Price Frame Data Dump

Total records: 32325

tradeDate	assetKey	priceOpen	priceHigh	priceLow	priceClose	priceBid	priceAsk	priceVWAP	quoteCurrency	quoteCountry	exchange	tradeVolume	consolVol	exchRate	priceCloseUSD	priceAvgUSD	tradeValueUSDM	consolTrValUSDM	locret	ocret	lovret	ovret	lvcret	vcret	shareDate	sharesOutstanding	hldgsDate	cmpyHeldPct	freeFloatPct	rawMktCapUSDM	adjMktCapUSDM	freeFloatMktCapUSDM	stalePriceFade	RkdDisplayRIC
2025-06-23	@DONGK12	9190.0	9470.0	9070.0	9360.0	9360.0	9370.0	9341.4219	KRW	KR	KOS	190521.0	nan	1373.18	6.816295023230749	6.802765769964607	1.2960697372594268	nan	0.01832935412190473	0.018498367791077275	0.016342541973541458	0.016476811751904075	0.0019868121483632706	0.0019887871674011404	2025-02-17	15992070.0	nan	nan	nan	109.00666715215777	109.00666715215777	109.00666715215777	1.0	303810.KQ
2025-06-23	@YOOSU3	1992.0	1992.0	1978.0	1984.0	1984.0	1988.0	1983.555	KRW	KR	KRX	38315.0	nan	1373.18	1.4448215091976289	1.4444974438893663	0.05534591956262107	nan	-0.004024150299725804	-0.004016064257028162	-0.004248469812305089	-0.004239457831325288	0.00022431951257928517	0.0002243446740826105	2009-12-29	25947500.0	2025-06-02	0.0	72.0	37.48950610990548	37.48950610990548	26.992444399131944	1.0	002920.KS
2025-06-23	@YOUNG26	1085.0	1085.0	1050.0	1058.0	1057.0	1058.0	1062.2586	KRW	KR	KRX	105033.0	nan	1373.18	0.7704743733523646	0.7735756419406049	0.08125097039994757	nan	-0.025199653556315482	-0.02488479262672816	-0.02118259098981845	-0.02095981566820282	-0.004017062566497032	-0.004009004963574703	2024-12-10	55907218.0	2025-06-02	31.0	69.0	43.075078754424034	29.721804340552584	29.721804340552584	1.0	006740.KS
2025-06-23	@HANSO43	159000.0	161900.0	157400.0	158900.0	158900.0	159000.0	159469.13	KRW	KR	KRX	65911.0	nan	1373.18	115.71680333241089	116.13126465576254	7.654327784725964	nan	-0.0006291286775610416	-0.0006289308176100628	0.002946158953186284	0.0029505031446541707	-0.003575287630747326	-0.0035689039000840195	2021-02-08	11335190.0	2025-06-02	6.0	55.0	1311.6719519655105	1232.97163484758	721.4195735810308	1.0	014680.KS
2025-06-23	@YUYUI3	4620.0	4620.0	4490.0	4505.0	4505.0	4510.0	4516.6407	KRW	KR	KRX	68406.0	nan	1373.18	3.280706098253688	3.2891832825995135	0.22499987162950233	nan	-0.02520681403334457	-0.024891774891774854	-0.022626195530063953	-0.02237214285714284	-0.0025806185032806184	-0.0025772915698164534	2023-08-04	17032350.0	2025-06-02	0.0	77.0	55.8781345125912	55.8781345125912	43.02616357469523	1.0	000220.KS
2025-06-23	@NAMKW1	9730.0	9900.0	9600.0	9790.0	9790.0	9820.0	9747.4297	KRW	KR	KRX	35951.0	nan	1373.18	7.129436781776606	7.098435529209572	0.2551958557106133	nan	0.006147560344505365	0.006166495375128367	0.0017897335450260954	0.0017913360739980622	0.00435782679947927	0.004367335934723382	2023-01-18	9832573.0	2025-06-02	54.0	38.0	70.10070760570355	32.246325498623634	26.638268890167346	1.0	001260.KS
2025-06-23	@NAMYE1	798.0	798.0	783.0	789.0	788.0	789.0	788.94166	KRW	KR	KRX	1248301.0	nan	1373.18	0.5745787150992586	0.574536229773227	0.7171941501621492	nan	-0.011342276603935275	-0.011278195488721776	-0.011416221036109953	-0.011351303258145373	7.394443217467739e-05	7.394716613151608e-05	2025-06-20	45196077.0	2025-06-02	11.0	89.0	25.968703850187158	23.112146426666573	23.112146426666573	1.0	002070.KS
2025-06-23	@NATIO73	4525.0	4525.0	4375.0	4375.0	4375.0	4400.0	4426.754	KRW	KR	KRX	42398.0	nan	1373.18	3.1860353340421503	3.223724493511411	0.1366794710758968	nan	-0.033711057342310724	-0.03314917127071826	-0.021950993050660728	-0.02171182320441989	-0.011760064291649996	-0.011691185008247507	2009-04-17	36720010.0	2025-06-02	20.0	56.0	116.99124932638111	93.59299946110488	65.51509962277342	1.0	004250.KS
2025-06-23	@SIMPA1	4950.0	4970.0	4840.0	4905.0	4905.0	4910.0	4879.9766	KRW	KR	KRX	110891.0	nan	1373.18	3.5720007573661134	3.553777800434029	0.3940819740679299	nan	-0.009132483563274008	-0.009090909090909038	-0.014247151809007264	-0.014146141414141389	0.005114668245733256	0.005127770489719241	2018-07-17	65429510.0	2025-06-02	52.0	43.0	233.71425927409368	112.18284445156496	100.49713148786027	1.0	009160.KS
2025-06-23	@KOREA229	350.0	350.0	337.0	340.0	339.0	340.0	339.94581	KRW	KR	KRX	717325.0	nan	1373.18	0.2476004602455614	0.24756099710161814	0.17758169224591824	nan	-0.028987536873252395	-0.02857142857142858	-0.029146931928910824	-0.028726257142857148	0.00015939505565842893	0.00015940775972511645	2024-07-08	151887560.0	2025-06-02	19.0	81.0	37.60742976157532	30.46201810687601	30.46201810687601	1.0	009810.KS
2025-06-23	@WOOSU8	17710.0	17820.0	17340.0	17450.0	17450.0	17500.0	17577.301	KRW	KR	KRX	2236.0	nan	1373.18	12.707729503779548	12.800434757278724	0.028621772117275228	nan	-0.014789803146305402	-0.01468097120271028	-0.0075210980590725285	-0.007492885375494085	-0.007268705087232874	-0.007242351940152769	2021-04-19	3090000.0	2025-06-02	0.0	75.0	39.2668841666788	39.2668841666788	29.450163125009098	1.0	006980.KS
2025-06-23	@YANGJ1	8700.0	8770.0	8360.0	8400.0	8400.0	8410.0	8576.086	KRW	KR	KOS	87690.0	nan	1373.18	6.117187841360928	6.245420119722104	0.5476608902984313	nan	-0.03509131981126856	-0.03448275862068961	-0.01434539339729568	-0.014242988505747234	-0.02074592641397288	-0.020532210148079155	2012-01-19	15980000.0	2025-06-02	0.0	27.0	97.75266170494764	97.75266170494764	26.393218660335865	1.0	030960.KQ
2025-06-23	@COSMO21	14460.0	15290.0	14070.0	15010.0	15010.0	15020.0	14833.805	KRW	KR	KRX	308796.0	nan	1373.18	10.930832083193755	10.80252042703797	3.335775097787617	nan	0.037330428914753355	0.03803596127247588	0.025522481020738397	0.025850968188105172	0.011807947894014958	0.011877936915039689	2023-11-07	38408230.0	2025-06-02	27.0	73.0	419.83391274268484	306.4787563021599	306.4787563021599	1.0	005420.KS
2025-06-23	@WEBZE1	14750.0	14930.0	14560.0	14930.0	14890.0	14930.0	14675.059	KRW	KR	KOS	56170.0	nan	1373.18	10.872573151371268	10.686915772149316	0.6002840589216272	nan	0.012129528765271402	0.012203389830508504	-0.0050936966368198	-0.005080745762711891	0.017223225402091202	0.01737240034264942	2025-03-18	34600884.0	2025-06-02	21.0	52.0	376.2006423921117	297.19850748976825	195.6243340438981	1.0	069080.KQ
2025-06-23	@SEAHS1	207500.0	209500.0	205000.0	205500.0	205500.0	206000.0	206801.63	KRW	KR	KRX	6817.0	nan	1373.18	149.65263111900842	150.6005257868597	1.0266437842890226	nan	-0.009685305734464578	-0.009638554216867434	-0.00337131505593824	-0.0033656385542168987	-0.006313990678526338	-0.0062940993260063305	2018-10-05	3163699.0	2025-06-02	23.0	25.0	473.4558794185758	364.5610271523034	118.36396985464394	1.0	003030.KS
2025-06-23	@KOREA241	1540.0	1560.0	1510.0	1530.0	1530.0	1536.0	1538.8462	KRW	KR	KRX	25694.0	nan	1373.18	1.1142020711050262	1.120644198138627	0.028793832026973883	nan	-0.006514681021194235	-0.00649350649350644	-0.000749501585374901	-0.0007492207792207939	-0.005765179435819334	-0.005748592679372333	2024-03-19	60813310.0	2025-06-02	47.0	53.0	67.75831595275201	35.911907454958566	35.911907454958566	1.0	007280.KS
2025-06-23	@HANWO1	8150.0	8200.0	8030.0	8110.0	8110.0	8120.0	8116.3829	KRW	KR	KOS	103647.0	nan	1373.18	5.90599921350442	5.910647475203541	0.6126208788624214	nan	-0.004920059125451459	-0.004907975460122671	-0.00413332798905941	-0.00412479754601236	-0.0007867311363920493	-0.0007864217445926469	2012-12-14	17915940.0	2025-06-02	45.0	55.0	105.81152754919238	58.19634015205581	58.19634015205581	1.0	041440.KQ
2025-06-23	@TOONB1	4550.0	4590.0	4450.0	4545.0	4535.0	4545.0	4517.2969	KRW	KR	KOS	385729.0	nan	1373.18	3.309835564164931	3.2896611514877874	1.2689177063022328	nan	-0.0010995053334177385	-0.001098901098901095	-0.0072134489840181	-0.007187494505494496	0.006113943650600362	0.00613267195255629	2022-04-15	19547790.0	2025-06-02	34.0	66.0	64.69997054282759	42.70198055826621	42.70198055826621	1.0	054780.KQ
2025-06-23	@HWASU4	10950.0	10950.0	10690.0	10860.0	10860.0	10870.0	10793.426	KRW	KR	KRX	24428.0	nan	1373.18	7.908649994902343	7.860168368312967	0.19200819290114915	nan	-0.00825314175672176	-0.008219178082191747	-0.014402211171352874	-0.014298995433789985	0.006149069414631114	0.0061680137520747635	2022-07-21	10150004.0	2025-06-02	0.0	76.0	80.27282908285876	80.27282908285876	61.00735010297266	1.0	002460.KS
2025-06-23	@UNION141	4840.0	4865.0	4700.0	4735.0	4735.0	4750.0	4743.1485	KRW	KR	KRX	154823.0	nan	1373.18	3.448200527243333	3.454134563567777	0.534779475535254	nan	-0.021932994090498426	-0.02169421487603307	-0.020213565025308355	-0.02001064049586776	-0.00171942906519007	-0.0017179516939012096	2012-12-31	15611620.0	2025-06-02	0.0	63.0	53.83199631512256	53.83199631512256	33.91415767852721	1.0	000910.KS
2025-06-23	@SUNGC1	1640.0	1650.0	1620.0	1636.0	1635.0	1636.0	1638.7415	KRW	KR	KRX	39256.0	nan	1373.18	1.1913951557698188	1.1933916165397107	0.04684778129888288	nan	-0.0024420036555516944	-0.0024390243902439046	-0.0007676726340299922	-0.0007673780487804649	-0.0016743310215217022	-0.0016729301113079798	2016-05-11	69751560.0	2025-06-02	14.0	73.0	83.10167069138787	71.46743679459357	60.664219604713146	1.0	000180.KS
2025-06-23	@SUNNY3	1735.0	1754.0	1712.0	1745.0	1745.0	1746.0	1735.938	KRW	KR	KRX	471339.0	nan	1373.18	1.2707729503779548	1.2641736698757629	0.5958543533855722	nan	0.005747142255568605	0.0057636887608070175	0.0005404879158517062	0.0005406340057636516	0.0052066543397168985	0.005220232519824952	2023-12-22	36702880.0	2025-06-02	0.0	95.0	46.641027104968025	46.641027104968025	44.30897574971962	1.0	004770.KS
2025-06-23	@WOORY1	3655.0	3915.0	3430.0	3650.0	3650.0	3665.0	3688.379	KRW	KR	KOS	848309.0	nan	1373.18	2.6580637644008798	2.686012758706069	2.2785687973251862	nan	-0.0013689256073412537	-0.001367989056087593	0.00909097293925143	0.009132421340629193	-0.010459898546592683	-0.010405384045403143	2015-08-20	18887000.0	2025-06-02	0.0	21.0	50.20285031823941	50.20285031823941	10.542598566830277	1.0	072470.KQ
2025-06-23	@HUVIT1	7820.0	7820.0	7610.0	7670.0	7670.0	7690.0	7647.8047	KRW	KR	KOS	42726.0	nan	1373.18	5.585575088480752	5.569411657612257	0.23795868248314128	nan	-0.019367939178055238	-0.019181585677749413	-0.02226591522203769	-0.02201985933503836	0.002897976043982453	0.0029021792358270293	2024-03-12	12159370.0	2025-06-02	0.0	81.0	67.9170741636202	67.9170741636202	55.01283007253236	1.0	065510.KQ
2025-06-23	@TAEKW1	1094000.0	1108000.0	1074000.0	1086000.0	1086000.0	1100000.0	1089048.0	KRW	KR	KRX	2501.0	nan	1373.18	790.8649994902343	793.084664792671	1.9835047466464701	nan	-0.007339482488045945	-0.007312614259597838	-0.004536783885347617	-0.004526508226691095	-0.002802698602698328	-0.0027987747096546167	2011-12-30	1113400.0	2025-06-02	16.0	41.0	880.5490904324269	739.6612359632386	361.02512707729505	1.0	003240.KS
2025-06-23	@CHOKW5	5510.0	5640.0	5430.0	5510.0	5510.0	5520.0	5518.6446	KRW	KR	KRX	79900.0	nan	1373.18	4.0125839292736565	4.018879243799065	0.32110845157954526	nan	0.0	0.0	0.0015676634951855561	0.0015688929219599412	-0.0015676634951855561	-0.001566435352622575	2002-06-17	12800000.0	2025-06-02	0.0	70.0	51.3610742947028	51.3610742947028	35.95275200629196	1.0	004910.KS
2025-06-23	@NACIN1	3770.0	3810.0	3700.0	3755.0	3750.0	3755.0	3745.0584	KRW	KR	KOS	35315.0	nan	1373.18	2.734528612417891	2.7272887749603107	0.09631420308772337	nan	-0.003986716243822741	-0.003978779840848823	-0.006637790486824002	-0.00661580901856762	0.0026510742430012613	0.002654591447759591	2023-12-27	18982780.0	2025-06-02	28.0	64.0	51.908955053234095	37.37444763832855	33.22173123406982	1.0	053980.KQ
2025-06-23	@KOREA227	3270.0	3380.0	3210.0	3285.0	3280.0	3285.0	3280.0152	KRW	KR	KOS	696224.0	nan	1373.18	2.392257387960792	2.3886272739189325	1.6630196351569349	nan	0.004576667027412995	0.004587155963302836	0.003058071622493941	0.003062752293577997	0.0015185954049190542	0.0015197490548215509	2008-05-06	24154720.0	2025-06-02	0.0	72.0	57.784307374124296	57.78430737412429	41.604701309369496	1.0	039420.KQ
2025-06-23	@DONGA14	6170.0	6170.0	5980.0	6020.0	6020.0	6060.0	6021.7657	KRW	KR	KOS	85684.0	nan	1373.18	4.383984619641999	4.385270467090986	0.375747514702224	nan	-0.02461157859656815	-0.024311183144246407	-0.024318315954419134	-0.024025008103727763	-0.000293262642149017	-0.000293219644862619	2006-06-12	15800000.0	2025-06-02	0.0	59.0	69.26695699034359	69.26695699034359	40.86750462430271	1.0	041930.KQ
2025-06-23	@MSCCO1	9380.0	9710.0	9150.0	9310.0	9300.0	9310.0	9380.254	KRW	KR	KOS	313356.0	nan	1373.18	6.779883190841695	6.831044728294907	2.140548851879579	nan	-0.007490671729158294	-0.007462686567164201	2.7078524631463097e-05	2.7078891258192073e-05	-0.007517750253789757	-0.00748956264936973	2018-04-17	17600000.0	2025-06-02	21.0	33.0	119.32594415881384	94.26749588546294	39.37756157240857	1.0	009780.KQ
2025-06-23	@DAIHA9	29900.0	30900.0	29700.0	30600.0	30600.0	30650.0	30490.375	KRW	KR	KOS	34610.0	nan	1373.18	22.284041422100525	22.204208479587525	0.7684876554785243	nan	0.023141528561694713	0.02341137123745818	0.019552579642352796	0.019744983277592	0.0035889489193419166	0.003595396908040671	2010-03-31	6000003.0	2025-06-02	0.0	60.0	133.7043153847274	133.7043153847274	80.22258923083645	1.0	023910.KQ
2025-06-23	@UNIQU12	6480.0	6550.0	6350.0	6460.0	6460.0	6480.0	6436.4571	KRW	KR	KRX	99333.0	nan	1373.18	4.704408744665666	4.687263942090621	0.46559998915968764	nan	-0.0030911925696734954	-0.0030864197530864335	-0.006742261381869952	-0.006719583333333445	0.0036510688121964563	0.0036577420829855267	2024-12-04	21600102.0	2025-06-02	0.0	46.0	101.61570873447033	101.61570873447033	46.74322601785635	1.0	077500.KS
2025-06-23	@KTCOR3	51400.0	51700.0	51000.0	51000.0	51000.0	51100.0	51246.758	KRW	KR	KRX	481902.0	nan	1373.18	37.140069036834205	37.31976725556737	17.984470479992428	nan	-0.007812539736793411	-0.0077821011673151474	-0.0029858149800929823	-0.0029813618677042575	-0.004826724756700429	-0.004815094839755507	2024-06-07	252021600.0	2025-06-02	0.0	92.0	9360.099622773414	9360.099622773414	8611.29165295154	1.0	030200.KS
2025-06-23	@YBMSI1	3690.0	3735.0	3635.0	3660.0	3660.0	3665.0	3682.098	KRW	KR	KOS	122847.0	nan	1373.18	2.66534613087869	2.681438704321356	0.3294067005097656	nan	-0.008163310639160315	-0.008130081300813052	-0.0021437596261666414	-0.0021414634146341704	-0.006019551012993674	-0.006001469814220006	2010-06-30	16312690.0	2025-06-02	34.0	52.0	43.4789651757235	28.69611701597751	22.60906189137622	1.0	057030.KQ
2025-06-23	@ALOGI1	954.0	960.0	947.0	958.0	958.0	959.0	953.12696	KRW	KR	KOS	172763.0	nan	1373.18	0.6976507085742583	0.6941019822601553	0.11991514076121121	nan	0.004184106522574282	0.004192872117400492	-0.0009155552611819218	-0.0009151362683437192	0.005099661783756204	0.005112687191221488	2015-08-25	87826810.0	2025-06-02	30.0	70.0	61.27243622831676	42.89070535982173	42.89070535982173	1.0	074430.KQ
2025-06-23	@KUKJE3	3825.0	4110.0	3755.0	3900.0	3900.0	3910.0	3960.5577	KRW	KR	KRX	1554301.0	nan	1373.18	2.840122926346145	2.8842232627914766	4.4829511015800545	nan	0.019418085857102696	0.019607843137254832	0.03482638140513927	0.03543992156862741	-0.015408295548036577	-0.015290195115702954	2016-05-13	78803060.0	2025-06-02	82.0	18.0	223.81037737223085	40.285867927001554	40.285867927001554	1.0	000680.KS
2025-06-23	@KUMKA2	4500.0	4550.0	4475.0	4525.0	4525.0	4530.0	4512.6915	KRW	KR	KRX	89747.0	nan	1373.18	3.2952708312093097	3.2863073304300965	0.2949362239841099	nan	0.005540180375614767	0.005555555555555536	0.0028163636554019433	0.0028203333333332026	0.002723816720212824	0.0027275296793498605	2021-07-21	29329350.0	2025-06-02	12.0	65.0	96.64815155332877	85.05037336692932	62.821298509663706	1.0	014280.KS
2025-06-23	@KUKDO3	3900.0	4120.0	3685.0	3685.0	3685.0	3690.0	3967.5406	KRW	KR	KRX	18373028.0	nan	1373.18	2.6835520470732166	2.889308466479267	53.085345355260635	nan	-0.05670602749430209	-0.055128205128205154	0.017169853374763733	0.01731810256410249	-0.07387588086906582	-0.0712130330815014	2016-05-16	34869420.0	2025-06-02	9.0	61.0	93.57390342125576	85.15225211334274	57.08008108696602	1.0	014530.KS
2025-06-23	@HANKO15	465000.0	475500.0	454000.0	458500.0	458500.0	459000.0	462787.94	KRW	KR	KRX	5196.0	nan	1373.18	333.89650300761735	337.0191380591037	1.7511514413551026	nan	-0.014077113890836657	-0.013978494623655968	-0.004768469380058704	-0.004757118279569927	-0.009308644510777953	-0.009265453200876461	2002-07-08	1300000.0	2025-06-02	54.0	46.0	434.0654539099026	199.6701087985552	199.6701087985552	1.0	002960.KS
2025-06-23	@COSMA2	18790.0	19550.0	18520.0	19000.0	19000.0	19010.0	19137.305	KRW	KR	KRX	49826.0	nan	1373.18	13.836496307840195	13.936486840763774	0.6943993933278958	nan	0.011114165741066273	0.011176157530601305	0.018314758087836225	0.018483501862692986	-0.007200592346769952	-0.007174730193201251	2014-08-27	9603917.0	2025-06-02	9.0	38.0	132.88456211130367	120.92495152128633	50.496133602295394	1.0	044820.KS
2025-06-23	@TAEYA3	2620.0	2685.0	2605.0	2665.0	2660.0	2665.0	2646.9432	KRW	KR	KRX	397992.0	nan	1373.18	1.9407506663365326	1.9276010428348795	0.7671697942399395	nan	0.017029739844802272	0.01717557251908386	0.010231146987099038	0.010283664122137548	0.006798592857703234	0.006821755752068892	2015-05-18	36700000.0	2025-06-02	0.0	66.0	71.22554945455074	71.22554945455074	47.00886264000349	1.0	004100.KS
2025-06-23	@ORION15	21400.0	21800.0	21250.0	21550.0	21550.0	21600.0	21492.477	KRW	KR	KRX	180641.0	nan	1373.18	15.693499759681906	15.651609402991594	2.8273223741658047	nan	0.0069848945219526115	0.007009345794392496	0.004312044897336165	0.004321355140186833	0.002672849624616447	0.002676424871828509	2019-01-25	62645420.0	2025-06-02	0.0	39.0	983.1258837151721	983.1258837151721	383.4190946489171	1.0	001800.KS
2025-06-23	@TONGY7	5170.0	5240.0	5020.0	5170.0	5160.0	5170.0	5106.8868	KRW	KR	KRX	218814.0	nan	1373.18	3.764983469028095	3.7190221238293595	0.8137741070035974	nan	0.0	0.0	-0.01228270675547627	-0.012207582205028933	0.01228270675547627	0.012358448986963921	2023-05-31	45050950.0	2025-06-02	0.0	74.0	169.61608201401125	169.61608201401125	125.51590069036833	1.0	002900.KS
2025-06-23	@SAMCH4	172600.0	173200.0	165300.0	166400.0	166300.0	166400.0	168125.69	KRW	KR	KOS	200130.0	nan	1373.18	121.17857819076886	122.43528889147817	24.502974365851525	nan	-0.03658225026221906	-0.035921205098493614	-0.026264924212426877	-0.02592300115874857	-0.010317326049792186	-0.010264285012005048	2023-11-28	23457470.0	2025-06-02	31.0	62.0	2842.5428625526147	1961.3545751613042	1762.3765747826212	1.0	000250.KQ
2025-06-23	@TAEKY3	11170.0	11360.0	11150.0	11260.0	11250.0	11260.0	11256.797	KRW	KR	KRX	39160.0	nan	1373.18	8.199944654014768	8.197612112031926	0.3210184903071703	nan	0.008025009630435065	0.008057296329453845	0.007740510905184905	0.007770546105640097	0.0002844987252501596	0.00028453919885018664	2003-09-29	11600000.0	2025-06-02	56.0	44.0	95.11935798657132	41.852517514091375	41.852517514091375	1.0	006890.KS
2025-06-23	@DAEDO7	72200.0	74500.0	70100.0	73600.0	73600.0	73700.0	72639.375	KRW	KR	KRX	611633.0	nan	1373.18	53.59821727668623	52.89865494691155	32.35456302114435	nan	0.01920497983605074	0.01939058171745156	0.006067084282351587	0.006085526315789513	0.013137895553699153	0.013224576890976891	2021-10-12	30382780.0	2025-06-02	10.0	57.0	1628.4628439097569	1465.616559518781	928.2238210285614	1.0	012510.KS
2025-06-23	@INKTE1	3480.0	3480.0	3385.0	3420.0	3410.0	3420.0	3417.7491	KRW	KR	KOS	2830.0	nan	1373.18	2.490569335411235	2.488930147540745	0.007043672317540307	nan	-0.017391742711870606	-0.017241379310344862	-0.018050117287593537	-0.01788818965517236	0.0006583745757229309	0.0006585913518344366	2021-12-15	19606270.0	2025-06-02	30.0	60.0	48.830774843793236	34.18154239065527	29.29846490627594	1.0	049550.KQ
2025-06-23	@TAIHA2	16160.0	17590.0	16080.0	17550.0	17540.0	17550.0	17057.903	KRW	KR	KRX	7517469.0	nan	1373.18	12.780553168557654	12.422190098894536	93.38342898054661	nan	0.08251489681892643	0.08601485148514842	0.05407456230638452	0.05556330445544555	0.02844033451254191	0.028848622248584865	2024-01-30	186447200.0	2025-06-02	42.0	52.0	2382.8983527287023	1382.0810445826473	1239.1071434189253	1.0	001440.KS
2025-06-23	@KOREA198	25250.0	26100.0	25100.0	25900.0	25750.0	25900.0	25776.875	KRW	KR	KRX	37684.0	nan	1373.18	18.86132917752953	18.771665040271486	0.7073914253775907	nan	0.02541681298412435	0.025742574257425765	0.020651616443728926	0.02086633663366344	0.004765196540395422	0.004776568144897242	2025-01-15	14176380.0	2025-06-02	0.0	54.0	267.3853697257461	267.3853697257461	144.3880996519029	1.0	001940.KS
2025-06-23	@SHINH7	4750.0	4765.0	4680.0	4755.0	4755.0	4760.0	4726.461	KRW	KR	KRX	274408.0	nan	1373.18	3.462765260198954	3.4419821145079306	0.9445074280778921	nan	0.0010520779508045308	0.001052631578947416	-0.004967898546068383	-0.004955578947368422	0.006019976496872914	0.006038132970948018	2022-11-21	56188060.0	2025-06-02	5.0	70.0	194.56606220597442	184.8377590956757	136.1962435441821	1.0	005010.KS
2025-06-23	@KUKJE2	4795.0	4810.0	4685.0	4695.0	4695.0	4700.0	4716.3672	KRW	KR	KRX	146352.0	nan	1373.18	3.4190710613320903	3.4346314394325574	0.5026651804238337	nan	-0.021075595675174696	-0.02085505735140769	-0.01653486609599142	-0.016398915537017777	-0.004540729579183278	-0.004530436052561759	2023-03-17	21159830.0	2025-06-02	24.0	67.0	72.3469624157066	54.98369143593702	48.47246481852342	1.0	002720.KS
2025-06-23	@WILLB1	459.0	459.0	419.0	425.0	423.0	425.0	430.58472	KRW	KR	KRX	834906.0	nan	1373.18	0.30950057530695174	0.3135675730785476	0.26179944816871786	nan	-0.07696104113612812	-0.07407407407407407	-0.0639061111291559	-0.0619069281045751	-0.01305493000697222	-0.012970084028992024	2022-01-11	67236060.0	2025-06-02	0.0	88.0	20.809599251372724	20.809599251372724	18.312447341207996	1.0	008600.KS
2025-06-23	@KYUNG16	7900.0	7930.0	7730.0	7930.0	7900.0	7930.0	7830.961	KRW	KR	KRX	90753.0	nan	1373.18	5.774916616903829	5.70279278754424	0.5175455538480024	nan	0.0037902761737811375	0.0037974683544304	-0.008777523923447106	-0.008739113924050579	0.012567800097228243	0.01264710678548897	2016-10-28	27415260.0	2025-06-02	15.0	50.0	158.32084053073885	134.572714451128	79.16042026536942	1.0	000050.KS
2025-06-23	@HANSO35	1870.0	1873.0	1869.0	1870.0	1870.0	1871.0	1869.9925	KRW	KR	KRX	12339.0	nan	1373.18	1.3618025313505877	1.3617970695757293	0.016803214041494926	nan	0.0	0.0	-4.0107032299729894e-06	-4.010695187184332e-06	4.0107032299729894e-06	4.010711272872669e-06	2016-09-23	20493010.0	2025-06-02	84.0	16.0	27.907432892992905	4.465189262878865	4.465189262878865	1.0	010420.KS
2025-06-23	@DOOSA24	588000.0	638000.0	588000.0	624000.0	624000.0	625000.0	617086.75	KRW	KR	KRX	169959.0	nan	1373.18	454.41966821538324	449.3851862101108	76.37705686308422	nan	0.05942342047080018	0.061224489795918435	0.04828266579940532	0.049467261904761806	0.011140754671394859	0.011203043980445138	2019-10-18	16523830.0	2025-06-02	0.0	78.0	7508.753346247397	7508.7533462473975	5856.82761007297	1.0	000150.KS
2025-06-23	@PANGR1	4240.0	4270.0	4125.0	4200.0	4200.0	4205.0	4203.25	KRW	KR	KRX	104231.0	nan	1373.18	3.058593920680464	3.0609606897857526	0.3190469936570588	nan	-0.009478743954543845	-0.009433962264150941	-0.008705233666967516	-0.00866745283018866	-0.0007735102875763289	-0.0007732112056146878	2025-02-19	40202158.0	2025-06-02	0.0	61.0	122.96207605703547	122.96207605703549	75.00686639479164	1.0	003610.KS
2025-06-23	@HYOSU4	420.0	423.0	411.0	412.0	412.0	413.0	413.73707	KRW	KR	KRX	185218.0	nan	1373.18	0.3000334988857979	0.30129849691955896	0.05580590500244687	nan	-0.019231361927887214	-0.01904761904761909	-0.015024035829743099	-0.014911738095238047	-0.004207326098144115	-0.004198487701380094	2024-05-24	60132860.0	2025-06-02	37.0	53.0	18.041872383809842	11.366379601800201	9.562192363419216	1.0	000040.KS
2025-06-23	@DONGW19	131800.0	133700.0	128400.0	132000.0	131900.0	132000.0	131314.88	KRW	KR	KRX	326149.0	nan	1373.18	96.1272375071003	95.62830801497255	31.189077030775284	nan	0.0015163005179630318	0.0015174506828528056	-0.0036875189249165885	-0.003680728376327713	0.00520381944287962	0.005217382828206496	2013-06-20	55725980.0	2025-06-02	0.0	67.0	5356.784514775922	5356.784514775921	3589.0456248998676	1.0	071050.KS
2025-06-23	@UNIDC1	93000.0	98200.0	91300.0	97600.0	97500.0	97600.0	95204.813	KRW	KR	KRX	122740.0	nan	1373.18	71.07589682343173	69.33163387174295	8.50976474141773	nan	0.048278000265790766	0.04946236559139794	0.023431004088804386	0.023707666666666682	0.02484699617698638	0.02515825539198313	2022-11-28	6767585.0	2025-06-02	25.0	59.0	481.01217320380425	360.75912990285315	283.7971821902445	1.0	014830.KS
2025-06-23	@ILJIN4	13330.0	13460.0	12480.0	13070.0	13070.0	13080.0	13054.692	KRW	KR	KRX	38632.0	nan	1373.18	9.518052986498493	9.50690513989426	0.36727075936439507	nan	-0.01969760655448738	-0.019504876219054723	-0.020869524811129025	-0.020653263315829062	0.0011719182566416464	0.0011726052211726845	2019-06-27	14202980.0	2025-06-02	50.0	50.0	135.18471620617836	67.59235810308918	67.59235810308918	1.0	081000.KS
2025-06-23	@UJUEL1	37050.0	37500.0	36100.0	37150.0	36950.0	37150.0	36908.879	KRW	KR	KOS	21791.0	nan	1373.18	27.05399146506649	26.87839831631687	0.5857071777108609	nan	0.002695419421673506	0.0026990553306343035	-0.003816206334525063	-0.0038089338731444045	0.006511625756198569	0.0065328724830684415	2025-04-03	9240471.0	2025-06-02	0.0	77.0	249.9916235671944	249.9916235671944	192.4935501467397	1.0	065680.KQ
2025-06-23	@NONGS1	393000.0	399000.0	390500.0	397000.0	397000.0	397500.0	396630.94	KRW	KR	KRX	40596.0	nan	1373.18	289.109949169082	288.8411861518519	11.72579679302058	nan	0.010126668817926898	0.010178117048346147	0.009196614285015059	0.00923903307888052	0.0009300545329118393	0.0009304871677433546	2010-12-31	6082644.0	2025-06-02	0.0	56.0	1758.5528976536214	1758.5528976536214	984.789622686028	1.0	004370.KS
2025-06-23	@EMTEC1	2585.0	2585.0	2495.0	2520.0	2515.0	2520.0	2521.827	KRW	KR	KOS	124124.0	nan	1373.18	1.8351563524082786	1.8364868407637747	0.2279520926229628	nan	-0.025466606437060335	-0.025145067698259194	-0.0247418691226029	-0.02443829787234031	-0.0007247373144574354	-0.0007244747558021736	2022-01-05	35038010.0	2025-06-02	12.0	88.0	64.30022662724478	56.584199431975414	56.584199431975414	1.0	064240.KQ
2025-06-23	@SEOUL17	162.0	162.0	159.0	159.0	159.0	160.0	159.7038	KRW	KR	KRX	925087.0	nan	1373.18	0.115789626997189	0.11630215994989732	0.10758961624157067	nan	-0.018692133012152112	-0.01851851851851849	-0.014275485679601019	-0.014174074074074117	-0.0044166473325510935	-0.004406908288969946	2022-05-12	374755520.0	2025-06-02	0.0	90.0	43.3928018759376	43.3928018759376	39.05352168834384	1.0	004410.KS
2025-06-23	@KUMHO13	4450.0	4450.0	4345.0	4380.0	4380.0	4385.0	4382.7735	KRW	KR	KRX	650254.0	nan	1373.18	3.1896765172810557	3.1916962816236762	2.075413273910922	nan	-0.015855371789793793	-0.01573033707865168	-0.015222353010383216	-0.015107078651685368	-0.0006330187794105768	-0.0006328184652937274	2018-07-20	287260160.0	2025-06-02	45.0	55.0	916.2669867023988	503.9468426863193	503.9468426863193	1.0	073240.KS
2025-06-23	@SILVE20	2125.0	2125.0	2065.0	2080.0	2080.0	2085.0	2080.8099	KRW	KR	KOS	188625.0	nan	1373.18	1.5147322273846109	1.5153220262456488	0.28582761720058547	nan	-0.021403908663153892	-0.02117647058823524	-0.021014609449927057	-0.020795341176470528	-0.0003892992132268347	-0.00038922344612080106	2020-02-12	28231300.0	2025-06-02	0.0	85.0	42.76285993096317	42.76285993096317	36.348430941318696	1.0	065950.KQ
2025-06-23	@KGCHE1	4540.0	4645.0	4475.0	4550.0	4550.0	4560.0	4551.2852	KRW	KR	KRX	255454.0	nan	1373.18	3.3134767474038362	3.3144126771435647	0.8466799760270322	nan	0.0022002209096019243	0.0022026431718060735	0.00248264256331332	0.002485726872246685	-0.0002824216537113955	-0.00028238177647055274	2023-08-28	68468930.0	2025-06-02	26.0	58.0	226.87020747462094	167.88395353121948	131.58472033528014	1.0	001390.KS
2025-06-23	@AMOTE1	10470.0	10690.0	10000.0	10320.0	10320.0	10330.0	10425.532	KRW	KR	KOS	177720.0	nan	1373.18	7.515402205100569	7.5922544750142	1.3492954652995237	nan	-0.014430264829028872	-0.014326647564469885	-0.0042562273245660975	-0.004247182425979101	-0.010174037504462774	-0.010122457060224743	2023-02-24	14615110.0	2025-06-02	0.0	82.0	109.83842992178738	109.83842992178738	90.06751253586565	1.0	052710.KQ
2025-06-23	@PHOEN27	8050.0	8600.0	7900.0	8480.0	8480.0	8490.0	8336.836	KRW	KR	KRX	2816345.0	nan	1373.18	6.175446773183413	6.071189501740485	17.09856419727931	nan	0.05203835837333948	0.05341614906832293	0.0350116764599111	0.03563180124223586	0.017026681913428376	0.017172462070742522	2021-04-26	63429410.0	2025-06-02	48.0	52.0	391.7049453094277	203.68657156090242	203.68657156090242	1.0	037270.KS
2025-06-23	@TOKAI8	100300.0	100700.0	98200.0	99500.0	99500.0	99800.0	99186.688	KRW	KR	KOS	30531.0	nan	1373.18	72.45954645421575	72.23138117362618	2.205296298611981	nan	-0.008008050803342215	-0.0079760717846461	-0.011161883230210279	-0.011099820538384875	0.003153832426868064	0.003158810988829419	2003-08-18	11675000.0	2025-06-02	59.0	41.0	845.9652048529689	346.84573398971725	346.84573398971725	1.0	064760.KQ
2025-06-23	@UIDIS1	1230.0	1239.0	1217.0	1233.0	1230.0	1233.0	1222.3677	KRW	KR	KOS	121601.0	nan	1373.18	0.8979157867140506	0.890172956203848	0.10824592164734412	nan	0.002436054797880338	0.0024390243902439046	-0.006224453732631474	-0.006205121951219472	0.008660508530511812	0.008698119232044554	2022-01-28	14191080.0	2025-06-02	0.0	50.0	12.742394762522029	12.742394762522029	6.371197381261014	1.0	069330.KQ
2025-06-23	@SHINH27	524.0	580.0	485.0	485.0	485.0	486.0	533.26099	KRW	KR	KRX	18986383.0	nan	1373.18	0.3531947741738155	0.3883401957500109	7.373175690804679	nan	-0.07734279338355865	-0.07442748091603058	0.017519282288275484	0.017673645038167818	-0.09486207567183413	-0.0905016322307769	2008-07-09	111133680.0	2025-06-02	0.0	69.0	39.25183501070508	39.25183501070508	27.083766157386503	1.0	002360.KS
2025-06-23	@SHINY9	117800.0	121900.0	114000.0	120400.0	120400.0	120500.0	119193.69	KRW	KR	KRX	59712.0	nan	1373.18	87.67969239283997	86.8012132422552	5.1830740451215425	nan	0.02183126165723337	0.022071307300509435	0.01176154577098032	0.011830984719864102	0.01006971588625305	0.010120586081360461	2024-04-26	16440000.0	2025-06-02	0.0	81.0	1441.4541429382891	1441.4541429382891	1167.5778557800143	1.0	001720.KS
2025-06-23	@SHINW12	1730.0	1733.0	1693.0	1713.0	1713.0	1714.0	1712.2798	KRW	KR	KRX	2056661.0	nan	1373.18	1.2474693776489607	1.2469449016152288	2.564542948300878	nan	-0.00987518916770469	-0.009826589595375745	-0.01029570956467385	-0.010242890173410402	0.00042052039696915955	0.00042060882806649325	2025-06-05	104891065.0	2025-06-02	24.0	76.0	130.8483915764867	99.44477759812989	99.44477759812989	1.0	009270.KS
2025-06-23	@SHINY7	12800.0	12800.0	12580.0	12710.0	12710.0	12750.0	12715.696	KRW	KR	KRX	9582.0	nan	1373.18	9.25588779329731	9.260035829243071	0.0887296633158071	nan	-0.007056085724208572	-0.007031250000000044	-0.006608035051748118	-0.006586250000000016	-0.0004480506724604538	-0.0004479503127473583	2022-04-18	9000000.0	2025-06-02	49.0	30.0	83.3029901396758	42.48452497123466	24.99089704190274	1.0	005800.KS
2025-06-23	@TOVIS1	14800.0	14800.0	14300.0	14420.0	14420.0	14450.0	14379.254	KRW	KR	KOS	124017.0	nan	1373.18	10.501172461002927	10.47149973055244	1.2986439820839217	nan	-0.026011048913266777	-0.025675675675675635	-0.028840707430648038	-0.028428783783783773	0.0028296585173812616	0.002833665779879757	2025-03-11	16067058.0	2025-06-02	0.0	85.0	168.72294699893678	168.72294699893678	143.41450494909625	1.0	051360.KQ
2025-06-23	@ADPEN1	660.0	678.0	650.0	678.0	676.0	678.0	662.27271	KRW	KR	KOS	297179.0	nan	1373.18	0.49374444719556065	0.48229125824728	0.1433268338346684	nan	0.026907452919924246	0.027272727272727337	0.00343758472947453	0.0034434999999999327	0.023469868190449716	0.02374745291860214	2009-03-12	23200000.0	2025-06-02	0.0	82.0	11.454871174937008	11.454871174937006	9.392994363448345	1.0	079950.KQ
2025-06-23	@DETKR1	5980.0	6020.0	5740.0	5890.0	5890.0	5910.0	5858.3868	KRW	KR	KOS	137393.0	nan	1373.18	4.289313855430461	4.266291964636828	0.5861586518973477	nan	-0.015164570299045721	-0.015050167224080258	-0.02054629237528438	-0.020336655518394586	0.00538172207623866	0.005396229555890697	2023-12-04	22028090.0	2025-06-02	21.0	79.0	94.48539164566918	74.64345940007865	74.64345940007865	1.0	079810.KQ
2025-06-23	@ABLEC1	8110.0	8110.0	7850.0	8080.0	8070.0	8080.0	8004.3086	KRW	KR	KRX	321158.0	nan	1373.18	5.8841521140709885	5.829030862669133	1.8720398937930935	nan	-0.0037059955943181677	-0.0036991368680641123	-0.01311789642694805	-0.013032231812577066	0.009411900832629883	0.009456332055962857	2023-04-28	26014160.0	2025-06-02	62.0	38.0	153.07127455978096	58.16708433271677	58.16708433271677	1.0	078520.KS
2025-06-23	@NEXTI1	1954.0	1954.0	1873.0	1921.0	1920.0	1921.0	1909.1226	KRW	KR	KOS	843302.0	nan	1373.18	1.398942600387422	1.390293042427067	1.1724369032648303	nan	-0.017032669834170733	-0.016888433981576245	-0.02323478883331731	-0.022966939611054338	0.0062021189991465775	0.006221391962988765	2023-10-23	92715930.0	2025-06-02	14.0	80.0	129.70426421153817	111.54566722192283	103.76341136923054	1.0	078150.KQ
2025-06-23	@MEGAS4	11040.0	11040.0	10950.0	11020.0	11020.0	11030.0	11006.059	KRW	KR	KOS	293948.0	nan	1373.18	8.025167858547313	8.015015511440597	2.3559977795569402	nan	-0.00181323712418191	-0.0018115942028985588	-0.0030791015134123967	-0.0030743659420290337	0.0012658643892304866	0.0012666659337370323	2018-06-18	11920950.0	2025-06-02	0.0	68.0	95.6676247833496	95.6676247833496	65.05398485267773	1.0	072870.KQ
2025-06-23	@CJCGV1	5240.0	5240.0	5030.0	5130.0	5120.0	5130.0	5109.7266	KRW	KR	KRX	389951.0	nan	1373.18	3.735854003116853	3.721090170261728	1.451042832983731	nan	-0.02121583915027081	-0.020992366412213692	-0.025175598484091566	-0.024861335877862656	0.003959759333820756	0.0039676095390308586	2025-06-16	165580502.0	2025-06-02	51.0	49.0	618.5845812347981	303.10644480505107	303.10644480505107	1.0	079160.KS
2025-06-23	@EMLSI1	13270.0	13400.0	13140.0	13330.0	13320.0	13330.0	13243.344	KRW	KR	KOS	429640.0	nan	1373.18	9.70739451492157	9.644288439971453	4.1435720853493345	nan	0.0045112858465010675	0.0045214770158250595	-0.0020107617493447805	-0.002008741522230628	0.006522047595845848	0.006543362461928215	2021-08-03	34442830.0	2025-06-02	0.0	90.0	334.3501390203761	334.3501390203761	300.9151251183385	1.0	080220.KQ
2025-06-23	@YOOSH1	24600.0	24600.0	23600.0	23650.0	23650.0	23700.0	23884.684	KRW	KR	KOS	23481.0	nan	1373.18	17.22279672002214	17.39370220946999	0.4084215215805648	nan	-0.03938332800037614	-0.03861788617886175	-0.029509026244619818	-0.029077886178861756	-0.00987430175575632	-0.009825710903271778	2002-12-27	3000000.0	2025-06-02	0.0	63.0	51.668390160066416	51.66839016006642	32.55108580084184	1.0	054930.KQ
2025-06-23	@INTOP1	16770.0	17020.0	16300.0	16880.0	16830.0	16880.0	16692.262	KRW	KR	KOS	61124.0	nan	1373.18	12.292634614544342	12.15591692276322	0.743018265986979	nan	0.006537913332692824	0.0065593321407275695	-0.0046463170871309245	-0.004635539654144427	0.011184230419823749	0.011247007745265547	2016-11-11	17200000.0	2025-06-02	0.0	68.0	211.4333153701627	211.43331537016266	143.77465445171063	1.0	049070.KQ
2025-06-23	@YUHWA2	2670.0	2755.0	2670.0	2700.0	2700.0	2705.0	2702.6521	KRW	KR	KRX	74019.0	nan	1373.18	1.9662389490088699	1.9681703054224498	0.14568199783706431	nan	0.01117330059812538	0.011235955056179803	0.012155077756431432	0.012229250936329539	-0.000981777158306052	-0.0009812953727932339	2020-04-14	56702380.0	2025-06-02	0.0	71.0	111.49042805750157	111.49042805750157	79.15820392082611	1.0	003460.KS
2025-06-23	@ILSHI1	2505.0	2560.0	2470.0	2525.0	2520.0	2525.0	2508.2002	KRW	KR	KRX	3235399.0	nan	1373.18	1.8387975356471837	1.8265633056117916	5.909661092413085	nan	0.00795232819049474	0.007984031936127733	0.0012767096094385977	0.0012775249500998065	0.006675618581056142	0.006697950187548818	2010-03-31	77456560.0	2025-06-02	41.0	59.0	142.42693164770824	84.03188967214787	84.03188967214787	1.0	007110.KS
2025-06-23	@HYUND30	371000.0	377000.0	368000.0	375500.0	375000.0	375500.0	372806.38	KRW	KR	KRX	186548.0	nan	1373.18	273.4528612417891	271.4912684425931	50.646153145428855	nan	0.01205640859675583	0.0121293800539084	0.004857133791469792	0.0048689487870619	0.007199274805286038	0.007225251885442541	2018-12-14	70773180.0	2025-06-02	35.0	58.0	19353.128570180164	12579.533570617106	11224.814570704497	1.0	009540.KS
2025-06-23	@SHINC6	1482.0	1501.0	1475.0	1480.0	1480.0	1481.0	1481.2103	KRW	KR	KOS	110655.0	nan	1373.18	1.077790238715973	1.0786716235307825	0.11936040850179874	nan	-0.0013504390978713587	-0.0013495276653171517	-0.0005330030195267454	-0.000532860998650464	-0.0008174360783446133	-0.0008171020684908381	2022-11-10	73233430.0	2025-06-02	46.0	54.0	78.93027600168949	42.622349040912326	42.622349040912326	1.0	012860.KQ
2025-06-23	@HYNIX1	252500.0	263000.0	248500.0	259500.0	259000.0	259500.0	256399.19	KRW	KR	KRX	3383156.0	nan	1373.18	188.97741009918582	186.71928661937983	631.7004748420746	nan	0.027345453890529114	0.027722772277227747	0.015324317199745252	0.015442336633663345	0.012021136690783862	0.012093680951176244	2014-10-21	728002240.0	2025-06-02	20.0	66.0	137575.9778616059	110060.78228928473	90800.14538865989	1.0	000660.KS
