518	14.25	2.24	12	2.03	1611.00	10248.00	36500	20230504	-37.12	12900	20230103	77.91	36500	-37.12	20230504	12900	77.91	20230103	36500	-37.12	20230504	12900	77.91	20230103	6.90	N	009470	1000	66 억	1597032	N	N	0	N	N
87	20230615	120419	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	23100	-100	5	-0.43	2790165200	121824	29.81	23200	23350	22400	30150	16250	23200	22903.02	24.15	0	36838	25266	24232	23566	22532	21866	23900	22200	66	6950	1000	15310	50	1	6613820	1528	14.34	2.25	12	1.84	1611.00	10248.00	36500	20230504	-36.71	12900	20230103	79.07	36500	-36.71	20230504	12900	79.07	20230103	36500	-36.71	20230504	12900	79.07	20230103	6.90	N	009470	1000	66 억	1597032	N	N	0	N	N
88	20230615	110604	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	22550	-650	5	-2.80	2158755750	94149	23.04	23200	23350	22400	30150	16250	23200	22928.87	24.15	0	22082	25266	24232	23566	22532	21866	23900	22200	66	6950	1000	15310	50	1	6613820	1491	14.00	2.20	12	1.42	1611.00	10248.00	36500	20230504	-38.22	12900	20230103	74.81	36500	-38.22	20230504	12900	74.81	20230103	36500	-38.22	20230504	12900	74.81	20230103	6.90	N	009470	1000	66 억	1597032	N	N	0	N	N
89	20230611	184622	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	25250	700	2	2.85	6815351600	271520	87.31	24950	25450	24650	31900	17200	24550	25100.04	24.18	21699	19600	26083	25316	24933	24166	23783	25125	23975	66	7350	1000	16200	50	1	6613820	1670	15.67	2.46	12	4.11	1611.00	10248.00	36500	20230504	-30.82	12900	20230103	95.74	36500	-30.82	20230504	12900	95.74	20230103	36500	-30.82	20230504	12900	95.74	20230103	6.77	N	009470	1000	66 억	1599110	N	N	151	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History