2025-06-23	@HYUND47	3525.0	3525.0	3450.0	3485.0	3485.0	3490.0	3482.0774	KRW	KR	KRX	136123.0	nan	1373.18	2.537904717517004	2.5357763730901994	0.3451774872341572	nan	-0.011412392051743936	-0.01134751773049647	-0.012251366561034871	-0.012176624113475087	0.0008389745092909351	0.0008393265468480404	2017-12-21	32000000.0	2025-06-02	0.0	82.0	81.21295096054413	81.21295096054413	66.5946197876462	1.0	004310.KS
2025-06-23	@HYUND48	72900.0	77600.0	72600.0	75500.0	75400.0	75500.0	75762.063	KRW	KR	KRX	2042571.0	nan	1373.18	54.98186690747025	55.172710788097696	112.6941790471555	nan	0.03504401724036654	0.03566529492455417	0.038509040221077484	0.039260123456789975	-0.003465022980710941	-0.0034590267163130406	2025-02-19	111355800.0	2025-06-02	35.0	55.0	6122.549774974876	3979.657353733669	3367.4023762361817	1.0	000720.KS
2025-06-23	@HYUND54	25600.0	26050.0	25150.0	25850.0	25850.0	25900.0	25717.825	KRW	KR	KRX	294553.0	nan	1373.18	18.824917345140477	18.728662666220014	5.516583774323104	nan	0.009718249468921414	0.009765625	0.004591979766907173	0.004602539062499966	0.005126269702014241	0.005139431503247138	2011-03-31	89400060.0	2025-06-02	0.0	71.0	1682.9487401505994	1682.9487401505994	1194.8936055069255	1.0	001450.KS
2025-06-23	@KOREA146	98100.0	99000.0	96400.0	98100.0	98000.0	98100.0	97449.563	KRW	KR	KOS	2987.0	nan	1373.18	71.44001514732227	70.96634308684949	0.21197646680041943	nan	0.0	0.0	-0.006652424978749849	-0.006630346585117297	0.006652424978749849	0.006674601506422517	2012-01-20	4540511.0	2025-06-02	74.0	26.0	324.3741746165834	84.33728540031169	84.33728540031169	1.0	034950.KQ
2025-06-23	@ILYAN1	13640.0	15490.0	13500.0	14910.0	14900.0	14910.0	14793.524	KRW	KR	KRX	606702.0	nan	1373.18	10.858008418415649	10.7731863266287	6.5361136907382855	nan	0.08902547636133207	0.0931085043988269	0.08118286502656247	0.08456920821114355	0.0078426113347696	0.007873445164249038	2019-01-18	19085660.0	2025-06-02	0.0	78.0	207.2322569510188	207.2322569510188	161.64116042179467	1.0	007570.KS
2025-06-23	@SAMAA1	18150.0	18170.0	17680.0	17690.0	17690.0	17710.0	17765.368	KRW	KR	KRX	59286.0	nan	1373.18	12.882506299247003	12.937392038916965	0.7670062244192312	nan	-0.025671052539165018	-0.0253443526170799	-0.021419616563592925	-0.021191845730027636	-0.004251435975572093	-0.004242411415288361	2023-02-09	14711910.0	2025-06-02	45.0	42.0	189.526273248955	104.23945028692523	79.6010347645611	1.0	006110.KS
2025-06-23	@ILJIN3	723.0	737.0	718.0	728.0	726.0	728.0	726.20606	KRW	KR	KRX	71170.0	nan	1373.18	0.5301562795846138	0.5288498667326934	0.03763824501536579	nan	0.006891826037921156	0.006915629322268302	0.004424581595245947	0.004434384508990252	0.0024672444426752094	0.0024702905949312015	2022-01-19	51513740.0	2025-06-02	0.0	61.0	27.310332745889102	27.310332745889106	16.65930297499235	1.0	020760.KS
2025-06-23	@HSIND1	4695.0	4700.0	4620.0	4655.0	4640.0	4655.0	4646.8438	KRW	KR	KRX	165962.0	nan	1373.18	3.3899415954208476	3.3840019516742155	0.5616157319037561	nan	-0.008556201931197549	-0.008519701810436597	-0.010309876206028079	-0.010256911608093833	0.00175367427483053	0.0017552128608240292	2012-05-22	55320010.0	2025-06-02	6.0	60.0	187.53160295809724	176.2797067806114	112.51896177485834	1.0	006060.KS
2025-06-23	@TAIHA4	6720.0	6790.0	6570.0	6590.0	6590.0	6670.0	6619.2071	KRW	KR	KRX	36213.0	nan	1373.18	4.799079508877204	4.82034918947261	0.17455930519837165	nan	-0.019534806020642392	-0.019345238095238138	-0.015112565173446058	-0.014998943452380953	-0.004422240847196335	-0.004412477137933912	2018-01-18	5300003.0	2025-06-02	0.0	74.0	25.435135794287707	25.435135794287707	18.822000487772904	1.0	001070.KS
2025-06-23	@TAIHA5	2900.0	2900.0	2850.0	2855.0	2855.0	2860.0	2871.4371	KRW	KR	KRX	716894.0	nan	1373.18	2.0791156294149347	2.091085728018177	1.499086811901863	nan	-0.015638893884454497	-0.01551724137931032	-0.009898100837868462	-0.009849275862068962	-0.005740793046586035	-0.005724346181917084	2021-04-29	89696560.0	2025-06-02	0.0	53.0	186.48951980075446	186.48951980075446	98.83944549439985	1.0	001790.KS
2025-06-23	@LIGHT18	1164.0	1224.0	1128.0	1204.0	1203.0	1204.0	1166.4288	KRW	KR	KOS	802510.0	nan	1373.18	0.8767969239283997	0.8494361991872877	0.6816810442097903	nan	0.03378699757738257	0.03436426116838498	0.0020844240162087857	0.0020865979381443633	0.031702573561173786	0.03221045296549607	2025-05-26	46121066.0	2025-06-02	16.0	84.0	40.4388087970987	33.96859938956291	33.96859938956291	1.0	069540.KQ
2025-06-23	@SAMWO3	1654.0	1654.0	1637.0	1652.0	1651.0	1652.0	1650.3897	KRW	KR	KOS	16737.0	nan	1373.18	1.203046942134316	1.201874262660394	0.020115769534147013	nan	-0.0012099215027134846	-0.0012091898428052694	-0.0021851547573641383	-0.0021827690447400183	0.0009752332546506537	0.0009757089492257176	2017-08-04	33832910.0	2025-06-02	0.0	50.0	40.70257891900552	40.70257891900552	20.35128945950276	1.0	037760.KQ
2025-06-23	@NONGS2	83400.0	83400.0	81200.0	81800.0	81800.0	81900.0	81716.75	KRW	KR	KRX	9506.0	nan	1373.18	59.569757788490946	59.509132087563174	0.5656938096243755	nan	-0.01937106575599934	-0.01918465227817745	-0.02038931015228229	-0.020182853717026328	0.0010182443962829524	0.0010187629831093226	2010-12-31	4637792.0	2025-06-02	0.0	44.0	276.272146113401	276.272146113401	121.55974428989644	1.0	072710.KS
2025-06-23	@COTEC2	178.0	183.0	170.0	171.0	171.0	172.0	174.5037	KRW	KR	KOS	4899910.0	nan	1373.18	0.12452846677056176	0.12707998951339228	0.622680511416566	nan	-0.04011999378942477	-0.0393258426966292	-0.01983760543599722	-0.0196421348314606	-0.02028238835342755	-0.02007808430422975	2025-03-13	82878283.0	2025-06-02	17.0	83.0	10.320705510566713	8.566185573770372	8.566185573770372	1.0	054180.KQ
2025-06-23	@KWANG3	1947.0	2095.0	1942.0	2050.0	2050.0	2055.0	2055.2803	KRW	KR	KRX	566384.0	nan	1373.18	1.492885127951179	1.4967304359224571	0.847724171219505	nan	0.051550066760254865	0.052901900359527465	0.05412251128339829	0.055613918849511945	-0.0025724445231434245	-0.0025691386230870528	2011-03-07	43337610.0	2025-06-02	30.0	70.0	64.6980734499483	45.28865141496381	45.28865141496381	1.0	017040.KS
2025-06-23	@DONGS26	26700.0	26950.0	26350.0	26350.0	26350.0	26400.0	26577.442	KRW	KR	KRX	75724.0	nan	1373.18	19.189035669031007	19.354667268675627	1.4656128242531932	nan	-0.013195290418833494	-0.01310861423220977	-0.004600754525016626	-0.004590187265917645	-0.008594535893816868	-0.008557708450647739	2016-07-15	99700060.0	2025-06-02	0.0	52.0	1913.1480075445315	1913.1480075445315	994.8369639231564	1.0	026960.KS
2025-06-23	@MONAM1	2110.0	2135.0	2090.0	2115.0	2115.0	2120.0	2109.8243	KRW	KR	KRX	24236.0	nan	1373.18	1.540220510056948	1.5364513756390277	0.03723743553998748	nan	0.0023668650102655064	0.0023696682464455776	-8.327360933080286e-05	-8.327014218001416e-05	0.0024501386195963093	0.0024531426621636765	2015-04-17	18897300.0	2025-06-02	0.0	81.0	29.106009044699164	29.106009044699164	23.57586732620632	1.0	005360.KS
2025-06-23	@LEENO1	50500.0	51200.0	49550.0	50400.0	50300.0	50400.0	50128.618	KRW	KR	KOS	522569.0	nan	1373.18	36.70312704816557	36.50549673021745	19.076640920813006	nan	-0.001982161203990529	-0.001980198019801982	-0.007381273708276126	-0.007354099009900916	0.005399112504285597	0.0054137139787096	2025-04-25	76211850.0	2025-06-02	0.0	60.0	2797.213213125737	2797.213213125737	1678.3279278754424	1.0	058470.KQ
2025-06-23	@NAMYA2	66600.0	67900.0	64700.0	65400.0	65400.0	65500.0	65467.993	KRW	KR	KRX	6247.0	nan	1373.18	47.626676764881516	47.67619175927409	0.2978331699201852	nan	-0.018182319083187792	-0.018018018018018056	-0.017143210825175004	-0.016997102102102035	-0.0010391082580127886	-0.0010385685719738191	2025-03-28	6131346.0	2025-06-02	62.0	38.0	292.0156340756492	110.96594094874668	110.96594094874668	1.0	003920.KS
2025-06-23	@MAEIL2	284.0	304.0	269.0	270.0	270.0	273.0	281.67139	KRW	KR	KOS	2249385.0	nan	1373.18	0.19662389490088697	0.20512342882943238	0.46140156395749277	nan	-0.050552279162831226	-0.04929577464788737	-0.008233130381975151	-0.008199330985915632	-0.042319148780856075	-0.0414361927208865	2023-04-25	71577310.0	2025-06-02	0.0	76.0	14.073809478728206	14.073809478728206	10.696095203833435	1.0	065420.KQ
2025-06-23	@SUNGM1	1206.0	1206.0	1188.0	1189.0	1189.0	1198.0	1196.0938	KRW	KR	KRX	15149.0	nan	1373.18	0.8658733742116838	0.8710393393437131	0.013195374951717909	nan	-0.014196480596349481	-0.014096185737976774	-0.008248017758230475	-0.008214096185737874	-0.005948462838119006	-0.0059308057612205145	2023-06-12	22460980.0	2025-06-02	0.0	80.0	19.448364540701142	19.448364540701142	15.558691632560913	1.0	014910.KS
2025-06-23	@HWASU1	10270.0	10430.0	10020.0	10330.0	10330.0	10340.0	10248.333	KRW	KR	KOS	166249.0	nan	1373.18	7.52268457157838	7.4632116692640444	1.2407514768034782	nan	0.005825259191080789	0.0058422590068158975	-0.002111965728756715	-0.0021097370983446107	0.007937224919837504	0.007968808195440102	2019-02-13	8008003.0	2025-06-02	20.0	59.0	60.24168061725339	48.193344493802705	35.542591564179496	1.0	039610.KQ
2025-06-23	@HANJI3	19950.0	19990.0	19610.0	19680.0	19660.0	19680.0	19754.336	KRW	KR	KRX	50856.0	nan	1373.18	14.331697228331318	14.38583142778077	0.7316058430912189	nan	-0.01362625171176468	-0.013533834586466176	-0.009856131781267763	-0.009807719298245643	-0.003770119930496918	-0.003763021951231349	2020-10-13	14948000.0	2025-06-02	41.0	59.0	214.23021016909655	126.39582399976696	126.39582399976696	1.0	002320.KS
2025-06-23	@HANSH3	8700.0	8700.0	8400.0	8490.0	8490.0	8530.0	8546.418	KRW	KR	KRX	40871.0	nan	1373.18	6.182729139661224	6.223814794855736	0.2543735344805488	nan	-0.02443402533728012	-0.024137931034482807	-0.017810777863255467	-0.017653103448275864	-0.006623247474024652	-0.006601362114513898	2018-05-09	11570700.0	2025-06-02	37.0	63.0	71.53850405627813	45.06925755545522	45.06925755545522	1.0	004960.KS
2025-06-23	@HANYA3	17310.0	17860.0	17180.0	17740.0	17720.0	17740.0	17563.012	KRW	KR	KRX	60034.0	nan	1373.18	12.918918131636056	12.79002898381858	0.7678366000145646	nan	0.024537607693316588	0.024841132293472068	0.014510730505817193	0.014616522241478913	0.010026877187499394	0.010077314756717248	2010-06-30	12728530.0	2025-06-02	70.0	30.0	164.4388370060735	49.331651101822054	49.331651101822054	1.0	001750.KS
2025-06-23	@HEUNG1	19330.0	19700.0	17760.0	18270.0	18270.0	18280.0	18877.004	KRW	KR	KOS	7531984.0	nan	1373.18	13.30488355496002	13.746926113109716	103.54162753312457	nan	-0.05639792283032463	-0.05483704086911534	-0.02371383153558959	-0.023434868080703497	-0.03268409129473504	-0.032155738272874324	2010-06-30	15000000.0	2025-06-02	0.0	49.0	199.5732533244003	199.5732533244003	97.79089412895615	1.0	024060.KQ
2025-06-23	@SEOUL22	60000.0	60300.0	57700.0	57900.0	57800.0	57900.0	58611.54	KRW	KR	KRX	26459.0	nan	1373.18	42.16490190652354	42.68307141088568	1.1293513864606242	nan	-0.03562717764314982	-0.03500000000000003	-0.02341295669932464	-0.023140999999999967	-0.012214220943825183	-0.012139930122975762	2019-05-14	5000000.0	2025-06-02	39.0	51.0	210.8245095326177	128.6029508148968	107.52049986163502	1.0	017390.KS
2025-06-23	@SEGYE2	342.0	342.0	333.0	336.0	336.0	337.0	336.5	KRW	KR	KRX	761017.0	nan	1373.18	0.24468751365443714	0.24505163197832766	0.186488457813251	nan	-0.01769957709940151	-0.01754385964912286	-0.016212587977823212	-0.016081871345029253	-0.001486989121578297	-0.0014858841010401136	2010-05-14	202424800.0	2025-06-02	48.0	52.0	49.53082101399671	25.75602692727829	25.75602692727829	1.0	004060.KS
2025-06-23	@ORIEN40	840.0	841.0	800.0	806.0	806.0	807.0	807.98389	KRW	KR	KRX	2332314.0	nan	1373.18	0.5869587381115366	0.5884034795147031	1.3723416729208553	nan	-0.0413181493307313	-0.04047619047619044	-0.03885977163384258	-0.038114416666666706	-0.002458377696888725	-0.0024553583611672813	2021-05-14	118583060.0	2025-06-02	32.0	68.0	69.60336325900464	47.33028701612316	47.33028701612316	1.0	002630.KS
2025-06-23	@MADAM2	1190.0	1195.0	1157.0	1157.0	1157.0	1166.0	1177.4573	KRW	KR	KOS	115116.0	nan	1373.18	0.8425698014826898	0.8574675570573413	0.0987082352982129	nan	-0.028122858911897808	-0.027731092436974802	-0.010596024142168758	-0.010540084033613395	-0.01752683476972905	-0.017374133227591404	2024-03-29	40395860.0	2025-06-02	59.0	41.0	34.03633174092253	13.954896013778237	13.954896013778237	1.0	032860.KQ
2025-06-23	@SEOWO1	1329.0	1373.0	1315.0	1320.0	1319.0	1320.0	1347.5208	KRW	KR	KRX	577736.0	nan	1373.18	0.961272375071003	0.9813140302072562	0.5669404425558193	nan	-0.0067950431328283045	-0.006772009029345383	0.013839679943353111	0.01393589164785558	-0.020634723076181416	-0.020423284004224662	2016-04-21	47474580.0	2025-06-02	0.0	62.0	45.63600227209834	45.63600227209834	28.29432140870097	1.0	021050.KS
2025-06-23	@KIAMO4	97000.0	97000.0	94400.0	95900.0	95800.0	95900.0	95544.438	KRW	KR	KRX	867116.0	nan	1373.18	69.83789452220394	69.5789612432456	60.33303055739815	nan	-0.011404996613990193	-0.01134020618556697	-0.015119519872458298	-0.01500579381443301	0.0037145232584681054	0.003721430649892943	2024-11-27	397672632.0	2025-06-02	35.0	58.0	27772.619327983222	18052.202563189094	16108.119210230268	1.0	000270.KS
2025-06-23	@KOREA172	47750.0	48500.0	47400.0	47600.0	47600.0	47650.0	47678.204	KRW	KR	KRX	3950.0	nan	1373.18	34.664064434378595	34.721015453181664	0.13714801104006757	nan	-0.0031463056893645813	-0.003141361256544517	-0.0015047126643281672	-0.001503581151832467	-0.0016415930250364141	-0.0016402463482054763	2010-12-31	4840003.0	2025-06-02	63.0	37.0	167.7741758545857	62.07644506619671	62.07644506619671	1.0	025000.KS
2025-06-23	@SHINH6	1468.0	1468.0	1422.0	1442.0	1441.0	1442.0	1449.6182	KRW	KR	KRX	19354.0	nan	1373.18	1.0501172461002928	1.0556650985304183	0.02043134231695772	nan	-0.017869891329565846	-0.017711171662125325	-0.012600718776923259	-0.012521662125340671	-0.005269172552642587	-0.0052553148132383765	2025-05-09	16973483.0	2025-06-02	6.0	94.0	17.824147224690137	16.754698391208727	16.754698391208727	1.0	009310.KS
2025-06-23	@CTCBI1	6390.0	6510.0	6220.0	6260.0	6250.0	6260.0	6301.3868	KRW	KR	KOS	70594.0	nan	1373.18	4.558761415109454	4.588900799603839	0.32394886304723336	nan	-0.020554083277435353	-0.020344287949921713	-0.01396453223221883	-0.013867480438184643	-0.006589551045216524	-0.0065678875640518	2022-03-21	24181010.0	2025-06-02	26.0	62.0	110.23545536637586	81.57423697111814	68.34598232715304	1.0	060590.KQ
2025-06-23	@HANSA9	4340.0	4340.0	4105.0	4270.0	4270.0	4275.0	4211.9297	KRW	KR	KRX	45291.0	nan	1373.18	3.1095704860251385	3.0672815654174976	0.13892024937932387	nan	-0.01626052087177854	-0.016129032258064502	-0.029953444388226558	-0.029509285714285793	0.013692923516448019	0.013787100957549203	2013-05-07	40000000.0	2025-06-02	0.0	31.0	124.38281944100554	124.38281944100554	38.558674026711714	1.0	016450.KS
2025-06-23	@HYUND36	285000.0	285500.0	278000.0	280500.0	280000.0	280500.0	280578.32	KRW	KR	KRX	238590.0	nan	1373.18	204.27037970258814	204.32741519684237	48.75047799181462	nan	-0.01591545530589933	-0.015789473684210575	-0.015636278593069264	-0.015514666666666677	-0.00027917671283006484	-0.00027913774663701485	2025-06-17	91795094.0	2025-06-02	24.0	60.0	18751.01870621477	14250.774216723226	11250.611223728862	1.0	012330.KS
2025-06-23	@SYSTE30	19670.0	19690.0	19010.0	19340.0	19330.0	19340.0	19238.782	KRW	KR	KOS	271548.0	nan	1373.18	14.084096768085756	14.010386111070652	3.8044923276890135	nan	-0.016919142375819263	-0.016776817488561302	-0.022166494780599066	-0.021922623284189147	0.005247352404779804	0.005261143870750384	2018-02-05	15830000.0	2025-06-02	20.0	73.0	222.9512518387975	178.361001471038	162.75441384232218	1.0	039440.KQ
2025-06-23	@DAEDO6	4095.0	4095.0	4000.0	4065.0	4065.0	4075.0	4046.615	KRW	KR	KOS	43240.0	nan	1373.18	2.9602819732300207	2.946893342460566	0.12742366812799485	nan	-0.007352974305257831	-0.0073260073260073	-0.01188598813334707	-0.01181562881562892	0.0045330138280892385	0.004543303477103855	2010-03-31	10000004.0	2025-06-02	0.0	70.0	29.6028315734281	29.6028315734281	20.72198210139967	1.0	048470.KQ
2025-06-23	@HYUND42	26200.0	26950.0	26200.0	26350.0	26350.0	26400.0	26513.637	KRW	KR	KRX	115233.0	nan	1373.18	19.189035669031007	19.308202129363956	2.2249420559729964	nan	0.005708864220318688	0.005725190839694694	0.011899793635596012	0.01197087786259532	-0.006190929415277324	-0.006171805097882177	2015-10-23	13228890.0	2025-06-02	34.0	60.0	253.8496420716876	167.54076376731385	152.30978524301258	1.0	011760.KS
2025-06-23	@HYUND52	205500.0	206000.0	200500.0	201500.0	201500.0	202000.0	201891.25	KRW	KR	KRX	935001.0	nan	1373.18	146.73968452788418	147.02460711632853	137.4681546783743	nan	-0.019656652549551623	-0.019464720194647178	-0.017716847842908834	-0.017560827250608257	-0.0019398047066427893	-0.0019379245014333746	2025-05-21	204757766.0	2025-06-02	22.0	64.0	30046.08998747433	23435.950190229978	19229.49759198357	1.0	005380.KS
2025-06-23	@OYANG1	9330.0	9650.0	9330.0	9560.0	9560.0	9580.0	9550.4571	KRW	KR	KRX	13675.0	nan	1373.18	6.961942352786961	6.954992863280851	0.09510952740536563	nan	0.02435271220405788	0.024651661307609762	0.02335400236229468	0.02362884244372987	0.0009987098417632012	0.0009992087185020093	2015-07-02	9422738.0	2025-06-02	60.0	40.0	65.6005587614151	26.24022350456604	26.24022350456604	1.0	006090.KS
2025-06-23	@NUVOT1	1941.0	1941.0	1750.0	1820.0	1817.0	1820.0	1815.719	KRW	KR	KOS	534496.0	nan	1373.18	1.3253906989615345	1.3222731178723839	0.7067496924103177	nan	-0.064366803098169	-0.06233900051519836	-0.0667217716633921	-0.06454456465739311	0.0023549685652231034	0.0023577436817039388	2024-08-02	13512010.0	2025-06-02	17.0	83.0	17.908692378275244	14.864214673968451	14.864214673968451	1.0	060260.KQ
2025-06-23	@GWANG2	29450.0	29550.0	29250.0	29400.0	29400.0	29500.0	29412.75	KRW	KR	KRX	33591.0	nan	1373.18	21.41015744476325	21.41944246202246	0.7195004917417965	nan	-0.0016992357529588276	-0.001697792869269965	-0.0012656562927322312	-0.0012648556876061479	-0.0004335794602265963	-0.0004334854782365172	2022-04-11	8000003.0	2025-06-02	63.0	32.0	171.28132378857833	63.37408980177398	54.81002361234507	1.0	037710.KS
2025-06-23	@ILSUN1	23050.0	23250.0	22350.0	23200.0	23100.0	23200.0	22827.852	KRW	KR	KRX	12395.0	nan	1373.18	16.895090228520658	16.62407841652223	0.20605545197279307	nan	0.006486509229606696	0.006507592190889477	-0.009684400055377296	-0.009637657266811317	0.016170909284983992	0.016302366074565366	2023-04-17	13300000.0	2025-06-02	5.0	71.0	224.70470003932476	213.46946503735853	159.54033702792057	1.0	003120.KS
2025-06-23	@ELITE19	8490.0	8490.0	8100.0	8260.0	8160.0	8260.0	8189.1016	KRW	KR	KOS	26217.0	nan	1373.18	6.01523471067158	5.963603897522539	0.1563478033813484	nan	-0.02746441279037093	-0.027090694935217874	-0.03608480322488106	-0.03544150765606602	0.008620390434510128	0.008657652995781584	2010-01-21	12188720.0	2025-06-02	0.0	57.0	73.3180116226569	73.3180116226569	41.791266624914435	1.0	041520.KQ
2025-06-23	@UANGE1	5340.0	5380.0	5260.0	5370.0	5350.0	5370.0	5324.336	KRW	KR	KRX	118273.0	nan	1373.18	3.910630798584308	3.8773766003000336	0.4585889626472859	nan	0.005602255548669888	0.00561797752808979	-0.002937643987342753	-0.0029333333333333433	0.00853989953601264	0.008576468502363488	2025-04-28	12895454.0	2025-06-02	16.0	84.0	50.429359574127204	42.36066204226685	42.36066204226685	1.0	072130.KS
2025-06-23	@ISUCH1	5770.0	5890.0	5630.0	5850.0	5850.0	5860.0	5712.8243	KRW	KR	KRX	79438.0	nan	1373.18	4.260184389519218	4.160288017594198	0.33048495954164786	nan	0.013769580723757002	0.013864818024263537	-0.00995855567035342	-0.009909133448873453	0.023728136394110422	0.024011888480449217	2025-06-11	26294169.0	2025-06-02	21.0	79.0	112.01800830918016	88.49422656425233	88.49422656425233	1.0	005950.KS
2025-06-23	@AUTEC1	2400.0	2430.0	2340.0	2350.0	2345.0	2350.0	2380.6688	KRW	KR	KOS	90540.0	nan	1373.18	1.7113561222854978	1.7336902663889657	0.15696831671885694	nan	-0.021053409197832273	-0.02083333333333337	-0.008087280742621772	-0.008054666666666654	-0.012966128455210502	-0.012882430348984286	2025-05-16	15391605.0	2025-06-02	0.0	77.0	26.340517448550077	26.340517448550077	20.28219843538356	1.0	067170.KQ
2025-06-23	@APOLL28	3115.0	3115.0	3045.0	3055.0	3055.0	3060.0	3068.3812	KRW	KR	KOS	651937.0	nan	1373.18	2.224762958971147	2.234507639202435	1.4567582067787177	nan	-0.019449559615859258	-0.019261637239165297	-0.015079026126896267	-0.014965906902086767	-0.004370533488962991	-0.004360996606288636	2023-10-20	41169360.0	2025-06-02	29.0	71.0	91.59206717254838	65.03036769250936	65.03036769250936	1.0	038110.KQ
2025-06-23	@RORZE3	12900.0	12990.0	12050.0	12210.0	12210.0	12220.0	12232.188	KRW	KR	KOS	101732.0	nan	1373.18	8.891769469406778	8.907927584147744	0.9062212889905183	nan	-0.05497202324501238	-0.05348837209302326	-0.05315647333641138	-0.05176837209302321	-0.0018155499086009996	-0.0018139027948229636	2017-04-10	15296600.0	2025-06-02	40.0	60.0	136.01384086572773	81.60830451943664	81.60830451943664	1.0	071280.KQ
2025-06-23	@CHOON12	9970.0	9970.0	9840.0	9870.0	9870.0	9890.0	9864.2969	KRW	KR	KOS	13461.0	nan	1373.18	7.187695713599091	7.18354250717313	0.09669766568905751	nan	-0.010080730528356341	-0.010030090270812475	-0.010658719213504142	-0.010602116349047175	0.0005779886851478011	0.0005781557527937409	2024-01-12	9658691.0	2025-06-02	0.0	69.0	69.42373189967812	69.42373189967812	47.9023750107779	1.0	072020.KQ
2025-06-23	@LGINT2	31200.0	31300.0	30450.0	31200.0	31100.0	31200.0	31013.102	KRW	KR	KRX	203068.0	nan	1373.18	22.72098341076916	22.584877437772178	4.586265891533521	nan	0.0	0.0	-0.0060083344583095055	-0.005990320512820557	0.0060083344583095055	0.006026420704384972	2006-12-01	38760000.0	2025-06-02	26.0	64.0	880.6653170014127	651.6923345810454	563.6258028809042	1.0	001120.KS
2025-06-23	@DAELI9	7230.0	7380.0	7180.0	7240.0	7220.0	7240.0	7215.3399	KRW	KR	KOS	4837.0	nan	1373.18	5.272433329934896	5.25447494137695	0.025415895291440307	nan	0.0013821702269538605	0.0013831258644536604	-0.002029734867377897	-0.0020276763485477245	0.0034119050943317575	0.003417732267886553	2020-07-08	9000000.0	2025-06-02	0.0	45.0	47.451899969414065	47.451899969414065	21.353354986236326	1.0	017650.KQ
2025-06-23	@GNTWO1	589.0	589.0	560.0	578.0	574.0	578.0	570.79468	KRW	KR	KOS	450487.0	nan	1373.18	0.42092078241745434	0.4156736043344645	0.1872555549958199	nan	-0.018852314979208806	-0.018675721561969394	-0.03139661834461638	-0.030908862478777666	0.012544303365407572	0.01262331316752996	2025-01-07	193205323.0	2025-06-02	37.0	63.0	81.32413572437699	51.234205506357505	51.234205506357505	1.0	040350.KQ
2025-06-23	@AGABA3	5610.0	5630.0	5500.0	5560.0	5560.0	5570.0	5540.5586	KRW	KR	KOS	292185.0	nan	1373.18	4.0489957616627095	4.034837821698539	1.1789190889329875	nan	-0.008952611272112776	-0.0089126559714795	-0.012455393533537418	-0.012378146167557835	0.0035027822614246418	0.0035089241723749165	2015-11-16	32887530.0	2025-06-02	0.0	100.0	133.1614695815552	133.1614695815552	133.1614695815552	1.0	013990.KQ
2025-06-23	@SEOUL12	6650.0	6660.0	6510.0	6530.0	6530.0	6540.0	6551.5196	KRW	KR	KOS	119965.0	nan	1373.18	4.7553853100103405	4.77105667137593	0.5723598135816134	nan	-0.01820991137942407	-0.018045112781954864	-0.014919831928441596	-0.014809082706766952	-0.003290079450982475	-0.003284673070351407	2012-12-31	58305400.0	2025-06-02	0.0	71.0	277.2646426542769	277.2646426542769	196.8578962845366	1.0	046890.KQ
2025-06-23	@KYONG9	2885.0	2885.0	2770.0	2865.0	2860.0	2865.0	2842.1128	KRW	KR	KOS	14033.0	nan	1373.18	2.086397995892745	2.06973069808765	0.029044530886263995	nan	-0.006956549793359912	-0.006932409012131768	-0.014977180713893645	-0.014865580589254801	0.008020630920533733	0.008052882348652757	2021-01-25	13564080.0	2025-06-02	44.0	56.0	28.300069328128863	15.848038823752162	15.848038823752162	1.0	050120.KQ
2025-06-23	@VOLVI2	1475.0	1485.0	1453.0	1461.0	1460.0	1461.0	1464.993	KRW	KR	KOS	290571.0	nan	1373.18	1.063953742408133	1.0668615913427226	0.30999903945804624	nan	-0.009536857023220158	-0.009491525423728775	-0.006807525491163702	-0.0067844067796610785	-0.002729331532056456	-0.0027256102930184323	2024-06-24	96714680.0	2025-06-02	52.0	48.0	102.89994573180499	49.391973951266394	49.391973951266394	1.0	048550.KQ
2025-06-23	@DAELI8	4150.0	4160.0	4095.0	4140.0	4125.0	4140.0	4111.0352	KRW	KR	KRX	12000.0	nan	1373.18	3.0148997218136	2.9938064929579515	0.03592567791549542	nan	-0.0024125464053827983	-0.002409638554216831	-0.009433463969944711	-0.00938910843373486	0.007020917564561913	0.007045621988349682	2017-01-05	16672230.0	2025-06-02	0.0	57.0	50.26510158901236	50.26510158901235	28.651107905737046	1.0	005750.KS
2025-06-23	@GAEAS1	11700.0	11700.0	10690.0	11200.0	11190.0	11200.0	11031.77	KRW	KR	KOS	403753.0	nan	1373.18	8.156250455147905	8.033739203891697	3.2436463047888844	nan	-0.04367506350266126	-0.042735042735042694	-0.05880954997094179	-0.057113675213675164	0.015134486468280528	0.015249592767071718	2022-02-18	15474430.0	2025-06-02	0.0	76.0	126.2133267306544	126.2133267306544	95.92212831529734	1.0	051160.KQ
2025-06-23	@GREAT66	1470.0	1510.0	1430.0	1495.0	1490.0	1495.0	1468.5735	KRW	KR	KOS	187856.0	nan	1373.18	1.088713788432689	1.0694690426601028	0.20090617647795628	nan	0.01686380605200455	0.017006802721088343	-0.0009708793140976724	-0.0009704081632653239	0.01783468536610222	0.01799467306198843	2025-06-04	23800000.0	2025-06-02	31.0	69.0	25.911388164697996	17.878857833641618	17.878857833641618	1.0	065060.KQ
2025-06-23	@KDMED1	1610.0	1610.0	1540.0	1584.0	1576.0	1584.0	1572.045	KRW	KR	KOS	202205.0	nan	1373.18	1.1535268500852036	1.1448207809609812	0.23148848601421518	nan	-0.016280885604136763	-0.016149068322981353	-0.023856859444872924	-0.02357453416149069	0.007575973840736161	0.007604744139003694	2022-11-09	46029150.0	2025-06-02	37.0	63.0	53.095860411599354	33.45039205930759	33.45039205930759	1.0	063440.KQ
2025-06-23	@HYUND53	183500.0	193400.0	183500.0	189700.0	189700.0	189800.0	190034.5	KRW	KR	KRX	430771.0	nan	1373.18	138.14649208406763	138.3900872427504	59.61443627164684	nan	0.03322920944634156	0.03378746594005455	0.034990967129767014	0.03561035422343317	-0.0017617576834254578	-0.0017602066993098742	2018-12-04	39942140.0	2025-06-02	42.0	47.0	5517.866527330721	3200.362585851818	2593.397267845439	1.0	010620.KS
2025-06-23	@ORIEN36	5640.0	5710.0	5560.0	5610.0	5610.0	5620.0	5633.6524	KRW	KR	KOS	272836.0	nan	1373.18	4.0854075940517625	4.1026321385397395	1.1193457421506285	nan	-0.005333345975362391	-0.005319148936170248	-0.0011260947997264736	-0.0011254609929077786	-0.004207251175635918	-0.004198413093431164	2018-10-16	45573660.0	2025-06-02	46.0	54.0	186.18697665273305	100.54096739247585	100.54096739247585	1.0	014940.KQ
2025-06-23	@INIST2	28700.0	29000.0	28350.0	28800.0	28800.0	28850.0	28692.391	KRW	KR	KRX	323362.0	nan	1373.18	20.97321545609461	20.894850638663538	6.756600692219519	nan	0.0034782643763247023	0.0034843205574912606	-0.00026515710225716305	-0.00026512195121952686	0.0037434214785818654	0.0037504368318415082	2015-07-15	133445810.0	2025-06-02	24.0	55.0	2798.787724843065	2127.0786708807295	1539.3332486636857	1.0	004020.KS
2025-06-23	@INDLB1	17170.0	17440.0	17100.0	17420.0	17410.0	17420.0	17329.469	KRW	KR	KRX	977299.0	nan	1373.18	12.685882404346115	12.61995441238585	12.333468827270279	nan	0.01445529651497246	0.014560279557367606	0.009244787840909652	0.009287652882935316	0.005210508674062808	0.005224106982158583	2022-12-28	797425920.0	2025-06-02	7.0	28.0	10116.051447297512	9407.927845986685	2832.494405243304	1.0	024110.KS
2025-06-23	@HYUND43	17120.0	17600.0	16850.0	17210.0	17210.0	17260.0	17241.833	KRW	KR	KRX	52342.0	nan	1373.18	12.532952708312093	12.556134665520906	0.6572132006626952	nan	0.00524323950985206	0.005257009345794428	0.007091211375913176	0.00711641355140169	-0.0018479718660611155	-0.0018462654173717619	2022-11-08	19327670.0	2025-06-02	78.0	22.0	242.2327740718624	53.29121029580973	53.29121029580973	1.0	006390.KS
2025-06-23	@HONAM2	61400.0	61400.0	59800.0	60800.0	60700.0	60800.0	60576.731	KRW	KR	KRX	105660.0	nan	1373.18	44.27678818508863	44.114195516975194	4.6611058983236	nan	-0.009820046180974984	-0.009771986970684043	-0.013498992713522284	-0.013408289902280157	0.0036789465325473003	0.0036857221628550096	2023-02-13	42775410.0	2025-06-02	55.0	38.0	1893.957768100322	852.2809956451449	719.7039518781223	1.0	011170.KS
2025-06-23	@WHACH1	4965.0	5180.0	4965.0	5160.0	5150.0	5160.0	5071.0391	KRW	KR	KRX	323033.0	nan	1373.18	3.7577011025502847	3.6929165149506984	1.192933900574069	nan	0.03852328199633526	0.0392749244712991	0.02113244979676665	0.021357321248741234	0.017390832199568607	0.01754293316334321	2019-05-15	22000000.0	2025-06-02	40.0	60.0	82.66942425610625	49.60165455366376	49.60165455366376	1.0	010660.KS
2025-06-23	@HOTEL57	50400.0	51100.0	49900.0	51000.0	51000.0	51100.0	50525.372	KRW	KR	KRX	202003.0	nan	1373.18	37.140069036834205	36.79442753317118	7.432584744983178	nan	0.011834457647003305	0.011904761904761862	0.0024844508769934492	0.0024875396825396745	0.009350006770009855	0.00939385463604303	2010-03-31	39248120.0	2025-06-02	5.0	83.0	1457.677886365953	1384.7939920476554	1209.8726456837412	1.0	008770.KS
2025-06-23	@KORYO1	10500.0	10500.0	10360.0	10440.0	10420.0	10440.0	10403.641	KRW	KR	KOS	46372.0	nan	1373.18	7.602790602834297	7.576312646557625	0.35132877004617014	nan	-0.005730674708983585	-0.005714285714285672	-0.009219416131662328	-0.009177047619047696	0.0034887414226787428	0.0034948341643084024	2004-07-05	14300000.0	2025-06-02	9.0	53.0	108.71990562053044	98.93511411468269	57.62154997888113	1.0	049720.KQ
2025-06-23	@SHINH4	58800.0	60700.0	58800.0	60100.0	60100.0	60200.0	59997.321	KRW	KR	KRX	1172294.0	nan	1373.18	43.76702253164188	43.69224792088437	51.22016008416522	nan	0.021867986636578962	0.022108843537415046	0.02015805632067824	0.020362602040816302	0.0017099303159007206	0.001711393080367607	2025-05-15	495842065.0	2025-06-02	5.0	86.0	21701.530830990836	20616.454289441295	18663.31651465212	1.0	055550.KS
2025-06-23	@ROMAN3	3005.0	3130.0	2820.0	3040.0	3040.0	3045.0	2990.9463	KRW	KR	KOS	359579.0	nan	1373.18	2.2138394092544313	2.1781167072051733	0.783205027460129	nan	0.011579947430959692	0.011647254575707144	-0.00468774236211722	-0.004676772046589006	0.01626768979307691	0.01640072909366519	2013-12-16	16503790.0	2025-06-02	0.0	69.0	36.53674070405919	36.53674070405919	25.210351085800845	1.0	026040.KQ
2025-06-23	@SOILC1	65800.0	65800.0	62000.0	62600.0	62500.0	62600.0	63494.555	KRW	KR	KRX	822193.0	nan	1373.18	45.587614151094535	46.23906188555033	38.01743300886628	nan	-0.04985456022521895	-0.04863221884498481	-0.035665684140694154	-0.03503715805471119	-0.014188876084524793	-0.014088688392256632	2025-02-20	112582800.0	2025-06-02	63.0	29.0	5132.381246449845	1898.9810611864427	1488.3905614704552	1.0	010950.KS
2025-06-23	@AHNLA1	67700.0	68900.0	66700.0	68900.0	68800.0	68900.0	67579.188	KRW	KR	KOS	89565.0	nan	1373.18	50.17550503211523	49.213641328886226	4.407819785621696	nan	0.017569998101381046	0.017725258493352936	-0.0017861140934414266	-0.0017845199409158852	0.019356112194822472	0.01954465626310875	2024-10-18	11126506.0	2025-06-02	19.0	64.0	558.2780577928603	452.20522681221684	357.2979569874306	1.0	053800.KQ
2025-06-23	@FINED3	973.0	973.0	916.0	934.0	934.0	935.0	940.35914	KRW	KR	KOS	35249.0	nan	1373.18	0.6801730290275128	0.6848039878238832	0.02413865576680406	nan	-0.040907643957162065	-0.04008221993833505	-0.03412221605996901	-0.03354661870503595	-0.006785427897193053	-0.00676245886225979	2024-12-17	52012744.0	2025-06-02	41.0	47.0	35.37766563451259	20.872822724362425	16.627502848220917	1.0	049120.KQ
2025-06-23	@DAIWO1	11850.0	11870.0	11450.0	11560.0	11550.0	11560.0	11600.805	KRW	KR	KOS	149176.0	nan	1373.18	8.418415648349088	8.448131344761794	1.2602584414861855	nan	-0.024777004336907993	-0.024472573839662393	-0.021253375324926438	-0.021029113924050602	-0.003523629011981555	-0.003517428316397009	2016-12-06	12578940.0	2025-06-02	0.0	64.0	105.89474533564427	105.89474533564427	67.77263701481233	1.0	048910.KQ
2025-06-23	@WIZAR1	2175.0	2180.0	2075.0	2145.0	2145.0	2150.0	2128.878	KRW	KR	KOS	1461888.0	nan	1373.18	1.5620676094903798	1.5503269782548537	2.2664044055870316	nan	-0.013889112160667239	-0.01379310344827589	-0.02143358416978014	-0.0212055172413792	0.007544472009112901	0.007573003243962262	2025-03-17	101802299.0	2025-06-02	23.0	77.0	159.02207383955488	122.44699685645726	122.44699685645726	1.0	051980.KQ
2025-06-23	@BINEX2	16760.0	16760.0	16280.0	16370.0	16370.0	16380.0	16403.645	KRW	KR	KOS	358939.0	nan	1373.18	11.921233924175999	11.945735446190595	4.287790335320206	nan	-0.02354470367089334	-0.023269689737470123	-0.021491528821451666	-0.021262231503579976	-0.0020531748494416746	-0.0020510685277571605	2024-10-24	32684188.0	2025-06-02	9.0	91.0	389.63585076974607	354.5686242004689	354.5686242004689	1.0	053030.KQ
2025-06-23	@OSUNG1	1518.0	1540.0	1503.0	1536.0	1536.0	1537.0	1524.555	KRW	KR	KOS	572815.0	nan	1373.18	1.1185714909917126	1.1102368225578585	0.6359603055134797	nan	0.011787955752041945	0.011857707509881354	0.0043088852243871045	0.004318181818181888	0.007479070527654841	0.007507108631699122	2025-04-29	91170474.0	2025-06-02	19.0	81.0	101.98069303660117	82.60436135964693	82.60436135964693	1.0	052420.KQ
2025-06-23	@SEKON1	6000.0	6060.0	5930.0	5980.0	5980.0	5990.0	5986.125	KRW	KR	KOS	111705.0	nan	1373.18	4.354855153730756	4.359315603198415	0.48695734945527896	nan	-0.0033389012655149486	-0.0033333333333332993	-0.0023151779574401843	-0.0023125000000000506	-0.0010237233080747643	-0.001023199482135806	2021-10-01	14792800.0	2025-06-02	0.0	85.0	64.42050131810832	64.42050131810832	54.757426120392076	1.0	053450.KQ
2025-06-23	@YOOND1	1858.0	1858.0	1825.0	1828.0	1828.0	1831.0	1838.5589	KRW	KR	KOS	82972.0	nan	1373.18	1.331216592143783	1.3389059700840384	0.11109170614981283	nan	-0.016278167359689455	-0.016146393972012896	-0.010518582158957734	-0.010463455328310056	-0.0057595852007317205	-0.005743030587706532	2015-12-24	37842600.0	2025-06-02	59.0	41.0	50.37669700986032	20.654445774042735	20.654445774042735	1.0	047770.KQ
2025-06-23	@HANWH2	31650.0	32400.0	31050.0	31750.0	31700.0	31750.0	31817.653	KRW	KR	KRX	1919308.0	nan	1373.18	23.121513567048748	23.170780960981077	44.47186526465867	nan	0.003154576748515936	0.003159557661927437	0.0052831129567909585	0.005297093206950931	-0.0021285362082750225	-0.0021262724815057643	2025-02-20	171892500.0	2025-06-02	36.0	57.0	3974.414770823927	2543.625453327313	2265.4164193696383	1.0	009830.KS
2025-06-23	@RIFAI1	12830.0	13040.0	12830.0	12990.0	12990.0	13000.0	12900.547	KRW	KR	KRX	1606.0	nan	1373.18	9.459794054676006	9.394651101822047	0.015087809669526208	nan	0.012393652054964122	0.01247077162899446	0.005483534941870261	0.005498597038191777	0.006910117113093861	0.006934047060175086	1994-04-29	2800000.0	2025-06-02	23.0	40.0	26.48742335309282	20.39531598188147	10.594969341237126	1.0	000760.KS
2025-06-23	@SEWON6	11550.0	11990.0	11460.0	11670.0	11640.0	11670.0	11681.34	KRW	KR	KRX	51110.0	nan	1373.18	8.498521679605004	8.506779883190841	0.4347815198298839	nan	0.010336009330663032	0.010389610389610393	0.011307259879147935	0.011371428571428588	-0.0009712505484849032	-0.0009707790373364444	2011-11-12	10000004.0	2025-06-02	27.0	63.0	84.98525079013676	62.03923307679984	53.54070799778616	1.0	021820.KS
2025-06-23	@INICI1	11460.0	11740.0	11170.0	11360.0	11350.0	11360.0	11415.891	KRW	KR	KOS	483552.0	nan	1373.18	8.272768318792874	8.313470193274005	4.0199951388980315	nan	-0.00876429799359002	-0.008726003490401424	-0.0038563791604442343	-0.0038489528795812022	-0.004907918833145786	-0.004895894678742074	2025-04-07	27554434.0	2025-06-02	40.0	60.0	227.9514486374692	136.77086918248153	136.77086918248153	1.0	035600.KQ
2025-06-23	@AMORE1	31550.0	32500.0	31150.0	31300.0	31300.0	31400.0	31736.719	KRW	KR	KRX	369205.0	nan	1373.18	22.793807075547267	23.11184185612957	8.533007572492318	nan	-0.007955491441114404	-0.007923930269413626	0.005900749627359758	0.005918193343898537	-0.013856241068474162	-0.013760685217649615	2025-02-27	79458180.0	2025-06-02	0.0	38.0	1811.1544254941084	1811.1544254941082	688.2386816877611	1.0	002790.KS
2025-06-23	@PAIKK1	5610.0	5680.0	5550.0	5560.0	5550.0	5560.0	5573.2227	KRW	KR	KRX	85186.0	nan	1373.18	4.0489957616627095	4.058625016385324	0.3457380306458002	nan	-0.008952611272112776	-0.0089126559714795	-0.00657725122164976	-0.00655566844919786	-0.0023753600504630157	-0.002372541115215121	2015-04-21	44918400.0	2025-06-02	13.0	64.0	181.87441122067025	158.23073776198314	116.39962318122896	1.0	001340.KS
2025-06-23	@KORTE1	9140.0	9140.0	8980.0	9000.0	9000.0	9010.0	9027.7305	KRW	KR	KOS	74482.0	nan	1373.18	6.5541298300295665	6.574324196390859	0.48966881479558394	nan	-0.01543580812983869	-0.015317286652078765	-0.012359378529220422	-0.012283315098468361	-0.003076429600618269	-0.003071702240114438	2025-06-16	16774057.0	2025-06-02	39.0	61.0	109.93934735431627	67.06300188613292	67.06300188613292	1.0	052330.KQ
2025-06-23	@LGIND1	267500.0	271500.0	266500.0	269000.0	268500.0	269000.0	268768.32	KRW	KR	KRX	205837.0	nan	1373.18	195.89565825310592	195.72694038654802	40.287846228345884	nan	0.0055918132657790665	0.005607476635514086	0.004730178224377823	0.004741383177570224	0.000861635041401243	0.0008620063555109247	2003-04-16	30000000.0	2025-06-02	48.0	37.0	5876.869747593178	3055.9722687484523	2174.441806609476	1.0	010120.KS
2025-06-23	@DAEYO6	1172.0	1175.0	1100.0	1153.0	1153.0	1156.0	1150.7125	KRW	KR	KRX	860488.0	nan	1373.18	0.8396568548915655	0.8379910135597665	0.7210812112760163	nan	-0.016344449867899513	-0.016211604095563104	-0.018330375413561306	-0.01816339590443683	0.001985925545661793	0.0019878988018291466	2018-06-29	108394560.0	2025-06-02	46.0	54.0	91.01423533695508	49.147687081955745	49.147687081955745	1.0	014160.KS
2025-06-23	@FINED2	3420.0	3450.0	3400.0	3430.0	3430.0	3440.0	3406.011	KRW	KR	KOS	3447.0	nan	1373.18	2.497851701889046	2.4803820329454256	0.008549876867562882	nan	0.002919710103334694	0.0029239766081872176	-0.004098739244399852	-0.004090350877193005	0.0070184493477345455	0.007043136384468518	2017-06-13	10200762.0	2025-06-02	0.0	74.0	25.479990722265107	25.479990722265107	18.855193134476178	1.0	038950.KQ
2025-06-23	@KOREA128	7240.0	7240.0	7040.0	7080.0	7080.0	7090.0	7107.3399	KRW	KR	KRX	77005.0	nan	1373.18	5.155915466289925	5.175825383416595	0.3985644336499949	nan	-0.022347298691997253	-0.02209944751381221	-0.018493167609541672	-0.01832321823204419	-0.0038541310824555808	-0.0038467134518218593	2001-12-31	22800500.0	2025-06-02	23.0	57.0	117.55745058914344	90.51923695364044	67.00774683581176	1.0	000970.KS
2025-06-23	@KOREA129	15480.0	15970.0	15400.0	15960.0	15890.0	15960.0	15752.411	KRW	KR	KRX	157710.0	nan	1373.18	11.622656898585763	11.47148298110954	1.8091675809507857	nan	0.03053672386008266	0.03100775193798455	0.01744456475968903	0.017597609819121507	0.01309215910039363	0.013178236652154451	2024-12-19	59506593.0	2025-06-02	44.0	49.0	691.6247136427853	387.30983963995976	338.8961096849648	1.0	030190.KS
2025-06-23	@DAEHY4	1915.0	1915.0	1877.0	1884.0	1884.0	1885.0	1888.4705	KRW	KR	KRX	178798.0	nan	1373.18	1.3719978444195224	1.3752534263534277	0.24589256212514016	nan	-0.016320446478438555	-0.016187989556135762	-0.013950380447361077	-0.013853524804177564	-0.002370066031077478	-0.002367259642128361	2018-12-14	44282300.0	2025-06-02	0.0	57.0	60.75522014593862	60.75522014593862	34.630475483185016	1.0	016090.KS
2025-06-23	@DAEHA10	147900.0	148700.0	143400.0	146000.0	144700.0	146000.0	145354.82	KRW	KR	KRX	713.0	nan	1373.18	106.32255057603518	105.8527068556198	0.07547297998805692	nan	-0.012929748008417619	-0.01284651791751179	-0.017358581926984584	-0.01720878972278561	0.004428833918566966	0.00443865569782953	1988-11-21	1328000.0	2025-06-02	39.0	41.0	141.19634716497472	86.12977177063458	57.89050233763964	1.0	003830.KS
2025-06-23	@OTTOG2	395000.0	396000.0	389000.0	389000.0	389000.0	389500.0	390688.13	KRW	KR	KRX	7766.0	nan	1373.18	283.2840559868335	284.51341411905213	2.209531174048559	nan	-0.015306421282675231	-0.015189873417721489	-0.01097614466839758	-0.010916126582278474	-0.0043302766142776505	-0.004320914484911564	2022-10-21	4007830.0	2025-06-02	8.0	61.0	1135.354338105711	1044.525991057254	692.5661462444837	1.0	007310.KS
2025-06-23	@KIAST3	24700.0	25350.0	24200.0	25000.0	25000.0	25050.0	24918.137	KRW	KR	KRX	155032.0	nan	1373.18	18.205916194526573	18.14630055782927	2.8132572680813874	nan	0.012072581234269464	0.012145748987854255	0.008792688261177517	0.008831457489878458	0.003279892973091947	0.0032852777075589312	2010-03-31	35862120.0	2025-06-02	62.0	32.0	652.9027512780553	248.10304548566103	208.9288804089777	1.0	001430.KS
2025-06-23	@UNICK2	3925.0	4150.0	3865.0	3990.0	3990.0	3995.0	4009.8794	KRW	KR	KOS	123982.0	nan	1373.18	2.905664224646441	2.92014113226234	0.3620449378601494	nan	0.016424879667400916	0.016560509554140124	0.021394814818881613	0.021625324840764293	-0.004969935151480698	-0.004957605458159153	2010-06-03	19320690.0	2025-06-02	0.0	70.0	56.139437728484246	56.139437728484246	39.29760640993897	1.0	011320.KQ
2025-06-23	@SKSEC3	637.0	659.0	628.0	644.0	643.0	644.0	643.98243	KRW	KR	KRX	5882402.0	nan	1373.18	0.4689844011710045	0.468971606053103	2.758679513389985	nan	0.010929070532189833	0.01098901098901095	0.0109017875513171	0.010961428571428566	2.728298087273373e-05	2.7283353056573034e-05	2018-10-31	472590080.0	2025-06-02	20.0	80.0	221.6373756681571	177.30990053452567	177.30990053452567	1.0	001510.KS
2025-06-23	@NAMSU4	1230.0	1230.0	1209.0	1211.0	1210.0	1211.0	1214.938	KRW	KR	KRX	851497.0	nan	1373.18	0.8818945804628672	0.8847623763818291	0.7533725092019984	nan	-0.015567704813371996	-0.015447154471544766	-0.012321122700413412	-0.012245528455284482	-0.003246582112958585	-0.0032413176639467522	2022-09-08	129079060.0	2025-06-02	30.0	70.0	113.83412346524125	79.68388642566887	79.68388642566887	1.0	008350.KS
2025-06-23	@NAMSU6	1140.0	1157.0	1117.0	1147.0	1145.0	1147.0	1131.0079	KRW	KR	KRX	64977.0	nan	1373.18	0.8352874350048791	0.8236414017098996	0.05351774735890415	nan	0.006121575740829499	0.0061403508771928905	-0.007919080327762451	-0.007887807017543769	0.01404065606859195	0.01413968903311802	2015-05-22	36212160.0	2025-06-02	0.0	70.0	30.247562242386284	30.247562242386284	21.1732935696704	1.0	004270.KS
2025-06-23	@NASAN2	1115.0	1115.0	1031.0	1065.0	1064.0	1065.0	1070.3697	KRW	KR	KRX	1265865.0	nan	1373.18	0.7755720298868319	0.779482442214422	0.9867195417137593	nan	-0.045879605750693386	-0.04484304932735428	-0.040850302095797986	-0.040027174887892425	-0.005029303654895401	-0.005016677882417553	2023-07-11	75113060.0	2025-06-02	64.0	36.0	58.2555884152114	20.972011829476106	20.972011829476106	1.0	014990.KS
2025-06-23	@SAMYU1	15550.0	15680.0	15510.0	15530.0	15530.0	15570.0	15580.739	KRW	KR	KRX	19718.0	nan	1373.18	11.309515140039906	11.34646513931167	0.2237295996169475	nan	-0.0012870014646484407	-0.0012861736334405238	0.001974833298373113	0.001976784565916434	-0.003261834763021554	-0.0032565207593812096	2019-12-27	18466940.0	2025-06-02	0.0	79.0	208.85213752020854	208.85213752020857	164.99318864096477	1.0	002810.KS
2025-06-23	@HANMI1	42650.0	45500.0	41900.0	45300.0	45250.0	45300.0	43802.633	KRW	KR	KRX	425865.0	nan	1373.18	32.98912014448215	31.898682619904164	13.584532473925487	nan	0.06027975855129952	0.062133645955451344	0.026666655793180283	0.027025392731535813	0.03361310275811924	0.03418440622051189	2024-05-10	68391560.0	2025-06-02	17.0	41.0	2256.1773897085595	1872.6272334581042	925.0327297805094	1.0	008930.KS
2025-06-23	@MOONB4	2300.0	2330.0	2285.0	2320.0	2320.0	2325.0	2300.1414	KRW	KR	KRX	54237.0	nan	1373.18	1.689509022852066	1.675047262558441	0.09084953837938217	nan	0.008658062743115202	0.008695652173912993	6.147637115905269e-05	6.14782608696629e-05	0.00859658637195615	0.008633643131678692	2010-12-31	20503500.0	2025-06-02	0.0	70.0	34.640848250047334	34.640848250047334	24.248593775033132	1.0	008420.KS
2025-06-23	@KUMHO11	735.0	750.0	725.0	741.0	741.0	745.0	737.48536	KRW	KR	KOS	1006806.0	nan	1373.18	0.5396233560057676	0.5370638663540104	0.5407191230284157	nan	0.008130126083250921	0.008163265306122547	0.003375737956650582	0.0033814421768707525	0.00475438812660034	0.004765708162667748	2024-01-08	118392310.0	2025-06-02	24.0	76.0	63.8872556474752	48.55431429208115	48.55431429208115	1.0	036090.KQ
2025-06-23	@YUHWA3	10600.0	10950.0	10360.0	10830.0	10830.0	10840.0	10632.59	KRW	KR	KRX	712655.0	nan	1373.18	7.886802895468911	7.743041698830452	5.518117381880016	nan	0.021466059894878597	0.02169811320754711	0.0030698116050196234	0.003074528301886703	0.018396248289858974	0.018566501670806534	2022-11-03	60016960.0	2025-06-02	0.0	91.0	473.3419339052418	473.3419339052418	430.74115985377	1.0	005690.KS
2025-06-23	@INTLD6	4335.0	4335.0	4245.0	4285.0	4275.0	4285.0	4284.293	KRW	KR	KOS	60792.0	nan	1373.18	3.1204940357418547	3.119979172431873	0.18966977385047842	nan	-0.011601058182760582	-0.011534025374855816	-0.011766065961490213	-0.011697116493656345	0.00016500777872963113	0.00016502139326135534	2024-03-08	22877190.0	2025-06-02	28.0	62.0	71.3881349495332	51.399457163663904	44.26064366871058	1.0	053700.KQ
2025-06-23	@STARC8	730.0	732.0	707.0	712.0	712.0	713.0	713.2085	KRW	KR	KRX	549701.0	nan	1373.18	0.5185044932201168	0.5193845672089602	0.2855062159793326	nan	-0.02496662273046102	-0.024657534246575352	-0.0232707301089361	-0.023002054794520554	-0.0016958926215249193	-0.0016944554082010121	2003-12-23	42851590.0	2025-06-02	0.0	82.0	22.218741956626225	22.21874195662623	18.219368404433506	1.0	015020.KS
2025-06-23	@KWANG1	5790.0	5870.0	5670.0	5820.0	5820.0	5830.0	5795.9415	KRW	KR	KRX	72947.0	nan	1373.18	4.238337290085786	4.220817008695145	0.30789593833328477	nan	0.005167970158442614	0.005181347150259086	0.0010256396548928848	0.0010261658031087695	0.004142330503549729	0.004150921813134367	2010-06-30	52420840.0	2025-06-02	5.0	78.0	222.17720094962058	211.06834090213957	173.29821674070405	1.0	009290.KS
2025-06-23	@DIGIT31	10940.0	10960.0	10790.0	10810.0	10810.0	10820.0	10865.231	KRW	KR	KRX	61797.0	nan	1373.18	7.87223816251329	7.912459400806886	0.48896625359166307	nan	-0.011954165342718426	-0.01188299817184646	-0.006857922581861686	-0.0068344606946983966	-0.0050962427608567396	-0.005083278947313641	2007-01-22	41678170.0	2025-06-02	7.0	80.0	328.10048041771654	305.1334467884764	262.4803843341732	1.0	026890.KS
2025-06-23	@KUMBI1	59100.0	59100.0	58000.0	58100.0	58000.0	58100.0	58463.34	KRW	KR	KRX	1372.0	nan	1373.18	42.31054923607975	42.57514673968452	0.058413101326847156	nan	-0.017065260554188555	-0.016920473773265665	-0.01083103327853685	-0.010772588832487329	-0.006234227275651705	-0.006214834800748581	1993-12-06	1000000.0	2025-06-02	19.0	46.0	42.31054923607975	34.2715448812246	19.462852648596687	1.0	008870.KS
2025-06-23	@SAMHY3	4580.0	4620.0	4575.0	4595.0	4595.0	4600.0	4593.6133	KRW	KR	KOS	10427.0	nan	1373.18	3.346247396553984	3.345237550794506	0.034880791942134316	nan	0.0032697576815579055	0.0032751091703056012	0.00296792758701514	0.002972336244541518	0.00030183009454276544	0.0003018756498289754	2005-07-21	15702880.0	2025-06-02	0.0	47.0	52.54572131839962	52.54572131839962	24.69648901964782	1.0	017480.KQ
2025-06-23	@KOREA114	853.0	869.0	835.0	849.0	848.0	849.0	849.23389	KRW	KR	KOS	1499969.0	nan	1373.18	0.6182729139661224	0.6184432412356718	0.9276456901130294	nan	-0.004700361180331569	-0.004689331770222793	-0.004424910310040886	-0.00441513481828848	-0.00027545087029068327	-0.0002754129371826952	2010-05-26	162066560.0	2025-06-02	44.0	56.0	100.2013643076654	56.11276401229263	56.11276401229263	1.0	019550.KQ
2025-06-23	@HANKO3	56600.0	58600.0	55700.0	57700.0	57700.0	57900.0	57282.008	KRW	KR	KRX	131819.0	nan	1373.18	42.01925457696733	41.71485748408803	5.498810798695	nan	0.019248188304915814	0.019434628975264934	0.011977592694730532	0.012049611307420438	0.007270595610185282	0.007297090562886632	2011-12-30	4532003.0	2025-06-02	0.0	61.0	190.43138780057967	190.4313878005797	116.1631465583536	1.0	003350.KS
2025-06-23	@MOATE1	3645.0	3700.0	3550.0	3555.0	3555.0	3590.0	3585.0188	KRW	KR	KOS	5659.0	nan	1373.18	2.5888812828616787	2.6107420731440887	0.014774189391922399	nan	-0.025001302205419407	-0.024691358024691357	-0.01659264735026511	-0.016455747599451342	-0.008408654855154296	-0.008373400998622382	2012-06-14	14331180.0	2025-06-02	51.0	49.0	37.101723663321636	18.1798445950276	18.1798445950276	1.0	033200.KQ
2025-06-23	@DONGS27	24500.0	24600.0	24100.0	24300.0	24300.0	24350.0	24270.606	KRW	KR	KOS	35489.0	nan	1373.18	17.696150541079827	17.674744753054952	0.6272590165411671	nan	-0.008196767204179167	-0.008163265306122436	-0.00940712902624341	-0.00936302040816328	0.0012103618220642431	0.0012110946055488014	2009-12-31	8400003.0	2025-06-02	0.0	34.0	148.64771763352218	148.64771763352218	50.54022399539754	1.0	025950.KQ
2025-06-23	@HICEL1	1441.0	1457.0	1419.0	1432.0	1432.0	1437.0	1431.2532	KRW	KR	KOS	118423.0	nan	1373.18	1.042834879622482	1.0422910324939192	0.12343123094102738	nan	-0.006265248478931618	-0.006245662734212343	-0.006786892891612162	-0.006763913948646727	0.0005216444126805442	0.0005217804927877268	2024-06-20	51935120.0	2025-06-02	22.0	78.0	54.15975461337916	42.24460859843575	42.24460859843575	1.0	066980.KQ
2025-06-23	@JYSOL1	877.0	879.0	849.0	857.0	856.0	857.0	860.55396	KRW	KR	KOS	551272.0	nan	1373.18	0.624098807148371	0.6266869310651189	0.34547495786213017	nan	-0.023069073774403037	-0.022805017103762815	-0.018930670958571483	-0.018752611174458478	-0.0041384028158315544	-0.004129851427329356	2025-05-16	90690889.0	2025-06-02	10.0	84.0	56.60007564412532	50.94006807971278	47.54406354106527	1.0	049630.KQ
2025-06-23	@SOFTT3	2005.0	2155.0	2005.0	2040.0	2040.0	2045.0	2090.5359	KRW	KR	KOS	3056076.0	nan	1373.18	1.4856027614733682	1.5224048558819672	4.652584942344339	nan	0.01730574709759214	0.0174563591022443	0.04177638383363469	0.042661296758104594	-0.02447063673604255	-0.024173658055812286	2018-08-02	27275010.0	2025-06-02	0.0	84.0	40.519830175213734	40.519830175213734	34.036657347179535	1.0	065440.KQ
2025-06-23	@THREE6	1671.0	1692.0	1652.0	1685.0	1685.0	1686.0	1674.0748	KRW	KR	KOS	180944.0	nan	1373.18	1.227078751511091	1.2191226204867534	0.2205929234413551	nan	0.008343314191067819	0.00837821663674454	0.0018384048488240268	0.001840095751047377	0.006504909342243792	0.00652611221434074	2024-12-27	53376126.0	2025-06-02	29.0	71.0	65.49671005257869	46.50266413733087	46.50266413733087	1.0	067290.KQ
2025-06-23	@DAEHW1	14680.0	14690.0	14350.0	14430.0	14430.0	14440.0	14525.704	KRW	KR	KOS	179018.0	nan	1373.18	10.508454827480737	10.578149987619977	1.8936792544837528	nan	-0.017176650400591242	-0.017029972752043543	-0.010566253464590503	-0.010510626702997294	-0.00661039693600074	-0.006588596325520557	2021-01-26	18616650.0	2025-06-02	0.0	82.0	195.63222556401925	195.63222556401925	160.4184249624958	1.0	067080.KQ
2025-06-23	@HISTE1	3910.0	3950.0	3855.0	3890.0	3885.0	3890.0	3879.136	KRW	KR	KRX	280413.0	nan	1373.18	2.832840559868335	2.8249289969268414	0.7921468148152464	nan	-0.005128216366919958	-0.005115089514066473	-0.007924925571426655	-0.007893606138107412	0.0027967092045066977	0.0028006236440278887	2022-09-08	20191470.0	2025-06-02	15.0	58.0	57.199215179364685	48.61933290245998	33.17554480403152	1.0	071090.KS
2025-06-23	@YOUNG30	2250.0	2400.0	2235.0	2340.0	2340.0	2345.0	2347.3741	KRW	KR	KRX	1889230.0	nan	1373.18	1.7040737558076873	1.7094438456720895	3.2295325965590815	nan	0.03922071315328157	0.040000000000000036	0.04236708292283353	0.04327737777777774	-0.00314636976955196	-0.0031414251354311418	2017-01-26	182892640.0	2025-06-02	52.0	48.0	311.66254795438323	149.59802301810396	149.59802301810396	1.0	003520.KS
2025-06-23	@SUNCH1	2975.0	3030.0	2925.0	2980.0	2980.0	2995.0	2992.3555	KRW	KR	KRX	35850.0	nan	1373.18	2.1701452103875676	2.1791429382892264	0.07812227433766877	nan	0.0016792615197198657	0.001680672268907557	0.005816830901395065	0.005833781512605052	-0.004137569381675199	-0.0041290214347861065	2015-12-29	12607980.0	2025-06-02	0.0	66.0	27.361147409662244	27.361147409662244	18.05835729037708	1.0	002820.KS
2025-06-23	@SKCHE1	53000.0	56700.0	53000.0	55900.0	55900.0	56000.0	55630.727	KRW	KR	KRX	75428.0	nan	1373.18	40.70842861096141	40.51233414410346	3.055764339821436	nan	0.05327246660893259	0.05471698113207557	0.048443778937912185	0.04963635849056591	0.004828687671020404	0.0048403645704648834	2025-03-25	18347855.0	2025-06-02	0.0	58.0	746.9123454317714	746.9123454317714	433.2091603504274	1.0	006120.KS
2025-06-23	@HANJI8	6070.0	6200.0	5980.0	6000.0	6000.0	6060.0	6052.1211	KRW	KR	KRX	34070.0	nan	1373.18	4.369419886686377	4.407376381829039	0.15015931332891536	nan	-0.01159913584335115	-0.011532125205930832	-0.0029497994314162668	-0.0029454530477759366	-0.008649336411934883	-0.008612038513241327	2014-12-24	26041790.0	2025-06-02	16.0	47.0	113.78751511091043	95.58151269316477	53.4801321021279	1.0	000700.KS
2025-06-23	@KOREA184	836000.0	848000.0	817000.0	818000.0	818000.0	819000.0	826757.44	KRW	KR	KRX	33411.0	nan	1373.18	595.6975778849095	602.0750666336533	20.115930051296992	nan	-0.02176627648195506	-0.021531100478468845	-0.011117262170458275	-0.011055693779904341	-0.010649014311496785	-0.010592514292946609	2025-02-24	20703283.0	2025-06-02	39.0	61.0	12332.895537365823	7523.066277793152	7523.066277793152	1.0	010130.KS
2025-06-23	@KECKR1	761.0	761.0	749.0	751.0	751.0	754.0	751.73243	KRW	KR	KRX	36575.0	nan	1373.18	0.5469057224835783	0.5474391048515126	0.020022585259944072	nan	-0.01322770609755164	-0.013140604467805517	-0.012252908397873519	-0.01217814717477006	-0.0009747976996781205	-0.0009743227387436493	2015-09-18	46803130.0	2025-06-02	9.0	69.0	25.596899627142836	23.293178660699983	17.661860742728557	1.0	006200.KS
2025-06-23	@KOREA192	21650.0	21900.0	21400.0	21500.0	21500.0	21550.0	21567.215	KRW	KR	KRX	1985939.0	nan	1373.18	15.657087927292853	15.706036353573456	31.191230129979317	nan	-0.006952519314882721	-0.006928406466512715	-0.003831116894323472	-0.003823787528868361	-0.0031214024205592494	-0.003116535908785578	2025-02-24	368220600.0	2025-06-02	26.0	65.0	5765.2623108405305	4266.294110021993	3747.420502046345	1.0	003490.KS
2025-06-23	@HANJI7	5190.0	5190.0	4990.0	5050.0	5030.0	5050.0	5058.6836	KRW	KR	KRX	85436.0	nan	1373.18	3.6775950712943675	3.6839187870490395	0.31473928549032176	nan	-0.027345453890529114	-0.026974951830443183	-0.025627405828180017	-0.02530181117533714	-0.001718048062349098	-0.0017165730626047537	2007-12-18	29529800.0	2025-06-02	0.0	54.0	108.59864693630841	108.59864693630841	58.64326934560654	1.0	003480.KS
2025-06-23	@KCTCK1	4200.0	4270.0	4135.0	4150.0	4150.0	4155.0	4186.8633	KRW	KR	KRX	305422.0	nan	1373.18	3.022182088291411	3.0490272943095587	0.931240014282614	nan	-0.011976191046716878	-0.011904761904761862	-0.0031326874597645826	-0.0031277857142857357	-0.008843503586952295	-0.008804514826170728	2014-05-13	30000000.0	2025-06-02	0.0	78.0	90.66546264874233	90.66546264874233	70.71906086601902	1.0	009070.KS
2025-06-23	@KOREA197	89800.0	89900.0	86900.0	87900.0	87800.0	87900.0	87760.438	KRW	KR	KRX	73989.0	nan	1373.18	64.01200133995543	63.9103671769178	4.728664157052972	nan	-0.02138517061702494	-0.021158129175946505	-0.02297416846940692	-0.022712271714922072	0.0015889978523819792	0.0015902609784148591	2010-12-31	22812340.0	2025-06-02	48.0	40.0	1460.2635386475188	759.3370400967099	584.1054154590075	1.0	000120.KS
2025-06-23	@GREEN77	16250.0	16390.0	16030.0	16210.0	16210.0	16240.0	16210.497	KRW	KR	KRX	67768.0	nan	1373.18	11.80471606053103	11.805077994144977	0.8000065255072168	nan	-0.0024645730281616096	-0.002461538461538515	-0.002433913411806543	-0.0024309538461538827	-3.065961635506653e-05	-3.065914635436151e-05	2011-06-30	47028200.0	2025-06-02	9.0	72.0	555.1545478378654	505.1906385324575	399.7112744432631	1.0	005250.KS
2025-06-23	@KUKDO1	53100.0	53900.0	52600.0	53500.0	53500.0	53600.0	53190.684	KRW	KR	KRX	56996.0	nan	1373.18	38.96066065628686	38.735405409341816	2.207763166710846	nan	0.007504725654067457	0.007532956685499137	0.0017063399837180526	0.0017077966101695097	0.005798385670349404	0.005815228847216858	2010-03-31	6000004.0	2025-06-02	0.0	87.0	233.76411978036379	233.76411978036379	203.3747842089165	1.0	015360.KS
2025-06-23	@KYUNG7	3435.0	3465.0	3380.0	3400.0	3395.0	3400.0	3408.9148	KRW	KR	KRX	42942.0	nan	1373.18	2.476004602455614	2.4824966865232523	0.10660337271268151	nan	-0.010241494052197098	-0.010189228529839833	-0.00762292549734056	-0.007593944687045107	-0.0026185685548565374	-0.002615143094805372	2022-05-24	41616360.0	2025-06-02	0.0	80.0	103.04229889744971	103.04229889744971	82.43383911795976	1.0	012610.KS
2025-06-23	@HYUND59	8430.0	8680.0	8430.0	8610.0	8600.0	8610.0	8573.9336	KRW	KR	KRX	194559.0	nan	1373.18	6.270117537394952	6.243852663161421	1.214797730292023	nan	0.02112754642587511	0.021352313167259718	0.016929851788670902	0.017073973902728357	0.004197694637204208	0.004206517297964618	2023-12-26	155904310.0	2025-06-02	0.0	23.0	977.538348286459	977.538348286459	224.83382010588556	1.0	005440.KS
2025-06-23	@KOREA164	3050.0	3075.0	2985.0	2990.0	2990.0	2995.0	3016.3438	KRW	KR	KRX	291672.0	nan	1373.18	2.177427576865378	2.196612097467193	0.6406902436924512	nan	-0.019868203216724112	-0.01967213114754096	-0.011096154927770385	-0.011034819672131158	-0.008772048288953727	-0.008733686126893181	2013-05-15	24939420.0	2025-06-02	47.0	53.0	54.303780859027945	28.781003855284812	28.781003855284812	1.0	002140.KS
2025-06-23	@KUMGA2	310000.0	310000.0	303000.0	304500.0	304500.0	305000.0	304939.32	KRW	KR	KRX	31961.0	nan	1373.18	221.74805924933366	222.06798817343685	7.097514970011215	nan	-0.017901210329240413	-0.01774193548387093	-0.016459491484791755	-0.016324774193548386	-0.0014417188444486584	-0.0014406800671031839	2020-01-21	8886468.0	2025-06-02	0.0	61.0	1970.5570325813076	1970.5570325813076	1202.0397898745975	1.0	002380.KS
2025-06-23	@SUNGB1	2800.0	2810.0	2790.0	2800.0	2795.0	2800.0	2798.931	KRW	KR	KRX	11081.0	nan	1373.18	2.0390626137869763	2.0382841288104983	0.02258622643134913	nan	0.0	0.0	-0.00038185861300732427	-0.0003817857142857095	0.00038185861300732427	0.00038193153028776017	2016-05-13	20020000.0	2025-06-02	8.0	58.0	40.82203352801526	37.55627084577404	23.67677944624885	1.0	003080.KS
2025-06-23	@KYUNG13	10120.0	10140.0	9970.0	10010.0	10010.0	10020.0	10039.157	KRW	KR	KRX	79351.0	nan	1373.18	7.28964884428844	7.310882040227791	0.5801258007741155	nan	-0.010929070532190721	-0.010869565217391353	-0.008020517264348825	-0.00798843873517796	-0.0029085532678418957	-0.00290432752471137	2021-05-13	19522570.0	2025-06-02	31.0	37.0	142.31267983804017	98.19574908824772	52.655691540074855	1.0	002100.KS
2025-06-23	@HEESU2	63600.0	64100.0	62800.0	63200.0	63200.0	63400.0	63376.083	KRW	KR	KRX	33411.0	nan	1373.18	46.02455613976318	46.15278623341441	1.5420107408446087	nan	-0.006309169193265518	-0.0062893081761006275	-0.003526919823345409	-0.0035207075471698213	-0.002782249369920109	-0.0027783825011715724	2025-02-20	16543115.0	2025-06-02	82.0	18.0	761.3895250440584	137.05011450793052	137.05011450793052	1.0	000500.KS
2025-06-23	@KUKDO6	33750.0	33750.0	32800.0	33500.0	33500.0	33550.0	33342.809	KRW	KR	KRX	11191.0	nan	1373.18	24.395927700665606	24.281455453764256	0.2717337679830758	nan	-0.00743497848751673	-0.007407407407407418	-0.01213829039561709	-0.01206491851851843	0.0047033119081003605	0.004714389840400068	2025-03-07	9260832.0	2025-06-02	47.0	40.0	225.9265879200105	119.74109159760556	90.37063516800418	1.0	007690.KS
2025-06-23	@KYONG5	73000.0	73000.0	70800.0	71000.0	71000.0	71100.0	71173.188	KRW	KR	KRX	48763.0	nan	1373.18	51.704801992455465	51.83092384101137	2.5274313392592376	nan	-0.027779564107074606	-0.0273972602739726	-0.025343266685599275	-0.025024821917808304	-0.002436297421475331	-0.002433332057571902	2021-10-22	14568590.0	2025-06-02	57.0	35.0	753.2660612592667	323.9044063414847	263.64312144074336	1.0	009450.KS
2025-06-23	@PUREU1	9490.0	9650.0	9420.0	9420.0	9410.0	9420.0	9548.168	KRW	KR	KOS	49952.0	nan	1373.18	6.859989222097613	6.953325856770416	0.3473325331973958	nan	-0.007403524033565034	-0.00737618545837726	0.006110691007869207	0.006129399367755584	-0.013514215041434241	-0.013423308010499957	2011-12-30	15082800.0	2025-06-02	23.0	45.0	103.46784543905387	79.67024098807148	46.560530447574244	1.0	007330.KQ
2025-06-23	@KYUNG25	63400.0	63400.0	61000.0	62400.0	62400.0	62500.0	61952.907	KRW	KR	KRX	5181.0	nan	1373.18	45.44196682153832	45.116377313971945	0.23374795086368866	nan	-0.015898586067798703	-0.01577287066246058	-0.023089329529502933	-0.02282481072555209	0.00719074346170423	0.007216658937408749	2017-08-25	2365022.0	2025-06-02	45.0	49.0	107.4712512562082	59.10918819091451	52.660913115542016	1.0	012320.KS
2025-06-23	@KUKJE7	52100.0	52200.0	51100.0	51300.0	51200.0	51300.0	51495.833	KRW	KR	KOS	479546.0	nan	1373.18	37.35854003116852	37.50115279861343	17.983527819963875	nan	-0.015474196582596633	-0.015355086372360827	-0.011664056984592719	-0.011596295585412641	-0.0038101395980039143	-0.0038028902260887065	2025-03-25	131425086.0	2025-06-02	0.0	93.0	4909.849336430766	4909.849336430766	4566.159882880613	1.0	028300.KQ
2025-06-23	@OKONG2	2595.0	2595.0	2545.0	2570.0	2570.0	2580.0	2563.5572	KRW	KR	KOS	21769.0	nan	1373.18	1.8715681847973316	1.866876301723008	0.040640030212208154	nan	-0.009680617710723816	-0.009633911368015391	-0.012190691381557706	-0.012116685934489335	0.00251007367083389	0.0025132265431797585	2018-08-01	16941970.0	2025-06-02	0.0	77.0	31.708052039790847	31.708052039790847	24.415200070638953	1.0	045060.KQ
2025-06-23	@LGELE11	72800.0	78500.0	71500.0	74700.0	74700.0	74800.0	74752.0	KRW	KR	KRX	1370349.0	nan	1373.18	54.3992775892454	54.43714589493001	74.59788843997144	nan	0.025764136936130555	0.026098901098901006	0.02646001256306718	0.026813186813186896	-0.0006958756269366262	-0.0006956335616438158	2018-04-23	163648000.0	2025-06-02	35.0	57.0	8902.332978924831	5786.51643630114	5074.329797987154	1.0	066570.KS
2025-06-23	@KOREA228	5010.0	5060.0	4960.0	5050.0	5050.0	5060.0	4995.8672	KRW	KR	KOS	53951.0	nan	1373.18	3.6775950712943675	3.6381735824873647	0.1962831029487758	nan	0.00795232819049474	0.007984031936127733	-0.002824904451742327	-0.002820918163672692	0.010777232642237067	0.01083551620427392	2010-03-31	16071290.0	2025-06-02	42.0	58.0	59.10369689334246	34.28014419813863	34.28014419813863	1.0	054040.KQ
2025-06-23	@DAEWO49	32250.0	32550.0	31600.0	31900.0	31850.0	31900.0	31963.399	KRW	KR	KRX	75394.0	nan	1373.18	23.230749064215907	23.27691853944858	1.7549399963631862	nan	-0.010912033450983571	-0.010852713178294615	-0.008926576309036705	-0.00888685271317824	-0.001985457141946867	-0.0019834874257271817	2025-01-24	26540272.0	2025-06-02	45.0	46.0	616.5503989280356	339.1027194104196	283.6131835068964	1.0	064960.KS
2025-06-23	@PCDIR1	2390.0	2450.0	2325.0	2355.0	2355.0	2365.0	2376.9366	KRW	KR	KOS	39019.0	nan	1373.18	1.7149973055244032	1.7309723415721172	0.06754080979580245	nan	-0.014752638475037827	-0.014644351464435101	-0.005480850197051801	-0.005465857740585722	-0.009271788277986026	-0.00922893778487821	2023-12-20	15340070.0	2025-06-02	0.0	88.0	26.308178716555734	26.308178716555734	23.151197270569046	1.0	051380.KQ
2025-06-23	@CHINH2	762.0	773.0	757.0	764.0	764.0	765.0	761.219	KRW	KR	KRX	597035.0	nan	1373.18	0.556372798904732	0.554347572787253	0.3309649031190376	nan	0.0026212334798740855	0.002624671916010568	-0.0010254599876180492	-0.0010249343832020585	0.0036466934674921347	0.003653350744003969	2018-12-07	145471810.0	2025-06-02	49.0	51.0	80.93655809143739	41.27764462663308	41.27764462663308	1.0	002780.KS
2025-06-23	@HANNE2	4915.0	5830.0	4800.0	5170.0	5170.0	5180.0	5453.7774	KRW	KR	KOS	6340406.0	nan	1373.18	3.764983469028095	3.971640571520121	25.181813709509605	nan	0.05058093492120719	0.051881993896236045	0.10401671590994077	0.10961900305188199	-0.05343578098873358	-0.05203318345922958	2007-05-16	11563690.0	2025-06-02	45.0	55.0	43.537101690965486	23.945405930031015	23.945405930031015	1.0	052600.KQ
2025-06-23	@SANGS3	2920.0	2950.0	2885.0	2910.0	2905.0	2910.0	2902.6504	KRW	KR	KRX	62777.0	nan	1373.18	2.119168645042893	2.1138163969763615	0.13269905195298506	nan	-0.0034305350967889225	-0.003424657534246589	-0.005959365633961156	-0.005941643835616461	0.002528830537172233	0.0025320307261254005	2006-01-24	21471440.0	2025-06-02	12.0	75.0	45.50160241191977	40.041410122489395	34.126201808939825	1.0	041650.KS
2025-06-23	@DONGI9	5050.0	5190.0	4970.0	5190.0	5190.0	5200.0	5010.9727	KRW	KR	KRX	19143.0	nan	1373.18	3.7795482019837165	3.649173961170422	0.06985613713868538	nan	0.027345453890529114	0.027722772277227747	-0.007758195338888996	-0.00772817821782168	0.03510364922941811	0.03572705554751865	2018-12-27	19930000.0	2025-06-02	0.0	38.0	75.32639566553547	75.32639566553547	28.62403035290348	1.0	004840.KS
2025-06-23	@SAMHO1	3010.0	3060.0	3010.0	3020.0	3020.0	3025.0	3019.9109	KRW	KR	KRX	233571.0	nan	1373.18	2.19927467629881	2.1992097904134926	0.5136716299566698	nan	0.0033167526259951785	0.0033222591362125353	0.003287248879505711	0.0032926578073089185	2.950374648946763e-05	2.9504181729311796e-05	2002-04-22	35930760.0	2025-06-02	47.0	53.0	79.02161056817022	41.88145360113022	41.88145360113022	1.0	011150.KS
2025-06-23	@DONGA15	21400.0	22050.0	21150.0	21700.0	21700.0	21750.0	21621.676	KRW	KR	KRX	114725.0	nan	1373.18	15.802735256849065	15.74569684964826	1.8064250710758964	nan	0.01392133851860855	0.014018691588784993	0.010305407992735383	0.010358691588784996	0.0036159305258731678	0.0036224758894731757	2025-02-13	58510865.0	2025-06-02	0.0	47.0	924.631709244236	924.6317092442362	434.57690334479094	1.0	007340.KS
2025-06-23	@UNICH8	1440.0	1517.0	1410.0	1443.0	1423.0	1443.0	1434.1504	KRW	KR	KRX	294662.0	nan	1373.18	1.0508454827480738	1.0444008797098705	0.3077452520170698	nan	0.0020811662038244805	0.002083333333333437	-0.004070495459667534	-0.004062222222222189	0.006151661663492014	0.0061706219933419515	2025-05-07	97279846.0	2025-06-02	15.0	85.0	102.22608673152827	86.89217372179903	86.89217372179903	1.0	011330.KS
2025-06-23	@HANSO34	5630.0	6680.0	5630.0	6250.0	6240.0	6250.0	6314.6055	KRW	KR	KRX	3839871.0	nan	1373.18	4.551479048631643	4.598527141379862	17.65775101289743	nan	0.10447202159670965	0.11012433392539966	0.11475584139071415	0.12159955595026628	-0.0102838197940045	-0.010231122118396718	2019-05-24	32109870.0	2025-06-02	20.0	80.0	146.14740055928573	116.91792044742859	116.91792044742859	1.0	004710.KS
2025-06-23	@KOREA188	29550.0	29600.0	28000.0	28250.0	28200.0	28250.0	28536.973	KRW	KR	KRX	3613408.0	nan	1373.18	20.572685299815028	20.781669555338702	75.09265102461731	nan	-0.04499028625965806	-0.04399323181049064	-0.03488319909618909	-0.034281793570219876	-0.010107087163468975	-0.01005618220264648	2011-06-02	641964000.0	2025-06-02	0.0	42.0	13206.923345810455	13206.923345810454	5546.907805240392	1.0	015760.KS
2025-06-23	@SAMSU32	37500.0	37550.0	36850.0	37150.0	37150.0	37200.0	37156.004	KRW	KR	KRX	43848.0	nan	1373.18	27.05399146506649	27.058363797899766	1.1864551358103088	nan	-0.009377161812597734	-0.009333333333333305	-0.00921555979688371	-0.009173226666666645	-0.0001616020157140241	-0.0001615889588126862	1999-05-13	25800000.0	2025-06-02	44.0	48.0	697.9929797987154	390.8760686872806	335.03663030338345	1.0	004000.KS
2025-06-23	@KOLON16	38350.0	40250.0	38350.0	39800.0	39800.0	39850.0	39377.614	KRW	KR	KRX	189491.0	nan	1373.18	28.983818581686304	28.67622161697665	5.433885910422522	nan	0.037112384477124394	0.03780964797913944	0.0264429544305802	0.026795671447196856	0.010669430046544193	0.010726551385261685	2012-02-07	12061180.0	2025-06-02	0.0	50.0	349.57905300106324	349.57905300106324	174.78952650053162	1.0	002020.KS
2025-06-23	@KOREA194	3010.0	3010.0	2915.0	2950.0	2945.0	2950.0	2941.9791	KRW	KR	KRX	169892.0	nan	1373.18	2.1482981109541357	2.1424569976259487	0.3639863042406677	nan	-0.020134908409055186	-0.019933554817275767	-0.02285756061764843	-0.02259830564784049	0.002722652208593246	0.0027263619921704674	2023-04-17	40000010.0	2025-06-02	0.0	58.0	85.93194592114654	85.93194592114655	49.84052863426499	1.0	002200.KS
2025-06-23	@KOREA195	19450.0	19450.0	17950.0	18770.0	18770.0	18780.0	18957.469	KRW	KR	KRX	1048188.0	nan	1373.18	13.669001878850551	13.80552367497342	14.470784249823039	nan	-0.03558721946603782	-0.034961439588688914	-0.025649073709553605	-0.025322930591259563	-0.009938145756484218	-0.009888925573345309	2021-04-15	12694120.0	2025-06-02	0.0	55.0	173.51595013035435	173.51595013035435	95.4337725716949	1.0	004090.KS
2025-06-23	@KUMHO7	3425.0	3430.0	3285.0	3350.0	3340.0	3350.0	3356.3221	KRW	KR	KRX	73112.0	nan	1373.18	2.4395927700665605	2.444196754977497	0.17870011314991477	nan	-0.022141125877212176	-0.021897810218978075	-0.020255710360766344	-0.02005194160583945	-0.001885415516445832	-0.0018836392371279764	2025-05-12	36996760.0	2025-06-02	44.0	56.0	90.25702821188771	50.543935798657124	50.543935798657124	1.0	002990.KS
2025-06-23	@HANIL21	2570.0	2595.0	2385.0	2390.0	2390.0	2400.0	2473.3045	KRW	KR	KOS	4754219.0	nan	1373.18	1.7404855881967403	1.801150978021818	8.56306620157991	nan	-0.07261253296370906	-0.07003891050583655	-0.038350788145840475	-0.03762470817120611	-0.03426174481786859	-0.03368145733774397	2024-11-08	32897049.0	2025-06-02	26.0	68.0	57.256839678701986	42.37006136223947	38.93465098151735	1.0	024740.KQ
2025-06-23	@ESTEC1	18650.0	18900.0	18180.0	18890.0	18860.0	18890.0	18564.036	KRW	KR	KOS	62813.0	nan	1373.18	13.756390276584279	13.519011345926971	0.8491696596717108	nan	0.012786535423593648	0.012868632707774719	-0.004619985475542876	-0.004609329758713088	0.017406520899136524	0.017558897213946434	2004-03-22	10910000.0	2025-06-02	49.0	51.0	150.08221791753448	76.54193113794258	76.54193113794258	1.0	069510.KQ
2025-06-23	@PANPA11	1485.0	1508.0	1439.0	1467.0	1463.0	1467.0	1456.0706	KRW	KR	KRX	390342.0	nan	1373.18	1.0683231622948193	1.060363972676561	0.41390459382251416	nan	-0.01219527309381796	-0.012121212121212088	-0.01967333464473331	-0.01948107744107741	0.007478061550915349	0.007506092080974636	2024-03-25	51175120.0	2025-06-02	0.0	79.0	54.67156602921685	54.67156602921685	43.19053716308131	1.0	007980.KS
2025-06-23	@WHANI1	11960.0	11960.0	11750.0	11890.0	11880.0	11890.0	11856.403	KRW	KR	KRX	15001.0	nan	1373.18	8.658733742116837	8.634267175461337	0.12952264189909554	nan	-0.005870037819793339	-0.0058528428093646	-0.008699689318371284	-0.008661956521739067	0.0028296514985779453	0.0028336587411881276	2010-04-26	18600060.0	2025-06-02	0.0	69.0	161.0529671273977	161.0529671273977	111.12654731790441	1.0	016580.KS
2025-06-23	@NEXEN5	6440.0	6450.0	6180.0	6360.0	6350.0	6360.0	6337.961	KRW	KR	KRX	409288.0	nan	1373.18	4.63158507988756	4.615535472407114	1.8890832824305628	nan	-0.012500162764231604	-0.012422360248447228	-0.01597143222714692	-0.015844565217391304	0.0034712694629153162	0.0034773012961109018	2017-08-14	97667930.0	2025-06-02	45.0	31.0	452.35732737150266	248.79653005432647	140.23077148516583	1.0	002350.KS
2025-06-23	@SANSU4	2525.0	2600.0	2460.0	2600.0	2600.0	2605.0	2522.0098	KRW	KR	KOS	217498.0	nan	1373.18	1.8934152842307634	1.8366199624229889	0.39946116858707525	nan	0.029270382300112807	0.02970297029702973	-0.001184939387228745	-0.0011842376237624075	0.030455321687341552	0.030923829082662557	2021-06-15	18877730.0	2025-06-02	0.0	77.0	35.74338251358161	35.74338251358161	27.52240453545784	1.0	016100.KQ
2025-06-23	@TOPEN1	3850.0	3850.0	3765.0	3780.0	3780.0	3790.0	3788.5284	KRW	KR	KOS	14185.0	nan	1373.18	2.7527345286124176	2.7589452220393538	0.03913563797462823	nan	-0.018349138668195764	-0.018181818181818188	-0.016095489567902632	-0.015966649350649287	-0.0022536491002931314	-0.0022511115397736425	2025-04-21	16330482.0	2025-06-02	9.0	77.0	44.95348167028357	40.90766831995805	34.614180886118355	1.0	065130.KQ
2025-06-23	@VICTE1	4920.0	4980.0	4600.0	4600.0	4600.0	4615.0	4763.8282	KRW	KR	KOS	2481587.0	nan	1373.18	3.3498885797928892	3.469194278972895	8.60910742317351	nan	-0.06725222700916689	-0.06504065040650409	-0.03225694179407945	-0.031742235772357685	-0.034995285215087435	-0.03439003110985406	2020-08-14	28652800.0	2025-06-02	0.0	74.0	95.9836874990897	95.9836874990897	71.02792874932638	1.0	065450.KQ
2025-06-23	@POSCO4	257500.0	258000.0	249500.0	253500.0	253500.0	254000.0	252679.75	KRW	KR	KRX	371107.0	nan	1373.18	184.60799021249946	184.01065410215702	68.28764181188919	nan	-0.01565589707255377	-0.01553398058252431	-0.01889684346748055	-0.01871941747572814	0.0032409463949267803	0.0032462039399674403	2025-04-10	80932952.0	2025-06-02	0.0	92.0	14940.86961068469	14940.86961068469	13745.600041829914	1.0	005490.KS
2025-06-23	@POONG7	48000.0	53800.0	47400.0	51200.0	51100.0	51200.0	50685.403	KRW	KR	KRX	1319755.0	nan	1373.18	37.28571636639042	36.91096797215223	48.71343453608777	nan	0.06453852113757108	0.06666666666666665	0.054436948965198795	0.055945895833333203	0.010101572172372286	0.010152765284316745	2024-03-06	14417290.0	2025-06-02	0.0	45.0	537.5589857119969	537.5589857119969	241.90154357039862	1.0	005810.KS
2025-06-23	@DONGB22	5430.0	5430.0	5300.0	5400.0	5390.0	5400.0	5361.0274	KRW	KR	KRX	66168.0	nan	1373.18	3.9324778980177397	3.9040966224384275	0.2583262653135059	nan	-0.005540180375614767	-0.0055248618784530246	-0.012783498126747617	-0.012702136279926335	0.0072433177511328495	0.007269614029579596	2025-05-02	22946663.0	2025-06-02	56.0	44.0	90.23724508076145	39.70438783553504	39.70438783553504	1.0	005960.KS
2025-06-23	@HAATZ1	5070.0	5110.0	4980.0	4985.0	4985.0	5000.0	5000.5547	KRW	KR	KOS	66191.0	nan	1373.18	3.6302596891885988	3.6415871917738385	0.24104029781070216	nan	-0.016907414189288872	-0.0167652859960552	-0.013791971322378416	-0.013697297830374766	-0.003115442866910456	-0.003110594910600506	2003-02-11	12800000.0	2025-06-02	46.0	54.0	46.46732402161407	25.092354971671597	25.092354971671597	1.0	066130.KQ
2025-06-23	@ABCOE1	5370.0	5590.0	5170.0	5290.0	5290.0	5320.0	5313.5274	KRW	KR	KOS	71554.0	nan	1373.18	3.8523718667618225	3.869505381668827	0.27687858807993126	nan	-0.015009662650566469	-0.014897579143389184	-0.010572000027066153	-0.01051631284916199	-0.004437662623500316	-0.004427830747612216	2016-09-09	13292930.0	2025-06-02	23.0	65.0	51.209309558834235	39.431168360302365	33.28605121324225	1.0	036010.KQ
2025-06-23	@HANDO3	11420.0	11670.0	11420.0	11570.0	11570.0	11580.0	11555.899	KRW	KR	KRX	27404.0	nan	1373.18	8.425698014826898	8.415429149856537	0.23061642042266853	nan	0.013049336977720927	0.013134851138353776	0.011829838289470374	0.011900087565674289	0.0012194986882505532	0.0012202425791365545	2018-02-05	13763530.0	2025-06-02	18.0	64.0	115.96734739801045	95.09322486636856	74.21910233472668	1.0	002390.KS
2025-06-23	@HUONS1	48450.0	48500.0	47100.0	47500.0	47500.0	47550.0	47546.969	KRW	KR	KOS	43963.0	nan	1373.18	34.59124076960049	34.62544531671011	1.5222384524585266	nan	-0.01980262729618154	-0.019607843137254943	-0.018814294805046927	-0.018638410732714217	-0.0009883324911346136	-0.0009878442514389407	2025-01-07	12636820.0	2025-06-02	0.0	56.0	437.12328318210285	437.1232831821028	244.7890385819776	1.0	084110.KQ
2025-06-23	@UNITE97	10950.0	11030.0	10690.0	10760.0	10760.0	10770.0	10854.594	KRW	KR	KOS	150879.0	nan	1373.18	7.835826330124237	7.904713147584438	1.1926552149943923	nan	-0.01750390152887249	-0.017351598173515947	-0.008751055750572334	-0.008712876712328899	-0.008752845778300156	-0.008714651142179952	2016-06-29	21134120.0	2025-06-02	0.0	75.0	165.60329396000526	165.60329396000526	124.20247047000393	1.0	086390.KQ
2025-06-23	@DONGA18	3000.0	3030.0	2880.0	2980.0	2970.0	2980.0	2939.8062	KRW	KR	KOS	65590.0	nan	1373.18	2.1701452103875676	2.140874612213985	0.1404199658151153	nan	-0.006688988150796327	-0.00666666666666671	-0.020268627857576327	-0.020064599999999988	0.01357963970678	0.013672261797393226	2024-11-06	17485314.0	2025-06-02	0.0	62.0	37.94567042922268	37.94567042922268	23.526315666118062	1.0	088130.KQ
2025-06-23	@SEONG1	471.0	471.0	450.0	462.0	461.0	462.0	456.03077	KRW	KR	KRX	556260.0	nan	1373.18	0.33644533127485104	0.3320983192298169	0.18473301105477793	nan	-0.019293202934678177	-0.019108280254777066	-0.03229780870839871	-0.03178180467091296	0.013004605773720535	0.013089533410212573	2025-04-22	155617675.0	2025-06-02	39.0	61.0	52.3568402175971	31.937672532734233	31.937672532734233	1.0	011300.KS
2025-06-23	@CREDU2	34800.0	35150.0	34350.0	34900.0	34750.0	34900.0	34784.329	KRW	KR	KOS	5425.0	nan	1373.18	25.415459007559097	25.33122314627361	0.13742188556853435	nan	0.002869442427954283	0.002873563218390718	-0.00045041751469376834	-0.00045031609195411715	0.0033198599426480513	0.003325376781021294	2013-11-22	5926776.0	2025-06-02	62.0	38.0	150.63173247498506	57.24005834049432	57.24005834049432	1.0	067280.KQ
2025-06-23	@JOOYO1	370.0	370.0	355.0	359.0	359.0	362.0	361.51221	KRW	KR	KRX	119013.0	nan	1373.18	0.2614369565534016	0.2632664399423236	0.031332128816855764	nan	-0.030180617149992095	-0.02972972972972976	-0.023207188676234836	-0.02293997297297301	-0.006973428473757259	-0.006949170541155403	2024-10-21	66403852.0	2025-06-02	21.0	79.0	17.36042097030251	13.714732566538983	13.714732566538983	1.0	044380.KS
2025-06-23	@TELEC118	14000.0	14000.0	13620.0	13840.0	13830.0	13840.0	13743.95	KRW	KR	KOS	49701.0	nan	1373.18	10.07879520528991	10.00884807527054	0.49744975818902115	nan	-0.01149437942573428	-0.011428571428571455	-0.01845860233108354	-0.018289285714285675	0.00696422290534926	0.00698852949843376	2023-09-19	15144230.0	2025-06-02	15.0	65.0	152.63559271180765	129.7402538050365	99.21313526267497	1.0	054450.KQ
2025-06-23	@JETTE3	3670.0	3670.0	3595.0	3625.0	3625.0	3630.0	3606.6507	KRW	KR	KOS	20469.0	nan	1373.18	2.639857848206353	2.626495215485224	0.05376173056576705	nan	-0.012337373759841341	-0.012261580381471404	-0.017412104313114796	-0.017261389645776504	0.005074730553273454	0.005087628807525002	2023-07-13	17476590.0	2025-06-02	13.0	68.0	46.13571327138467	40.13807054610466	31.372285024541576	1.0	090470.KQ
2025-06-23	@INNOW1	21850.0	22400.0	21300.0	22300.0	22300.0	22350.0	21903.723	KRW	KR	KOS	42910.0	nan	1373.18	16.239677245517704	15.951093811444968	0.6844614354491035	nan	0.020385756924476084	0.020594965675057253	0.00245570083249369	0.0024587185354691954	0.017930056091982394	0.018091764582669256	2023-01-27	7603847.0	2025-06-02	30.0	70.0	123.48402110429805	86.43881477300863	86.43881477300863	1.0	073490.KQ
2025-06-23	@FINEA1	4610.0	4615.0	4520.0	4535.0	4535.0	4560.0	4553.1446	KRW	KR	KOS	150528.0	nan	1373.18	3.30255319768712	3.3157667603664485	0.4991157389044408	nan	-0.016402773441457796	-0.01626898047722347	-0.012409741880631486	-0.01233305856832978	-0.00399303156082631	-0.003985070010734892	2024-12-30	29181550.0	2025-06-02	0.0	64.0	96.37362126596658	96.37362126596658	61.67911761021861	1.0	067990.KQ
2025-06-23	@DAEKY3	2375.0	2375.0	2300.0	2305.0	2305.0	2320.0	2325.105	KRW	KR	KRX	72783.0	nan	1373.18	1.67858547313535	1.6932266709389883	0.12323811679095238	nan	-0.02991676103799268	-0.02947368421052632	-0.021232238176702722	-0.021008421052631565	-0.008684522861289956	-0.008646921321832757	2008-10-13	84702810.0	2025-06-02	55.0	37.0	142.18090639974363	63.981407879884635	52.606935367905145	1.0	019680.KS
2025-06-23	@SEOWO2	5810.0	5830.0	5760.0	5800.0	5800.0	5820.0	5781.8008	KRW	KR	KOS	36345.0	nan	1373.18	4.2237725571301645	4.210519232729868	0.15303132151356705	nan	-0.0017226533114449438	-0.0017211703958691649	-0.00486537960994049	-0.004853562822719426	0.003142726298495546	0.0031476698401646797	2009-07-09	18600000.0	2025-06-02	0.0	48.0	78.56216956262105	78.56216956262105	37.7098413900581	1.0	093920.KQ
2025-06-23	@SEMIC9	792.0	792.0	755.0	760.0	760.0	763.0	770.81202	KRW	KR	KOS	635984.0	nan	1373.18	0.5534598523136078	0.5613335615141496	0.3569991637860149	nan	-0.04124295853404902	-0.04040404040404044	-0.027116861207946208	-0.026752500000000068	-0.014126097326102816	-0.01402679216133651	2025-01-07	79381616.0	2025-06-02	10.0	76.0	43.934537467775534	39.54108372099798	33.39024847550941	1.0	096630.KQ
2025-06-23	@BHCOL1	12670.0	12750.0	12250.0	12320.0	12310.0	12320.0	12345.622	KRW	KR	KRX	457845.0	nan	1373.18	8.971875500662694	8.990534380052141	4.116271213234973	nan	-0.028013036227672927	-0.027624309392265234	-0.025935488034010135	-0.02560205209155486	-0.0020775481936627926	-0.0020753915841582593	2023-06-20	34464370.0	2025-06-02	0.0	72.0	309.21003684877434	309.21003684877434	222.63122653111753	1.0	090460.KS
2025-06-23	@NANOC2	621.0	649.0	606.0	606.0	606.0	615.0	616.59034	KRW	KR	KOS	224212.0	nan	1373.18	0.44131140855532414	0.4490236822557858	0.10067649784593426	nan	-0.024451095864164607	-0.024154589371980673	-0.0071262331626975595	-0.0071009017713365985	-0.017324862701467048	-0.017175650205612958	2019-12-17	25705120.0	2025-06-02	29.0	65.0	11.343962714283634	8.05421352714138	7.373575764284363	1.0	091970.KQ
2025-06-23	@WONIK2	17780.0	17790.0	17280.0	17650.0	17650.0	17660.0	17500.36	KRW	KR	KOS	171605.0	nan	1373.18	12.85337683333576	12.744403501361802	2.1870033628511925	nan	-0.0073384467064521175	-0.007311586051743535	-0.015852777939306506	-0.015727784026996594	0.008514331232854389	0.008550681243128633	2017-04-28	26288000.0	2025-06-02	21.0	53.0	337.8895701947305	266.9327604538371	179.08147220320717	1.0	074600.KQ
2025-06-23	@WINST3	91300.0	92400.0	90400.0	92000.0	91900.0	92000.0	91401.688	KRW	KR	KOS	62084.0	nan	1373.18	66.99777159585778	66.5620588706506	4.132438862925472	nan	0.00763778944811655	0.00766703176341732	0.0011131589599795433	0.0011137787513690878	0.0065246304881370065	0.006545962258377669	2018-08-21	11494760.0	2025-06-02	26.0	67.0	770.1233050292022	569.8912457216097	515.9826143695655	1.0	067160.KQ
2025-06-23	@GSHLD1	47450.0	47450.0	45800.0	46050.0	46050.0	46100.0	46218.903	KRW	KR	KRX	499857.0	nan	1373.18	33.53529763031795	33.65829898483811	16.824336355664222	nan	-0.029948762354619518	-0.02950474183350893	-0.02628765480551465	-0.025945142255005327	-0.0036611075491048695	-0.0036544138661187553	2010-12-31	92915430.0	2025-06-02	0.0	87.0	3115.9465994989732	3115.9465994989732	2710.8735415641067	1.0	078930.KS
2025-06-23	@WOWTV1	5560.0	5580.0	5490.0	5530.0	5530.0	5560.0	5519.9415	KRW	KR	KOS	5617.0	nan	1373.18	4.027148662229278	4.019823693907572	0.02257934968867883	nan	-0.005410292728248223	-0.0053956834532373765	-0.007230845855731971	-0.007204766187050349	0.0018205531274837483	0.0018222113404644524	2025-04-17	22500000.0	2025-06-02	47.0	39.0	90.61084490015877	48.02374779708414	35.33822951106192	1.0	039340.KQ
2025-06-23	@LGPHI1	9080.0	9090.0	8840.0	9010.0	9000.0	9010.0	8966.9727	KRW	KR	KRX	1217073.0	nan	1373.18	6.561412196507376	6.530078139792307	7.947581791831442	nan	-0.007739120992955151	-0.00770925110132159	-0.012526065144413678	-0.012447940528634294	0.004786944151458528	0.004798419872517279	2024-01-25	500000000.0	2025-06-02	42.0	52.0	3280.706098253688	1902.8095369871392	1705.9671710919179	1.0	034220.KS
2025-06-23	@ICRAF1	2535.0	2570.0	2470.0	2525.0	2525.0	2530.0	2523.2305	KRW	KR	KOS	259069.0	nan	1373.18	1.8387975356471837	1.8375089208989352	0.47604159862836626	nan	-0.0039525743158232984	-0.0039447731755424265	-0.004653612064582369	-0.004642800788954626	0.0007010377487590702	0.0007012835331532408	2018-10-29	14607940.0	2025-06-02	0.0	81.0	26.86104407288192	26.861044072881917	21.757445699034356	1.0	052460.KQ
2025-06-23	@WOORE4	2365.0	2400.0	2335.0	2350.0	2350.0	2355.0	2355.4168	KRW	KR	KOS	246045.0	nan	1373.18	1.7113561222854978	1.7153008345591982	0.4220411938391179	nan	-0.006362693787829166	-0.006342494714587699	-0.004060324997532838	-0.0040520930232558205	-0.0023023687902963275	-0.002299720372207603	2024-08-29	48456580.0	2025-06-02	31.0	69.0	82.926464848017	57.219260745131734	57.219260745131734	1.0	082850.KQ
2025-06-23	@HANAM7	11450.0	11550.0	11320.0	11500.0	11500.0	11510.0	11419.547	KRW	KR	KOS	544286.0	nan	1373.18	8.374721449482223	8.316132626458295	4.52635456272448	nan	0.004357305368955622	0.004366812227074135	-0.0026631938095871277	-0.002659650655021828	0.0070204991785427495	0.007045200654631989	2024-12-26	66271948.0	2025-06-02	10.0	75.0	555.0091044145705	499.50819397311346	416.25682831092786	1.0	067310.KQ
2025-06-23	@YONGH1	937.0	942.0	924.0	924.0	923.0	924.0	933.98975	KRW	KR	KOS	14366.0	nan	1373.18	0.6728906625497021	0.6801655646018729	0.009771258501070506	nan	-0.013971210596737116	-0.0138740661686233	-0.0032178183738658106	-0.003212646744930714	-0.010753392222871305	-0.01069578119031811	2025-03-18	24332953.0	2025-06-02	6.0	84.0	16.373416865960763	15.391011854003118	13.75367016740704	1.0	089230.KQ
2025-06-23	@COMTE8	2845.0	2920.0	2800.0	2890.0	2890.0	2895.0	2860.0027	KRW	KR	KOS	801432.0	nan	1373.18	2.104603912087272	2.082758778892789	1.6691895336856057	nan	0.01569343454604688	0.01581722319859402	0.005259501308965575	0.0052733567662566205	0.010433933237081305	0.010488556531782267	2025-04-29	72696064.0	2025-06-02	40.0	60.0	152.9964206877467	91.79785241264803	91.79785241264803	1.0	039980.KQ
2025-06-23	@KECKR2	806.0	813.0	780.0	794.0	790.0	794.0	787.23462	KRW	KR	KRX	660556.0	nan	1373.18	0.5782198983381639	0.5732931006859988	0.37869219741674065	nan	-0.015000281259491821	-0.01488833746898266	-0.023557419077080866	-0.023282109181141486	0.008557137817589044	0.008593854777372512	2023-05-12	200763040.0	2025-06-02	30.0	70.0	116.08518457886073	81.25962920520251	81.25962920520251	1.0	092220.KS
2025-06-23	@UTDST1912	17300.0	17310.0	17090.0	17090.0	17090.0	17180.0	17141.688	KRW	KR	KRX	22468.0	nan	1373.18	12.445564310578366	12.48320540642887	0.28047265907164387	nan	-0.012213004376233627	-0.012138728323699444	-0.00919311010272672	-0.009150982658959639	-0.0030198942735069068	-0.0030153389794516094	2010-12-31	10000004.0	2025-06-02	0.0	46.0	124.4556928880409	124.4556928880409	57.24961872849882	1.0	068290.KS
2025-06-23	@GREEN110	8280.0	8610.0	8110.0	8300.0	8300.0	8310.0	8332.3399	KRW	KR	KRX	179688.0	nan	1373.18	6.044364176582822	6.067915276948398	1.0903315602843038	nan	0.0024125464053827983	0.0024154589371980784	0.006301348696606368	0.006321243961352696	-0.00388880229122357	-0.0038812506916575673	2019-12-03	24000000.0	2025-06-02	37.0	43.0	145.06474023798773	91.39078634993228	62.37783830233473	1.0	083420.KS
2025-06-23	@INFRA25	6030.0	6260.0	5980.0	6190.0	6180.0	6190.0	6114.0352	KRW	KR	KOS	869057.0	nan	1373.18	4.5077848497647794	4.452464498463421	3.869445439641125	nan	0.026188075957412238	0.026533996683250516	0.01383996999135384	0.013936185737976725	0.012348105966058398	0.012424658595357796	2023-04-28	49725490.0	2025-06-02	8.0	77.0	224.15181046913003	206.21966563159964	172.59689406123013	1.0	041020.KQ
2025-06-23	@MEERE1	15970.0	16000.0	15400.0	15630.0	15630.0	15670.0	15564.879	KRW	KR	KOS	69898.0	nan	1373.18	11.382338804818014	11.334915306077864	0.7922879100642306	nan	-0.021519817793535623	-0.02128991859737006	-0.02569493221515451	-0.025367626800250398	0.004175114421618886	0.004183842354315681	2022-12-28	8817886.0	2025-06-02	0.0	78.0	100.3681659942615	100.3681659942615	78.28716947552397	1.0	049950.KQ
2025-06-23	@SONOK1	1012.0	1032.0	961.0	984.0	983.0	984.0	988.43726	KRW	KR	KOS	834004.0	nan	1373.18	0.7165848614165659	0.719816236764299	0.6003296207263723	nan	-0.02805795279515788	-0.02766798418972327	-0.02355867915493448	-0.023283339920948554	-0.0044992736402234	-0.004489167071666245	2025-06-20	57167432.0	2025-06-02	9.0	91.0	40.96531633726095	37.27843786690747	37.27843786690747	1.0	066910.KQ
2025-06-23	@NEOPH2	14830.0	14830.0	13890.0	14320.0	14320.0	14350.0	14352.313	KRW	KR	KOS	117526.0	nan	1373.18	10.428348796224821	10.45188030702457	1.2283676849633698	nan	-0.03499499461734068	-0.034389750505731675	-0.032741042264074594	-0.03221085637221843	-0.0022539523532660866	-0.002251414110046257	2024-10-30	16027989.0	2025-06-02	39.0	61.0	167.14545979405466	101.95873047437334	101.95873047437334	1.0	092730.KQ
2025-06-23	@NEXTU2	2930.0	2955.0	2800.0	2845.0	2840.0	2845.0	2852.2337	KRW	KR	KOS	124700.0	nan	1373.18	2.071833262937124	2.077101108376178	0.2590145082145094	nan	-0.029439355450682214	-0.029010238907849817	-0.026899981337535905	-0.026541399317406067	-0.002539374113146309	-0.002536152630129962	2025-05-23	12836984.0	2025-06-02	21.0	79.0	26.596090446991653	21.010911453123402	21.010911453123402	1.0	089140.KQ
2025-06-23	@GENTR2	1840.0	1880.0	1730.0	1851.0	1850.0	1851.0	1783.2667	KRW	KR	KOS	452504.0	nan	1373.18	1.3479660350427474	1.2986401637075984	0.587639868638343	nan	0.005960461970466291	0.005978260869565322	-0.03131866456513954	-0.03083331521739141	0.03727912653560583	0.03798270892402145	2023-07-31	61247180.0	2025-06-02	21.0	46.0	82.55911838214946	65.22170352189808	37.977194455788755	1.0	083660.KQ
2025-06-23	@PANEN1	2550.0	2555.0	2465.0	2465.0	2465.0	2470.0	2502.3819	KRW	KR	KOS	588667.0	nan	1373.18	1.79510333678032	1.8223262063240069	1.0727433008981342	nan	-0.03390155167568221	-0.033333333333333326	-0.018850320883904814	-0.018673764705882445	-0.015051230791777392	-0.014938527168854576	2022-05-10	27694070.0	2025-06-02	0.0	67.0	49.71371746602776	49.71371746602776	33.3081907022386	1.0	068050.KQ
2025-06-23	@THINK7	9190.0	9190.0	8970.0	9020.0	9020.0	9030.0	9017.6641	KRW	KR	KOS	19490.0	nan	1373.18	6.568694562985187	6.566993474999635	0.12799070282774289	nan	-0.01867160229306286	-0.018498367791077275	-0.018930604789185068	-0.018752546245919488	0.00025900249612220705	0.0002590360401648617	2023-01-20	11109420.0	2025-06-02	40.0	53.0	72.9743867519189	43.78463205115134	38.67642497851702	1.0	084730.KQ
2025-06-23	@PYUNG2	1107.0	1110.0	1071.0	1088.0	1088.0	1093.0	1089.0445	KRW	KR	KRX	595572.0	nan	1373.18	0.7923214727857965	0.7930821159644037	0.47233750196915186	nan	-0.017312505292749414	-0.017163504968383037	-0.016352947433326825	-0.01621996386630531	-0.0009595578594225884	-0.0009590976309966637	2019-06-27	54902260.0	2025-06-02	46.0	47.0	43.50023950246872	23.490129331333108	20.4451125661603	1.0	090080.KS
2025-06-23	@POINT14	1386.0	1400.0	1339.0	1387.0	1386.0	1387.0	1360.3172	KRW	KR	KOS	207221.0	nan	1373.18	1.0100642304723342	0.9906328376469217	0.20527992725003275	nan	0.0007212405649825726	0.0007215007215006786	-0.01870399292075664	-0.01853015873015873	0.019425233485739213	0.019615130941518677	2025-04-14	59362257.0	2025-06-02	33.0	67.0	59.959692435805934	40.17299393198998	40.17299393198998	1.0	078860.KQ
2025-06-23	@SEOHO1	41800.0	44000.0	41700.0	43900.0	43800.0	43900.0	43019.461	KRW	KR	KOS	43133.0	nan	1373.18	31.96958883758866	31.328348067988173	1.3512856372165338	nan	0.0490179805504134	0.05023923444976086	0.02875625517413205	0.029173708133971354	0.020261725376281348	0.02046838755139202	2012-12-31	5150000.0	2025-06-02	0.0	45.0	164.6433825135816	164.6433825135816	74.08952213111172	1.0	065710.KQ
2025-06-23	@KWANG17	790.0	790.0	757.0	760.0	760.0	762.0	762.83716	KRW	KR	KOS	94889.0	nan	1373.18	0.5534598523136078	0.5555259762012263	0.05271330435575817	nan	-0.03871451218068955	-0.03797468354430378	-0.03498835766178221	-0.034383341772151854	-0.003726154518907343	-0.003719221019594876	2023-02-17	41654700.0	2025-06-02	0.0	67.0	23.054204110167642	23.054204110167642	15.44631675381232	1.0	090150.KQ
2025-06-23	@KRTNE1	1326.0	1326.0	1295.0	1319.0	1296.0	1319.0	1301.2391	KRW	KR	KOS	56580.0	nan	1373.18	0.960544138423222	0.9476100001456473	0.05361577380824072	nan	-0.005293018028493357	-0.005279034690799378	-0.018849927412712297	-0.018673378582202083	0.01355690938421894	0.013649220961774011	2018-05-08	52860010.0	2025-06-02	0.0	58.0	50.774372762492895	50.774372762492895	29.449136202245878	1.0	065530.KQ
2025-06-23	@VALUE33	21850.0	21850.0	21250.0	21700.0	21600.0	21700.0	21454.176	KRW	KR	KOS	13282.0	nan	1373.18	15.802735256849065	15.623717211144932	0.20751421199842698	nan	-0.006888660995183926	-0.006864988558352381	-0.01828160980161364	-0.01811551487414187	0.011392948806429715	0.011458095617375319	2010-09-02	14854250.0	2025-06-02	46.0	39.0	234.73778018905023	126.75840130208711	91.54773427372959	1.0	043150.KQ
2025-06-23	@SAMJU2	29950.0	30700.0	29500.0	30200.0	30050.0	30200.0	30015.758	KRW	KR	KRX	5441.0	nan	1373.18	21.992746762988098	21.85857498652762	0.11893250650169679	nan	0.008312599819367605	0.008347245409014992	0.002193185863118785	0.00219559265442415	0.00611941395624882	0.0061381758208471915	2013-12-04	2499961.0	2025-06-02	0.0	34.0	54.981009190346484	54.981009190346484	18.693543124717806	1.0	009770.KS
2025-06-23	@INFOB4	6900.0	7050.0	6740.0	6940.0	6930.0	6940.0	6889.0586	KRW	KR	KOS	51476.0	nan	1373.18	5.053962335600577	5.016864941231303	0.2582481397148225	nan	0.0057803629154999925	0.005797101449275255	-0.00158696871391939	-0.0015857101449274769	0.0073673316294193825	0.007394537186837136	2010-04-08	8693980.0	2025-06-02	0.0	75.0	43.93904746646471	43.93904746646471	32.95428559984853	1.0	039290.KQ
2025-06-23	@MEDIA91	3390.0	3490.0	3300.0	3320.0	3320.0	3330.0	3343.8233	KRW	KR	KOS	332202.0	nan	1373.18	2.4177456706331286	2.4350946707642116	0.8089433198172127	nan	-0.020865138463960875	-0.020648967551622377	-0.013715068475123715	-0.013621445427728585	-0.00715006998883716	-0.007124569052437635	2022-08-08	62638000.0	2025-06-02	57.0	43.0	151.4427533171179	65.1203839263607	65.1203839263607	1.0	086980.KQ
2025-06-23	@NICEE1	4915.0	5050.0	4875.0	4930.0	4930.0	4960.0	4956.6485	KRW	KR	KOS	105521.0	nan	1373.18	3.59020667356064	3.609613087869034	0.3808899826450283	nan	0.003047234455468839	0.003051881993896277	0.008438053100595866	0.008473753814852492	-0.005390818645127027	-0.005376314257506953	2018-02-20	34645730.0	2025-06-02	48.0	52.0	124.38533105638007	64.68037214931763	64.68037214931763	1.0	063570.KQ
2025-06-23	@NONGW1	8280.0	8280.0	8090.0	8140.0	8140.0	8150.0	8153.9649	KRW	KR	KOS	53034.0	nan	1373.18	5.927846312937852	5.93801606490045	0.31491674398593045	nan	-0.01705278838271873	-0.016908212560386437	-0.01533866864513378	-0.01522163043478264	-0.0017141197375849515	-0.001712651473395499	2018-05-11	16030560.0	2025-06-02	58.0	42.0	95.02669599032902	39.91121231593819	39.91121231593819	1.0	054050.KQ
2025-06-23	@ORCHE9	160400.0	160800.0	158400.0	159000.0	159000.0	159100.0	159110.75	KRW	KR	KRX	427725.0	nan	1373.18	115.789626997189	115.87027920593076	49.56061517335674	nan	-0.00876649321218359	-0.00872817955112215	-0.008070194803691422	-0.00803771820448873	-0.0006962984084921686	-0.0006960560490099077	2025-06-09	230920340.0	2025-06-02	23.0	70.0	26738.180034664063	20588.398626691327	18716.726024264844	1.0	068270.KS
2025-06-23	@HWAIL1	1229.0	1231.0	1206.0	1217.0	1215.0	1217.0	1215.4964	KRW	KR	KOS	392825.0	nan	1373.18	0.8862640003495535	0.88516902372595	0.34771652174514633	nan	-0.00981201657850761	-0.009764035801464566	-0.011048277558381336	-0.010987469487388157	0.0012362609798737267	0.0012370254654805457	2024-11-12	82874653.0	2025-06-02	40.0	60.0	73.44882149536113	44.06929289721668	44.06929289721668	1.0	061250.KQ
2025-06-23	@KPCHO1	66800.0	67500.0	66100.0	67500.0	67500.0	67600.0	66734.75	KRW	KR	KRX	5097.0	nan	1373.18	49.15597372522175	48.598690630507285	0.24770752614369562	nan	0.01042451733588301	0.010479041916167775	-0.0009772737836879486	-0.0009767964071856206	0.011401791119570959	0.011467039286129133	2006-12-12	4224644.0	2025-06-02	54.0	34.0	207.66648946241568	95.52658515271122	70.60660641722133	1.0	092230.KS
2025-06-23	@DAEJI3	4320.0	4400.0	4245.0	4285.0	4285.0	4290.0	4299.4844	KRW	KR	KOS	1185916.0	nan	1373.18	3.1204940357418547	3.1310421066429748	3.71315293094161	nan	-0.008134850206275246	-0.00810185185185186	-0.004760293722663178	-0.004748981481481396	-0.003374556483612068	-0.0033688690671840327	2022-01-28	31742910.0	2025-06-02	33.0	67.0	99.05356133209048	66.36588609250062	66.36588609250062	1.0	065500.KQ
2025-06-23	@JTCOR1	4305.0	4305.0	4140.0	4160.0	4155.0	4160.0	4175.879	KRW	KR	KOS	77378.0	nan	1373.18	3.0294644547692218	3.041028124499337	0.2353086742175097	nan	-0.03426206360652273	-0.03368176538908241	-0.0304522628149293	-0.02999326364692223	-0.0038098007915934318	-0.0038025527080645105	2019-04-05	10315512.0	2025-06-02	0.0	74.0	31.250476936745365	31.25047693674536	23.12535293319157	1.0	089790.KQ
2025-06-23	@SAMYO6	4070.0	4090.0	3915.0	3925.0	3925.0	3945.0	3976.5267	KRW	KR	KRX	279886.0	nan	1373.18	2.858328842540672	2.8958524738198923	0.8105085654875545	nan	-0.03627664822013266	-0.035626535626535616	-0.02323424961461562	-0.02296641277641276	-0.013042398605517036	-0.012957715083366517	2011-05-04	34000010.0	2025-06-02	0.0	77.0	97.18320922967126	97.18320922967126	74.83107110684688	1.0	003720.KS
2025-06-23	@HYUND72	3970.0	3970.0	3860.0	3900.0	3890.0	3900.0	3896.0328	KRW	KR	KRX	25800.0	nan	1373.18	2.840122926346145	2.837233865917068	0.07320063374066035	nan	-0.01778954156349677	-0.017632241813602012	-0.01880729006307824	-0.01863153652392946	0.0010177484995814723	0.0010182665813285308	2011-12-31	31900000.0	2025-06-02	48.0	52.0	90.59992135044203	47.11195910222986	47.11195910222986	1.0	089470.KS
2025-06-23	@MDSTE1	1398.0	1448.0	1384.0	1429.0	1429.0	1430.0	1421.6978	KRW	KR	KOS	1982522.0	nan	1373.18	1.0406501696791388	1.035332440029712	2.0525693396725844	nan	0.021932255136111856	0.022174535050071498	0.016809147403497704	0.016951216022889737	0.005123107732614152	0.005136253288146042	2024-09-13	92821810.0	2025-06-02	25.0	75.0	96.59503232642477	72.44627424481858	72.44627424481858	1.0	086960.KQ
2025-06-23	@SAMHW4	35400.0	36050.0	34000.0	35050.0	34700.0	35100.0	34460.305	KRW	KR	KRX	3668.0	nan	1373.18	25.524694504726256	25.095256994713	0.09204940265660728	nan	-0.009936206659128644	-0.009887005649717562	-0.026903738237557207	-0.02654505649717509	0.016967531578428563	0.01711229775824674	2010-05-17	2154378.0	2025-06-02	61.0	39.0	54.98984029770314	21.446037716104225	21.446037716104225	1.0	004450.KS
2025-06-23	@SAMWH3	1106.0	1108.0	1086.0	1086.0	1086.0	1090.0	1091.1434	KRW	KR	KRX	85201.0	nan	1373.18	0.7908649994902343	0.7946106118644314	0.06770161874146143	nan	-0.018248681588398874	-0.018083182640144635	-0.013523765839817514	-0.013432730560578698	-0.00472491574858136	-0.00471377089390812	2024-10-18	59750830.0	2025-06-02	51.0	49.0	47.25484013749108	23.15487166737063	23.15487166737063	1.0	013700.KS
2025-06-23	@SAMSU45	172800.0	172900.0	168300.0	169300.0	169300.0	169400.0	169505.75	KRW	KR	KRX	571851.0	nan	1373.18	123.29046446933395	123.44029915961491	70.58945851472494	nan	-0.020462567230866924	-0.02025462962962965	-0.019248006820998143	-0.019063946759259265	-0.0012145604098687812	-0.0012138231298938207	2025-04-10	80585530.0	2025-06-02	17.0	77.0	9935.427423207446	8246.40476126218	7650.279115869734	1.0	006400.KS
2025-06-23	@GREEN80	128600.0	128800.0	126100.0	126600.0	126600.0	126700.0	126807.07	KRW	KR	KRX	21395.0	nan	1373.18	92.19475960908257	92.34555557173859	1.975733161457347	nan	-0.015674302093444226	-0.015552099533437058	-0.0140400142569721	-0.013941912908242537	-0.0016342878364721258	-0.0016329531153114196	2013-06-07	11686530.0	2025-06-02	0.0	40.0	1077.4368240143315	1077.4368240143315	430.9747296057326	1.0	006280.KS
2025-06-23	@SAMYO5	1285.0	1329.0	1206.0	1251.0	1251.0	1275.0	1262.5621	KRW	KR	KRX	137206.0	nan	1373.18	0.9110240463741097	0.9194439913194192	0.12615323227297223	nan	-0.0268154868624082	-0.026459143968871612	-0.01761564927068804	-0.017461400778210012	-0.009199837591720161	-0.009157648562395537	2023-10-16	50065790.0	2025-06-02	34.0	56.0	45.611138590716436	30.103351469872845	25.5422376108012	1.0	004920.KS
2025-06-23	@ECSTE1	2900.0	2900.0	2845.0	2850.0	2850.0	2860.0	2854.6846	KRW	KR	KOS	13097.0	nan	1373.18	2.0754744461760293	2.0788859435762244	0.02722716920301781	nan	-0.01739174271186883	-0.017241379310344862	-0.015749372841670883	-0.01562600000000003	-0.0016423698701979461	-0.0016410219188487396	2020-03-05	12294000.0	2025-06-02	0.0	78.0	25.515882841288104	25.515882841288104	19.90238861620472	1.0	067010.KQ
2025-06-23	@SPGCO1	25800.0	28150.0	25500.0	27600.0	27550.0	27600.0	27239.708	KRW	KR	KOS	697822.0	nan	1373.18	20.099331478757335	19.836953640455	13.84266266328959	nan	0.06744128079553313	0.06976744186046502	0.054301269766183324	0.055802635658914745	0.013140011029349807	0.01322672034516681	2021-06-14	22177360.0	2025-06-02	0.0	70.0	445.7501099637338	445.7501099637338	312.0250769746137	1.0	058610.KQ
2025-06-23	@DNFKR1	12670.0	12670.0	12030.0	12050.0	12050.0	12110.0	12188.782	KRW	KR	KOS	56521.0	nan	1373.18	8.775251605761808	8.876317744214159	0.5016983552207285	nan	-0.05017233439638247	-0.048934490923441154	-0.038720973797545355	-0.03798089976322028	-0.011451360598837113	-0.01138604333066251	2021-08-27	11571860.0	2025-06-02	37.0	63.0	101.54598304665083	63.97396931939002	63.97396931939002	1.0	092070.KQ
2025-06-23	@ESTEC2	8050.0	8100.0	7870.0	8010.0	8000.0	8010.0	7951.5196	KRW	KR	KOS	93715.0	nan	1373.18	5.833175548726314	5.790587978269418	0.5426649523835184	nan	-0.004981330350204871	-0.004968944099378869	-0.012309036375956595	-0.012233590062111888	0.0073277060257517235	0.007354619361058967	2024-10-25	13501607.0	2025-06-02	30.0	70.0	78.75724382091205	55.13007067463844	55.13007067463844	1.0	041910.KQ
2025-06-23	@ESSEL11	3035.0	3035.0	2990.0	3010.0	3005.0	3010.0	3001.15	KRW	KR	KOS	74051.0	nan	1373.18	2.1919923098209995	2.185547415488137	0.16184197166431202	nan	-0.00827134575067845	-0.008237232289950547	-0.011215875963470623	-0.011153212520593092	0.0029445302127921735	0.0029488695999866366	2025-04-15	37152376.0	2025-06-02	7.0	93.0	81.43772248357827	75.73708190972779	75.73708190972779	1.0	066700.KQ
2025-06-23	@INNOX1	7470.0	7470.0	7310.0	7330.0	7320.0	7330.0	7340.3516	KRW	KR	KOS	9881.0	nan	1373.18	5.337974628235191	5.345513042718362	0.05281901437510013	nan	-0.01891948324616699	-0.018741633199464536	-0.017508255758205138	-0.01735587684069617	-0.0014112274879618525	-0.0014102321747094804	2022-02-07	9385847.0	2025-06-02	0.0	31.0	50.101413150497386	50.101413150497386	15.53143807665419	1.0	088390.KQ
2025-06-23	@NEOWI3	3150.0	3190.0	3085.0	3090.0	3090.0	3120.0	3118.5127	KRW	KR	KOS	25271.0	nan	1373.18	2.2502512416434843	2.2710152347106716	0.05739082599637338	nan	-0.019231361927888102	-0.01904761904761909	-0.010046263391055632	-0.009995968253968202	-0.00918509853683247	-0.009143044374967713	2015-07-14	14827550.0	2025-06-02	45.0	55.0	33.36571279803085	18.351142038916965	18.351142038916965	1.0	104200.KQ
2025-06-23	@DONGI11	8310.0	8370.0	8150.0	8230.0	8230.0	8300.0	8233.086	KRW	KR	KOS	3523.0	nan	1373.18	5.9933876112381474	5.9956349495331995	0.021122621927205463	nan	-0.009673594178378764	-0.009626955475330878	-0.009298694838589583	-0.009255595667870153	-0.0003748993397891809	-0.0003748290738125881	2021-11-04	9100003.0	2025-06-02	7.0	44.0	54.539845242429976	50.722056075459875	23.99753190666919	1.0	109860.KQ
2025-06-23	@GAMEV1	29450.0	31500.0	27700.0	31500.0	31400.0	31500.0	28932.208	KRW	KR	KOS	211737.0	nan	1373.18	22.939454405103483	21.069494166824448	4.4611914864009075	nan	0.06729363573399105	0.06960950764006801	-0.017738471865008876	-0.017582071307300606	0.08503210759899993	0.08875202335058563	2013-07-17	6522378.0	2025-06-02	0.0	67.0	149.61979274385004	149.61979274385004	100.24526113837952	1.0	063080.KQ
2025-06-23	@YOUNG37	59400.0	60500.0	58700.0	60000.0	60000.0	60100.0	59565.188	KRW	KR	KRX	102580.0	nan	1373.18	43.69419886686377	43.3775528335688	4.449669369667487	nan	0.010050335853501124	0.010101010101010166	0.002777083093643995	0.0027809427609428727	0.0072732527598571295	0.0072997671055785585	2013-02-14	44311460.0	2025-06-02	51.0	39.0	1936.1537453210792	948.7153352073287	755.0999606752209	1.0	111770.KS
2025-06-23	@KOREA1313	106900.0	115600.0	106700.0	111700.0	111600.0	111700.0	112085.13	KRW	KR	KRX	1497987.0	nan	1373.18	81.34403355714473	81.62449933730466	122.272438888791	nan	0.04392288804415578	0.04490177736202061	0.04736485382824185	0.04850449017773628	-0.003441965784086065	-0.0034360490102478547	2009-12-14	38220000.0	2025-06-02	51.0	41.0	3108.9689625540714	1523.394791651495	1274.6772746471693	1.0	052690.KS
2025-06-23	@TESCO22	25250.0	25600.0	24550.0	25450.0	25400.0	25450.0	25099.266	KRW	KR	KOS	150909.0	nan	1373.18	18.53362268602805	18.278205333605207	2.7583456886890283	nan	0.00788958727516409	0.007920792079207928	-0.005987553039103588	-0.005969663366336642	0.013877140314267677	0.0139738747738678	2017-12-22	19768230.0	2025-06-02	0.0	77.0	366.37691599062026	366.37691599062026	282.1102253127776	1.0	095610.KQ
2025-06-23	@SEOUL27	1387.0	1418.0	1361.0	1406.0	1405.0	1406.0	1398.6089	KRW	KR	KOS	814457.0	nan	1373.18	1.0239007267801745	1.0185182568927598	0.8295393239541065	nan	0.013605652055779238	0.013698630136986356	0.008334958441052365	0.00836979091564527	0.0052706936147268735	0.005284608156004289	2025-05-29	64944350.0	2025-06-02	0.0	94.0	66.49656716526603	66.49656716526603	62.506773135350066	1.0	099220.KQ
2025-06-23	@ENFTE1	31500.0	31950.0	30650.0	31650.0	31650.0	31700.0	31502.817	KRW	KR	KOS	79111.0	nan	1373.18	23.04868990227064	22.94150584774028	1.8149254691205814	nan	0.004750602758598177	0.004761904761904745	8.942457293237283e-05	8.942857142857363e-05	0.004661178185665804	0.0046720583749702005	2020-07-30	14257830.0	2025-06-02	26.0	67.0	328.62430234929144	243.18198373847568	220.17828257402525	1.0	102710.KQ
2025-06-23	@DONGA19	16700.0	16780.0	16400.0	16650.0	16650.0	16670.0	16634.879	KRW	KR	KRX	31970.0	nan	1373.18	12.125140185554697	12.1141285192036	0.38728868875893907	nan	-0.0029985029962578125	-0.0029940119760478723	-0.0039070837989818585	-0.003899461077844224	0.0009085808027240461	0.0009089936872999083	2024-11-22	13389502.0	2025-06-02	34.0	53.0	162.349588764765	107.1507285847449	86.04528204532545	1.0	028100.KS
2025-06-23	@TPLEX1	3270.0	3270.0	3185.0	3195.0	3190.0	3195.0	3203.8318	KRW	KR	KOS	165767.0	nan	1373.18	2.326716089660496	2.3331477300863686	0.386758899773227	nan	-0.023202897079663387	-0.022935779816513735	-0.020442453959956808	-0.02023492354740064	-0.0027604431197065793	-0.002756636599961282	2017-11-29	24268400.0	2025-06-02	0.0	73.0	56.46567675031678	56.46567675031678	41.21994402773125	1.0	081150.KQ
2025-06-23	@LGHAU1	31500.0	31500.0	30750.0	31100.0	31100.0	31400.0	31066.11	KRW	KR	KRX	22603.0	nan	1373.18	22.648159745991055	22.623479805997757	0.5113585140549674	nan	-0.01277972664639826	-0.012698412698412653	-0.01387003142362353	-0.013774285714285739	0.0010903047772252705	0.001090899375557397	2009-04-20	8967667.0	2025-06-02	34.0	61.0	203.10115476485237	134.04676214480256	123.89170440655995	1.0	108670.KS
2025-06-23	@VIEWO3	21750.0	21800.0	21250.0	21250.0	21250.0	21350.0	21409.922	KRW	KR	KOS	17643.0	nan	1373.18	15.475028765347586	15.591489826534028	0.2750806550095399	nan	-0.023256862164267034	-0.02298850574712641	-0.015759298097140828	-0.01563577011494255	-0.007497564067126206	-0.007469527446199886	2025-03-06	9750000.0	2025-06-02	0.0	53.0	150.88153046213895	150.88153046213895	79.96721114493364	1.0	100120.KQ
2025-06-23	@KBFIN1	107100.0	108200.0	105600.0	107600.0	107500.0	107600.0	107218.88	KRW	KR	KRX	1348050.0	nan	1373.18	78.35826330124237	78.08071775004005	105.25671156294149	nan	0.00465767027398023	0.00466853408029877	0.001109375078781838	0.0011099906629319367	0.003548295195198392	0.003554597846946228	2025-06-05	381462103.0	2025-06-02	0.0	83.0	29890.707906319636	29890.707906319632	24809.2875622453	1.0	105560.KS
2025-06-23	@MEDYT1	170400.0	174500.0	167100.0	170600.0	170500.0	170600.0	171153.07	KRW	KR	KOS	51220.0	nan	1373.18	124.23717211144933	124.63993795423761	6.38405762201605	nan	0.0011730206623639106	0.0011737089201877549	0.004409687901846482	0.004419424882629253	-0.0032366672394825713	-0.003231434878731676	2024-05-20	7298495.0	2025-06-02	6.0	76.0	906.7443794695524	852.3397167013792	689.1257283968598	1.0	086900.KQ
2025-06-23	@UBIQU7	9970.0	9970.0	9820.0	9870.0	9860.0	9870.0	9869.6524	KRW	KR	KOS	4379.0	nan	1373.18	7.187695713599091	7.187442578540323	0.031473811051428074	nan	-0.010080730528356341	-0.010030090270812475	-0.0101159489803333	-0.01006495486459369	3.5218451976959386e-05	3.521907215287001e-05	2025-06-05	17604772.0	2025-06-02	0.0	44.0	126.5377442432893	126.5377442432893	55.67660746704729	1.0	078070.KQ
2025-06-23	@DAESU11	1080.0	1088.0	1050.0	1071.0	1071.0	1072.0	1066.251	KRW	KR	KOS	289666.0	nan	1373.18	0.7799414497735183	0.776483053933206	0.22492074030061607	nan	-0.00836824967051708	-0.008333333333333304	-0.012812283446463013	-0.012730555555555578	0.0044440337759459325	0.004453923138172833	2024-09-30	47224990.0	2025-06-02	36.0	64.0	36.83272716613991	23.572945386329543	23.572945386329543	1.0	104040.KQ
2025-06-23	@FINET5	1053.0	1057.0	1020.0	1027.0	1027.0	1047.0	1027.4795	KRW	KR	KOS	100585.0	nan	1373.18	0.7478990372711516	0.7482482267437626	0.07526254788702136	nan	-0.02500130220541763	-0.024691358024691357	-0.024534517300815573	-0.024235992402659168	-0.0004667849046020578	-0.0004666759774768492	2025-03-18	16999340.0	2025-06-02	18.0	71.0	12.713790020244979	10.425307816600883	9.026790914373935	1.0	106240.KQ
2025-06-23	@KAONM1	3390.0	3390.0	3277.0	3305.0	3305.0	3310.0	3308.7576	KRW	KR	KOS	44074.0	nan	1373.18	2.406822120916413	2.409558542944115	0.10619888322171893	nan	-0.02539344808870858	-0.02507374631268433	-0.024257149895889896	-0.023965309734513274	-0.0011362981928186855	-0.0011356528504837815	2025-06-23	18046872.0	2025-06-02	0.0	86.0	43.43561074294703	43.43561074294703	37.354625238934446	1.0	078890.KQ
2025-06-23	@ETRAD15	4855.0	4960.0	4755.0	4940.0	4935.0	4940.0	4880.7344	KRW	KR	KOS	196990.0	nan	1373.18	3.5974890400384507	3.5543296581657176	0.7001673993620646	nan	0.017356229456543915	0.01750772399588052	0.005286598602291193	0.005300597322348111	0.012069630854252722	0.012142762777667127	2012-03-29	40481180.0	2025-06-02	61.0	39.0	145.63060137782375	56.79593453735126	56.79593453735126	1.0	078020.KQ
2025-06-23	@HANMI6	90500.0	94500.0	88600.0	90400.0	90400.0	90500.0	90664.938	KRW	KR	KRX	1265794.0	nan	1373.18	65.83259295940809	66.02553052039791	83.57472037953656	nan	-0.0011055833077495691	-0.0011049723756906271	0.001820860563775284	0.0018225193370164927	-0.002926443871524853	-0.002922166008650362	2025-06-18	95312200.0	2025-06-02	0.0	61.0	6274.649266665695	6274.649266665696	3827.536052666074	1.0	042700.KS
2025-06-23	@WOOBA3	1538.0	1568.0	1510.0	1547.0	1546.0	1547.0	1543.6771	KRW	KR	KRX	565001.0	nan	1373.18	1.1265820941173044	1.1241622365603927	0.6351527878188584	nan	0.005834700507476143	0.0058517555266579535	0.0036844265236073426	0.0036912223667100452	0.0021502739838688	0.0021525874808920875	2021-09-03	141806180.0	2025-06-02	63.0	37.0	159.7563032231754	59.10983219257489	59.10983219257489	1.0	084680.KS
2025-06-23	@AIKAN1	918.0	926.0	913.0	919.0	917.0	919.0	916.68995	KRW	KR	KOS	27704.0	nan	1373.18	0.6692494793107968	0.6675672162425901	0.018494282158784715	nan	0.0010887317351970793	0.0010893246187364536	-0.0014280889505577932	-0.0014270697167756419	0.0025168206857548725	0.002519990537694916	2014-07-22	51794580.0	2025-06-02	48.0	52.0	34.66349569612141	18.025017761983133	18.025017761983133	1.0	022220.KQ
2025-06-23	@KOHYO1	16500.0	16940.0	16200.0	16740.0	16730.0	16740.0	16573.02	KRW	KR	KOS	3356694.0	nan	1373.18	12.190681483854993	12.069080528408511	40.51221019522568	nan	0.014440684154795491	0.014545454545454639	0.00441569101625916	0.00442545454545451	0.010024993138536331	0.010075411723391436	2021-04-13	68654680.0	2025-06-02	20.0	72.0	836.9473362559896	669.5578690047918	602.6020821043126	1.0	098460.KQ
2025-06-23	@SAMIL5	3670.0	3680.0	3625.0	3630.0	3630.0	3645.0	3652.0057	KRW	KR	KOS	110043.0	nan	1373.18	2.643499031445258	2.6595243886453344	0.2926620422996985	nan	-0.010959013789719307	-0.010899182561307952	-0.004915138546365938	-0.004903079019073497	-0.006043875243353369	-0.006025647769388742	2014-05-16	12400000.0	2025-06-02	0.0	59.0	32.779387989921204	32.779387989921204	19.33983891405351	1.0	002290.KQ
2025-06-23	@SAMBO1	9780.0	9840.0	9680.0	9740.0	9720.0	9740.0	9754.793	KRW	KR	KOS	33223.0	nan	1373.18	7.093024949387552	7.103797754118178	0.2360094727850682	nan	-0.004098366392280894	-0.004089979550102263	-0.0025807300840323677	-0.0025774028629856893	-0.0015176363082485267	-0.0015164852806204276	2019-03-28	16170000.0	2025-06-02	0.0	38.0	114.69421343159672	114.69421343159672	43.58380110400675	1.0	023600.KQ
2025-06-23	@LCTEK1	891.0	901.0	887.0	894.0	888.0	894.0	891.19922	KRW	KR	KOS	54742.0	nan	1373.18	0.6510435631162702	0.649003932477898	0.03552777327170509	nan	0.003361347702705686	0.0033670033670034627	0.00022356647741084146	0.0002235914702581887	0.0031377812252948445	0.0031427092137714663	2021-01-25	48103070.0	2025-06-02	10.0	82.0	31.317194089631364	28.185474680668225	25.680099153497718	1.0	038060.KQ
2025-06-23	@SAMLI4	57500.0	57600.0	56100.0	56300.0	56300.0	56500.0	56775.657	KRW	KR	KRX	34071.0	nan	1373.18	40.999723270073844	41.34611412924744	1.4087034544975896	nan	-0.02109041265765832	-0.02086956521739125	-0.01267728788391942	-0.01259726956521745	-0.0084131247737389	-0.008377833478879881	2010-03-31	8629011.0	2025-06-02	41.0	31.0	353.78706309442316	208.73436722570966	109.67398955927118	1.0	005610.KS
2025-06-23	@BNGST2	11940.0	12050.0	11760.0	11870.0	11860.0	11870.0	11855.27	KRW	KR	KRX	35814.0	nan	1373.18	8.644169009161217	8.633442083339402	0.3091980947727173	nan	-0.0058798993428776924	-0.005862646566164198	-0.007121613506098967	-0.007096314907872658	0.0012417141632212747	0.0012424854094423843	2006-11-03	15078800.0	2025-06-02	41.0	59.0	130.34369565534016	76.90278043665069	76.90278043665069	1.0	004560.KS
2025-06-23	@ILSUN6	1840.0	1850.0	1787.0	1834.0	1822.0	1834.0	1817.0127	KRW	KR	KRX	513791.0	nan	1373.18	1.3355860120304694	1.3232152376236181	0.6798560801538763	nan	-0.0032661977866208503	-0.003260869565217428	-0.012571792688083505	-0.012493097826086985	0.009305594901462655	0.009349026564316354	2018-05-11	54024870.0	2025-06-02	60.0	40.0	72.15486067376455	28.86194426950582	28.86194426950582	1.0	013360.KS
2025-06-23	@SAMIL4	10010.0	10240.0	9860.0	10070.0	10070.0	10120.0	10041.512	KRW	KR	KRX	179179.0	nan	1373.18	7.3333430431553035	7.312597037533317	1.3102638245881821	nan	0.005976113403342254	0.005994005994006013	0.003143107207334239	0.003148051948052011	0.0028330061960080144	0.002837022950328505	2024-11-22	21691811.0	2025-06-02	0.0	85.0	159.0734912902897	159.0734912902897	135.21246759674625	1.0	000520.KS
2025-06-23	@ISUAB1	5270.0	5440.0	5210.0	5440.0	5430.0	5440.0	5323.3086	KRW	KR	KOS	229662.0	nan	1373.18	3.9616073639289824	3.876628409968103	0.8903142338900946	nan	0.0317486983145816	0.032258064516129004	0.010064664783101307	0.010115483870967834	0.021684033531480296	0.021920840734275693	2025-06-18	36987919.0	2025-06-02	30.0	70.0	146.53161228680872	102.5721286007661	102.5721286007661	1.0	086890.KQ
2025-06-23	@MIWON9	75700.0	76000.0	75200.0	75600.0	75500.0	76000.0	75801.25	KRW	KR	KRX	240.0	nan	1373.18	55.054690572248354	55.20124819761429	0.01324829956742743	nan	-0.001321877257915105	-0.0013210039630119352	0.0013366228341240571	0.0013375165125495414	-0.002658500092039162	-0.0026549694101350996	2020-05-13	2320000.0	2025-06-02	23.0	52.0	127.72688212761618	98.34969923826446	66.41797870636042	1.0	107590.KS
2025-06-23	@HANSA124	10620.0	10630.0	10450.0	10450.0	10450.0	10460.0	10502.129	KRW	KR	KRX	124095.0	nan	1373.18	7.610072969312108	7.648035217524287	0.9490829303186764	nan	-0.0161370374029719	-0.016007532956685444	-0.0111610172989689	-0.011098964218455687	-0.004976020104002998	-0.004963660225464794	2011-11-14	40000000.0	2025-06-02	50.0	34.0	304.4029187724843	152.20145938624216	103.49699238264468	1.0	105630.KS
2025-06-23	@ILJIN6	32150.0	33150.0	32000.0	32700.0	32700.0	32750.0	32709.727	KRW	KR	KRX	412750.0	nan	1373.18	23.813338382440758	23.82042194031372	9.831879155864488	nan	0.01696262721958064	0.01710730948678063	0.017260044760298854	0.01740986003110412	-0.00029741754071821447	-0.0002973733165061443	2024-01-05	47685380.0	2025-06-02	50.0	41.0	1135.5480898352728	567.7740449176364	465.57471683246183	1.0	103590.KS
2025-06-23	@POONG8	144900.0	149500.0	133800.0	136000.0	136000.0	136100.0	139099.07	KRW	KR	KRX	1261681.0	nan	1373.18	99.04018409822456	101.29704044626342	127.80455128728208	nan	-0.06338896359058488	-0.06142167011732225	-0.04085743625711835	-0.04003402346445817	-0.022531527333466528	-0.02227958821004339	2010-12-31	28024270.0	2025-06-02	38.0	54.0	2775.5288600183517	1720.827893211378	1498.7855844099097	1.0	103140.KS
2025-06-23	@WORLD143	21000.0	21400.0	20700.0	21100.0	21050.0	21100.0	21019.782	KRW	KR	KOS	134451.0	nan	1373.18	15.365793268180427	15.307375580768726	2.058091954209936	nan	0.004750602758598177	0.004761904761904745	0.0009415565964356887	0.0009419999999999984	0.0038090461621624883	0.0038163097980750127	2017-06-27	16510990.0	2025-06-02	0.0	65.0	253.70445899299435	253.70445899299432	164.90789834544634	1.0	101160.KQ
2025-06-23	@ESTSO1	24200.0	24625.0	23350.0	24400.0	24350.0	24400.0	24007.368	KRW	KR	KOS	462491.0	nan	1373.18	17.768974205857933	17.48304519436636	8.085751054987691	nan	0.0082304991365163	0.008264462809917328	-0.007991849929553041	-0.007960000000000078	0.01622234906606934	0.016354645790409128	2025-05-26	11646892.0	2025-06-02	0.0	80.0	206.9533235264131	206.9533235264131	165.56265882113047	1.0	047560.KQ
2025-06-23	@VISAN2	6980.0	6980.0	6720.0	6800.0	6770.0	6800.0	6807.9649	KRW	KR	KRX	105095.0	nan	1373.18	4.952009204911228	4.957809536987139	0.5210409932896634	nan	-0.026126304592221317	-0.025787965616045794	-0.024955681215677927	-0.02464686246418335	-0.0011706233765433893	-0.001169938464283149	2013-04-26	12996730.0	2025-06-02	0.0	57.0	64.3599265937459	64.3599265937459	36.68515815843516	1.0	100220.KS
2025-06-23	@SUPRE18	7900.0	7900.0	7600.0	7680.0	7670.0	7680.0	7682.8399	KRW	KR	KOS	89259.0	nan	1373.18	5.592857454958563	5.594925574214597	0.4993974618288207	nan	-0.028243212313395105	-0.027848101265822822	-0.027873502018834984	-0.027488620253164564	-0.0003697102945601216	-0.00036964196012989614	2016-07-07	10471840.0	2025-06-02	0.0	60.0	58.567508411133275	58.567508411133275	35.14050504667996	1.0	094840.KQ
2025-06-23	@HANTE8	1631.0	1631.0	1551.0	1561.0	1560.0	1561.0	1565.8777	KRW	KR	KOS	137500.0	nan	1373.18	1.136777407186239	1.1403295270831209	0.1567953099739291	nan	-0.04386668210558131	-0.0429184549356223	-0.040746826182578744	-0.039927835683629676	-0.003119855923002568	-0.003114994229753698	2023-03-21	22594160.0	2025-06-02	26.0	74.0	25.684530622351037	19.006552660539768	19.006552660539768	1.0	076080.KQ
2025-06-23	@LGINN1	147100.0	147400.0	143500.0	146000.0	146000.0	146100.0	145172.69	KRW	KR	KRX	151240.0	nan	1373.18	106.32255057603518	105.72007311495943	15.989103857906464	nan	-0.007506005899056589	-0.007477906186267869	-0.013188628306423311	-0.013102039428959822	0.005682622407366722	0.005698799133638577	2014-07-10	23667100.0	2025-06-02	41.0	51.0	2516.3464367380825	1484.6443976754686	1283.336682736422	1.0	011070.KS
2025-06-23	@ENERG149	5710.0	5710.0	5520.0	5540.0	5540.0	5550.0	5577.4532	KRW	KR	KOS	369188.0	nan	1373.18	4.034431028707089	4.061705821523762	1.4995330488367147	nan	-0.03022452290872657	-0.02977232924693518	-0.02348676723469012	-0.023213099824868633	-0.00673775567403645	-0.006715107891895888	2025-06-02	121917058.0	2025-06-02	17.0	83.0	491.86596172388187	408.24874823082195	408.24874823082195	1.0	067630.KQ
2025-06-23	@ICOMP1	4985.0	4985.0	4885.0	4915.0	4915.0	4945.0	4926.8008	KRW	KR	KOS	39847.0	nan	1373.18	3.579283123843924	3.587876898877059	0.1429661307895542	nan	-0.014141649814671808	-0.014042126379137376	-0.011743550951420545	-0.011674864593781309	-0.0023980988632512634	-0.0023952257213241124	2016-09-13	7070863.0	2025-06-02	0.0	73.0	25.308620606912424	25.308620606912424	18.47529304304607	1.0	059100.KQ
2025-06-23	@MGAME1	5850.0	6100.0	5800.0	6100.0	6090.0	6100.0	5985.2579	KRW	KR	KOS	439511.0	nan	1373.18	4.442243551464483	4.358684149201124	1.915689629099535	nan	0.04184710993549956	0.042735042735042805	0.022857767898765147	0.02312100854700838	0.018989342036734413	0.01917078627472346	2015-02-06	19107750.0	2025-06-02	0.0	86.0	84.88127922049547	84.88127922049547	72.9979001296261	1.0	058630.KQ
2025-06-23	@SAMKA1	18520.0	19950.0	18220.0	19010.0	19010.0	19020.0	19148.965	KRW	KR	KRX	549064.0	nan	1373.18	13.843778674318006	13.9449780800769	7.6566854445593435	nan	0.026113927282304772	0.026457883369330526	0.03339743795064187	0.03396139308855295	-0.007283510668337101	-0.007257050185218938	2023-09-15	59195560.0	2025-06-02	38.0	35.0	819.490231142312	508.0839433082334	286.8215808998092	1.0	100090.KS
2025-06-23	@MICRO144	17570.0	20100.0	17500.0	19880.0	19880.0	19890.0	19013.567	KRW	KR	KOS	747210.0	nan	1373.18	14.47734455788753	13.84637629444064	10.346150830968991	nan	0.1235212990294201	0.13147410358565748	0.07895987478472577	0.0821608992601024	0.044561424244694336	0.04556919803632864	2011-06-30	8312769.0	2025-06-02	11.0	71.0	120.34682104312617	107.1086707283823	85.44624294061958	1.0	098120.KQ
2025-06-23	@SEWOO8	2575.0	2575.0	2530.0	2550.0	2545.0	2550.0	2551.2601	KRW	KR	KOS	89595.0	nan	1373.18	1.8570034518417105	1.8579211028415792	0.1664604412090913	nan	-0.009756174945364293	-0.009708737864077666	-0.009262140137914265	-0.00921937864077671	-0.0004940348074500278	-0.000493912792349116	2009-09-24	43800000.0	2025-06-02	0.0	51.0	81.33675119066692	81.33675119066692	41.48174310724013	1.0	100700.KQ
2025-06-23	@JVMKR1	24900.0	25400.0	24550.0	25300.0	25150.0	25300.0	25143.942	KRW	KR	KOS	38557.0	nan	1373.18	18.42438718886089	18.310740034081473	0.7060072034940793	nan	0.01593659226281119	0.016064257028112428	0.009749189308612571	0.0097968674698794	0.0061874029541986175	0.006206584472713272	2021-03-30	12089880.0	2025-06-02	47.0	53.0	222.7486301868655	118.05677399903873	118.05677399903873	1.0	054950.KQ
2025-06-23	@KNDTI1	4445.0	5680.0	4435.0	5240.0	5230.0	5240.0	5197.6094	KRW	KR	KOS	33701114.0	nan	1373.18	3.8159600343727695	3.785089645931342	127.56173765775178	nan	0.16454162936708272	0.17885264341957252	0.15641892014369496	0.16931595050618675	0.008122709223387758	0.008155787928196379	2023-01-20	27068820.0	2025-06-02	0.0	89.0	103.29353529763031	103.29353529763031	91.93124641489098	1.0	046120.KQ
2025-06-23	@WIZWI1	1790.0	1790.0	1590.0	1613.0	1610.0	1613.0	1648.6285	KRW	KR	KOS	422544.0	nan	1373.18	1.1746457128708545	1.200591692276322	0.5073028160212062	nan	-0.10411982070959169	-0.09888268156424584	-0.08227188970973298	-0.07897849162011172	-0.02184793099985871	-0.021610993622881103	2025-05-19	39388558.0	2025-06-02	41.0	59.0	46.267600790864996	27.29788446661035	27.29788446661035	1.0	069920.KQ
2025-06-23	@DAECH5	450.0	566.0	433.0	533.0	532.0	533.0	524.37378	KRW	KR	KOS	45314985.0	nan	1373.18	0.3881501332673065	0.38186820373148456	17.304351924069167	nan	0.16927384140147872	0.1844444444444444	0.15295716787513758	0.1652750666666667	0.01631667352634114	0.01645051741526804	2020-03-16	161788680.0	2025-06-02	0.0	93.0	62.79829770314161	62.79829770314161	58.4024168639217	1.0	096350.KQ
2025-06-23	@HUMAX2	1064.0	1064.0	1034.0	1050.0	1044.0	1050.0	1045.5564	KRW	KR	KOS	51173.0	nan	1373.18	0.764648480170116	0.7614124878020361	0.03896376123829359	nan	-0.013245226750020933	-0.013157894736842146	-0.017486207007275212	-0.017334210526315896	0.004240980257254279	0.0042499859405003	2022-12-22	43970120.0	2025-06-02	35.0	65.0	33.62168543089762	21.854095530083455	21.854095530083455	1.0	115160.KQ
2025-06-23	@GRAND791	14920.0	14990.0	14600.0	14860.0	14860.0	14870.0	14817.657	KRW	KR	KRX	154765.0	nan	1373.18	10.821596586026594	10.7907608616496	1.6700321047532005	nan	-0.004029555486001257	-0.004021447721179627	-0.00688308457233866	-0.006859450402144862	0.002853529086337403	0.0028576042757637587	2009-11-19	61855660.0	2025-06-02	51.0	42.0	669.3769990824218	327.9947295503867	281.13833961461717	1.0	114090.KS
2025-06-23	@LIVAR1	7870.0	7870.0	7590.0	7670.0	7670.0	7680.0	7678.2266	KRW	KR	KRX	53829.0	nan	1373.18	5.585575088480752	5.591566000087388	0.300988406218704	nan	-0.02574144705014625	-0.02541296060991105	-0.024669453392219154	-0.024367649301143546	-0.001071993657927095	-0.0010714192779879284	2017-12-15	20535280.0	2025-06-02	41.0	59.0	114.70134840297702	67.67379555775643	67.67379555775643	1.0	079430.KS
2025-06-23	@NKCOL1	840.0	840.0	827.0	829.0	829.0	830.0	831.14502	KRW	KR	KRX	110806.0	nan	1373.18	0.6037081810105012	0.6052702631847245	0.06706757678244658	nan	-0.013181736702064129	-0.013095238095238049	-0.010597599572090388	-0.010541642857142763	-0.0025841371299737403	-0.0025808011218066973	2025-03-13	78880322.0	2025-06-02	19.0	72.0	47.62069571214262	38.57276352683552	34.28690091274269	1.0	085310.KS
2025-06-23	@STCKR1	40500.0	41500.0	40050.0	40750.0	40750.0	40800.0	40538.684	KRW	KR	KRX	201333.0	nan	1373.18	29.675643397078314	29.521755341615812	5.943703568193536	nan	0.00615386557437958	0.006172839506172867	0.0009547046183104868	0.0009551604938271563	0.005199160956069093	0.00521270004719443	2024-04-16	20680780.0	2025-06-02	60.0	34.0	613.7154524534292	245.48618098137166	208.66325383416591	1.0	100840.KS
2025-06-23	@BMTCO1	9560.0	9580.0	9400.0	9430.0	9430.0	9480.0	9439.2969	KRW	KR	KOS	19980.0	nan	1373.18	6.867271588575423	6.874041931866178	0.13734335779868626	nan	-0.013691630417943301	-0.013598326359832602	-0.012706230611945202	-0.012625847280334779	-0.0009853998059980995	-0.000984914459041919	2022-11-15	9125175.0	2025-06-02	6.0	44.0	62.665055018278736	58.905151717182015	27.572624208042644	1.0	086670.KQ
2025-06-23	@TELEF104	3100.0	3100.0	2795.0	2915.0	2890.0	2915.0	2875.9683	KRW	KR	KOS	360581.0	nan	1373.18	2.1228098282817984	2.094385513916602	0.7551956229935622	nan	-0.06153229168864449	-0.05967741935483872	-0.07501269394617438	-0.07226829032258064	0.013480402257529889	0.013571672538949642	2025-06-02	27544844.0	2025-06-02	19.0	81.0	58.47246556168892	47.36269710496803	47.36269710496803	1.0	091440.KQ
2025-06-23	@VITZR3	29550.0	30100.0	29100.0	30000.0	29950.0	30000.0	29861.231	KRW	KR	KOS	89812.0	nan	1373.18	21.847099433431886	21.746042762055957	1.9530555925457695	nan	0.01511363781004782	0.015228426395939021	0.01047727312920621	0.010532351945854446	0.004636364680841609	0.004647129249293114	2024-06-26	22872210.0	2025-06-02	34.0	56.0	499.6914461323351	329.7963544473412	279.8272098341077	1.0	082920.KQ
2025-06-23	@ENUST1	333.0	337.0	325.0	326.0	326.0	327.0	327.94849	KRW	KR	KOS	313121.0	nan	1373.18	0.2374051471766265	0.23882410900246143	0.07478084383495973	nan	-0.021245108613735297	-0.02102102102102099	-0.015285936611720174	-0.015169699699699724	-0.005959172002015123	-0.005941451354144034	2024-11-14	200789269.0	2025-06-02	79.0	21.0	47.66840595843225	10.010365251270773	10.010365251270773	1.0	109960.KQ
2025-06-23	@GENEM5	2690.0	2710.0	2610.0	2620.0	2615.0	2620.0	2633.1163	KRW	KR	KOS	154120.0	nan	1373.18	1.9079800171863848	1.9175317875296756	0.2955299990940736	nan	-0.026366875840742487	-0.026022304832713727	-0.021373143926927796	-0.021146356877323358	-0.004993731913814692	-0.004981283963796157	2021-01-20	20393640.0	2025-06-02	0.0	91.0	38.910657597692946	38.910657597692946	35.40869841390058	1.0	109820.KQ
2025-06-23	@KOREA1312	74500.0	75400.0	73900.0	74400.0	74400.0	74800.0	74424.625	KRW	KR	KRX	32444.0	nan	1373.18	54.18080659491108	54.198739422362685	1.758423901819135	nan	-0.0013431835464690067	-0.0013422818791946067	-0.0010122571258612822	-0.0010117449664429623	-0.0003309264206077245	-0.0003308716704988335	2010-06-30	11578740.0	2025-06-02	75.0	25.0	627.3454725527607	156.83636813819018	156.83636813819018	1.0	071320.KS
2025-06-23	@ICTEC1	1876.0	1876.0	1845.0	1865.0	1854.0	1865.0	1855.8851	KRW	KR	KOS	31500.0	nan	1373.18	1.3581613481116823	1.3515235438908226	0.04257299163256092	nan	-0.005880797488253542	-0.005863539445629007	-0.010780125463948131	-0.010722228144989354	0.0048993279756945896	0.004911349307131108	2021-06-16	17862850.0	2025-06-02	0.0	69.0	24.260632437116765	24.260632437116765	16.73983638161057	1.0	052860.KQ
2025-06-23	@COREC6	15830.0	16770.0	15310.0	16310.0	16300.0	16310.0	16296.911	KRW	KR	KOS	250974.0	nan	1373.18	11.877539725309136	11.86800783582633	2.978561398588677	nan	0.029871542740002255	0.03032217308907148	0.0290687067582045	0.02949532533164878	0.000802835981797756	0.0008031583408658616	2016-12-22	16163080.0	2025-06-02	0.0	84.0	191.9776247833496	191.9776247833496	161.26120481801365	1.0	093520.KQ
2025-06-23	@ELITE34	2995.0	3040.0	2730.0	2820.0	2815.0	2820.0	2850.0206	KRW	KR	KRX	2278805.0	nan	1373.18	2.0536273467425974	2.0754894478509733	4.729635731210037	nan	-0.06020734661739091	-0.058430717863105164	-0.04961800924280002	-0.048407145242070126	-0.01058933737459089	-0.010533467723005119	2025-03-31	38390259.0	2025-06-02	27.0	73.0	78.83928573093112	57.55267858357972	57.55267858357972	1.0	093240.KS
2025-06-23	@ARTIS13	11820.0	11960.0	11220.0	11580.0	11580.0	11710.0	11509.051	KRW	KR	KRX	13742.0	nan	1373.18	8.432980381304708	8.38131271938129	0.11517599938973769	nan	-0.020513539833103778	-0.02030456852791873	-0.02665924268679376	-0.026307021996615942	0.006145702853689983	0.006164626431840459	2023-10-23	10044200.0	2025-06-02	79.0	21.0	84.70254154590074	17.787533724639157	17.787533724639157	1.0	101140.KS
2025-06-23	@YESCO2	4310.0	4365.0	4310.0	4320.0	4320.0	4325.0	4328.3008	KRW	KR	KOS	94839.0	nan	1373.18	3.1459823184141915	3.152027265180093	0.29893511380241483	nan	0.0023174981403624173	0.002320185614849146	0.004237135937660952	0.004246125290023217	-0.0019196377972985346	-0.0019177964710770379	2021-05-28	25000000.0	2025-06-02	50.0	50.0	78.64955796035478	39.32477898017739	39.32477898017739	1.0	053280.KQ
2025-06-23	@METAB10	5800.0	5850.0	5430.0	5530.0	5530.0	5540.0	5597.754	KRW	KR	KOS	1152822.0	nan	1373.18	4.027148662229278	4.076489608063036	4.699466902946445	nan	-0.04767010201813093	-0.04655172413793107	-0.03549247169049963	-0.03487000000000007	-0.012177630327631306	-0.012103783052988759	2025-05-30	27260279.0	2025-06-02	0.0	79.0	109.78119610684688	109.78119610684688	86.72714492440905	1.0	059210.KQ
2025-06-23	@HYOSU8	7060.0	7070.0	6890.0	7020.0	7000.0	7020.0	6982.7891	KRW	KR	KOS	107340.0	nan	1373.18	5.112221267423061	5.085122926346145	0.5458370949139952	nan	-0.0056818334674293425	-0.005665722379603388	-0.010996630016284925	-0.010936388101983052	0.005314796548855583	0.005328945134545071	2018-05-17	8490003.0	2025-06-02	0.0	64.0	43.402773897085595	43.4027738970856	27.77777529413478	1.0	097870.KQ
2025-06-23	@CDIHO1	14700.0	14700.0	14580.0	14660.0	14660.0	14670.0	14624.485	KRW	KR	KOS	30519.0	nan	1373.18	10.675949256470382	10.650085931924439	0.3250299725564019	nan	-0.0027247973261861347	-0.0027210884353741083	-0.005150314962000024	-0.005137074829931976	0.0024255176358138897	0.002428461583433572	2024-08-30	11138180.0	2025-06-02	0.0	85.0	118.91064448943327	118.91064448943327	101.07404781601828	1.0	096240.KQ
2025-06-23	@SEOUL26	8840.0	9020.0	8720.0	9020.0	9010.0	9020.0	8840.6875	KRW	KR	KOS	220434.0	nan	1373.18	6.568694562985187	6.438112629079946	1.4191789192786088	nan	0.020157457424980763	0.020361990950226172	7.776846916662805e-05	7.777149321275267e-05	0.020079688955814134	0.02028264204565544	2012-04-17	16917500.0	2025-06-02	0.0	80.0	111.1258902693019	111.1258902693019	88.90071221544153	1.0	063170.KQ
2025-06-23	@BRIDG23	5530.0	5870.0	5410.0	5810.0	5810.0	5820.0	5747.2579	KRW	KR	KOS	173239.0	nan	1373.18	4.231054923607975	4.185363827029231	0.7250682440307168	nan	0.04939275532957588	0.05063291139240511	0.03853503857174445	0.039287142857142854	0.010857716757831426	0.010916875680835547	2013-06-04	11952500.0	2025-06-02	0.0	66.0	50.571683974424325	50.571683974424325	33.377311423120055	1.0	064480.KQ
2025-06-23	@MBIZN1	50100.0	50200.0	49500.0	49600.0	49600.0	49650.0	49715.43	KRW	KR	KOS	64476.0	nan	1373.18	36.12053772994072	36.20459808619409	2.33432766620545	nan	-0.01003017435993847	-0.009980039920159722	-0.007705660395171066	-0.00767604790419163	-0.002324513964767405	-0.0023218143743301	2025-05-21	43678692.0	2025-06-02	52.0	48.0	1577.69784238046	757.2949643426208	757.2949643426208	1.0	068760.KQ
2025-06-23	@ZEUSC1	12750.0	12760.0	12400.0	12700.0	12700.0	12730.0	12566.282	KRW	KR	KOS	213133.0	nan	1373.18	9.248605426819498	9.15122707875151	1.9504284809755457	nan	-0.003929278139889192	-0.0039215686274509665	-0.014514076366653583	-0.014409254901960877	0.010584798226764391	0.01064101537749984	2024-01-16	31016980.0	2025-06-02	0.0	72.0	286.8638095515518	286.8638095515518	206.5419428771173	1.0	079370.KQ
2025-06-23	@YENTE1	7210.0	7220.0	7000.0	7010.0	7010.0	7020.0	7035.5899	KRW	KR	KOS	45782.0	nan	1373.18	5.104938900945251	5.123574403938304	0.23456748336110342	nan	-0.028131250250357454	-0.0277392510402219	-0.024487412078167736	-0.024190027739251052	-0.0036438381721897173	-0.003637207450081781	2018-04-16	18199660.0	2025-06-02	0.0	58.0	92.90815231797724	92.90815231797724	53.8867283444268	1.0	067900.KQ
2025-06-23	@VIROM1	2875.0	2985.0	2800.0	2830.0	2825.0	2830.0	2883.7479	KRW	KR	KOS	174784.0	nan	1373.18	2.060909713220408	2.1000509037416797	0.36705529715958574	nan	-0.01577596259416758	-0.01565217391304352	0.0030381280377822506	0.0030427478260868224	-0.01881409063194983	-0.01863821036505997	2024-06-11	46092800.0	2025-06-02	18.0	82.0	94.99309922952563	77.89434136821102	77.89434136821102	1.0	084990.KQ
2025-06-23	@CRYST15	1900.0	1914.0	1842.0	1914.0	1908.0	1914.0	1878.4642	KRW	KR	KOS	160777.0	nan	1373.18	1.3938449438529543	1.367966471984736	0.21993754546628988	nan	0.007341406858366817	0.007368421052631469	-0.011399358080960376	-0.01133463157894743	0.018740764939327192	0.018917475243872106	2023-06-23	76894180.0	2025-06-02	19.0	81.0	107.17856400471896	86.81463684382236	86.81463684382236	1.0	083790.KQ
2025-06-23	@NEWFL1	4460.0	4470.0	4370.0	4435.0	4430.0	4435.0	4408.5118	KRW	KR	KOS	86396.0	nan	1373.18	3.229729532909014	3.21043985493526	0.2773691617069867	nan	-0.005621150270428643	-0.005605381165919243	-0.011611593843223744	-0.011544439461883327	0.005990443572795101	0.00600842216187325	2023-05-15	24450760.0	2025-06-02	5.0	67.0	78.9693416740704	75.02087459036689	52.90945892162718	1.0	085670.KQ
2025-06-23	@SMACC1	1248.0	1270.0	1195.0	1266.0	1260.0	1266.0	1243.889	KRW	KR	KOS	239746.0	nan	1373.18	0.9219475960908257	0.9058455555717385	0.217172848566102	nan	0.014320053774748764	0.014423076923076872	-0.0032995079071502786	-0.0032940705128206016	0.017619561681899043	0.017775701851210357	2024-02-01	67730310.0	2025-06-02	30.0	70.0	62.443796486986415	43.71065754089049	43.71065754089049	1.0	097780.KQ
2025-06-23	@KTSUB1	29900.0	33400.0	29700.0	32450.0	32400.0	32450.0	32195.215	KRW	KR	KOS	971755.0	nan	1373.18	23.63127922049549	23.445735446190593	22.78351064851294	nan	0.08184196275345812	0.0852842809364549	0.0739593586268068	0.0767630434782609	0.007882604126651316	0.007913753643204346	2024-11-05	32668854.0	2025-06-02	67.0	33.0	772.0068106876009	254.7622475269083	254.7622475269083	1.0	060370.KQ
2025-06-23	@ZUNGW2	1028.0	1028.0	938.0	950.0	950.0	952.0	954.27759	KRW	KR	KOS	173345.0	nan	1373.18	0.6918248153920098	0.6949399131941916	0.12046435925264713	nan	-0.07890846142052332	-0.07587548638132291	-0.07441584204902618	-0.07171440661478601	-0.004492619371497142	-0.0044825426530240575	2016-12-27	32209290.0	2025-06-02	16.0	63.0	22.283186108157704	18.71787633085247	14.038407248139354	1.0	045510.KQ
2025-06-23	@TIMES5	3985.0	3985.0	3910.0	3915.0	3910.0	3915.0	3932.2771	KRW	KR	KOS	223425.0	nan	1373.18	2.8510464760628613	2.8636282934502395	0.6398061514641198	nan	-0.017721982799411506	-0.017565872020075313	-0.013318639398656629	-0.013230338770389038	-0.004403343400754878	-0.004393662898273365	2013-04-01	20047970.0	2025-06-02	0.0	53.0	57.157694220713964	57.157694220713964	30.293577936978398	1.0	020710.KQ
2025-06-23	@HEERI2	5350.0	5360.0	5260.0	5310.0	5310.0	5330.0	5304.8907	KRW	KR	KOS	78159.0	nan	1373.18	3.866936599717444	3.863215820212936	0.30194508529202285	nan	-0.007504725654069233	-0.00747663551401867	-0.008467392258742379	-0.00843164485981307	0.0009626666046731458	0.0009631301168937512	2010-12-31	13922470.0	2025-06-02	0.0	82.0	53.837308801468126	53.837308801468126	44.146593217203865	1.0	037440.KQ
2025-06-23	@KOMEL2	10400.0	10400.0	10160.0	10180.0	10170.0	10180.0	10215.95	KRW	KR	KOS	28317.0	nan	1373.18	7.41344907441122	7.43962918189895	0.21066797954383257	nan	-0.021380795024951382	-0.02115384615384619	-0.017855581712543867	-0.01769711538461527	-0.003525213312407516	-0.0035190070429084175	2011-12-31	9048003.0	2025-06-02	0.0	65.0	67.07690946561995	67.07690946561995	43.59999115265296	1.0	049430.KQ
2025-06-23	@KOREA202	4445.0	4480.0	4350.0	4420.0	4420.0	4440.0	4402.1016	KRW	KR	KRX	249805.0	nan	1373.18	3.218805983192298	3.2057717123756535	0.8008178026100001	nan	-0.0056401728762605075	-0.0056242969628796935	-0.009697805709954821	-0.009650933633295833	0.0040576328336943135	0.004065876171508664	2018-05-04	30450420.0	2025-06-02	0.0	65.0	98.01399408671841	98.01399408671841	63.70909615636697	1.0	010100.KS
2025-06-23	@KOREA205	114600.0	114600.0	111400.0	111500.0	111500.0	111600.0	112013.82	KRW	KR	KRX	75867.0	nan	1373.18	81.19838622758851	81.57256878195139	6.188666075780306	nan	-0.02742321338046594	-0.027050610820244292	-0.022825547740673358	-0.022567015706806193	-0.004597665639792581	-0.004587112554504502	2025-04-11	26459587.0	2025-06-02	0.0	63.0	2148.47576464848	2148.47576464848	1353.5397317285422	1.0	011780.KS
2025-06-23	@BIEMT1	1006.0	1006.0	982.0	982.0	982.0	988.0	990.40113	KRW	KR	KOS	176605.0	nan	1373.18	0.7151283881210038	0.7212463988697767	0.1273757202723969	nan	-0.024146042305218884	-0.02385685884691846	-0.01562730777685406	-0.015505834990059641	-0.008518734528364824	-0.008482552922773778	2022-12-29	55107510.0	2025-06-02	32.0	68.0	39.408944799662095	26.798082463770225	26.798082463770225	1.0	052900.KQ
2025-06-23	@DONGY24	8230.0	9900.0	8010.0	8260.0	8260.0	8290.0	9095.5938	KRW	KR	KRX	152124.0	nan	1373.18	6.01523471067158	6.6237447384902195	1.0076305445980862	nan	0.0036385728439078946	0.0036452004860267895	0.10000408377001868	0.10517543134872431	-0.09636551092611079	-0.09186797677794278	2018-12-17	2895568.0	2025-06-02	14.0	45.0	17.417521140709884	14.9790681810105	7.837884513319448	1.0	084670.KS
2025-06-23	@EMOTI1	962.0	965.0	923.0	965.0	955.0	965.0	942.5376	KRW	KR	KOS	159796.0	nan	1373.18	0.7027483651087257	0.6863904222316084	0.10968244391092209	nan	0.003113650673279622	0.0031185031185030354	-0.02043863824007719	-0.02023118503118504	0.02355228891335681	0.023831834401089047	2025-04-11	55782666.0	2025-06-02	19.0	81.0	39.201177332906106	31.752953639653946	31.752953639653946	1.0	052770.KQ
2025-06-23	@HAVIT1	1689.0	1695.0	1635.0	1641.0	1641.0	1650.0	1647.1375	KRW	KR	KOS	48195.0	nan	1373.18	1.1950363390087242	1.1995058914344805	0.05781018643768479	nan	-0.028830825717708564	-0.028419182948490218	-0.025097704990379555	-0.024785375962107725	-0.003733120727329009	-0.0037261612949738288	2024-12-30	33192374.0	2025-06-02	18.0	69.0	39.66609310796836	32.52619634853406	27.36960424449817	1.0	082210.KQ
2025-06-23	@KUMHO8	1120.0	1140.0	1080.0	1140.0	1086.0	1140.0	1096.8523	KRW	KR	KRX	368945.0	nan	1373.18	0.8301897784704118	0.7987680420629487	0.2947014752789146	nan	0.01769957709940151	0.017857142857142794	-0.020884153005752637	-0.020667589285714327	0.038583730105154146	0.03933774857380512	2025-05-14	61553997.0	2025-06-02	12.0	80.0	51.10149913339839	44.96931923739058	40.88119930671871	1.0	001210.KS
2025-06-23	@HANYA6	9530.0	9530.0	9150.0	9300.0	9300.0	9310.0	9261.4141	KRW	KR	KOS	47319.0	nan	1373.18	6.772600824363885	6.74450115789627	0.3191430502904936	nan	-0.02443031750690139	-0.02413431269674715	-0.02858797008394376	-0.028183200419727217	0.00415765257704237	0.004166307605228514	2021-06-18	15244380.0	2025-06-02	0.0	51.0	103.24410055491633	103.24410055491633	52.65449128300733	1.0	078350.KQ
2025-06-23	@QSICO1	8170.0	8280.0	8020.0	8080.0	8080.0	8110.0	8088.9649	KRW	KR	KOS	81871.0	nan	1373.18	5.8841521140709885	5.890680682794681	0.48227591818108334	nan	-0.011077036338908997	-0.011015911872705009	-0.009968134071620227	-0.00991861689106488	-0.0011089022672887694	-0.001108287662368257	2022-01-19	9271620.0	2025-06-02	27.0	73.0	54.55562242386286	39.825604369419885	39.825604369419885	1.0	066310.KQ
2025-06-23	@MEDIP2	11850.0	12040.0	11560.0	11970.0	11970.0	11980.0	11832.883	KRW	KR	KOS	153300.0	nan	1373.18	8.716992673939323	8.617139049505527	1.3210074162891974	nan	0.01007565198874083	0.010126582278481067	-0.0014455168300688825	-0.001444472573839728	0.011521168818809713	0.011587793101647259	2023-11-02	34217780.0	2025-06-02	36.0	64.0	298.2761375784675	190.8967280502192	190.8967280502192	1.0	078160.KQ
2025-06-23	@HANGU1	9330.0	9390.0	9170.0	9210.0	9210.0	9240.0	9265.7852	KRW	KR	KRX	7019.0	nan	1373.18	6.707059526063589	6.747684353107386	0.047361996474460745	nan	-0.012945164592036207	-0.012861736334405127	-0.006906409657341683	-0.006882615219721333	-0.0060387549346945235	-0.006020558300876666	2024-10-04	3290720.0	2025-06-02	0.0	88.0	22.071054923607974	22.071054923607974	19.42252833277502	1.0	071950.KS
2025-06-23	@HANWH11	92100.0	95400.0	91400.0	93800.0	93800.0	93900.0	93168.938	KRW	KR	KRX	533208.0	nan	1373.18	68.3085975618637	67.84903508644169	36.1776483003714	nan	0.018289912750917736	0.018458197611292082	0.01153943961727144	0.011606275787187759	0.006750473133646295	0.006773308932640276	2018-03-09	74959000.0	2025-06-02	22.0	40.0	5120.344164639742	3993.868448418999	2048.1376658558966	1.0	000880.KS
2025-06-23	@DCCHE1	72700.0	73500.0	71700.0	72100.0	72100.0	72200.0	72427.438	KRW	KR	KRX	75637.0	nan	1373.18	52.50586230501464	52.744314656490765	3.9894217276729917	nan	-0.008287340248569919	-0.008253094910591452	-0.0037561790412361518	-0.0037491334250344677	-0.004531161207333767	-0.0045209109840388395	2025-02-28	18814917.0	2025-06-02	0.0	69.0	987.8934412822791	987.8934412822791	681.6464744847726	1.0	010060.KS
2025-06-23	@KOREA200	9990.0	10280.0	9940.0	10280.0	10270.0	10280.0	10191.922	KRW	KR	KRX	372633.0	nan	1373.18	7.486272739189326	7.422131111726067	2.76573098255582	nan	0.02861566736655874	0.02902902902902893	0.020010853078836988	0.02021241241241256	0.008604814287721751	0.0086419421184738	2024-11-06	194821031.0	2025-06-02	0.0	81.0	1458.4833733960586	1458.4833733960584	1181.3715324508075	1.0	003690.KS
2025-06-23	@KUNSU1	12420.0	12510.0	12130.0	12230.0	12230.0	12240.0	12236.239	KRW	KR	KRX	35345.0	nan	1373.18	8.9063342023624	8.910877670807904	0.3149549712747054	nan	-0.015416126806252706	-0.015297906602254385	-0.014906117880464365	-0.014795571658615225	-0.0005100089257883411	-0.0005098788933429743	2025-04-30	13000000.0	2025-06-02	0.0	50.0	115.7823446307112	115.7823446307112	57.8911723153556	1.0	000860.KS
2025-06-23	@WOOJI5	3060.0	3140.0	3045.0	3095.0	3070.0	3095.0	3105.1805	KRW	KR	KOS	21305.0	nan	1373.18	2.2538924248823897	2.2613062380751248	0.04817712940219054	nan	0.011372990172271003	0.011437908496731986	0.014656929776640126	0.014764869281045812	-0.003283939604369124	-0.003278553372340176	2024-12-27	12950887.0	2025-06-02	0.0	74.0	29.189906104807818	29.189906104807818	21.600530517557786	1.0	083550.KQ
2025-06-23	@CHEIL14	9550.0	9700.0	9450.0	9600.0	9600.0	9610.0	9556.9297	KRW	KR	KRX	9715.0	nan	1373.18	6.991071818698204	6.95970644780728	0.06761354814044772	nan	0.005221943981151611	0.005235602094240788	0.0007253598995387023	0.0007256230366492478	0.004496584081612909	0.004506708885804622	2025-06-23	9800000.0	2025-06-02	0.0	53.0	68.5125038232424	68.5125038232424	36.31162702631847	1.0	001560.KS
2025-06-23	@SOOSU1	5200.0	5210.0	5030.0	5210.0	5200.0	5210.0	5108.2579	KRW	KR	KOS	75329.0	nan	1373.18	3.7941129349393377	3.7200206090971317	0.28022543246267784	nan	0.0019212301778939178	0.0019230769230769162	-0.017800199263289684	-0.017642711538461642	0.019721429441183602	0.01991718155028943	2025-05-27	18074283.0	2025-06-02	52.0	48.0	68.57587092005419	32.91641804162601	32.91641804162601	1.0	084180.KQ
2025-06-23	@GLOVI1	134000.0	136500.0	133600.0	134300.0	134300.0	134400.0	134507.32	KRW	KR	KRX	221493.0	nan	1373.18	97.80218179699675	97.95315981881473	21.695939227748728	nan	0.0022363035782806406	0.002238805970149249	0.0037788214018821265	0.003785970149253748	-0.0015425178236014858	-0.001541328754450011	2024-07-12	75000060.0	2025-06-02	21.0	49.0	7335.169502905664	5794.783907295475	3594.2330564237755	1.0	086280.KS
2025-06-23	@BIONE5	15010.0	15050.0	14300.0	14640.0	14630.0	14640.0	14585.852	KRW	KR	KOS	126702.0	nan	1373.18	10.66138452351476	10.621951965510712	1.3458225579341383	nan	-0.0249591371122051	-0.024650233177881398	-0.028664627850835345	-0.028257694870086558	0.003705490738630246	0.00371236455710644	2021-11-12	25810290.0	2025-06-02	0.0	86.0	275.17342635342777	275.17342635342777	236.64914666394787	1.0	064550.KQ
2025-06-23	@GLOBA210	18900.0	19180.0	18610.0	19090.0	19080.0	19090.0	18853.09	KRW	KR	KOS	179224.0	nan	1373.18	13.90203760614049	13.72951106191468	2.4606578905605967	nan	0.01000271567205857	0.010052910052910091	-0.0024850958764890407	-0.0024820105820105853	0.012487811548547612	0.012566109852549356	2025-01-16	18430000.0	2025-06-02	0.0	78.0	256.21455308116924	256.21455308116924	199.84735140331202	1.0	083450.KQ
2025-06-23	@NATUR43	784.0	785.0	742.0	745.0	745.0	747.0	751.5	KRW	KR	KOS	2461627.0	nan	1373.18	0.5425363025968919	0.5472698408074688	1.3471742164173668	nan	-0.0510248019708488	-0.04974489795918369	-0.04233781115737845	-0.04145408163265307	-0.008686990813470352	-0.008649367930805063	2024-08-09	113391430.0	2025-06-02	5.0	95.0	61.51896717837428	58.44301881945557	58.44301881945557	1.0	043910.KQ
2025-06-23	@LUMIM1	6260.0	6300.0	6060.0	6070.0	6070.0	6100.0	6151.8282	KRW	KR	KOS	143281.0	nan	1373.18	4.420396452031052	4.47998674609301	0.6418969809669525	nan	-0.030821580040599983	-0.030351437699680517	-0.017430879176361103	-0.01727984025559104	-0.01339070086423888	-0.013301444276353491	2024-11-25	50104666.0	2025-06-02	37.0	63.0	221.4824878166009	139.53396732445856	139.53396732445856	1.0	082800.KQ
2025-06-23	@MOGAN1	8250.0	8550.0	8020.0	8190.0	8190.0	8200.0	8339.6875	KRW	KR	KOS	737313.0	nan	1373.18	5.964258145326905	6.073266068541633	4.477898024794637	nan	-0.007299302481611036	-0.0072727272727273196	0.010812545298065857	0.010871212121212226	-0.018111847779676893	-0.017948814029302707	2016-05-13	9756089.0	2025-06-02	28.0	65.0	58.18783328478422	41.89523996504464	37.82209163510974	1.0	019990.KQ
2025-06-23	@DAEJO3	67600.0	67900.0	66000.0	66800.0	66800.0	66900.0	66498.5	KRW	KR	KOS	120468.0	nan	1373.18	48.646208071775	48.426644722469014	5.833861036426397	nan	-0.011904902506318038	-0.011834319526627168	-0.016428592032486478	-0.01629437869822481	0.0045236895261684396	0.004533936855718457	2021-08-05	15480590.0	2025-06-02	0.0	81.0	753.0720022138393	753.0720022138393	609.9883217932097	1.0	078600.KQ
2025-06-23	@KOREA249	4715.0	4715.0	4605.0	4645.0	4645.0	4655.0	4652.3516	KRW	KR	KOS	220230.0	nan	1373.18	3.3826592289430373	3.3880129334828646	0.7461420883409312	nan	-0.014957543819619445	-0.014846235418875975	-0.013376103889529034	-0.013287041357370133	-0.0015814399300904114	-0.0015801901128882356	2024-01-05	40191250.0	2025-06-02	50.0	50.0	135.95330273525684	67.97665136762842	67.97665136762842	1.0	073010.KQ
2025-06-23	@MOBIL47	5780.0	5990.0	5680.0	5740.0	5740.0	5770.0	5832.8594	KRW	KR	KOS	1254040.0	nan	1373.18	4.180078358263301	4.2477019764342625	5.326788186527623	nan	-0.006944472352811815	-0.00692041522491349	0.009103660562173488	0.009145224913494898	-0.016048132914985302	-0.015920047721362907	2025-03-11	38010802.0	2025-06-02	51.0	49.0	158.88813082043137	77.85518410201138	77.85518410201138	1.0	046440.KQ
2025-06-23	@DONGA17	3095.0	3190.0	3060.0	3080.0	3075.0	3080.0	3120.1802	KRW	KR	KRX	117292.0	nan	1373.18	2.2429688751656736	2.2722295693208463	0.26651435064478074	nan	-0.004858309151076767	-0.004846526655896577	0.00810285042725134	0.008135767366720392	-0.012961159578328108	-0.012877525471124973	2024-07-18	18796940.0	2025-06-02	0.0	68.0	42.16095136835665	42.16095136835665	28.669446930482522	1.0	058730.KS
2025-06-23	@REIGN1	1737.0	1737.0	1699.0	1726.0	1710.0	1726.0	1716.9634	KRW	KR	KOS	133722.0	nan	1373.18	1.2569364540701147	1.2503556707787762	0.1672000610078795	nan	-0.006352894597731584	-0.0063327576280943765	-0.011602221820095515	-0.011535175590097868	0.005249327222363931	0.005263129080095741	2024-01-12	75621560.0	2025-06-02	74.0	26.0	95.05149547765042	24.71338882418911	24.71338882418911	1.0	060570.KQ
2025-06-23	@NTLIN3	12390.0	12430.0	12280.0	12330.0	12320.0	12330.0	12353.067	KRW	KR	KRX	77157.0	nan	1373.18	8.979157867140506	8.99595610189487	0.6941009849539026	nan	-0.004854378464797193	-0.004842615012106588	-0.0029853233173859905	-0.0029808716707022676	-0.0018690551474112027	-0.001867309551546903	2024-12-23	37128442.0	2025-06-02	31.0	46.0	333.38214207896993	230.03367803448924	153.35578535632618	1.0	034310.KS
2025-06-23	@FROMC1	753.0	753.0	704.0	720.0	720.0	722.0	714.83399	KRW	KR	KOS	161095.0	nan	1373.18	0.5243303864023653	0.5205683085975619	0.08386095167352424	nan	-0.04481401578979227	-0.043824701195219085	-0.05201489388243896	-0.05068527224435593	0.00720087809264669	0.007226866758252459	2025-06-09	48971452.0	2025-06-02	20.0	80.0	25.677220349844884	20.541776279875908	20.541776279875908	1.0	073570.KQ
2025-06-23	@LOTVA1	9450.0	9450.0	9110.0	9390.0	9380.0	9390.0	9258.836	KRW	KR	KOS	51131.0	nan	1373.18	6.8381421226641805	6.742623690994625	0.3447570919442462	nan	-0.006369448285479251	-0.006349206349206327	-0.020436402692560307	-0.020228994708994752	0.014066954407081056	0.014166359572628906	2021-05-28	17810030.0	2025-06-02	7.0	69.0	121.78751634891273	113.26239020448884	84.03338628074978	1.0	083310.KQ
2025-06-23	@PHOEN48	808.0	820.0	760.0	765.0	765.0	766.0	777.60889	KRW	KR	KOS	83222.0	nan	1373.18	0.5571010355525131	0.5662832913383533	0.04712722807176044	nan	-0.05468622469455919	-0.053217821782178265	-0.03833837282704877	-0.03761275990099011	-0.01634785186751042	-0.016214950937610828	2023-05-08	19784730.0	2025-06-02	25.0	67.0	11.022093571126872	8.266570178345154	7.384802692655004	1.0	050090.KQ
2025-06-23	@TELCO2	13540.0	13790.0	13450.0	13580.0	13570.0	13580.0	13562.926	KRW	KR	KRX	20966.0	nan	1373.18	9.889453676866834	9.87701976434262	0.20708159637920737	nan	0.002949854646420391	0.002954209748892156	0.0016917734615091717	0.0016932053175775508	0.0012580811849112195	0.0012588729010245547	2024-07-22	9240081.0	2025-06-02	6.0	71.0	91.37935301999737	85.89659183879752	64.87934064419812	1.0	078000.KS
2025-06-23	@KIWOO1	211000.0	221500.0	209000.0	220000.0	219500.0	220000.0	217793.82	KRW	KR	KRX	303367.0	nan	1373.18	160.21206251183384	158.60544138423222	48.115656936410375	nan	0.04176941287629532	0.042654028436019065	0.03169070196457824	0.032198199052132725	0.010078710911717081	0.0101296721826174	2025-06-19	24573187.0	2025-06-02	0.0	43.0	3936.9209717589824	3936.9209717589824	1692.8760178563625	1.0	039490.KS
2025-06-23	@STXEN1	24300.0	24500.0	23950.0	24100.0	24100.0	24150.0	24151.43	KRW	KR	KRX	201224.0	nan	1373.18	17.550503211523615	17.587956422318996	3.5391189431247176	nan	-0.008264509849892576	-0.008230452674897082	-0.006132758750437617	-0.0061139917695473	-0.0021317510994549593	-0.0021294805317946253	2025-04-21	40148063.0	2025-06-02	70.0	24.0	704.6187086179525	211.38561258538576	169.1084900683086	1.0	077970.KS
2025-06-23	@CSMIC1	1066.0	1074.0	1020.0	1021.0	1021.0	1026.0	1031.2381	KRW	KR	KOS	151857.0	nan	1373.18	0.7435296173844652	0.7509853770081125	0.11404238639632094	nan	-0.04313078656112346	-0.04221388367729828	-0.03315320653741782	-0.032609662288930585	-0.009977580023705634	-0.009927969108201151	2021-07-27	19411120.0	2025-06-02	0.0	73.0	14.432742626603941	14.432742626603943	10.535902117420878	1.0	065770.KQ
2025-06-23	@DAPKR1	2495.0	2495.0	2355.0	2375.0	2375.0	2385.0	2416.813	KRW	KR	KOS	13469.0	nan	1373.18	1.7295620384800243	1.760011797433694	0.023705598899634424	nan	-0.04929129171687752	-0.04809619238476959	-0.03183899911405241	-0.0313374749498998	-0.017452292602825104	-0.01730088343616165	2010-04-26	22744500.0	2025-06-02	48.0	52.0	39.338023784208914	20.455772367788637	20.455772367788637	1.0	066900.KQ
2025-06-23	@WOOSU12	918.0	918.0	842.0	850.0	849.0	850.0	857.92701	KRW	KR	KOS	2029854.0	nan	1373.18	0.6190011506139035	0.6247738898032305	1.2681997793126465	nan	-0.07696104113612723	-0.07407407407407407	-0.06767836468124955	-0.06543898692810457	-0.00928267645487768	-0.009239725416734457	2025-06-11	42313608.0	2025-06-02	0.0	86.0	26.19217203862567	26.19217203862567	22.525267953218076	1.0	011080.KQ
2025-06-23	@DANAL1	6000.0	6550.0	5940.0	6170.0	6170.0	6180.0	6224.1719	KRW	KR	KOS	10307973.0	nan	1373.18	4.493220116809158	4.5326700796690895	46.722640799136826	nan	0.02793936868924085	0.02833333333333332	0.03668093616124146	0.037361983333333404	-0.008741567472000611	-0.008703471059338885	2020-12-03	68949060.0	2025-06-02	0.0	82.0	309.80330342708163	309.80330342708163	254.03870881020694	1.0	064260.KQ
2025-06-23	@SHINS33	77000.0	77600.0	73400.0	75400.0	75400.0	75500.0	75493.063	KRW	KR	KOS	218959.0	nan	1373.18	54.90904324269214	54.97681512984459	12.037668464015642	nan	-0.020998146839772858	-0.020779220779220786	-0.01976465061470556	-0.0195706103896105	-0.0012334962250672987	-0.0012327357812994544	2020-10-12	26425750.0	2025-06-02	23.0	60.0	1451.012649470572	1117.2797400923403	870.6075896823431	1.0	065350.KQ
2025-06-23	@COREL4	2820.0	2830.0	2650.0	2770.0	2760.0	2770.0	2762.0154	KRW	KR	KOS	313784.0	nan	1373.18	2.0172155143535444	2.011400836015672	0.6311453999283416	nan	-0.01788956475077441	-0.01773049645390068	-0.020776254308660924	-0.020561914893616917	0.0028866895578865126	0.0028908600582022714	2025-06-12	88103391.0	2025-06-02	36.0	64.0	177.72352719235644	113.74305740310812	113.74305740310812	1.0	048870.KQ
2025-06-23	@SEOSA1	1548.0	1573.0	1541.0	1569.0	1561.0	1569.0	1560.2911	KRW	KR	KOS	5189.0	nan	1373.18	1.1426033003684877	1.136261160226627	0.005896059160415968	nan	0.01347469858335959	0.013565891472868241	0.007908631249920361	0.00793998708010335	0.0055660673334392285	0.005581586666744576	2017-01-19	20000000.0	2025-06-02	0.0	34.0	22.852066007369753	22.852066007369753	7.769702442505715	1.0	079650.KQ
2025-06-23	@DONGY23	23900.0	24100.0	23500.0	24000.0	23950.0	24000.0	23817.071	KRW	KR	KOS	21096.0	nan	1373.18	17.47767954674551	17.344463945003568	0.36589881138379526	nan	0.004175371410481077	0.004184100418409997	-0.003475866466876809	-0.0034698326359832166	0.007651237877357886	0.007680583393314899	2010-12-31	7860003.0	2025-06-02	34.0	66.0	137.37461367045836	90.66724502250253	90.66724502250253	1.0	079960.KQ
2025-06-23	@JINRO12	20100.0	20150.0	20000.0	20050.0	20050.0	20100.0	20066.926	KRW	KR	KRX	108457.0	nan	1373.18	14.601144788010311	14.613470921510652	1.5849332157342808	nan	-0.002490661312451792	-0.0024875621890547706	-0.0016468279138344144	-0.0016454726368159145	-0.0008438333986173774	-0.000843477471337617	2013-11-20	70133560.0	2025-06-02	51.0	43.0	1024.0302640586085	501.77482938871816	440.3330135452017	1.0	000080.KS
2025-06-23	@KOREA182	1800.0	1920.0	1724.0	1730.0	1730.0	1731.0	1820.4471	KRW	KR	KRX	57657594.0	nan	1373.18	1.2598494006612388	1.3257162935667575	76.43761181365691	nan	-0.03966525639243201	-0.03888888888888886	0.011295465357928691	0.011359499999999967	-0.050960721750360705	-0.04968400345167956	2025-06-13	322747340.0	2025-06-02	45.0	49.0	406.61304286400906	223.63717357520497	199.24039100336446	1.0	005880.KS
2025-06-23	@SSANG5	4190.0	4195.0	4100.0	4160.0	4160.0	4165.0	4153.4727	KRW	KR	KRX	56999.0	nan	1373.18	3.0294644547692218	3.0247110356981604	0.17240550432375942	nan	-0.007185659660875032	-0.007159904534606243	-0.008755954428611545	-0.008717732696897351	0.0015702947677365131	0.00157152832616414	2011-06-20	64242640.0	2025-06-02	80.0	20.0	194.62079436053537	38.92415887210707	38.92415887210707	1.0	000540.KS
2025-06-23	@HANWH10	6500.0	6970.0	6390.0	6750.0	6740.0	6750.0	6691.7774	KRW	KR	KRX	5978883.0	nan	1373.18	4.915597372522175	4.873197541473077	29.136277936355178	nan	0.03774032798284743	0.03846153846153855	0.029077342071415657	0.02950421538461545	0.008662985911431775	0.008700618164614982	2019-08-12	214547680.0	2025-06-02	0.0	47.0	1054.6300120887283	1054.6300120887283	495.6761056817023	1.0	003530.KS
2025-06-23	@KOLON15	9400.0	9490.0	9160.0	9200.0	9200.0	9210.0	9247.6446	KRW	KR	KRX	38458.0	nan	1373.18	6.6997771595857785	6.734473703374648	0.2589943896843822	nan	-0.021506205220964247	-0.021276595744680882	-0.016340808015183228	-0.01620802127659582	-0.005165397205781019	-0.0051520794819471805	2023-01-31	18932710.0	2025-06-02	75.0	25.0	126.84493802706127	31.71123450676532	31.71123450676532	1.0	nan
2025-06-23	@KOREA190	52800.0	53000.0	51600.0	52400.0	52300.0	52400.0	52047.969	KRW	KR	KRX	7880.0	nan	1373.18	38.159600343727696	37.90323846837268	0.29867751913077667	nan	-0.007604599385219402	-0.007575757575757569	-0.014345416585456405	-0.014243011363636371	0.006740817200237004	0.006763587643544788	2010-12-31	3166355.0	2025-06-02	60.0	40.0	120.82684134636392	48.33073653854557	48.33073653854557	1.0	005430.KS
2025-06-23	@IMBCC1	3750.0	3750.0	3515.0	3695.0	3695.0	3705.0	3696.6292	KRW	KR	KOS	179068.0	nan	1373.18	2.6908344135510274	2.6920208566975923	0.48205479076712443	nan	-0.014775285582155462	-0.014666666666666717	-0.014334462596504949	-0.014232213333333354	-0.00044082298565051303	-0.0004407258374737877	2005-07-21	23000000.0	2025-06-02	58.0	42.0	61.88919151167363	25.99346043490293	25.99346043490293	1.0	052220.KQ
2025-06-23	@DONGK5	2420.0	2440.0	2390.0	2410.0	2405.0	2410.0	2398.1712	KRW	KR	KOS	59560.0	nan	1373.18	1.7550503211523616	1.7464361554930892	0.10401773742116839	nan	-0.004140792666031956	-0.004132231404958664	-0.009061093284263855	-0.009020165289256088	0.004920300618231899	0.004932425174649646	2008-04-10	18400000.0	2025-06-02	30.0	58.0	32.292925909203454	22.60504813644242	18.729897027338005	1.0	075970.KQ
2025-06-23	@SAMJI6	787.0	787.0	777.0	779.0	778.0	779.0	782.72852	KRW	KR	KOS	21609.0	nan	1373.18	0.567296348621448	0.5700115935274327	0.012317380524534294	nan	-0.010217202546654924	-0.010165184243964398	-0.005442330299331388	-0.00542754764930109	-0.004774872247323536	-0.004763490667236692	2017-09-28	24959230.0	2025-06-02	0.0	92.0	14.159280043402903	14.159280043402903	13.026537639930671	1.0	054090.KQ
2025-06-23	@SINDO1	48100.0	48100.0	46800.0	47300.0	47200.0	47300.0	47224.547	KRW	KR	KRX	12066.0	nan	1373.18	34.44559344004428	34.39064580025925	0.41495753222592807	nan	-0.016771881613829365	-0.016632016632016633	-0.018368356147068	-0.018200686070686145	0.0015964745332386343	0.0015977495771426486	2009-12-31	10080027.0	2025-06-02	29.0	41.0	347.2125119066692	246.5208834537351	142.35712988173435	1.0	029530.KS
2025-06-23	@INCHE3	25650.0	25750.0	25550.0	25650.0	25600.0	25650.0	25652.872	KRW	KR	KRX	4233.0	nan	1373.18	18.67927001558426	18.68136151123669	0.07907820327706491	nan	0.0	0.0	0.0001119625428760429	0.00011196881091612987	-0.0001119625428760429	-0.00011195627530513619	2014-12-18	4374753.0	2025-06-02	14.0	37.0	81.7171925384873	70.27678558309907	30.2353612392403	1.0	034590.KS
2025-06-23	@KOREA260	7300.0	7340.0	7100.0	7140.0	7140.0	7160.0	7178.7891	KRW	KR	KOS	43444.0	nan	1373.18	5.199609665156789	5.227857309311234	0.22711903294571725	nan	-0.02216157180285272	-0.021917808219178103	-0.016743628342128503	-0.01660423287671231	-0.005417943460724217	-0.005403292875674537	2020-09-17	16584960.0	2025-06-02	0.0	50.0	86.23531831223873	86.23531831223872	43.11765915611936	1.0	089890.KQ
2025-06-23	@DONGI10	45950.0	45950.0	43700.0	44950.0	44850.0	44950.0	44205.387	KRW	KR	KRX	6778.0	nan	1373.18	32.734237317758776	32.19198284274458	0.21819725970812276	nan	-0.022003087884067796	-0.021762785636561532	-0.03870718931648831	-0.037967638737758325	0.016704101432420515	0.016844395005522594	2010-12-31	2425215.0	2025-06-02	10.0	60.0	79.38756335658834	71.44880702092951	47.63253801395301	1.0	004890.KS
2025-06-23	@HANSS2	45450.0	45450.0	44300.0	44350.0	44350.0	44400.0	44517.817	KRW	KR	KRX	45900.0	nan	1373.18	32.29729532909014	32.419505818610816	1.4880553170742365	nan	-0.0245001118678978	-0.024202420242024236	-0.02072332956031353	-0.02051007700770069	-0.00377678230758427	-0.0037696592355371816	2002-08-30	23533920.0	2025-06-02	34.0	60.0	760.081964491181	501.6540965641795	456.0491786947086	1.0	009240.KS
2025-06-23	@TOTAL51	6220.0	6430.0	6130.0	6430.0	6400.0	6430.0	6302.629	KRW	KR	KOS	96103.0	nan	1373.18	4.6825616452322345	4.589805415167713	0.4410940698138627	nan	0.033204631498438886	0.0337620578778135	0.013196941187608502	0.013284405144694533	0.020007690310830384	0.020209185722338985	2009-12-31	8558042.0	2025-06-02	0.0	70.0	40.07355922748656	40.07355922748656	28.05149145924059	1.0	045340.KQ
2025-06-23	@TAEYO3	3005.0	3005.0	2875.0	2880.0	2880.0	2885.0	2907.6121	KRW	KR	KRX	188687.0	nan	1373.18	2.097321545609461	2.1174296887516566	0.39953145568148385	nan	-0.042487273839315165	-0.04159733777038266	-0.032945407859712894	-0.032408618968386094	-0.009541865979602271	-0.00949648682504789	2025-05-30	294467874.0	2025-06-02	70.0	30.0	617.593816630012	185.27814498900364	185.27814498900364	1.0	009410.KS
2025-06-23	@SAMSU34	22200.0	22750.0	22050.0	22600.0	22550.0	22600.0	22457.68	KRW	KR	KRX	696011.0	nan	1373.18	16.458148239852022	16.35450560013982	11.382915797258917	nan	0.017857617400004244	0.018018018018018056	0.011540360350577927	0.011607207207207315	0.006317257049426317	0.006337253002091092	2016-02-25	196000000.0	2025-06-02	19.0	74.0	3225.7970550109962	2612.895614558907	2387.0898207081373	1.0	028050.KS
2025-06-23	@SAEHA2	33050.0	33450.0	32150.0	32800.0	32800.0	32850.0	32698.352	KRW	KR	KRX	245760.0	nan	1373.18	23.886162047218864	23.812138248445212	5.852071095937895	nan	-0.0075930509075963215	-0.0075642965204235635	-0.01069688721800155	-0.010639878971255734	0.003103836310405228	0.0031086581978199135	2023-10-20	32510750.0	2025-06-02	27.0	68.0	776.5570427766206	566.8866412269331	528.058789088102	1.0	005070.KS
2025-06-23	@SAEKW1	4700.0	4725.0	4595.0	4595.0	4595.0	4600.0	4628.875	KRW	KR	KOS	96188.0	nan	1373.18	3.346247396553984	3.3709164129975675	0.32424170793341	nan	-0.02259375290836374	-0.022340425531914843	-0.0152486507039864	-0.015132978723404245	-0.007345102204377341	-0.007318192865437112	2011-06-30	10000004.0	2025-06-02	0.0	69.0	33.46248735052942	33.46248735052942	23.0891162718653	1.0	024940.KQ
2025-06-23	@SERIM1	814.0	814.0	808.0	813.0	812.0	813.0	811.0896	KRW	KR	KRX	98130.0	nan	1373.18	0.5920563946460041	0.5906651713540833	0.05796197326497619	nan	-0.0012292564547298213	-0.0012285012285012664	-0.0035818371018985218	-0.0035754299754299224	0.0023525806471687005	0.0023553501364090845	2020-06-16	57563000.0	2025-06-02	85.0	15.0	34.08054224500793	5.11208133675119	5.11208133675119	1.0	027970.KS
2025-06-23	@HANEX2	3475.0	3505.0	3380.0	3440.0	3430.0	3440.0	3443.3506	KRW	KR	KRX	18276.0	nan	1373.18	2.5051340683668566	2.5075740980789116	0.045828424216490186	nan	-0.010123007631449354	-0.010071942446043147	-0.00914947004507738	-0.009107741007194137	-0.0009735375863719753	-0.0009730638524001467	2018-04-30	12000000.0	2025-06-02	6.0	55.0	30.06160882040228	28.257912291178144	16.533884851221256	1.0	014130.KS
2025-06-23	@SAMSU46	131000.0	131000.0	129200.0	130300.0	130300.0	130400.0	130055.32	KRW	KR	KRX	283319.0	nan	1373.18	94.8892352058725	94.71105026289344	26.833440049432706	nan	-0.00535783907035281	-0.005343511450381699	-0.007237424799845016	-0.00721129770992357	0.0018795857294922058	0.0018813532579828873	2010-03-31	74693680.0	2025-06-02	24.0	66.0	7087.626169912174	5386.595889133252	4677.833272142035	1.0	009150.KS
2025-06-23	@SAMSU48	58400.0	58500.0	57600.0	58000.0	58000.0	58100.0	58003.524	KRW	KR	KRX	16541692.0	nan	1373.18	42.237725571301645	42.240291877248424	698.7258982235452	nan	-0.006872879287763922	-0.006849315068493178	-0.006812122512803498	-0.006788972602739807	-6.075677496042431e-05	-6.07549293039078e-05	2025-03-06	5919637922.0	2025-06-02	5.0	79.0	250032.04203090633	237530.43992936102	197525.313204416	1.0	005930.KS
2025-06-23	@SAMYA5	86500.0	86600.0	84400.0	85100.0	85100.0	85200.0	85163.875	KRW	KR	KRX	33992.0	nan	1373.18	61.97293872616845	62.01945484204547	2.1081653089908095	nan	-0.016317378358506218	-0.016184971098265888	-0.015567072364394363	-0.01544653179190747	-0.0007503059941118551	-0.000750024584954545	2025-06-20	8710321.0	2025-06-02	5.0	83.0	539.8041896182583	512.8139801373454	448.0374773831544	1.0	000070.KS
2025-06-23	@SAMYA7	55900.0	55900.0	53400.0	54200.0	53900.0	54200.0	53815.485	KRW	KR	KRX	1860.0	nan	1373.18	39.47042630973361	39.19040839511207	0.07289415961490846	nan	-0.030883471715455357	-0.030411449016100156	-0.03800312912825454	-0.03729007155635067	0.007119657412799185	0.007145062429521953	1990-01-03	3000000.0	2025-06-02	6.0	43.0	118.41127892920083	111.30660219344878	50.91684993955636	1.0	002170.KS
2025-06-23	@SAMSU53	16700.0	17160.0	16500.0	16650.0	16640.0	16650.0	16878.661	KRW	KR	KRX	8517457.0	nan	1373.18	12.125140185554697	12.291659505672962	104.6936812982107	nan	-0.0029985029962578125	-0.0029940119760478723	0.010641441954184927	0.010698263473053915	-0.01363994495044274	-0.013547342410633156	2021-09-16	880000000.0	2025-06-02	15.0	77.0	10670.123363288134	9069.604858794914	8215.994989731864	1.0	010140.KS
2025-06-23	@SAMSU58	947000.0	953000.0	918000.0	919000.0	918000.0	919000.0	928554.69	KRW	KR	KRX	243428.0	nan	1373.18	669.2494793107968	676.207554726984	164.60785263208027	nan	-0.03001297083039134	-0.029567053854276715	-0.0196698126739836	-0.019477624076029598	-0.010343158156407739	-0.010289851640294834	2025-05-22	51563400.0	2025-06-02	33.0	60.0	34508.77860149434	23120.881663001208	20705.267160896605	1.0	012450.KS
2025-06-23	@SANGL2	2770.0	2815.0	2705.0	2805.0	2800.0	2805.0	2762.6731	KRW	KR	KRX	1116585.0	nan	1373.18	2.0427037970258812	2.011879797258917	2.246434803422348	nan	0.012556218775412908	0.012635379061371799	-0.0026485946849872377	-0.002645090252707538	0.015204813460400146	0.015320994727896053	2015-10-02	27469640.0	2025-06-02	29.0	60.0	56.112337930934025	39.83975993096316	33.667402758560414	1.0	011420.KS
2025-06-23	@SAMBO2	1361.0	1370.0	1346.0	1351.0	1351.0	1352.0	1355.8321	KRW	KR	KOS	162797.0	nan	1373.18	0.983847711152216	0.9873666234579589	0.16074032419908532	nan	-0.007374664691266908	-0.0073475385745774835	-0.003804361876458273	-0.0037971344599558865	-0.0035703028148086347	-0.003563936862093775	2025-02-14	16386091.0	2025-06-02	0.0	84.0	16.121418125081927	16.121418125081927	13.541991225068818	1.0	009620.KQ
2025-06-23	@DUALI3	540.0	540.0	526.0	529.0	529.0	530.0	530.49439	KRW	KR	KOS	224899.0	nan	1373.18	0.3852371866761823	0.38632545624025977	0.08688420878297819	nan	-0.020580707700021073	-0.020370370370370372	-0.017759756489510004	-0.01760298148148154	-0.002820951210511069	-0.0028169760664197296	2025-01-23	56210338.0	2025-06-02	38.0	62.0	21.6543124732373	13.425673733407127	13.425673733407127	1.0	078590.KQ
2025-06-23	@EMWAN1	507.0	516.0	499.0	506.0	503.0	506.0	505.82081	KRW	KR	KOS	136686.0	nan	1373.18	0.3684877437772178	0.36835725105230194	0.050349279217334945	nan	-0.0019743343037177397	-0.0019723865877712132	-0.002328527457490459	-0.0023258185404338994	0.0003541931537727194	0.00035425588757420634	2023-06-28	38355510.0	2025-06-02	18.0	82.0	14.133535341324515	11.589498979886102	11.589498979886102	1.0	079190.KQ
2025-06-23	@BUMWO1	43500.0	44750.0	42700.0	44000.0	43950.0	44000.0	44176.95	KRW	KR	KOS	874977.0	nan	1373.18	32.042412502366766	32.171273977191625	28.149124790741197	nan	0.011428695823623158	0.011494252873563315	0.015442221751467144	0.01556206896551715	-0.004013525927843986	-0.004005482497093982	2023-08-07	30944370.0	2025-06-02	0.0	66.0	991.532268165863	991.5322681658631	654.4112969894695	1.0	083650.KQ
2025-06-23	@SEOUL23	7720.0	7910.0	7650.0	7690.0	7680.0	7690.0	7695.6719	KRW	KR	KOS	131978.0	nan	1373.18	5.600139821436374	5.604270306878924	0.7396403865612666	nan	-0.003893580519132911	-0.0038860103626943143	-0.0031562841184538115	-0.003151308290155419	-0.0007372964006790994	-0.0007370246644741174	2024-12-27	9100676.0	2025-06-02	0.0	73.0	50.96505806959029	50.9650580695903	37.204492390800915	1.0	038070.KQ
2025-06-23	@DUKSA1	4230.0	4230.0	4110.0	4145.0	4145.0	4150.0	4151.1446	KRW	KR	KOS	101398.0	nan	1373.18	3.0185409050525056	3.023015627958461	0.306527738643732	nan	-0.020299204470930476	-0.02009456264775411	-0.01881788961448727	-0.01864193853427909	-0.0014813148564432055	-0.0014802182511299833	2022-04-14	45437000.0	2025-06-02	35.0	46.0	137.1534431028707	89.14973801686595	63.09058382732052	1.0	077360.KQ
2025-06-23	@PLANT21	2995.0	3000.0	2940.0	2985.0	2980.0	2985.0	2963.3047	KRW	KR	KOS	198564.0	nan	1373.18	2.173786393626473	2.157987081081868	0.4284985467679401	nan	-0.0033444847228469854	-0.0033388981636059967	-0.010639133298574244	-0.01058273789649411	0.007294648575727258	0.007321319336482723	2022-03-30	16622320.0	2025-06-02	0.0	72.0	36.13337304650519	36.13337304650519	26.01602859348374	1.0	075130.KQ
2025-06-23	@AVACO3	12970.0	12970.0	12580.0	12610.0	12610.0	12640.0	12634.661	KRW	KR	KOS	100517.0	nan	1373.18	9.183064128519204	9.201023172490132	0.9248592462291906	nan	-0.028148848351525757	-0.02775636083269084	-0.026195088081610862	-0.02585497301464923	-0.001953760269914895	-0.0019518529226862924	2025-06-20	14677249.0	2025-06-02	0.0	76.0	134.78211879724438	134.78211879724438	102.43441028590573	1.0	083930.KQ
2025-06-23	@STXCO2	3605.0	3640.0	3480.0	3485.0	3485.0	3490.0	3526.8794	KRW	KR	KRX	88666.0	nan	1373.18	2.537904717517004	2.5684028313840863	0.2277300054475014	nan	-0.03385372652442342	-0.03328710124826628	-0.021908313433069537	-0.021670069348127652	-0.011945413091353885	-0.01187434988562408	2023-09-15	23657920.0	2025-06-02	39.0	61.0	60.04154677463988	36.62534353253033	36.62534353253033	1.0	011810.KS
2025-06-23	@YOUNG29	41600.0	42850.0	41100.0	42250.0	42250.0	42450.0	42258.098	KRW	KR	KRX	36041.0	nan	1373.18	30.767998368749907	30.773895629123636	1.109121972369245	nan	0.015504186535965303	0.015625	0.015695836808930608	0.015819663461538402	-0.00019165027296530468	-0.0001916319092259977	2025-04-25	19108450.0	2025-06-02	32.0	39.0	587.9287584293392	399.79155573195067	229.29221578744225	1.0	000670.KS
2025-06-23	@THEBA1	1315.0	1352.0	1290.0	1348.0	1347.0	1348.0	1335.2732	KRW	KR	KRX	84906.0	nan	1373.18	0.9816630012088728	0.9723948790398929	0.08256215959976114	nan	0.024785346860388024	0.025095057034220547	0.015299249480475119	0.01541688212927772	0.009486097379912906	0.009531233009095086	2012-09-20	20856810.0	2025-06-02	10.0	66.0	20.47435870024323	18.426922830218906	13.51307674216053	1.0	084870.KS
2025-06-23	@DAEBO1	14170.0	14190.0	13900.0	13960.0	13960.0	13970.0	13974.7	KRW	KR	KOS	76444.0	nan	1373.18	10.166183603023638	10.17688868174602	0.7779620783873927	nan	-0.014930956368361947	-0.014820042342978068	-0.013878501797030651	-0.013782639378969619	-0.001052454571331296	-0.0010519009352616404	2012-10-23	11086580.0	2025-06-02	0.0	58.0	112.70820780960982	112.70820780960982	65.37076052957369	1.0	078140.KQ
2025-06-23	@DIOST1	10040.0	10780.0	9910.0	10580.0	10580.0	10590.0	10396.747	KRW	KR	KOS	895087.0	nan	1373.18	7.704743733523645	7.571292183107822	6.776965206301431	nan	0.05238831216657047	0.05378486055776888	0.03491585449369161	0.035532569721115514	0.01747245767287886	0.017625993976770005	2025-04-29	56314443.0	2025-06-02	10.0	84.0	433.8883518111245	390.49951663001207	364.46621552134457	1.0	085660.KQ
2025-06-23	@YUHAN5	102800.0	102900.0	100500.0	101100.0	101100.0	101200.0	101167.32	KRW	KR	KRX	425935.0	nan	1373.18	73.62472509066546	73.67374998179409	31.380228698495465	nan	-0.016675226994639303	-0.0165369649805448	-0.016009573220358675	-0.015882101167315144	-0.0006656537742806279	-0.0006654322759563902	2025-06-13	79968437.0	2025-06-02	24.0	69.0	5887.6541900552	4474.617184441952	4062.481391138088	1.0	000100.KS
2025-06-23	@SUDOP1	4365.0	4365.0	4260.0	4315.0	4315.0	4320.0	4297.8399	KRW	KR	KRX	86814.0	nan	1373.18	3.1423411351752866	3.1298445214756985	0.2717143222873913	nan	-0.011520864756175087	-0.01145475372279492	-0.01550564164870849	-0.015386048109965689	0.003984776892533404	0.003992726671833369	2025-01-03	18201304.0	2025-06-02	0.0	100.0	57.194706273030484	57.19470627303049	57.19470627303049	1.0	004720.KS
2025-06-23	@HBENT1	436.0	447.0	424.0	445.0	445.0	446.0	434.36109	KRW	KR	KOS	730604.0	nan	1373.18	0.324065308262573	0.31631766410812856	0.23110295066805517	nan	0.0204320388172059	0.020642201834862428	-0.00376605056430801	-0.00375896788990826	0.02419808938151391	0.024493239023780866	2025-05-26	73759273.0	2025-06-02	5.0	95.0	23.90282154196828	22.707680464869863	22.707680464869863	1.0	060230.KQ
2025-06-23	@LOTTE8	74200.0	74500.0	73500.0	74000.0	74000.0	74100.0	73878.375	KRW	KR	KRX	48658.0	nan	1373.18	53.88951193579865	53.800940153512286	2.617846145989601	nan	-0.00269905696916517	-0.0026954177897574594	-0.004343990211424398	-0.004334568733153632	0.0016449332422592278	0.0016462868870625869	2018-08-16	28288750.0	2025-06-02	49.0	34.0	1524.4669307738243	777.4781346946504	518.3187564631003	1.0	023530.KS
2025-06-23	@LOTTE9	16390.0	16710.0	16000.0	16600.0	16600.0	16610.0	16370.708	KRW	KR	KRX	894399.0	nan	1373.18	12.088728353165644	11.92174951572263	10.662800845112804	nan	0.012731302606759698	0.01281269066503965	-0.0011777524606593204	-0.001177059182428275	0.013909055067419018	0.014006236016182116	2025-06-13	76553179.0	2025-06-02	8.0	54.0	925.4305855022648	851.3961386620836	499.732516171223	1.0	032350.KS
2025-06-23	@AMORE3	141700.0	143400.0	139000.0	142100.0	142000.0	142100.0	141596.07	KRW	KR	KRX	462297.0	nan	1373.18	103.48242764968904	103.11544735577273	47.66996196623167	nan	0.0028188884064199726	0.0028228652081863093	-0.0007337200594594862	-0.0007334509527169297	0.0035526084658794588	0.0035589264589050984	2021-09-17	58492760.0	2025-06-02	38.0	45.0	6052.972804730625	3752.843138932988	2723.8377621287814	1.0	090430.KS
2025-06-23	@TAILI1	2200.0	2200.0	2150.0	2160.0	2155.0	2160.0	2160.8306	KRW	KR	KRX	54712.0	nan	1373.18	1.5729911592070958	1.5735960325667426	0.08609458613379163	nan	-0.018349138668195764	-0.018181818181818188	-0.01796467554657788	-0.017804272727272807	-0.000384463121617884	-0.0003843892251432779	2011-02-18	70805930.0	2025-06-02	69.0	31.0	111.37710190943648	34.52690159192531	34.52690159192531	1.0	011280.KS
2025-06-23	@SAMHO6	3520.0	3530.0	3420.0	3425.0	3425.0	3435.0	3462.6468	KRW	KR	KRX	165584.0	nan	1373.18	2.4942105186501404	2.5216262980818245	0.4175409689415809	nan	-0.027359517895817476	-0.026988636363636354	-0.016427721883367497	-0.01629352272727269	-0.010931796012449979	-0.010872261069191369	2010-04-23	25000000.0	2025-06-02	0.0	72.0	62.35526296625351	62.35526296625351	44.89578933570253	1.0	010960.KS
2025-06-23	@SKNET1	4370.0	4725.0	4320.0	4600.0	4595.0	4600.0	4560.5665	KRW	KR	KRX	1752432.0	nan	1373.18	3.3498885797928892	3.321171659942615	5.820127494376556	nan	0.051293294387551924	0.05263157894736836	0.04268383915872498	0.04360789473684212	0.008609455228826945	0.008646623177186452	2024-03-21	221277920.0	2025-06-02	44.0	51.0	741.2563771683245	415.10357121426176	378.04075235584554	1.0	001740.KS
2025-06-23	@SUNGS3	8960.0	9000.0	8790.0	8890.0	8890.0	8910.0	8841.586	KRW	KR	KRX	129390.0	nan	1373.18	6.474023798773649	6.4387669497079765	0.8331120556227151	nan	-0.007843177461026585	-0.0078125	-0.013303954664946716	-0.013215848214285786	0.005460777203920131	0.005475714424991285	2016-03-22	24008480.0	2025-06-02	7.0	68.0	155.43147089238116	144.55126792991447	105.69340020681919	1.0	004980.KS
2025-06-23	@MODET1	12350.0	12360.0	12080.0	12250.0	12250.0	12260.0	12237.782	KRW	KR	KOS	130140.0	nan	1373.18	8.92089893531802	8.912001339955431	1.1598078543817998	nan	-0.008130126083250033	-0.0080971659919028	-0.009128011560495253	-0.009086477732793585	0.0009978854772452195	0.000998383530610436	2017-06-21	18900000.0	2025-06-02	0.0	89.0	168.60498987751058	168.60498987751055	150.05844099098442	1.0	080160.KQ
2025-06-23	@KAELC1	64200.0	67500.0	62600.0	65300.0	65200.0	65300.0	64986.067	KRW	KR	KOS	305059.0	nan	1373.18	47.55385310010341	47.32523558455556	14.436989042188934	nan	0.016988825586469858	0.017133956386292892	0.012169682376498514	0.012244034267912873	0.004819143209971344	0.004830773956515877	2025-04-10	41406061.0	2025-06-02	24.0	76.0	1969.017742247921	1496.45348410842	1496.45348410842	1.0	082270.KQ
2025-06-23	@SOLID14	7160.0	7290.0	7060.0	7270.0	7260.0	7270.0	7175.1915	KRW	KR	KOS	486917.0	nan	1373.18	5.294280429368327	5.225237405147176	2.5442569216020474	nan	0.015246310572875288	0.015363128491620026	0.002119470212431196	0.0021217178770949197	0.013126840360444092	0.013213375559383955	2024-09-27	61095230.0	2025-06-02	0.0	92.0	323.4552805167567	323.4552805167567	297.5788580754162	1.0	050890.KQ
2025-06-23	@DAEHA16	16430.0	16430.0	15850.0	16180.0	16180.0	16190.0	16142.946	KRW	KR	KRX	23990.0	nan	1373.18	11.782868961097599	11.755884880350719	0.2820236782796137	nan	-0.015333020418831111	-0.015216068167985375	-0.017625757982520085	-0.017471332927571526	0.0022927375636889735	0.0022953678962935875	2023-11-08	23414400.0	2025-06-02	0.0	72.0	275.88880700272364	275.88880700272364	198.63994104196104	1.0	084010.KS
2025-06-23	@GABIA1	24350.0	25150.0	23800.0	25100.0	25050.0	25100.0	24467.95	KRW	KR	KOS	79555.0	nan	1373.18	18.27873985930468	17.818457886074658	1.4175474171266693	nan	0.030335996609139215	0.030800821355236208	0.004832248364262881	0.004843942505133425	0.025503748244876334	0.025831751331844233	2014-04-15	13535680.0	2025-06-02	5.0	67.0	247.41517353879314	235.04441486185348	165.7681662709914	1.0	079940.KQ
2025-06-23	@SAERO2	3310.0	3335.0	3280.0	3335.0	3325.0	3335.0	3316.8287	KRW	KR	KRX	2543.0	nan	1373.18	2.428669220349845	2.4154362137520207	0.006142454291571388	nan	0.007524489978614213	0.007552870090634434	0.002060926191445489	0.0020630513595165656	0.005463563787168724	0.005478516270677414	2005-10-21	19200000.0	2025-06-02	5.0	18.0	46.630449030717024	44.29892657918117	8.393480825529064	1.0	075180.KS
2025-06-23	@INNOC7	2340.0	2390.0	2300.0	2355.0	2355.0	2360.0	2341.6465	KRW	KR	KOS	6565.0	nan	1373.18	1.7149973055244032	1.7052727974482587	0.011195115915247817	nan	0.006389798098770605	0.0064102564102563875	0.000703385045360605	0.0007036324786324766	0.00568641305341	0.005702611389037715	2019-03-26	79721680.0	2025-06-02	85.0	15.0	136.7224663918787	20.508369958781806	20.508369958781806	1.0	080420.KQ
2025-06-23	@SAMJI4	19250.0	19260.0	19000.0	19170.0	19170.0	19190.0	19095.684	KRW	KR	KRX	19781.0	nan	1373.18	13.960296537962975	13.906176903246479	0.2750780853231186	nan	-0.0041645036762396614	-0.004155844155844135	-0.00804871980234445	-0.00801641558441557	0.003884216126104789	0.0038917694700015826	2010-12-29	13900000.0	2025-06-02	15.0	69.0	194.04812187768536	164.94090359603254	133.8932040956029	1.0	005500.KS
2025-06-23	@SAMSU49	1805.0	1805.0	1744.0	1755.0	1755.0	1759.0	1766.0835	KRW	KR	KRX	474205.0	nan	1373.18	1.2780553168557653	1.2861267277414468	0.6098877249286327	nan	-0.028091734867015106	-0.027700831024930705	-0.021796208727629107	-0.021560387811634385	-0.0062955261393859985	-0.006275750835110561	2024-01-04	94162060.0	2025-06-02	10.0	90.0	120.3443214290916	108.30988928618244	108.30988928618244	1.0	001360.KS
2025-06-23	@SAMYA6	1300000.0	1367000.0	1296000.0	1328000.0	1327000.0	1328000.0	1331987.0	KRW	KR	KRX	55145.0	nan	1373.18	967.0982682532515	970.0017477679546	53.49074638066386	nan	0.021309786586751756	0.021538461538461506	0.02430754784332123	0.02460538461538464	-0.0029977612565694756	-0.0029932724568633162	2011-12-20	7533011.0	2025-06-02	35.0	57.0	7285.161892832694	4735.355230341252	4152.542278914636	1.0	003230.KS
2025-06-23	@SAMKW1	24500.0	24850.0	24000.0	24400.0	24400.0	24450.0	24364.688	KRW	KR	KRX	20838.0	nan	1373.18	17.768974205857933	17.743258713351487	0.3697340250688183	nan	-0.004089985251525263	-0.004081632653061273	-0.005538246590637286	-0.005522938775510244	0.0014482613391120225	0.0014493105760271519	2023-11-16	14409330.0	2025-06-02	6.0	45.0	256.0390130936949	240.67667230807322	115.21755589216271	1.0	005090.KS
2025-06-23	@SAMCH6	135000.0	137500.0	133600.0	135600.0	135300.0	135600.0	135596.57	KRW	KR	KRX	19567.0	nan	1373.18	98.74888943911213	98.74639158741024	1.9321706441908562	nan	0.004434597067866974	0.004444444444444473	0.004409301762693829	0.004419037037037166	2.5295305173145266e-05	2.5295625103227692e-05	2010-12-31	4055025.0	2025-06-02	0.0	67.0	400.42921539783566	400.42921539783566	268.2875743165499	1.0	004690.KS
2025-06-23	@HANAF1	79400.0	80600.0	78600.0	79800.0	79800.0	79900.0	79750.5	KRW	KR	KRX	821798.0	nan	1373.18	58.11328449292882	58.07723677886366	47.727757030396596	nan	0.005025136202673863	0.005037783375314797	0.004404642984686902	0.004414357682619663	0.0006204932179869616	0.000620685763725648	2025-06-04	284723889.0	2025-06-02	0.0	84.0	16546.240363390087	16546.240363390087	13898.841905247675	1.0	086790.KS
2025-06-23	@SSANG8	2750.0	2750.0	2660.0	2690.0	2685.0	2690.0	2694.0306	KRW	KR	KRX	890875.0	nan	1373.18	1.9589565825310593	1.9618918131636056	1.7478003690521273	nan	-0.022059718064731726	-0.021818181818181848	-0.020562475180205375	-0.02035250909090902	-0.0014972428845263508	-0.001496122575593617	2016-06-24	82533810.0	2025-06-02	51.0	49.0	161.6801503808678	79.22327368662522	79.22327368662522	1.0	001250.KS
2025-06-23	@SAMRY1	5950.0	5950.0	5700.0	5890.0	5890.0	5900.0	5831.8165	KRW	KR	KOS	132891.0	nan	1373.18	4.289313855430461	4.246942498434291	0.5643804355594313	nan	-0.010135221894044477	-0.010084033613445342	-0.020062689680900192	-0.01986277310924367	0.009927467786855715	0.00997690856699629	2010-10-15	15125000.0	2025-06-02	0.0	35.0	64.87587206338571	64.87587206338571	22.706555222185	1.0	014970.KQ
2025-06-23	@SAJOI1	58700.0	61000.0	58000.0	60200.0	60200.0	60300.0	59761.29	KRW	KR	KRX	19423.0	nan	1373.18	43.839846196419984	43.52036149667196	0.8452959813498595	nan	0.02523262548072225	0.02555366269165238	0.01791840010291068	0.018079897785349353	0.007314225377811567	0.007341039659619186	2010-12-31	5000003.0	2025-06-02	30.0	49.0	219.1993625016385	153.43955375114695	107.40768762580286	1.0	007160.KS
2025-06-23	@SAVEZ1	2630.0	2630.0	2565.0	2590.0	2590.0	2600.0	2590.2571	KRW	KR	KRX	88836.0	nan	1373.18	1.8861329177529529	1.8863201473950972	0.16757313661399084	nan	-0.01532597047822648	-0.01520912547528519	-0.015226708995544236	-0.015111368821292825	-9.926148268224466e-05	-9.925655642439857e-05	2006-04-11	41040890.0	2025-06-02	49.0	51.0	77.408573602878	39.47837253746778	39.47837253746778	1.0	067830.KS
2025-06-23	@DAEJI1	1054.0	1054.0	1037.0	1047.0	1047.0	1050.0	1043.9188	KRW	KR	KOS	16882.0	nan	1373.18	0.7624637702267728	0.7602199274676298	0.012834032815508526	nan	-0.006663518230770826	-0.006641366223908873	-0.009610741461349548	-0.00956470588235303	0.0029472232305787216	0.002951570562768069	2021-07-06	14049330.0	2025-06-02	0.0	71.0	10.712105120960105	10.712105120960105	7.605594635881674	1.0	065690.KQ
2025-06-23	@OMNIT8	1394.0	1510.0	1391.0	1400.0	1400.0	1410.0	1440.6819	KRW	KR	KOS	2362067.0	nan	1373.18	1.0195313068934881	1.0491573573748525	2.4781799716623456	nan	0.004294924282881141	0.004304160688665792	0.032939230830772104	0.033487733142037346	-0.028644306547890963	-0.028237947599674906	2024-06-14	71248560.0	2025-06-02	31.0	69.0	72.6401374910791	50.12169486884458	50.12169486884458	1.0	057680.KQ
2025-06-23	@NOROO1	9190.0	9360.0	9040.0	9340.0	9330.0	9340.0	9225.2188	KRW	KR	KRX	189307.0	nan	1373.18	6.8017302902751275	6.71814241395884	1.271791385959306	nan	0.016190315873155114	0.016322089227421177	0.0038249714349056774	0.0038322959738847917	0.012365344438249437	0.0124421114001112	2006-07-03	20000000.0	2025-06-02	51.0	49.0	136.03460580550257	66.65695684469625	66.65695684469625	1.0	090350.KS
2025-06-23	@DONGW23	2190.0	2190.0	2140.0	2155.0	2155.0	2170.0	2155.9661	KRW	KR	KOS	19792.0	nan	1373.18	1.5693499759681906	1.5700535253936119	0.031074499374590368	nan	-0.016110820272698056	-0.01598173515981738	-0.015662614467427005	-0.015540593607305864	-0.00044820580527105136	-0.0004481053760539977	2017-12-26	25831760.0	2025-06-02	25.0	57.0	40.53907193521607	30.404303951412054	23.107271003073162	1.0	088910.KQ
2025-06-23	@FOOSU1	5000.0	5050.0	4920.0	5000.0	4995.0	5000.0	4977.4727	KRW	KR	KRX	496340.0	nan	1373.18	3.6411832389053145	3.6247780334697564	1.7991223291323788	nan	0.0	0.0	-0.0045156401739898655	-0.004505459999999961	0.0045156401739898655	0.004525851040830364	2024-03-13	107255000.0	2025-06-02	7.0	60.0	390.5351082887895	363.1976507085742	234.3210649732737	1.0	093370.KS
2025-06-23	@KOREA261	4700.0	4970.0	4570.0	4635.0	4635.0	4640.0	4786.5352	KRW	KR	KOS	2629595.0	nan	1373.18	3.3753768624652265	3.4857303485340596	9.16605909585342	nan	-0.013926309698195638	-0.013829787234042601	0.018244300677720204	0.01841174468085116	-0.03217061037591584	-0.03165864109805361	2007-09-28	17150000.0	2025-06-02	57.0	43.0	57.887713191278635	24.891716672249814	24.891716672249814	1.0	089150.KQ
2025-06-23	@TONGY5	3430.0	3595.0	3380.0	3550.0	3550.0	3555.0	3510.8545	KRW	KR	KRX	1133731.0	nan	1373.18	2.5852400996227733	2.5567329119270594	2.898647360971977	nan	0.0343873423094756	0.03498542274052485	0.023299193964890108	0.02357274052478142	0.011088148344585491	0.01114984970183186	2018-02-14	199596480.0	2025-06-02	59.0	41.0	516.0048238395549	211.56197777421752	211.56197777421752	1.0	003470.KS
2025-06-23	@DASAT1	2305.0	2565.0	2240.0	2445.0	2440.0	2445.0	2441.3033	KRW	KR	KOS	31861958.0	nan	1373.18	1.7805386038246989	1.7778465314088465	56.64567151419435	nan	0.05896444647822374	0.06073752711496749	0.057451359599118845	0.05913375271149679	0.0015130868791048968	0.001514232172626695	2025-03-04	110237793.0	2025-06-02	7.0	93.0	196.28264603693617	182.54286081435063	182.54286081435063	1.0	090710.KQ
2025-06-23	@LGFAS1	17750.0	18120.0	17520.0	18060.0	17990.0	18060.0	17884.368	KRW	KR	KRX	58469.0	nan	1373.18	13.151953858925996	13.024052200002911	0.7615033080819702	nan	0.01731403206741433	0.017464788732394432	0.007541519290718668	0.007570028169014087	0.009772512776695663	0.009820419709547501	2006-12-01	29240000.0	2025-06-02	13.0	47.0	384.5631308349961	334.5699238264466	180.7446714924482	1.0	093050.KS
2025-06-23	@DAESA7	10620.0	10800.0	10500.0	10770.0	10760.0	10770.0	10651.426	KRW	KR	KRX	165883.0	nan	1373.18	7.843108696602047	7.7567587643280556	1.286714414103031	nan	0.014025475354506156	0.01412429378531077	0.0029547640918909934	0.002959133709981021	0.011070711262615163	0.011132218352735146	2009-04-22	36212530.0	2025-06-02	0.0	43.0	284.01880896896256	284.01880896896256	122.12808785665389	1.0	084690.KS
2025-06-23	@ESANG1	5740.0	5800.0	5700.0	5710.0	5710.0	5730.0	5740.3985	KRW	KR	KOS	8672.0	nan	1373.18	4.158231258829869	4.180368560567442	0.03625215615724085	nan	-0.005240186663556301	-0.005226480836236891	6.942267729748153e-05	6.942508710805484e-05	-0.0053096093408537826	-0.005295538280138623	2024-06-25	9835073.0	2025-06-02	38.0	41.0	40.89650798147366	25.35583494851367	16.7675682724042	1.0	080010.KQ
2025-06-23	@TONGY6	634.0	638.0	626.0	637.0	635.0	637.0	631.45435	KRW	KR	KRX	344834.0	nan	1373.18	0.46388674463653706	0.45984819907077	0.1585712938783699	nan	0.004720701134936611	0.004731861198738141	-0.004023303462290961	-0.004015220820189347	0.008744004597227573	0.008782345073717668	2016-02-22	238684000.0	2025-06-02	24.0	76.0	110.7223437568272	84.14898125518866	84.14898125518866	1.0	001520.KS
2025-06-23	@HYOSU6	66400.0	68600.0	66200.0	68200.0	68100.0	68200.0	67852.375	KRW	KR	KRX	52892.0	nan	1373.18	49.66573937866849	49.4125861139836	2.6135305047408206	nan	0.02674750836702877	0.027108433734939652	0.021637332870474424	0.02187311746987941	0.005110175496554348	0.005123254712896985	2024-07-29	16740410.0	2025-06-02	0.0	39.0	831.4248401520557	831.4248401520557	324.2556876593017	1.0	004800.KS
2025-06-23	@WINNE3	328.0	334.0	321.0	327.0	327.0	330.0	327.78443	KRW	KR	KOS	153981.0	nan	1373.18	0.23813338382440757	0.23870463449802645	0.03675597832464061	nan	-0.0030534374868906866	-0.0030487804878048808	-0.0006574416771831793	-0.000657225609756118	-0.0023959958097075074	-0.0023931277028624853	2023-12-08	77720430.0	2025-06-02	34.0	66.0	18.507828988188002	12.21516713220408	12.21516713220408	1.0	083640.KQ
2025-06-23	@EUGEN5	37400.0	37800.0	36950.0	37550.0	37500.0	37550.0	37357.305	KRW	KR	KOS	98265.0	nan	1373.18	27.345286124178912	27.204958563334742	2.6732952532260885	nan	0.004002673789658573	0.00401069518716568	-0.0011422296360734663	-0.0011415775401069084	0.005144903425732039	0.005158161168210551	2015-12-29	22916040.0	2025-06-02	0.0	65.0	626.6456706331289	626.6456706331289	407.31968591153384	1.0	084370.KQ
2025-06-23	@DPICO3	20650.0	23750.0	20650.0	22900.0	22850.0	22900.0	22703.618	KRW	KR	KRX	1263825.0	nan	1373.18	16.67661923418634	16.5336066648218	20.895585443168414	nan	0.10342159115315219	0.10895883777239712	0.09480897564006341	0.09944881355932189	0.008612615513088784	0.008649810792271229	2017-09-28	13291150.0	2025-06-02	9.0	65.0	221.65144773445576	201.7028174383547	144.07344102739623	1.0	000320.KS
2025-06-23	@DAELI7	2685.0	2750.0	2685.0	2720.0	2720.0	2725.0	2720.6924	KRW	KR	KRX	10095.0	nan	1373.18	1.9808036819644912	1.9813079130194147	0.02000130338193099	nan	0.01295115234707822	0.013035381750465591	0.013205678776007979	0.013293258845437528	-0.00025452642892975774	-0.00025449403982602536	2010-12-31	15225000.0	2025-06-02	39.0	24.0	30.15773605790938	18.39621899532472	7.237856653898251	1.0	006570.KS
2025-06-23	@WOORE2	1117.0	1130.0	1104.0	1108.0	1106.0	1108.0	1113.6539	KRW	KR	KOS	79145.0	nan	1373.18	0.8068862057414177	0.8110035829243071	0.06418687857054428	nan	-0.008089931761971592	-0.008057296329453845	-0.003000109079904334	-0.0029956132497761523	-0.005089822682067258	-0.00507689148307211	2021-10-08	26223340.0	2025-06-02	0.0	78.0	21.15925131446715	21.159251314467145	16.50421602528438	1.0	037400.KQ
2025-06-23	@SSANG6	1321.0	1600.0	1301.0	1525.0	1524.0	1525.0	1498.8182	KRW	KR	KOS	11029336.0	nan	1373.18	1.1105608878661208	1.0914943416012466	12.038457835618926	nan	0.14360538451918714	0.15442846328538984	0.12628790537125223	0.13460878122634368	0.01731747914793491	0.017468296021492247	2021-06-17	63964030.0	2025-06-02	38.0	62.0	71.0359499482952	44.04228896794302	44.04228896794302	1.0	010280.KQ
2025-06-23	@JOONG4	1138.0	1173.0	1093.0	1142.0	1142.0	1147.0	1143.43	KRW	KR	KRX	180266.0	nan	1373.18	0.8316462517659738	0.8326876301723009	0.15010526834063997	nan	0.003508775529679653	0.0035149384885764245	0.004760181336567193	0.0047715289982426246	-0.00125140580688754	-0.0012506231251585564	2024-02-15	46744010.0	2025-06-02	0.0	77.0	38.874480709011195	38.874480709011195	29.933350145938622	1.0	002880.KS
2025-06-23	@NEOFI1	374.0	385.0	371.0	385.0	379.0	385.0	376.9646	KRW	KR	KOS	128886.0	nan	1373.18	0.2803711093957092	0.27451943663612927	0.03538171211028415	nan	0.028987536873253283	0.02941176470588225	0.007895486420429698	0.007926737967914432	0.021092050452823585	0.02131605991650143	2025-05-23	68450730.0	2025-06-02	5.0	89.0	19.191607109046153	18.232026753593846	17.080530327051076	1.0	101400.KQ
2025-06-23	@CJCOR3	155000.0	158300.0	152300.0	157100.0	157000.0	157100.0	155678.38	KRW	KR	KRX	160473.0	nan	1373.18	114.40597736640498	113.37070158318647	18.19293659515868	nan	0.01345742834232766	0.013548387096774084	0.004367095503360119	0.004376645161290327	0.00909033283896754	0.009131775394887853	2016-12-16	29176990.0	2025-06-02	0.0	45.0	3338.0220575598246	3338.022057559824	1502.1099259019209	1.0	001040.KS
2025-06-23	@CHOKW2	60900.0	62200.0	58200.0	60000.0	59800.0	60000.0	59393.133	KRW	KR	KRX	8875.0	nan	1373.18	43.69419886686377	43.252256077134824	0.38386377268457156	nan	-0.014888612493752618	-0.014778325123152691	-0.0250545610907551	-0.024743300492610865	0.010165948597002483	0.010217797400921658	2004-10-18	6649136.0	2025-06-02	0.0	57.0	290.52867067682314	290.52867067682314	165.60134228578917	1.0	004700.KS
2025-06-23	@SKGAS1	265000.0	272000.0	252500.0	258000.0	257500.0	258000.0	260106.69	KRW	KR	KRX	57612.0	nan	1373.18	187.88505512751422	189.4192239910281	10.912820332571112	nan	-0.026770241064603795	-0.026415094339622636	-0.018637932985807737	-0.018465320754716963	-0.008132308078796058	-0.008099330317109521	2025-04-03	9245244.0	2025-06-02	72.0	28.0	1737.04317860732	486.3720900100496	486.3720900100496	1.0	018670.KS
2025-06-23	@EYEVI1	1702.0	1718.0	1683.0	1691.0	1691.0	1693.0	1693.8519	KRW	KR	KOS	83546.0	nan	1373.18	1.2314481713977774	1.233525029493584	0.10305608211407097	nan	-0.006483960234739072	-0.006462984723854315	-0.004798863953367594	-0.004787367802585263	-0.0016850962813714787	-0.0016836773037830488	2025-05-20	26355043.0	2025-06-02	42.0	58.0	32.45486950945979	18.82382431548668	18.82382431548668	1.0	031310.KQ
2025-06-23	@TAEKY1	5350.0	5350.0	5190.0	5270.0	5250.0	5270.0	5241.2188	KRW	KR	KRX	51974.0	nan	1373.18	3.8378071338062014	3.816847609199085	0.19837683764051325	nan	-0.015066198354645621	-0.01495327102803734	-0.02054249420123888	-0.0203329345794393	0.00547629584659326	0.005491318164393411	2011-03-21	29228750.0	2025-06-02	31.0	45.0	112.17430526223801	77.40027063094422	50.47843736800711	1.0	015890.KS
2025-06-23	@DAESU2	809.0	809.0	792.0	797.0	797.0	798.0	797.02247	KRW	KR	KOS	258598.0	nan	1373.18	0.5804046082815071	0.5804209717589828	0.15009570245492942	nan	-0.014944238268276067	-0.014833127317676165	-0.014916045441105474	-0.01480535228677382	-2.819282717059224e-05	-2.8192429756712656e-05	2024-11-19	48781224.0	2025-06-02	30.0	70.0	28.312847207212453	19.818993045048718	19.818993045048718	1.0	025440.KQ
2025-06-23	@CHINY1	5840.0	5850.0	5670.0	5700.0	5700.0	5710.0	5731.7969	KRW	KR	KRX	131218.0	nan	1373.18	4.1509488923520586	4.174104560217889	0.5477176521826709	nan	-0.024264621999630975	-0.023972602739726012	-0.018701720160718693	-0.018527928082191725	-0.005562901838912282	-0.0055474575520986225	2013-03-29	13000000.0	2025-06-02	51.0	49.0	53.96233560057676	26.441544444282613	26.441544444282613	1.0	003780.KS
2025-06-23	@KOREA116	84300.0	84400.0	79800.0	80800.0	80800.0	80900.0	80615.438	KRW	KR	KRX	43781.0	nan	1373.18	58.84152114070988	58.70711632852211	2.5702562599790264	nan	-0.04240489948075954	-0.04151838671411623	-0.04469169537483708	-0.043707734282325106	0.0022867958940775424	0.002289412606057084	2010-07-13	6500003.0	2025-06-02	31.0	60.0	382.47006393917763	263.90434411803255	229.48203836350658	1.0	006650.KS
2025-06-23	@KEYAN1	1451.0	1451.0	1436.0	1445.0	1445.0	1446.0	1440.7454	KRW	KR	KRX	27141.0	nan	1373.18	1.052301956043636	1.0492036004019867	0.028476434918510322	nan	-0.004143652337655013	-0.004135079255685681	-0.007092355354045843	-0.007067263955892522	0.00294870301639083	0.002953054717370618	2023-02-17	27222830.0	2025-06-02	34.0	60.0	28.646637258043373	18.906780590308628	17.187982354826023	1.0	012200.KS
2025-06-23	@FUSEN1	577.0	579.0	501.0	522.0	522.0	524.0	531.91651	KRW	KR	KOS	10668512.0	nan	1373.18	0.3801395301417148	0.38736109614180225	4.132566502521971	nan	-0.1001746786254607	-0.09532062391681106	-0.08135572557243798	-0.07813429809358752	-0.018818953053022724	-0.018642982147705878	2022-01-07	74439680.0	2025-06-02	0.0	74.0	28.297464979099605	28.297464979099605	20.940124084533707	1.0	035620.KQ
2025-06-23	@HANIL1	4050.0	4075.0	3845.0	3870.0	3870.0	3875.0	3953.9463	KRW	KR	KOS	719839.0	nan	1373.18	2.8182758269127133	2.879408599018337	2.072710606508761	nan	-0.04546237407675768	-0.0444444444444444	-0.02400273764586025	-0.023716962962962995	-0.021459636430897433	-0.02123101671866412	2016-10-26	39403680.0	2025-06-02	0.0	61.0	111.05043883540395	111.05043883540395	67.74076768959641	1.0	005860.KQ
2025-06-23	@DICOR1	15720.0	15780.0	15210.0	15480.0	15470.0	15480.0	15375.993	KRW	KR	KRX	461643.0	nan	1373.18	11.273103307650853	11.19736159862509	5.169183600474082	nan	-0.015384918839480122	-0.01526717557251911	-0.022126390028171627	-0.021883396946564826	0.006741471188691506	0.00676424605552306	2022-12-29	28300000.0	2025-06-02	0.0	71.0	319.02882360651915	319.02882360651915	226.5104647606286	1.0	003160.KS
2025-06-23	@BITCO1	5360.0	5410.0	5320.0	5370.0	5370.0	5380.0	5359.0625	KRW	KR	KOS	132507.0	nan	1373.18	3.910630798584308	3.9026657102492024	0.5171305252679911	nan	0.0018639334380630146	0.001865671641791078	-0.00017492201438074062	-0.0001749067164179552	0.002038855452443755	0.0020409353315062884	2012-11-29	16623290.0	2025-06-02	0.0	76.0	65.00754984779854	65.00754984779854	49.40573788432689	1.0	032850.KQ
2025-06-23	@GOODP1	1349.0	1387.0	1260.0	1312.0	1312.0	1318.0	1313.9632	KRW	KR	KOS	4957754.0	nan	1373.18	0.9554464818887545	0.9568761560756782	4.743956590288818	nan	-0.02781088670372167	-0.02742772424017792	-0.02631566364365856	-0.025972424017790985	-0.0014952230600631111	-0.0014941057709987327	2022-11-10	96950560.0	2025-06-02	52.0	48.0	92.6310714691446	44.46291430518941	44.46291430518941	1.0	033340.KQ
2025-06-23	@DAESA1	2740.0	2760.0	2680.0	2740.0	2730.0	2740.0	2734.5315	KRW	KR	KRX	36679.0	nan	1373.18	1.9953684149201123	1.9913860528117215	0.07304204903108114	nan	0.0	0.0	-0.0019977971882410017	-0.001995802919708023	0.0019977971882410017	0.001999794114640796	2013-06-14	36727940.0	2025-06-02	56.0	44.0	73.285771421081	32.24573942527564	32.24573942527564	1.0	036580.KS
2025-06-23	@KISAN1	2325.0	2380.0	2285.0	2350.0	2345.0	2350.0	2344.4778	KRW	KR	KOS	107466.0	nan	1373.18	1.7113561222854978	1.7073346538691214	0.183480425912699	nan	0.010695289116747553	0.010752688172043001	0.008342651493423503	0.008377548387096923	0.00235263762332405	0.0023554072467650844	2016-01-22	14577330.0	2025-06-02	0.0	69.0	24.947002942076058	24.947002942076054	17.21343203003248	1.0	035460.KQ
2025-06-23	@CHERY1	41400.0	43150.0	41200.0	42900.0	42850.0	42900.0	42232.208	KRW	KR	KOS	385053.0	nan	1373.18	31.2413521898076	30.755041582312586	11.84232102639421	nan	0.035590945102701	0.03623188405797095	0.019902271853139197	0.020101642512077245	0.015688673249561802	0.015812386603134776	2014-09-18	16063000.0	2025-06-02	0.0	76.0	501.8298402248795	501.8298402248795	381.39067857090845	1.0	033100.KQ
2025-06-23	@JAHWA1	14510.0	15360.0	14220.0	15030.0	15010.0	15030.0	14785.563	KRW	KR	KRX	179748.0	nan	1373.18	10.945396816149376	10.767388834675716	1.9354166082552904	nan	0.0352101368687876	0.03583735354927642	0.018813164817609973	0.018991247415575563	0.016396972051177627	0.016532140169434273	2025-06-12	21756636.0	2025-06-02	15.0	63.0	238.1350144045209	202.41476224384274	150.02505907484817	1.0	033240.KS
2025-06-23	@ASIAN31	9740.0	9740.0	9520.0	9570.0	9560.0	9570.0	9565.9571	KRW	KR	KRX	72634.0	nan	1373.18	6.969224719264772	6.966280531321457	0.5059888201120027	nan	-0.017607912189582464	-0.017453798767967155	-0.018030457039470704	-0.017868880903490814	0.00042254484988824004	0.00042263413453946796	2024-12-30	205990711.0	2025-06-02	75.0	25.0	1435.5955550401259	358.89888876003147	358.89888876003147	1.0	020560.KS
2025-06-23	@CHEON5	1357.0	1357.0	1222.0	1233.0	1233.0	1234.0	1260.6485	KRW	KR	KOS	447662.0	nan	1373.18	0.8979157867140506	0.9180504376702253	0.41097629502832844	nan	-0.09582615667052519	-0.09137803979366244	-0.07365010975329245	-0.07100331613854094	-0.02217604691723274	-0.021931965968309153	2025-06-20	59828143.0	2025-06-02	0.0	100.0	53.72063408948572	53.72063408948572	53.72063408948572	1.0	013720.KQ
2025-06-23	@KTHIT1	4850.0	4970.0	4815.0	4890.0	4890.0	4905.0	4890.8399	KRW	KR	KOS	124669.0	nan	1373.18	3.5610772076493977	3.5616888536098688	0.4440321876906887	nan	0.008213598537388123	0.008247422680412342	0.008385342479760638	0.008420597938144425	-0.00017174394237251533	-0.0001717291952246791	2013-06-05	35715010.0	2025-06-02	70.0	30.0	127.18390808197032	38.15517242459109	38.15517242459109	1.0	036030.KQ
2025-06-23	@HANSO17	3160.0	3255.0	3110.0	3215.0	3210.0	3215.0	3200.7542	KRW	KR	KRX	338100.0	nan	1373.18	2.3412808226161173	2.3309065089791576	0.7880794906858531	nan	0.0172553300907623	0.017405063291139333	0.012814441936924936	0.012896898734177098	0.0044408881538373635	0.004450763510675193	2025-01-13	41026620.0	2025-06-02	8.0	74.0	96.05483862275885	88.37045153293815	71.08058058084156	1.0	004150.KS
2025-06-23	@HITEB1	10540.0	10540.0	10250.0	10350.0	10350.0	10360.0	10366.614	KRW	KR	KRX	80901.0	nan	1373.18	7.537249304534001	7.549348228200235	0.6107498210096272	nan	-0.01819102340183676	-0.018026565464895672	-0.016587092994894803	-0.016450284629981105	-0.0016039304069419558	-0.0016026447980024283	2009-08-18	23206760.0	2025-06-02	34.0	37.0	174.91513567048747	115.44398954252173	64.71860019808037	1.0	000140.KS
2025-06-23	@CHOSU4	87800.0	87800.0	85200.0	86800.0	86000.0	86800.0	86046.0	KRW	KR	KRX	1477.0	nan	1373.18	63.21094102739626	62.66185059496934	0.09255155332876971	nan	-0.011454878974765492	-0.011389521640091105	-0.020179463665938258	-0.019977220956719832	0.008724584691172765	0.008762754805569095	2011-04-11	1154481.0	2025-06-02	0.0	30.0	72.97583040824946	72.97583040824946	21.89274912247484	1.0	000590.KS
2025-06-23	@BRIDG11	689.0	726.0	682.0	711.0	710.0	711.0	701.5608	KRW	KR	KRX	1179841.0	nan	1373.18	0.5177762565723357	0.5109022852066007	0.602783463080441	nan	0.031431158789581914	0.03193033381712618	0.018066296191496356	0.01823047895500718	0.013364862598085558	0.013454571578115582	2022-05-11	108337180.0	2025-06-02	56.0	39.0	56.09441950800332	24.681544583521458	21.876823608121295	1.0	001290.KS
2025-06-23	@UNISO3	1450.0	1585.0	1419.0	1521.0	1521.0	1522.0	1495.327	KRW	KR	KOS	6726649.0	nan	1373.18	1.1076479412749967	1.0889519218165133	7.324997355935127	nan	0.04780445684467338	0.04896551724137921	0.0307813555894354	0.031260000000000066	0.017023101255237982	0.01716881993035635	2025-06-16	170505939.0	2025-06-02	9.0	91.0	188.86055230851017	171.86310260074424	171.86310260074424	1.0	018000.KQ
2025-06-23	@LGHOU1	344000.0	344000.0	335000.0	341500.0	341000.0	341500.0	339314.38	KRW	KR	KRX	45756.0	nan	1373.18	248.69281521723298	247.10116663510973	11.30636098055608	nan	-0.007293978362554299	-0.007267441860465129	-0.01371460510786271	-0.013620988372093024	0.006420626745308411	0.006441283154577704	2010-03-31	15618190.0	2025-06-02	34.0	57.0	3884.1316396976363	2563.52688220044	2213.955034627653	1.0	051900.KS
2025-06-23	@STSSE1	3165.0	3165.0	3085.0	3130.0	3125.0	3130.0	3111.8108	KRW	KR	KOS	423118.0	nan	1373.18	2.279380707554727	2.266134665520908	0.9588423674058755	nan	-0.011120051044079204	-0.011058451816745696	-0.01694824804337003	-0.01680543443917848	0.0058281969992908245	0.0058452139828037986	2020-04-10	164460310.0	2025-06-02	55.0	45.0	374.8676577724698	168.6904459976114	168.6904459976114	1.0	036540.KQ
2025-06-23	@HAERY1	5610.0	5640.0	5500.0	5540.0	5530.0	5540.0	5563.9493	KRW	KR	KOS	98168.0	nan	1373.18	4.034431028707089	4.051871786655791	0.3977641495524257	nan	-0.01255621877541202	-0.012477718360071277	-0.00824255766445603	-0.008208680926916179	-0.004313661110955991	-0.004304370638316235	2012-12-31	16354790.0	2025-06-02	0.0	55.0	65.9822722439884	65.9822722439884	36.29024973419362	1.0	036640.KQ
2025-06-23	@KBCCO1	3430.0	3430.0	3355.0	3370.0	3370.0	3385.0	3387.7205	KRW	KR	KOS	201571.0	nan	1373.18	2.454157503022182	2.4670622205391863	0.4972881988563043	nan	-0.01764751681357879	-0.017492711370262426	-0.012402984839516407	-0.012326384839650206	-0.005244531974062383	-0.005230803426669928	2024-10-30	26164438.0	2025-06-02	0.0	80.0	64.2116518300587	64.2116518300587	51.36932146404696	1.0	038460.KQ
2025-06-23	@ASIAP11	8120.0	8140.0	8010.0	8100.0	8080.0	8100.0	8092.125	KRW	KR	KRX	93865.0	nan	1373.18	5.898716847026609	5.892981983425334	0.5531447538742189	nan	-0.0024660924951938057	-0.0024630541871921707	-0.0034387876319836863	-0.0034328817733990658	0.0009726951367898806	0.0009731683581259976	2025-04-04	41632510.0	2025-06-02	51.0	49.0	245.57838812100377	120.33341017929185	120.33341017929185	1.0	002310.KS
2025-06-23	@BYCKR1	38500.0	38500.0	36700.0	37700.0	37700.0	37900.0	37171.731	KRW	KR	KRX	6878.0	nan	1373.18	27.45452162134607	27.069816775659415	0.18618619978298548	nan	-0.020998146839772858	-0.020779220779220786	-0.035109688254552296	-0.034500493506493535	0.014111541414779438	0.01421157922400762	2024-04-17	6246148.0	2025-06-02	44.0	36.0	171.4850053161275	96.0316029770314	61.73460191380591	1.0	001460.KS
2025-06-23	@CASKU1	1366.0	1376.0	1300.0	1322.0	1322.0	1323.0	1329.2769	KRW	KR	KOS	299304.0	nan	1373.18	0.9627288483665651	0.9680281536288032	0.2897346984937153	nan	-0.03274101971910337	-0.03221083455344065	-0.027251650975313346	-0.02688367496339672	-0.005489368743790024	-0.005474329690074442	2022-02-25	26493540.0	2025-06-02	0.0	72.0	25.50609525335353	25.50609525335353	18.36438858241454	1.0	016920.KQ
2025-06-23	@TAEJI1	5720.0	5720.0	5550.0	5630.0	5600.0	5630.0	5631.5	KRW	KR	KOS	4493.0	nan	1373.18	4.099972327007384	4.1010646819790555	0.018426083616131895	nan	-0.01585936324010717	-0.01573426573426573	-0.015592968886092962	-0.015472027972027957	-0.00026639435401420997	-0.0002663588741897982	2013-06-13	13931600.0	2025-06-02	0.0	45.0	57.119174470936066	57.119174470936066	25.703628511921227	1.0	032540.KQ
2025-06-23	@INTER216	1026.0	1045.0	1024.0	1024.0	1024.0	1030.0	1031.6561	KRW	KR	KOS	23674.0	nan	1373.18	0.7457143273278084	0.751289779926885	0.017786034249989077	nan	-0.0019512201312616995	-0.0019493177387914784	0.005497628341085914	0.0055127680311890526	-0.007448848472347613	-0.0074211745561335585	2017-01-18	20856950.0	2025-06-02	0.0	56.0	15.553326439359735	15.553326439359735	8.709862806041452	1.0	017250.KQ
2025-06-23	@BTCIN1	368.0	379.0	351.0	357.0	356.0	357.0	360.43726	KRW	KR	KOS	1135900.0	nan	1373.18	0.25998048325783946	0.2624836219577914	0.29815514618185524	nan	-0.03034715638929253	-0.029891304347826053	-0.020765032650986726	-0.020550923913043584	-0.009582123738305803	-0.00953636147383874	2023-07-10	105590810.0	2025-06-02	30.0	70.0	27.45154981138671	19.216084867970697	19.216084867970697	1.0	032680.KQ
2025-06-23	@WONIK1	6140.0	6450.0	6010.0	6280.0	6280.0	6290.0	6240.7461	KRW	KR	KOS	691611.0	nan	1373.18	4.573326148065075	4.544740019516742	3.1431921896379933	nan	0.02254523832105626	0.0228013029315961	0.016275000382378835	0.016408159609120565	0.006270237938677425	0.006289937031727533	2019-12-27	18193230.0	2025-06-02	46.0	54.0	83.20357447676196	44.92993021745146	44.92993021745146	1.0	032940.KQ
2025-06-23	@TKCOR1	20750.0	21150.0	20600.0	20950.0	20950.0	21000.0	20824.891	KRW	KR	KOS	187759.0	nan	1373.18	15.256557771013268	15.165448812246026	2.847449503538502	nan	0.009592399691440434	0.009638554216867545	0.003602707268864691	0.0036092048192770676	0.005989692422575743	0.00600766649871054	2014-12-29	26500000.0	2025-06-02	33.0	58.0	404.29878093185164	270.88018322434056	234.49329294047394	1.0	023160.KQ
2025-06-23	@BUKWA1	3680.0	3680.0	3565.0	3610.0	3610.0	3615.0	3611.4676	KRW	KR	KRX	128142.0	nan	1373.18	2.628934298489637	2.6300030585939207	0.3370138519343422	nan	-0.01920497983605074	-0.01902173913043481	-0.01879852505386559	-0.01862293478260868	-0.0004064547821851505	-0.0004063721906296669	2025-05-30	98664670.0	2025-06-02	11.0	70.0	259.38293501216157	230.8508121608238	181.5680545085131	1.0	003000.KS
2025-06-23	@SAMYO1	11450.0	11570.0	11370.0	11410.0	11410.0	11450.0	11430.059	KRW	KR	KRX	34607.0	nan	1373.18	8.309180151181927	8.323787850099768	0.2880613261284027	nan	-0.0034995661262637867	-0.003493449781659441	-0.0017430903520825325	-0.0017415720524017742	-0.0017564757741812542	-0.0017549340733935548	1999-09-21	20000000.0	2025-06-02	33.0	52.0	166.18360302363854	111.34301402583782	86.41547357229204	1.0	005680.KS
2025-06-23	@JESUS1	5760.0	5770.0	5510.0	5610.0	5600.0	5610.0	5620.4805	KRW	KR	KOS	496430.0	nan	1373.18	4.0854075940517625	4.093039878238832	2.0319077867541036	nan	-0.026386755173195553	-0.02604166666666663	-0.024520316236325	-0.024222135416666735	-0.0018664389368705514	-0.0018646982228653908	2012-12-31	19114420.0	2025-06-02	0.0	60.0	78.09019662389488	78.09019662389488	46.85411797433693	1.0	033320.KQ
2025-06-23	@CHEJU1	11150.0	11990.0	10550.0	11450.0	11440.0	11450.0	11453.122	KRW	KR	KRX	2469520.0	nan	1373.18	8.33830961709317	8.340583171907543	20.597236954689116	nan	0.02655023209412022	0.026905829596412634	0.02682285868357326	0.02718582959641247	-0.00027262658945303997	-0.00027258943020069815	2025-05-26	37798557.0	2025-06-02	15.0	21.0	315.1760713453444	267.89966064354275	66.18697498252233	1.0	006220.KS
2025-06-23	@SAMPY1	46450.0	46450.0	44550.0	44600.0	44600.0	44650.0	45275.18	KRW	KR	KRX	7744.0	nan	1373.18	32.47935449103541	32.97104531088422	0.2553277748874874	nan	-0.040642606233829426	-0.03982777179763186	-0.025617485794244388	-0.02529214208826691	-0.015025120439585038	-0.014912806531083955	2017-02-02	2875799.0	2025-06-02	0.0	59.0	93.40409516596515	93.40409516596516	55.108416147919435	1.0	007540.KS
2025-06-23	@KCTEC1	23700.0	23700.0	23000.0	23400.0	23350.0	23400.0	23340.743	KRW	KR	KRX	48323.0	nan	1373.18	17.040737558076874	16.997584439039308	0.8213742728476965	nan	-0.012739025777429802	-0.012658227848101222	-0.015274588027576641	-0.015158523206751151	0.002535562250146839	0.002538779506719324	2025-03-10	13231263.0	2025-06-02	0.0	60.0	225.47048034489288	225.4704803448929	135.28228820693573	1.0	029460.KS
2025-06-23	@CHEIL1	20100.0	20450.0	20050.0	20350.0	20350.0	20400.0	20253.454	KRW	KR	KRX	313616.0	nan	1373.18	14.81961578234463	14.749307446947961	4.625618804282032	nan	0.012361096823573448	0.01243781094527363	0.007605531843701385	0.0076345273631841515	0.004755564979872062	0.004766890625174325	2012-02-02	115041180.0	2025-06-02	25.0	64.0	1704.8660867475496	1278.6495650606623	1091.1142955184318	1.0	030000.KS
2025-06-23	@BORYU1	8320.0	8330.0	8080.0	8170.0	8160.0	8170.0	8158.5586	KRW	KR	KRX	143373.0	nan	1373.18	5.949693412371284	5.941361365589362	0.8518308030686436	nan	-0.0181933459612047	-0.018028846153846145	-0.019594743617027177	-0.019404014423076932	0.0014013976558224783	0.0014023800723819146	2025-05-07	85787207.0	2025-06-02	51.0	41.0	510.40758035363166	250.09971437327954	209.26710794498896	1.0	003850.KS
2025-06-23	@PYUNG1	4910.0	5020.0	4670.0	4970.0	4965.0	4975.0	4875.1133	KRW	KR	KRX	262323.0	nan	1373.18	3.6193361394718826	3.550236167144875	0.9313086020739451	nan	0.012145898302108549	0.012219959266802416	-0.00713059660104598	-0.007105234215885936	0.01927649490315453	0.0194634861101588	2007-07-16	14625460.0	2025-06-02	14.0	34.0	52.93445593440044	45.523632103584376	17.99771501769615	1.0	010770.KS
2025-06-23	@TECHO2	1385.0	1385.0	1342.0	1342.0	1342.0	1361.0	1356.6636	KRW	KR	KOS	73406.0	nan	1373.18	0.9772935813221865	0.9879721522305889	0.0725230838066386	nan	-0.031539101089812505	-0.031046931407942235	-0.020671689297723006	-0.020459494584837534	-0.010867411792089499	-0.010808574800709736	2024-09-25	21704770.0	2025-06-02	47.0	53.0	21.211932405074354	11.242324174689406	11.242324174689406	1.0	021040.KQ
2025-06-23	@PILKO1	2295.0	2295.0	2195.0	2240.0	2240.0	2245.0	2247.8226	KRW	KR	KOS	64304.0	nan	1373.18	1.6312500910295809	1.636946795030513	0.10526222670764211	nan	-0.024256977645559452	-0.023965141612200425	-0.020770829185730477	-0.020556601307189504	-0.003486148459828975	-0.003480078899464778	2024-02-02	56156300.0	2025-06-02	49.0	32.0	91.60496948688444	46.71853443831106	29.313590235803023	1.0	033290.KQ
2025-06-23	@DAEWO3	23900.0	23950.0	23100.0	23350.0	23250.0	23350.0	23358.555	KRW	KR	KRX	122217.0	nan	1373.18	17.004325725687817	17.010555790209587	2.078979097012045	nan	-0.023281474822557158	-0.023012552301255207	-0.022915160767427167	-0.022654602510460253	-0.0003663140551299904	-0.0003662469703283877	2017-05-18	58141980.0	2025-06-02	10.0	61.0	988.6651662564266	889.7986496307839	603.0857514164203	1.0	003090.KS
2025-06-23	@COMTE3	705.0	729.0	694.0	729.0	724.0	729.0	713.48292	KRW	KR	KRX	1119767.0	nan	1373.18	0.5308845162323949	0.5195844099098443	0.5818134759315167	nan	0.0334759291963902	0.03404255319148941	0.01196069548593126	0.01203251063829791	0.021515233710458936	0.02174835523743157	2021-07-07	121051400.0	2025-06-02	25.0	75.0	64.26431392825413	48.198235446190594	48.198235446190594	1.0	031820.KS
2025-06-23	@INZIC1	6160.0	6160.0	6000.0	6040.0	6040.0	6060.0	6058.9532	KRW	KR	KRX	64270.0	nan	1373.18	4.39854935259762	4.412351767430344	0.2835818480927482	nan	-0.019672765598704345	-0.01948051948051943	-0.016539731659280577	-0.01640370129870128	-0.0031330339394237683	-0.0031281311101726272	2023-01-25	15809190.0	2025-06-02	14.0	69.0	69.53750243959276	59.80225209804976	47.980876683319	1.0	023800.KS
2025-06-23	@DAEGU1	10300.0	10410.0	9780.0	9820.0	9820.0	9850.0	9921.5391	KRW	KR	KRX	128261.0	nan	1373.18	7.151283881210038	7.225228375012744	0.9267150166075095	nan	-0.047722772869216	-0.04660194174757282	-0.03743583476383705	-0.036743776699029174	-0.010286938105378951	-0.010234208521135546	2010-12-31	16089450.0	2025-06-02	33.0	27.0	115.06022444253483	77.09035037649834	31.066260599484405	1.0	016710.KS
2025-06-23	@ATTOK1	5340.0	5680.0	5145.0	5530.0	5530.0	5540.0	5496.3829	KRW	KR	KOS	3972594.0	nan	1373.18	4.027148662229278	4.002667458017156	15.900972727714207	nan	0.03496216256213991	0.035580524344569264	0.028864568371256283	0.029285187265917445	0.006097594190883626	0.0061162223614370514	2016-08-10	77237930.0	2025-06-02	30.0	52.0	311.0486264728586	217.73403853100103	161.74528576588648	1.0	030530.KQ
2025-06-23	@MIRAE1	655.0	659.0	643.0	644.0	644.0	645.0	645.52051	KRW	KR	KRX	658527.0	nan	1373.18	0.4689844011710045	0.470091692276322	0.3095680718396495	nan	-0.016936509530898647	-0.016793893129770976	-0.014578252034586292	-0.014472503816793991	-0.002358257496312355	-0.002355478991674431	2025-05-23	71722474.0	2025-06-02	32.0	68.0	33.636721519392935	22.872970633187197	22.872970633187197	1.0	025560.KS
2025-06-23	@PARAD11	1350.0	1363.0	1282.0	1315.0	1314.0	1315.0	1314.0005	KRW	KR	KOS	355418.0	nan	1373.18	0.9576311918320977	0.9569033193026406	0.34010066393990596	nan	-0.026267926820611187	-0.025925925925925908	-0.027028291870488275	-0.026666296296296244	0.0007603650498770875	0.0007606542006641792	2025-03-31	37751063.0	2025-06-02	9.0	91.0	36.151595453618604	32.89795186279293	32.89795186279293	1.0	033540.KQ
2025-06-23	@VITZR1	9300.0	9670.0	9050.0	9130.0	9120.0	9130.0	9337.2305	KRW	KR	KOS	1131250.0	nan	1373.18	6.648800594241104	6.799713438879097	7.692175827731979	nan	-0.018448705552332356	-0.018279569892473146	0.003995287768079336	0.004003279569892326	-0.022443993320411693	-0.022194000672897563	2021-08-02	26200020.0	2025-06-02	7.0	44.0	174.19870854512882	162.0047989469698	76.64743175985669	1.0	042370.KQ
2025-06-23	@NITEC1	3800.0	3800.0	3700.0	3705.0	3705.0	3715.0	3747.8611	KRW	KR	KRX	62933.0	nan	1373.18	2.698116780028838	2.729329803813047	0.17176491254336648	nan	-0.025317807984290397	-0.025000000000000022	-0.01381576280810215	-0.013720763157894722	-0.011502045176188247	-0.011436149541401153	2018-07-12	28600120.0	2025-06-02	47.0	47.0	77.16646368283838	40.89822575190434	36.26823793093404	1.0	008260.KS
2025-06-23	@OPTOM1	824.0	827.0	786.0	799.0	799.0	800.0	797.04761	KRW	KR	KOS	894933.0	nan	1373.18	0.5818610815770693	0.580439279628308	0.5194542658356005	nan	-0.030809584143197455	-0.03033980582524276	-0.03325611639149173	-0.032709211165048546	0.0024465322482942753	0.002449527450436806	2024-12-27	109511166.0	2025-06-02	10.0	90.0	63.72028549352598	57.34825694417338	57.34825694417338	1.0	010170.KQ
2025-06-23	@DONGN2	34300.0	34400.0	33700.0	34100.0	34000.0	34100.0	34117.965	KRW	KR	KRX	1041.0	nan	1373.18	24.832869689334245	24.84595246071163	0.025864636511600807	nan	-0.005847969882424309	-0.005830903790087438	-0.005321275765549416	-0.005307142857142955	-0.0005266941168748929	-0.0005265554378754977	2023-04-05	3500000.0	2025-06-02	58.0	33.0	86.91504391266986	36.50431844332134	28.681964491181052	1.0	023450.KS
2025-06-23	@YOUNG18	788.0	801.0	783.0	797.0	796.0	797.0	790.93995	KRW	KR	KOS	54908.0	nan	1373.18	0.5804046082815071	0.5759914577841214	0.03162653896401054	nan	0.011356588932335931	0.011421319796954377	0.0037239584666517445	0.0037309010152284383	0.007632630465684187	0.007661833240311111	2024-02-15	32316800.0	2025-06-02	0.0	63.0	18.756819644911808	18.756819644911808	11.81679637629444	1.0	002680.KQ
2025-06-23	@SOLCO1	4215.0	4345.0	4050.0	4270.0	4270.0	4275.0	4244.4141	KRW	KR	KOS	195197.0	nan	1373.18	3.1095704860251385	3.090937895978677	0.6033418044813498	nan	0.012964235786714795	0.013048635824436605	0.0069541975822762225	0.0069784341637011416	0.0060100382044385725	0.0060281347194657275	2025-06-02	17107076.0	2025-06-02	34.0	53.0	53.19565863178899	35.10913469698073	28.193699074848166	1.0	043100.KQ
2025-06-23	@DAEJO1	1862.0	1863.0	1812.0	1821.0	1817.0	1821.0	1828.0875	KRW	KR	KOS	538950.0	nan	1373.18	1.3261189356093155	1.331280312850464	0.7174935246107575	nan	-0.0222653781094051	-0.022019334049409256	-0.018380840447695057	-0.018212943071965526	-0.0038845376617100413	-0.0038770026051816453	2009-12-31	35392340.0	2025-06-02	0.0	64.0	46.934452249523	46.934452249523	30.038049439694717	1.0	003310.KQ
2025-06-23	@PARUC1	1472.0	1499.0	1381.0	1392.0	1391.0	1392.0	1420.5406	KRW	KR	KOS	2783246.0	nan	1373.18	1.0137054137112396	1.0344897245808997	2.879239387980891	nan	-0.05588045839445588	-0.05434782608695654	-0.03558451691762876	-0.034958831521739064	-0.020295941476827117	-0.020091365216875934	2021-11-01	41804310.0	2025-06-02	23.0	77.0	42.37725536346291	32.63048662986644	32.63048662986644	1.0	043200.KQ
2025-06-23	@WOORI1	4035.0	4475.0	3830.0	4330.0	4325.0	4330.0	4279.2969	KRW	KR	KOS	36932098.0	nan	1373.18	3.1532646848920023	3.1163408293158947	115.09300490969589	nan	0.070561240292486	0.07311028500619576	0.05878241867612921	0.06054446096654287	0.011778821616356794	0.011848465106499173	2025-06-13	165530656.0	2025-06-02	0.0	100.0	521.9619718318064	521.9619718318064	521.9619718318064	1.0	032820.KQ
2025-06-23	@DONGI4	891.0	910.0	870.0	870.0	870.0	879.0	881.30469	KRW	KR	KOS	54204.0	nan	1373.18	0.6335658835695247	0.6417983731193289	0.0347880390165601	nan	-0.023851215822180194	-0.023569023569023573	-0.010941015695478562	-0.01088138047138043	-0.012910200126701632	-0.012827220969401698	2025-03-11	21177909.0	2025-06-02	29.0	53.0	13.41760062773999	9.526496445695393	7.111328332702195	1.0	023790.KQ
2025-06-23	@ASIAC10	305000.0	308000.0	302000.0	308000.0	307000.0	308000.0	306078.63	KRW	KR	KRX	623.0	nan	1373.18	224.29688751656738	222.89767546862026	0.13886525181695042	nan	0.00978800636616306	0.009836065573770592	0.003530253120516136	0.003536491803278752	0.006257753245646924	0.006277373889186588	2025-04-04	2084139.0	2025-06-02	0.0	53.0	467.46589085189123	467.46589085189123	247.75692215150238	1.0	002030.KS
2025-06-23	@DAISH8	23500.0	24800.0	23500.0	24550.0	24500.0	24550.0	24362.235	KRW	KR	KRX	276580.0	nan	1373.18	17.878209703025096	17.741472348854483	4.906936422246173	nan	0.04371143309041514	0.044680851063829685	0.03603376625139454	0.036690851063829744	0.007677666839020603	0.007707215696753478	2011-06-30	50773400.0	2025-06-02	5.0	84.0	907.7374925355745	862.3506179087957	762.4994937298825	1.0	003540.KS
2025-06-23	@DAERY3	3840.0	3840.0	3775.0	3780.0	3780.0	3785.0	3799.7928	KRW	KR	KOS	19426.0	nan	1373.18	2.7527345286124176	2.7671483709346187	0.053754624253775904	nan	-0.01574835696813892	-0.015625	-0.010525827669697563	-0.010470624999999956	-0.0052225292984413585	-0.005208915601924491	2011-02-09	15903190.0	2025-06-02	6.0	75.0	43.77726022808371	41.150624614398694	32.83294517106278	1.0	004780.KQ
2025-06-23	@DONGS4	19100.0	19100.0	18480.0	18760.0	18530.0	18760.0	18600.356	KRW	KR	KOS	47970.0	nan	1373.18	13.66171951237274	13.54546090097438	0.649775759419741	nan	-0.017961391474505817	-0.017801047120418856	-0.026507614731645646	-0.026159371727748737	0.008546223257139829	0.008582846478852435	2025-06-19	14375087.0	2025-06-02	29.0	65.0	196.3884065599557	139.43576865756856	127.65246426397121	1.0	039840.KQ
2025-06-23	@WINIX1	7100.0	7100.0	6730.0	6760.0	6760.0	6780.0	6807.4493	KRW	KR	KOS	76790.0	nan	1373.18	4.922879738999985	4.957434058171543	0.3806813613269928	nan	-0.049071893992397975	-0.04788732394366202	-0.04207728617723916	-0.041204323943661914	-0.006994607815158815	-0.006970202480979237	2018-02-09	17873420.0	2025-06-02	0.0	52.0	87.98869718463712	87.98869718463712	45.7541225360113	1.0	044340.KQ
2025-06-23	@LGCAL1	80100.0	81900.0	79000.0	80200.0	80000.0	80200.0	80634.438	KRW	KR	KRX	51419.0	nan	1373.18	58.404579152041244	58.72095282482995	3.0193726732999315	nan	0.0012476607981568577	0.0012484394506866447	0.006649974655697832	0.006672134831460674	-0.005402313857540975	-0.005387747602333293	2010-12-31	6860003.0	2025-06-02	0.0	62.0	400.6555881967404	400.6555881967404	248.40646468197906	1.0	017940.KS
2025-06-23	@SAMIL2	1530.0	1537.0	1401.0	1461.0	1461.0	1465.0	1482.6448	KRW	KR	KOS	222034.0	nan	1373.18	1.063953742408133	1.0797162790020245	0.2397337242919355	nan	-0.04614660263578152	-0.045098039215686225	-0.03144021543436715	-0.03095111111111104	-0.014706387201414373	-0.014598776456775098	2015-10-23	16213580.0	2025-06-02	26.0	74.0	17.250499118833655	12.765369347936906	12.765369347936906	1.0	032280.KQ
2025-06-23	@ESSEN6	519.0	519.0	500.0	514.0	509.0	514.0	504.86329	KRW	KR	KOS	147287.0	nan	1373.18	0.37431363695946634	0.3676599498973186	0.05415153104052637	nan	-0.009680617710723816	-0.009633911368015391	-0.027616203411159113	-0.02723836223506737	0.017935585700435297	0.018097394247064358	2023-12-22	95000060.0	2025-06-02	50.0	28.0	35.55981796996752	17.77990898498376	9.956749031590904	1.0	043340.KQ
2025-06-23	@NCSOF1	189900.0	196000.0	186900.0	194200.0	194200.0	194300.0	191299.69	KRW	KR	KRX	178468.0	nan	1373.18	141.42355699908242	139.31144496715652	24.862634960398488	nan	0.02239093803898662	0.022643496577145816	0.007343638135280273	0.00737066877303838	0.015047299903706346	0.015161080501489455	2025-04-18	21544022.0	2025-06-02	9.0	61.0	3046.8322233064855	2772.617323208902	1858.567656216956	1.0	036570.KS
2025-06-23	@DONGW7	2700.0	2720.0	2625.0	2635.0	2635.0	2650.0	2646.9808	KRW	KR	KOS	83723.0	nan	1373.18	1.9189035669031007	1.927628424532836	0.16138683458716263	nan	-0.024368591016958874	-0.024074074074074026	-0.019832103286148595	-0.019636740740740843	-0.004536487730810279	-0.0045262134126548	2015-12-01	90808060.0	2025-06-02	42.0	42.0	174.2519102375508	101.06610793777945	73.18580229977132	1.0	013120.KQ
2025-06-23	@WOORI3	6160.0	6160.0	6120.0	6140.0	6140.0	6150.0	6140.2969	KRW	KR	KOS	18124.0	nan	1373.18	4.4713730173757265	4.471589230836453	0.08104308321967987	nan	-0.0032520353863780826	-0.0032467532467532756	-0.003203681506585454	-0.003198555194805164	-4.835387979262862e-05	-4.8352710762311624e-05	2012-05-16	15677550.0	2025-06-02	0.0	65.0	70.10017404855881	70.10017404855881	45.56511313156323	1.0	040420.KQ
2025-06-23	@DONGA5	118600.0	118900.0	114000.0	115100.0	115100.0	115700.0	115219.0	KRW	KR	KRX	23879.0	nan	1373.18	83.82003815960034	83.90669832068629	2.003608049199668	nan	-0.029955170835789247	-0.0295109612141653	-0.028921821345829102	-0.0285075885328836	-0.0010333494899601448	-0.0010328157682326644	2025-03-13	6536434.0	2025-06-02	9.0	31.0	547.8841473077091	498.5745740500153	169.84408566538983	1.0	000640.KS
2025-06-23	@KOREA132	2990.0	2990.0	2885.0	2935.0	2935.0	2945.0	2945.0376	KRW	KR	KOS	53790.0	nan	1373.18	2.1373745612374195	2.144684309413187	0.11536256900333532	nan	-0.018565934122535488	-0.018394648829431426	-0.015151802978171425	-0.015037591973244058	-0.003414131144364063	-0.003408309625656414	2003-05-16	8018394.0	2025-06-02	0.0	56.0	17.138311357578758	17.138311357578758	9.597454360244104	1.0	039740.KQ
2025-06-23	@SEODU1	265.0	267.0	257.0	262.0	260.0	262.0	260.82325	KRW	KR	KOS	805463.0	nan	1373.18	0.19079800171863848	0.18994104924336208	0.15299048734670614	nan	-0.01138532222512545	-0.01132075471698113	-0.01588685113423427	-0.015761320754717034	0.004501528909108821	0.004511676010478416	2023-08-08	115714430.0	2025-06-02	33.0	67.0	22.078082014011272	14.792314949387553	14.792314949387553	1.0	038530.KQ
2025-06-23	@DONGI6	38650.0	39000.0	38250.0	38600.0	38550.0	38600.0	38513.231	KRW	KR	KRX	51351.0	nan	1373.18	28.10993460434903	28.04674623865771	1.440228466101312	nan	-0.0012944985626450745	-0.001293661060802087	-0.0035449304404053805	-0.003538654592496804	0.002250431877760306	0.0022529660001779916	2025-06-18	19715567.0	2025-06-02	18.0	68.0	554.2032990576618	454.4467052272827	376.85824335921	1.0	001530.KS
2025-06-23	@DONGK2	492.0	494.0	482.0	484.0	484.0	485.0	485.02564	KRW	KR	KRX	66971.0	nan	1373.18	0.35246653752603446	0.3532134461614646	0.023655057702879446	nan	-0.016393809775675727	-0.016260162601625994	-0.014276960972799735	-0.01417552845528458	-0.0021168488028759924	-0.0021146098585633766	2023-06-14	111293060.0	2025-06-02	35.0	65.0	39.2270795088772	25.49760168077018	25.49760168077018	1.0	001620.KS
2025-06-23	@CHUNI1	40800.0	47000.0	40300.0	41150.0	41100.0	41450.0	43292.512	KRW	KR	KRX	8402.0	nan	1373.18	29.966938056190738	31.52719381290144	0.2648914824159979	nan	0.008541845712963791	0.008578431372548989	0.05929760561828523	0.06109098039215688	-0.05075575990532144	-0.04948920496921039	2009-12-31	1429219.0	2025-06-02	0.0	17.0	42.82931724173087	42.82931724173087	7.280983931094248	1.0	000650.KS
2025-06-23	@SAMAP1	17700.0	17700.0	17420.0	17470.0	17470.0	17480.0	17481.903	KRW	KR	KOS	5673.0	nan	1373.18	12.722294236735168	12.730962437553705	0.07222274990824216	nan	-0.01307951543381769	-0.012994350282485856	-0.012398408001116579	-0.012321864406779737	-0.0006811074327011113	-0.0006808755316854986	2010-03-31	6370003.0	2025-06-02	0.0	39.0	81.04105245488573	81.04105245488573	31.606010457405436	1.0	009300.KQ
2025-06-23	@CHOIL4	1549.0	1549.0	1490.0	1494.0	1494.0	1495.0	1510.2632	KRW	KR	KRX	890079.0	nan	1373.18	1.087985551784908	1.099829010035101	0.9789347054230326	nan	-0.036152474724105765	-0.035506778566817276	-0.025325621161425005	-0.025007617817947025	-0.01082685356268076	-0.010768454134352234	2022-11-10	126631810.0	2025-06-02	24.0	58.0	137.77357967637164	104.70792055404245	79.90867621229555	1.0	018470.KS
2025-06-23	@CHOON4	1702.0	1703.0	1654.0	1665.0	1662.0	1665.0	1661.6893	KRW	KR	KRX	241770.0	nan	1373.18	1.2125140185554697	1.210103045485661	0.29256661330706824	nan	-0.02197890671877545	-0.021739130434782594	-0.023969294635665328	-0.023684312573443056	0.0019903879168898797	0.0019923700537760602	2017-10-13	44964140.0	2025-06-02	59.0	41.0	54.51965008229074	22.353056533739206	22.353056533739206	1.0	001380.KS
2025-06-23	@CHOON5	22800.0	23000.0	22500.0	22650.0	22600.0	22650.0	22636.696	KRW	KR	KRX	38362.0	nan	1373.18	16.494560072241075	16.484871611878994	0.6323926447749019	nan	-0.006600684031353055	-0.006578947368421018	-0.007188229670925139	-0.007162456140350826	0.0005875456395720846	0.0005877182783211587	2023-12-27	23285930.0	2025-06-02	42.0	52.0	384.09117122300063	222.77287930934034	199.72740903596033	1.0	001060.KS
2025-06-23	@CHOBI1	14650.0	14810.0	14080.0	14280.0	14280.0	14310.0	14245.754	KRW	KR	KRX	80392.0	nan	1373.18	10.399219330313578	10.374280138073669	0.8340091288600183	nan	-0.02558037855163775	-0.025255972696245688	-0.02798143806106168	-0.02759358361774733	0.0024010595094239306	0.0024039443612460243	2018-04-03	5192238.0	2025-06-02	55.0	45.0	53.99522177718871	24.29784979973492	24.29784979973492	1.0	001550.KS
2025-06-23	@DAUMC2	67000.0	68900.0	65600.0	67600.0	67600.0	67700.0	67237.875	KRW	KR	KRX	12708129.0	nan	1373.18	49.228797389999855	48.96508469392214	622.254612786288	nan	0.008915363657951758	0.008955223880596996	0.003544085437683364	0.0035503731343282663	0.005371278220268394	0.005385729397307637	2025-06-13	441766501.0	2025-06-02	16.0	64.0	21747.633571418166	18268.01219999126	13918.485485707626	1.0	035720.KS
2025-06-23	@ILJIT1	4210.0	4240.0	4165.0	4205.0	4190.0	4205.0	4190.8672	KRW	KR	KOS	56900.0	nan	1373.18	3.0622351039193694	3.0519430810236092	0.17365556131024334	nan	-0.0011883542693791327	-0.001187648456057011	-0.004554966201618882	-0.0045446080760095375	0.003366611932239749	0.003372285335121239	2005-01-06	13513500.0	2025-06-02	0.0	61.0	41.3815140768144	41.3815140768144	25.242723586856783	1.0	019540.KQ
2025-06-23	@YUJIN1	3675.0	3700.0	3625.0	3640.0	3635.0	3640.0	3651.1861	KRW	KR	KOS	264632.0	nan	1373.18	2.650781397923069	2.6589275258888128	0.7036373090310083	nan	-0.0095694510161497	-0.00952380952380949	-0.006501058953999106	-0.006479972789115718	-0.0030683920621505933	-0.003063689358370425	2019-02-20	77310930.0	2025-06-02	0.0	82.0	204.9343751001325	204.93437510013254	168.04618758210864	1.0	023410.KQ
2025-06-23	@YOOSU2	2890.0	2965.0	2875.0	2910.0	2900.0	2910.0	2914.2146	KRW	KR	KOS	72863.0	nan	1373.18	2.119168645042893	2.122237871218631	0.15463261801060313	nan	0.0068965790590604925	0.006920415224913601	0.008343847411999228	0.008378754325259363	-0.0014472683529387353	-0.0014462215651516175	2023-03-22	37051810.0	2025-06-02	32.0	53.0	78.51903399408671	53.39294311597896	41.615088016865954	1.0	024800.KQ
2025-06-23	@DONGW14	42050.0	42900.0	41300.0	41750.0	41700.0	41750.0	41757.403	KRW	KR	KRX	16138.0	nan	1373.18	30.403880044859378	30.409271180762897	0.4907448183151516	nan	-0.007159935122091454	-0.007134363852556502	-0.0069826334756886155	-0.006958311533888262	-0.00017730164640283874	-0.0001772859293954765	2023-04-19	19295620.0	2025-06-02	74.0	21.0	586.6617158711895	152.53204612650927	123.1989603329498	1.0	049770.KS
2025-06-23	@LGTEL1	13210.0	13470.0	13190.0	13440.0	13440.0	13450.0	13352.915	KRW	KR	KRX	1473599.0	nan	1373.18	9.787500546177485	9.724082057705472	14.329397596152726	nan	0.017261216560768844	0.017411052233156754	0.010760594536607826	0.010818697956094026	0.006500622024161018	0.00652179692598942	2012-08-31	436611200.0	2025-06-02	38.0	55.0	4273.332358467207	2649.466062249668	2350.332797156964	1.0	032640.KS
2025-06-23	@HAANS1	31300.0	35900.0	30950.0	34100.0	34100.0	34150.0	33548.793	KRW	KR	KOS	2408866.0	nan	1373.18	24.832869689334245	24.431460551420788	58.85211465265879	nan	0.085679286743364	0.08945686900958472	0.06938278906943296	0.07184642172523947	0.016296497673931043	0.016430009866524875	2023-08-07	24179740.0	2025-06-02	28.0	72.0	600.4523325419827	432.32567943022764	432.32567943022764	1.0	030520.KQ
2025-06-23	@SEBOM1	12500.0	12500.0	12100.0	12440.0	12420.0	12440.0	12295.336	KRW	KR	KOS	88933.0	nan	1373.18	9.059263898396422	8.953914271981823	0.7962984579501594	nan	-0.0048115569972218	-0.0048000000000000265	-0.016508640831318644	-0.01637312000000002	0.011697083834096844	0.01176576223699799	2006-04-07	10530000.0	2025-06-02	0.0	55.0	95.39404885011432	95.39404885011432	52.466726867562876	1.0	011560.KQ
2025-06-23	@BOSUN2	3530.0	3700.0	3450.0	3575.0	3575.0	3580.0	3617.8951	KRW	KR	KOS	1838706.0	nan	1373.18	2.6034460158173	2.6346837996475334	4.844408910514718	nan	0.012667305200766421	0.012747875354107707	0.02459452168827525	0.02489946175637403	-0.01192721648750883	-0.011856369191024951	2021-06-17	49129820.0	2025-06-02	0.0	88.0	127.90683413682109	127.90683413682109	112.55801404040255	1.0	006910.KQ
2025-06-23	@DUCKY1	2640.0	2650.0	2560.0	2595.0	2595.0	2600.0	2595.8021	KRW	KR	KRX	189785.0	nan	1373.18	1.8897741009918583	1.8903582196070434	0.3587616347081228	nan	-0.017192400540372965	-0.017045454545454586	-0.016883353887878094	-0.01674162878787888	-0.00030904665249487095	-0.00030899890249713735	2014-10-23	32564980.0	2025-06-02	6.0	61.0	61.54045580331785	57.84802845511877	37.53967804002389	1.0	024900.KS
2025-06-23	@JEONG1	899.0	910.0	885.0	897.0	890.0	897.0	893.91626	KRW	KR	KOS	16748.0	nan	1373.18	0.6532282730596134	0.6509825805793851	0.010902656259543541	nan	-0.0022271724128239967	-0.0022246941045606095	-0.005670932589114663	-0.0056548832035595575	0.0034437601762906667	0.0034496967311010707	2006-04-25	32579330.0	2025-06-02	35.0	65.0	21.281739473339258	13.833130657670518	13.833130657670518	1.0	033050.KQ
2025-06-23	@DODRA1	1295.0	1298.0	1275.0	1293.0	1292.0	1293.0	1286.3555	KRW	KR	KOS	272391.0	nan	1373.18	0.9416099855809144	0.936771217174733	0.2551680486174427	nan	-0.0015455953617804497	-0.001544401544401497	-0.006697668968967285	-0.006675289575289622	0.005152073607186836	0.005165368360457112	2019-12-13	111416680.0	2025-06-02	46.0	54.0	104.91105844827335	56.65197156206761	56.65197156206761	1.0	027710.KQ
2025-06-23	@WOONG1	2825.0	2985.0	2730.0	2870.0	2855.0	2870.0	2892.3162	KRW	KR	KRX	2250932.0	nan	1373.18	2.0900391791316504	2.1062906538108623	4.741117033963792	nan	0.01580366517312637	0.015929203539823078	0.023549269820944296	0.023828743362831917	-0.0077456046478179275	-0.007715684751203988	2021-07-02	79927060.0	2025-06-02	6.0	65.0	167.05068687280615	157.0276456604378	108.582946467324	1.0	016880.KS
2025-06-23	@KOREA119	39300.0	39350.0	37700.0	37800.0	37800.0	37850.0	38351.266	KRW	KR	KRX	550913.0	nan	1373.18	27.527345286124177	27.928797389999854	15.38633755651699	nan	-0.038915416249674095	-0.03816793893129766	-0.024436979872797693	-0.024140814249363762	-0.014478436376876402	-0.014374127831920935	2013-09-05	92313000.0	2025-06-02	20.0	46.0	2541.131825397981	2032.905460318385	1168.9206396830714	1.0	036460.KS
2025-06-23	@WOONG2	97200.0	97700.0	94500.0	94900.0	94800.0	94900.0	95877.125	KRW	KR	KRX	132301.0	nan	1373.18	69.10965787442287	69.82123610888594	9.23741935844172	nan	-0.023947005850510905	-0.02366255144032925	-0.013703287748196402	-0.013609825102880668	-0.010243718102314503	-0.010191429916155736	2025-05-23	71909133.0	2025-06-02	26.0	62.0	4969.615579676371	3677.515528960515	3081.1616593993504	1.0	021240.KS
2025-06-23	@SHINY1	6890.0	7050.0	6850.0	6880.0	6870.0	6880.0	6914.7891	KRW	KR	KOS	514216.0	nan	1373.18	5.010268136733713	5.035602834297033	2.589387547040883	nan	-0.0014524330803151742	-0.0014513788098693414	0.0035913807106524587	0.003597837445573182	-0.005043813790967633	-0.005031115121067131	2025-05-23	87720296.0	2025-06-02	10.0	90.0	439.5022039936498	395.5519835942848	395.5519835942848	1.0	025320.KQ
2025-06-23	@SCORP2	67100.0	68200.0	66800.0	67200.0	67200.0	67300.0	67336.625	KRW	KR	KRX	33428.0	nan	1373.18	48.937502730887424	49.03699806289051	1.639208771246304	nan	0.001489203551468421	0.0014903129657228842	0.003520249699183964	0.003526453055141543	-0.002031046147715543	-0.0020289849691753625	2012-09-20	37999170.0	2025-06-02	37.0	46.0	1859.5844856464555	1171.538225957267	855.4088633973696	1.0	012750.KS
2025-06-23	@MACRO10	15600.0	15650.0	15400.0	15580.0	15520.0	15580.0	15536.36	KRW	KR	KOS	15785.0	nan	1373.18	11.34592697242896	11.314146725119794	0.17859380605601596	nan	-0.0012828738128902728	-0.0012820512820512775	-0.004087830987346663	-0.00407948717948714	0.0028049571744563906	0.002808894747547086	2021-12-28	10841400.0	2025-06-02	0.0	83.0	123.00573267889133	123.00573267889132	102.0947581234798	1.0	038290.KQ
2025-06-23	@FSTKR1	16750.0	16750.0	16200.0	16350.0	16350.0	16370.0	16340.946	KRW	KR	KOS	93016.0	nan	1373.18	11.906669191220379	11.900075736611369	1.106897444716643	nan	-0.024170360927811885	-0.023880597014925398	-0.02472427577821179	-0.02442113432835824	0.0005539148503999058	0.0005540682895592841	2024-12-27	21956348.0	2025-06-02	15.0	69.0	261.4269722833132	222.21292644081623	180.38461087548612	1.0	036810.KQ
2025-06-23	@BINEX1	1914.0	1914.0	1852.0	1886.0	1886.0	1892.0	1885.5582	KRW	KR	KOS	478309.0	nan	1373.18	1.3734543177150846	1.373132582764095	0.6567816725293115	nan	-0.014737108819496747	-0.014629049111807735	-0.01497138864687475	-0.014859874608150525	0.00023427982737800335	0.00023430727303996868	2023-05-11	54000000.0	2025-06-02	49.0	51.0	74.16653315661458	37.824931909873435	37.824931909873435	1.0	027830.KQ
2025-06-23	@SEJIN1	1420.0	1424.0	1414.0	1418.0	1417.0	1418.0	1418.1407	KRW	KR	KOS	165781.0	nan	1373.18	1.0326395665535473	1.03274202944989	0.1712090063842322	nan	-0.001409443503233021	-0.0014084507042253502	-0.00131022416611426	-0.0013093661971831372	-9.921933711876108e-05	-9.92144150435692e-05	2011-12-30	48329560.0	2025-06-02	51.0	49.0	49.90701589012366	24.454437786160593	24.454437786160593	1.0	042110.KQ
2025-06-23	@HANKU4	1990.0	2080.0	1911.0	1979.0	1979.0	1982.0	1966.9324	KRW	KR	KOS	38502.0	nan	1373.18	1.4411803259587235	1.4323922573879606	0.05514996669395126	nan	-0.005542972115972766	-0.005527638190954809	-0.011659466976471577	-0.011591758793969897	0.006116494860498811	0.006135238811461052	2022-05-18	29800330.0	2025-06-02	51.0	29.0	42.947649303077526	21.044348158507987	12.454818297892482	1.0	037230.KQ
2025-06-23	@SIMMT1	1528.0	1528.0	1460.0	1483.0	1478.0	1483.0	1478.3487	KRW	KR	KOS	140394.0	nan	1373.18	1.0799749486593162	1.0765877015394922	0.15114645376993546	nan	-0.029892627588534282	-0.02945026178010468	-0.03303396911641876	-0.03249430628272254	0.003141341527884478	0.003146280711715743	2024-11-26	48723279.0	2025-06-02	16.0	44.0	52.61992073653854	44.20073341869237	23.15276512407696	1.0	036710.KQ
2025-06-23	@VIRTU10	5620.0	5840.0	5450.0	5730.0	5720.0	5730.0	5731.4415	KRW	KR	KOS	992881.0	nan	1373.18	4.17279599178549	4.173845744913267	4.144132137055229	nan	0.0193838668210482	0.019572953736654908	0.019635405863079214	0.019829448398576588	-0.00025153904203101263	-0.0002515074087382496	2025-05-20	91500000.0	2025-06-02	5.0	71.0	381.8108332483723	362.72029158595365	271.0856916063443	1.0	036620.KQ
2025-06-23	@SAMYO2	53200.0	55700.0	52700.0	54700.0	54700.0	55100.0	54659.7	KRW	KR	KRX	40742.0	nan	1373.18	39.83454463362414	39.80519669671856	1.6217433238177077	nan	0.027805313080335736	0.02819548872180455	0.027068295663056574	0.027437969924811956	0.0007370174172791621	0.0007372890813523991	2017-12-27	16303880.0	2025-06-02	0.0	41.0	649.457635561252	649.457635561252	266.27763058011334	1.0	036530.KS
2025-06-23	@DCMCO1	13740.0	13740.0	13460.0	13490.0	13490.0	13560.0	13514.165	KRW	KR	KRX	2757.0	nan	1373.18	9.823912378566538	9.841510217160168	0.027133043668710582	nan	-0.018362616574538748	-0.0181950509461426	-0.016572892178301046	-0.016436317321688487	-0.0017897243962377019	-0.0017881237945519546	2022-05-12	11400000.0	2025-06-02	0.0	60.0	111.99260111565853	111.99260111565853	67.19556066939512	1.0	024090.KS
2025-06-23	@GAROS1	1863.0	1863.0	1791.0	1802.0	1802.0	1804.0	1820.9817	KRW	KR	KOS	143420.0	nan	1373.18	1.3122824393014754	1.3261056088786611	0.19019006642537759	nan	-0.03329093243330572	-0.03274288781535162	-0.02281234034787083	-0.022554106280193165	-0.01047859208543489	-0.010423882897889647	2008-05-29	34087190.0	2025-06-02	33.0	50.0	44.73202084213286	29.97045396422902	22.36601042106643	1.0	040610.KQ
2025-06-23	@SMENT1	137000.0	137800.0	131600.0	133300.0	133200.0	133300.0	133425.82	KRW	KR	KOS	197642.0	nan	1373.18	97.07394514921569	97.1655718842395	19.20399795834486	nan	-0.02737869864346365	-0.02700729927007295	-0.02643525785222245	-0.026088905109489025	-0.0009434407912412013	-0.0009429958909003	2025-03-18	22894690.0	2025-06-02	51.0	49.0	2222.4778812682966	1089.0141618214654	1089.0141618214654	1.0	041510.KQ
2025-06-23	@KYUNG3	1695.0	1703.0	1666.0	1666.0	1666.0	1667.0	1670.1397	KRW	KR	KOS	57690.0	nan	1373.18	1.2132422552032507	1.21625693645407	0.07016586266403531	nan	-0.017257197087761966	-0.017109144542772903	-0.014775465207830685	-0.014666843657817119	-0.0024817318799312815	-0.002478654929285229	2018-09-07	35819000.0	2025-06-02	7.0	69.0	43.45712433912524	40.415125635386474	29.985415793996413	1.0	024910.KQ
2025-06-23	@DONGW2	8470.0	8470.0	8290.0	8320.0	8320.0	8360.0	8345.3321	KRW	KR	KOS	60802.0	nan	1373.18	6.0589289095384435	6.077376673123697	0.36951665647926707	nan	-0.017868253830846115	-0.017709563164108655	-0.01482815605681509	-0.014718760330578506	-0.0030400977740310253	-0.003035481356098435	2024-07-19	50557280.0	2025-06-02	49.0	45.0	306.32296537962975	156.22471234361117	137.84533442083338	1.0	025900.KQ
2025-06-23	@KOREA124	5230.0	5240.0	5090.0	5150.0	5140.0	5150.0	5137.8477	KRW	KR	KOS	84396.0	nan	1373.18	3.750418736072474	3.7415689858576444	0.3157734561304417	nan	-0.015414563401186854	-0.015296367112810683	-0.017777021712470642	-0.01761994263862332	0.0023624583112837882	0.0023652511147809197	2019-04-26	15000000.0	2025-06-02	7.0	48.0	56.25628104108711	52.318341368211016	27.003014899721812	1.0	004590.KQ
2025-06-23	@DONGJ1	30350.0	30450.0	29450.0	29800.0	29750.0	29800.0	29741.348	KRW	KR	KOS	541851.0	nan	1373.18	21.701452103875674	21.65873956801002	11.735809693665797	nan	-0.018288123994148364	-0.018121911037891292	-0.020258251340644406	-0.02005443163097198	0.0019701273464960423	0.0019720693224798413	2017-11-17	51414490.0	2025-06-02	32.0	68.0	1115.7690921801948	758.7229826825325	758.7229826825325	1.0	005290.KQ
2025-06-23	@DIGIT34	1580.0	1601.0	1559.0	1594.0	1583.0	1594.0	1577.5826	KRW	KR	KOS	348457.0	nan	1373.18	1.1608092165630142	1.1488534642217334	0.40032603158231256	nan	0.008821733329148707	0.008860759493670933	-0.0015311716452304225	-0.0015300000000000313	0.010352904974379129	0.010406681716697452	2003-06-12	37115260.0	2025-06-02	29.0	71.0	43.083735883132576	30.58945247702413	30.58945247702413	1.0	033130.KQ
2025-06-23	@CHONG24	53400.0	53400.0	51500.0	51700.0	51600.0	51700.0	52054.848	KRW	KR	KRX	6251.0	nan	1373.18	37.649834690280954	37.908248008272764	0.23696445829971302	nan	-0.03235296445176594	-0.03183520599250933	-0.025512814032168762	-0.025190112359550598	-0.00684015041959718	-0.00681680983873012	2016-07-27	5009863.0	2025-06-02	0.0	55.0	188.62051377095503	188.62051377095503	103.74128257402526	1.0	001630.KS
2025-06-23	@NUINT1	652.0	652.0	624.0	627.0	626.0	627.0	629.0835	KRW	KR	KOS	170251.0	nan	1373.18	0.45660437815872645	0.45812165921437825	0.0779956706029071	nan	-0.03909802129373219	-0.03834355828220859	-0.03578056363931026	-0.03514800613496938	-0.003317457654421929	-0.0033119609717946474	2023-07-04	50907160.0	2025-06-02	0.0	84.0	23.24443213562679	23.244432135626788	19.525322993926505	1.0	012340.KQ
2025-06-23	@SAMHW2	25900.0	26600.0	25850.0	26350.0	26350.0	26450.0	26141.247	KRW	KR	KRX	32666.0	nan	1373.18	19.189035669031007	19.037014084096768	0.6218631020711051	nan	0.017225306281877906	0.01737451737451745	0.009271443019928327	0.009314555984555994	0.007953863261949579	0.007985579264830012	2011-12-30	10395004.0	2025-06-02	6.0	72.0	199.47010253572	187.5018963835768	143.61847382571838	1.0	001820.KS
2025-06-23	@SAMCH1	4595.0	4640.0	4540.0	4605.0	4600.0	4605.0	4588.7188	KRW	KR	KOS	73740.0	nan	1373.18	3.3535297630317946	3.3416731965219415	0.24641498151152796	nan	0.0021739138996199614	0.0021762785636560977	-0.0013678992391241707	-0.0013669640914037995	0.003541813138744132	0.0035480927704700793	2009-06-03	13273570.0	2025-06-02	39.0	61.0	44.51331205668594	27.153120354578423	27.153120354578423	1.0	024950.KQ
2025-06-23	@KOREA126	4770.0	4770.0	4660.0	4730.0	4725.0	4730.0	4703.9922	KRW	KR	KOS	56859.0	nan	1373.18	3.4445593440044275	3.425619510916267	0.194777299771188	nan	-0.008421102396408031	-0.008385744234800874	-0.013934752468564682	-0.013838113207547242	0.005513650072156651	0.005528878215401933	2023-08-03	20682800.0	2025-06-02	34.0	66.0	71.24313200017478	47.020467120115356	47.020467120115356	1.0	024880.KQ
2025-06-23	@KOREA127	1979.0	2000.0	1956.0	1983.0	1983.0	1986.0	1982.8519	KRW	KR	KOS	454952.0	nan	1373.18	1.4440932725498477	1.4439854207023113	0.6569440551193579	nan	0.0020191829172304665	0.002021222839817982	0.0019444953072023097	0.0019463870641738268	7.468761002815683e-05	7.469039921748077e-05	2024-05-14	34290180.0	2025-06-02	31.0	69.0	49.51821825252333	34.1675705942411	34.1675705942411	1.0	024840.KQ
2025-06-23	@MKELE2	7760.0	7800.0	7600.0	7710.0	7700.0	7710.0	7673.3243	KRW	KR	KOS	50190.0	nan	1373.18	5.614704554391995	5.587995965568971	0.2804615175119066	nan	-0.006464146619890698	-0.006443298969072142	-0.01123239680737953	-0.011169548969072185	0.004768250187488832	0.004779636382630015	2023-04-26	22066330.0	2025-06-02	30.0	65.0	123.89592354971671	86.72714648480171	80.53235030731587	1.0	033160.KQ
2025-06-23	@WIZIN1	640.0	640.0	621.0	627.0	626.0	627.0	626.61597	KRW	KR	KOS	472883.0	nan	1373.18	0.45660437815872645	0.45632471343887904	0.21578819946511746	nan	-0.02052163572079646	-0.020312499999999956	-0.021134311406497908	-0.020912546875000104	0.000612675685701447	0.0006128634097852803	2025-06-20	75729465.0	2025-06-02	10.0	74.0	34.578405274618035	31.12056474715623	25.588019903217347	1.0	038620.KQ
2025-06-23	@BRAIN12	1652.0	1806.0	1611.0	1659.0	1658.0	1659.0	1700.3138	KRW	KR	KRX	2949202.0	nan	1373.18	1.2081445986687833	1.2382308218878806	3.6517928163733813	nan	0.004228336109521003	0.004237288135593209	0.0288261471643656	0.029245641646489018	-0.0245978110548446	-0.024297750215283687	2025-05-22	121426522.0	2025-06-02	0.0	100.0	146.7007966894362	146.7007966894362	146.7007966894362	1.0	006490.KS
2025-06-23	@SEOHE1	1749.0	1749.0	1707.0	1714.0	1714.0	1715.0	1716.8702	KRW	KR	KOS	374504.0	nan	1373.18	1.248197614296742	1.250287799123203	0.46823778192283605	nan	-0.02021437586087682	-0.020011435105774744	-0.01854121395018371	-0.01837038307604344	-0.0016731619106931106	-0.0016717629556387559	2020-12-18	229808320.0	2025-06-02	48.0	52.0	286.8461967695422	149.16002232016194	149.16002232016194	1.0	035890.KQ
2025-06-23	@SSANG2	3575.0	3575.0	3460.0	3485.0	3485.0	3490.0	3495.6629	KRW	KR	KRX	289010.0	nan	1373.18	2.537904717517004	2.545669832068629	0.7357240381661544	nan	-0.025497131933482464	-0.025174825174825166	-0.02244214748694695	-0.022192195804195847	-0.0030549844465355136	-0.003050322729917676	2025-05-26	202374912.0	2025-06-02	68.0	32.0	513.6082438718886	164.35463803900436	164.35463803900436	1.0	003620.KS
2025-06-23	@DONGW9	6830.0	6830.0	6660.0	6700.0	6680.0	6710.0	6691.0743	KRW	KR	KRX	73776.0	nan	1373.18	4.879185540133121	4.872685518286022	0.35948724679706956	nan	-0.019217147185777606	-0.019033674963396807	-0.020550229374983076	-0.02034051244509516	0.00133308218920547	0.0013339711382369668	2009-07-20	27931460.0	2025-06-02	22.0	72.0	136.28277574680666	106.3005650825092	98.1235985377008	1.0	000020.KS
2025-06-23	@JINYA1	6370.0	6440.0	6260.0	6310.0	6300.0	6310.0	6306.5079	KRW	KR	KOS	124339.0	nan	1373.18	4.595173247498507	4.59263017230079	0.5710430429937079	nan	-0.009463793030949574	-0.009419152276295084	-0.010017369363934492	-0.009967362637362753	0.0005535763329849175	0.0005537295846407275	2025-06-10	13039379.0	2025-06-02	0.0	77.0	59.918205544793835	59.918205544793835	46.13701826949126	1.0	007370.KQ
2025-06-23	@KORAM4	2160.0	2160.0	2035.0	2060.0	2060.0	2065.0	2078.991	KRW	KR	KOS	95029.0	nan	1373.18	1.5001674944289896	1.5139974366069997	0.14387366240332658	nan	-0.04740223889458406	-0.04629629629629628	-0.03822554183389748	-0.03750416666666667	-0.009176697060686578	-0.00913471967892121	2025-06-10	44549275.0	2025-06-02	16.0	73.0	66.83137425537802	56.13835437451754	48.78690320642596	1.0	046210.KQ
2025-06-23	@ANAME1	1480.0	1480.0	1451.0	1459.0	1459.0	1464.0	1459.6578	KRW	KR	KRX	444487.0	nan	1373.18	1.0624972691125707	1.0629763031794812	0.47247914807133806	nan	-0.01429081823537448	-0.01418918918918921	-0.013840063089541665	-0.013744729729729732	-0.0004507551458328152	-0.000450653570994497	2011-02-28	77124810.0	2025-06-02	29.0	71.0	81.94490000582587	58.180879004136365	58.180879004136365	1.0	008700.KS
2025-06-23	@SKCCO1	108400.0	109900.0	105600.0	107000.0	107000.0	107100.0	107355.69	KRW	KR	KRX	424283.0	nan	1373.18	77.92132131257372	78.18034780582298	33.17059250809799	nan	-0.012999254543638372	-0.01291512915129156	-0.009680561893530282	-0.009633856088560822	-0.0033186926501080904	-0.0033131918764622847	2020-12-23	37868300.0	2025-06-02	41.0	53.0	2950.7479718609356	1740.941303397952	1563.896425086296	1.0	011790.KS
2025-06-23	@DONGH2	2810.0	2810.0	2755.0	2765.0	2765.0	2770.0	2769.827	KRW	KR	KRX	105997.0	nan	1373.18	2.013574331114639	2.0170895294134783	0.21380543884924044	nan	-0.01614384837135674	-0.016014234875444844	-0.014399619970441258	-0.014296441281138716	-0.0017442284009154818	-0.0017427081185937832	2011-06-30	62368320.0	2025-06-02	67.0	33.0	125.58324822674376	41.44247191482544	41.44247191482544	1.0	009580.KS
2025-06-23	@DAEWO35	10380.0	10460.0	10040.0	10300.0	10250.0	10300.0	10167.11	KRW	KR	KOS	41261.0	nan	1373.18	7.500837472144948	7.404062104021323	0.3054990064740238	nan	-0.0077369825021520455	-0.0077071290944122905	-0.02072287718584853	-0.020509633911367953	0.012985894683696486	0.01307057757809238	2017-04-11	20037590.0	2025-06-02	8.0	66.0	150.2987059234769	138.27480944959873	99.19714590949474	1.0	005710.KQ
2025-06-23	@SUNGD1	4675.0	4715.0	4535.0	4660.0	4655.0	4660.0	4646.6758	KRW	KR	KOS	39901.0	nan	1373.18	3.393582778659753	3.3838796079173887	0.13502018023551174	nan	-0.0032137146030954966	-0.0032085561497325887	-0.006077080511598609	-0.00605865240641712	0.0028633659085031127	0.0028674692561938553	2017-02-13	15470000.0	2025-06-02	0.0	65.0	52.498725585866374	52.498725585866374	34.124171630813144	1.0	037350.KQ
2025-06-23	@HYUND13	7980.0	7990.0	7700.0	7850.0	7850.0	7860.0	7834.8516	KRW	KR	KOS	59271.0	nan	1373.18	5.716657685081344	5.705626065046097	0.3381781625013472	nan	-0.016424879667400916	-0.016290726817042578	-0.018356476484035156	-0.018189022556390988	0.00193159681663424	0.0019334635514984821	2009-12-31	8625003.0	2025-06-02	0.0	62.0	49.306189683799644	49.30618968379965	30.56983760395578	1.0	039010.KQ
2025-06-23	@DONGB9	6110.0	6130.0	6000.0	6080.0	6070.0	6080.0	6055.4415	KRW	KR	KRX	112876.0	nan	1373.18	4.427678818508863	4.409794418794331	0.49775995481582896	nan	-0.004922077205428366	-0.004909983633387904	-0.008969483890288288	-0.008929378068739835	0.004047406684859922	0.00405560849691966	2019-09-19	100008870.0	2025-06-02	58.0	42.0	442.8071553620064	185.9790052520427	185.9790052520427	1.0	016380.KS
2025-06-23	@SEJOO1	1587.0	1587.0	1564.0	1576.0	1576.0	1583.0	1573.4688	KRW	KR	KOS	46163.0	nan	1373.18	1.147700956902955	1.1458576443000918	0.05289622643382514	nan	-0.006955450108584671	-0.006931316950220534	-0.008562832626540562	-0.008526275992438492	0.001607382517955891	0.001608675049673547	2014-04-25	18121660.0	2025-06-02	0.0	77.0	20.798246522670006	20.798246522670006	16.014649822455905	1.0	039310.KQ
2025-06-23	@DONGW4	3045.0	3045.0	2900.0	2925.0	2925.0	2935.0	2938.6673	KRW	KR	KRX	116225.0	nan	1373.18	2.130092194759609	2.1400452234958274	0.24872675610080253	nan	-0.04020642047803946	-0.039408866995073843	-0.035544721902192045	-0.034920426929392456	-0.004661698575847417	-0.004650849723614514	2025-05-21	50316578.0	2025-06-02	0.0	94.0	107.17895006481307	107.17895006481307	100.74821306092429	1.0	003580.KS
2025-06-23	@DAECH3	5830.0	5930.0	5740.0	5900.0	5890.0	5900.0	5852.6016	KRW	KR	KRX	68810.0	nan	1373.18	4.296596221908271	4.262078969982086	0.29327365392446736	nan	0.011935350549272528	0.012006861063464935	0.0038692799723634153	0.0038767753001716088	0.008066070576909112	0.008098688965946454	2022-02-18	28572230.0	2025-06-02	0.0	67.0	122.76333546949417	122.76333546949417	82.2514347645611	1.0	015230.KS
2025-06-23	@TAEGU1	6960.0	6970.0	6750.0	6800.0	6800.0	6830.0	6808.3321	KRW	KR	KRX	40709.0	nan	1373.18	4.952009204911228	4.958076945484204	0.20183835437371647	nan	-0.02325686216426881	-0.02298850574712641	-0.022032303418940913	-0.021791364942528757	-0.0012245587453278972	-0.0012238092792211663	2003-03-28	10821600.0	2025-06-02	10.0	83.0	53.588662811867344	48.2297965306806	44.47859013384989	1.0	006370.KS
2025-06-23	@DAEDO3	10600.0	10650.0	10430.0	10630.0	10620.0	10630.0	10529.918	KRW	KR	KRX	150108.0	nan	1373.18	7.741155565912699	7.668272185729474	1.1510690012554798	nan	0.0028261912358349406	0.002830188679245227	-0.006633462276910862	-0.00661150943396227	0.009459653512745803	0.009504537452238448	2025-04-14	25654140.0	2025-06-02	0.0	77.0	198.5926886497036	198.5926886497036	152.91637026027178	1.0	000490.KS
2025-06-23	@DAEHA9	1708.0	1729.0	1682.0	1723.0	1720.0	1723.0	1704.2337	KRW	KR	KRX	188835.0	nan	1373.18	1.2547517441267715	1.2410854367235176	0.23436036844368544	nan	0.00874386217941403	0.008782201405152179	-0.0022075284758420466	-0.0022050936768149842	0.010951390655256077	0.011011576639987863	2019-10-25	310336160.0	2025-06-02	82.0	18.0	389.3948380256048	70.09107084460886	70.09107084460886	1.0	000400.KS
2025-06-23	@DAEHA11	2125.0	2125.0	2085.0	2120.0	2120.0	2125.0	2108.5911	KRW	KR	KRX	116440.0	nan	1373.18	1.5438616932958533	1.535553314204984	0.17879982790602833	nan	-0.00235571369245946	-0.0023529411764705577	-0.007751803034591553	-0.007721835294117629	0.005396089342132093	0.005410674454615627	2017-07-21	37240690.0	2025-06-02	21.0	48.0	57.49447472290595	45.4206350310957	27.597347866994856	1.0	004540.KS
2025-06-23	@DAOUT1	32500.0	33700.0	30450.0	33600.0	33500.0	33600.0	32968.219	KRW	KR	KRX	265815.0	nan	1373.18	24.468751365443712	24.008665287871946	6.381863363495682	nan	0.03328597763346686	0.03384615384615386	0.014303947483904622	0.014406738461538282	0.018982030149562235	0.019163334240166252	2008-07-23	44866610.0	2025-06-02	45.0	49.0	1097.8299247003306	603.8064585851819	537.936663103162	1.0	023590.KS
2025-06-23	@BAEKK2	4820.0	4840.0	4700.0	4780.0	4775.0	4780.0	4747.418	KRW	KR	KRX	106641.0	nan	1373.18	3.4809711763934805	3.4572437699354777	0.36868393286968926	nan	-0.008333381559145536	-0.008298755186721962	-0.015173036755925295	-0.015058506224066459	0.006839655196779759	0.006863099057213828	2015-05-13	27583100.0	2025-06-02	44.0	56.0	96.015976055579	53.76894659112424	53.76894659112424	1.0	014580.KS
2025-06-23	@WONPU1	489.0	499.0	487.0	493.0	493.0	495.0	492.36426	KRW	KR	KOS	38310.0	nan	1373.18	0.359020667356064	0.3585576981896037	0.013736345417643717	nan	0.00814668456781753	0.008179959100204526	0.006856318935495764	0.006879877300613568	0.001290365632321766	0.0012911985122558978	2019-11-28	40693680.0	2025-06-02	0.0	68.0	14.609872150774116	14.609872150774116	9.934713062526399	1.0	008290.KQ
2025-06-23	@BINGG2	83900.0	84100.0	81700.0	82000.0	82000.0	82100.0	82351.938	KRW	KR	KRX	70641.0	nan	1373.18	59.71540511804716	59.97169926739392	4.2364608079479735	nan	-0.022906366208907514	-0.022646007151370662	-0.018623623428792868	-0.018451275327771244	-0.004282742780114646	-0.0042735849155122185	2025-05-20	9555703.0	2025-06-02	0.0	56.0	570.6226758327387	570.6226758327387	319.5486984663337	1.0	005180.KS
2025-06-23	@ACEBE1	28400.0	28600.0	27700.0	27900.0	27900.0	28000.0	28039.211	KRW	KR	KOS	7464.0	nan	1373.18	20.317802473091653	20.419181025065903	0.1524087671710919	nan	-0.017762456339841748	-0.017605633802816878	-0.012785221770412747	-0.01270383802816899	-0.004977234569429001	-0.004964868661960553	2018-10-22	11090000.0	2025-06-02	0.0	30.0	225.32442942658645	225.32442942658642	67.59732882797593	1.0	003800.KQ
2025-06-23	@HEUNG4	2235.0	2235.0	2120.0	2230.0	2230.0	2235.0	2206.5706	KRW	KR	KRX	11154411.0	nan	1373.18	1.6239677245517703	1.6069055768362486	17.924085242223597	nan	-0.0022396425935049535	-0.0022371364653244186	-0.012801682475591214	-0.012720089485458552	0.01056203988208626	0.010618015122652258	2021-10-29	240424800.0	2025-06-02	71.0	29.0	390.44211538181446	113.2282134607262	113.2282134607262	1.0	003280.KS
2025-06-23	@SHINW5	1947.0	1999.0	1916.0	1950.0	1944.0	1950.0	1944.0728	KRW	KR	KOS	47106.0	nan	1373.18	1.4200614631730726	1.4157450589143448	0.06669008674521913	nan	0.001539646185592325	0.0015408320493066618	-0.0015045724933244742	-0.0015034411915768597	0.003044218678916799	0.0030488570181117503	2015-07-23	29135080.0	2025-06-02	20.0	80.0	41.37360433446452	33.09888346757161	33.09888346757161	1.0	056700.KQ
2025-06-23	@GENNE1	3165.0	3165.0	3130.0	3135.0	3135.0	3140.0	3143.5857	KRW	KR	KOS	93584.0	nan	1373.18	2.2830218907936324	2.289274312180486	0.21423944723109864	nan	-0.009523881511256604	-0.009478672985781977	-0.006788964521403429	-0.006765971563981066	-0.0027349169898531756	-0.0027311805114776933	2021-11-15	107916310.0	2025-06-02	64.0	36.0	246.37529810367178	88.69510731732184	88.69510731732184	1.0	038500.KQ
2025-06-23	@TRIGE3	292.0	295.0	287.0	292.0	292.0	293.0	291.01148	KRW	KR	KOS	559465.0	nan	1373.18	0.21264510115207036	0.21192522466100583	0.11856474581496963	nan	0.0	0.0	-0.003391085703105645	-0.0033853424657533937	0.003391085703105645	0.003396841939019124	2022-04-20	178247040.0	2025-06-02	39.0	61.0	37.90335985085713	23.12104950902285	23.12104950902285	1.0	016600.KQ
2025-06-23	@NEOWI1	28850.0	29700.0	28100.0	29550.0	29300.0	29550.0	28917.747	KRW	KR	KOS	45269.0	nan	1373.18	21.51939294193041	21.05896313666089	0.9533182022335018	nan	0.02397375089799958	0.024263431542461023	0.0023454967374210156	0.002348249566724414	0.021628254160578564	0.021863840222407394	2025-03-14	8593846.0	2025-06-02	0.0	56.0	184.93434895643688	184.93434895643688	103.56323541560465	1.0	042420.KQ
2025-06-23	@SAMMO1	22400.0	22600.0	21650.0	21900.0	21750.0	21900.0	21898.762	KRW	KR	KOS	25266.0	nan	1373.18	15.948382586405277	15.947481029435323	0.4029290556897129	nan	-0.022574322038540373	-0.022321428571428603	-0.022630853316769617	-0.02237669642857143	5.653127822924375e-05	5.653287615081659e-05	2016-06-29	14700000.0	2025-06-02	38.0	49.0	234.44122402015756	145.3535588924977	114.8761997698772	1.0	018310.KQ
2025-06-23	@LEEKU2	4985.0	4990.0	4810.0	4870.0	4870.0	4875.0	4898.7071	KRW	KR	KRX	702832.0	nan	1373.18	3.546512474693776	3.5674180369652917	2.5072955537563897	nan	-0.02333946631930317	-0.02306920762286857	-0.017462090256499252	-0.017310511534603834	-0.0058773760628039184	-0.005860138076024146	2007-07-02	33442000.0	2025-06-02	0.0	75.0	118.60247017870927	118.60247017870927	88.95185263403195	1.0	025820.KS
2025-06-23	@FEELI1	1201.0	1249.0	1187.0	1190.0	1189.0	1190.0	1203.8877	KRW	KR	KOS	689693.0	nan	1373.18	0.8666016108594649	0.8767151429528539	0.6046642970885826	nan	-0.009201235974408917	-0.00915903413821817	0.0024015270133901367	0.002404412989175597	-0.011602762987799053	-0.011535710515191755	2024-06-21	127807310.0	2025-06-02	22.0	78.0	110.758020725615	86.3912561659797	86.3912561659797	1.0	064800.KQ
2025-06-23	@GUYOU1	2240.0	2240.0	2205.0	2210.0	2210.0	2215.0	2218.2171	KRW	KR	KOS	93222.0	nan	1373.18	1.609402991596149	1.6153869849546307	0.15058960551144057	nan	-0.013483350337287092	-0.013392857142857095	-0.009772100754952717	-0.009724508928571463	-0.003711249582334375	-0.003704371407108775	2024-01-12	27410410.0	2025-06-02	22.0	52.0	44.114395854876996	34.409228766804056	22.939485844536037	1.0	053270.KQ
2025-06-23	@ILDON1	7060.0	7060.0	6800.0	6920.0	6910.0	6920.0	6884.6875	KRW	KR	KRX	29787.0	nan	1373.18	5.039397602644955	5.013681746020186	0.1493425381687033	nan	-0.02002928187557096	-0.019830028328611915	-0.025145308880404116	-0.024831798866855492	0.005116027004833157	0.005129136217148611	2020-03-05	11540400.0	2025-06-02	24.0	55.0	58.15666409356384	44.19906471110852	31.98616525146011	1.0	000230.KS
2025-06-23	@SAMYO4	5230.0	5330.0	5200.0	5300.0	5290.0	5300.0	5275.2579	KRW	KR	KOS	157149.0	nan	1373.18	3.8596542332396333	3.8416361292765693	0.6037092760796836	nan	0.013295542481243317	0.013384321223709472	0.008616291085433048	0.008653518164435825	0.004679251395810269	0.004690216188292906	2021-08-23	13000000.0	2025-06-02	0.0	91.0	50.17550503211523	50.17550503211523	45.65970957922487	1.0	054540.KQ
2025-06-23	@CHOON11	25350.0	25350.0	23300.0	24250.0	24250.0	24300.0	24868.067	KRW	KR	KOS	1295334.0	nan	1373.18	17.659738708690774	18.109837748874874	23.458288570601088	nan	-0.04436211265369927	-0.04339250493096647	-0.019194199408218537	-0.019011163708086865	-0.025167913245480733	-0.02485384167575222	2018-12-06	6227128.0	2025-06-02	0.0	50.0	109.96945338557217	109.96945338557217	54.98472669278608	1.0	000440.KQ
2025-06-23	@ILYAH1	1264.0	1265.0	1190.0	1220.0	1220.0	1241.0	1214.9903	KRW	KR	KOS	94591.0	nan	1373.18	0.8884487102928967	0.8848004631585079	0.08369416061062643	nan	-0.035430436979500435	-0.034810126582278444	-0.03954520250311777	-0.038773496835443066	0.004114765523617336	0.004123242794613402	2024-11-15	14793621.0	2025-06-02	46.0	47.0	13.143373498011913	7.097421688926434	6.1773855440656	1.0	058450.KQ
2025-06-23	@DAEHA15	7900.0	8320.0	7630.0	7650.0	7650.0	7660.0	7987.1602	KRW	KR	KOS	1286330.0	nan	1373.18	5.571010355525131	5.816542769338324	7.4819934604829665	nan	-0.03215711163453072	-0.03164556962025311	0.010972517854714425	0.011032936708860852	-0.04312962948924515	-0.04221277544927671	2013-09-05	14354910.0	2025-06-02	0.0	66.0	79.97135226263127	79.97135226263127	52.78109249333664	1.0	054670.KQ
2025-06-23	@CJFOO1	28700.0	28800.0	27900.0	28050.0	28050.0	28100.0	28329.579	KRW	KR	KOS	22722.0	nan	1373.18	20.427037970258816	20.630637644008797	0.4687693485471679	nan	-0.022908490796869074	-0.022648083623693416	-0.01299066960540074	-0.012906655052264737	-0.009917821191468335	-0.009868801791936277	2015-12-16	11871580.0	2025-06-02	47.0	42.0	242.50121542696516	128.52564417629154	101.85051047932537	1.0	051500.KQ
2025-06-23	@GRAND74	2375.0	2375.0	2265.0	2285.0	2285.0	2290.0	2293.2793	KRW	KR	KOS	41515.0	nan	1373.18	1.6640207401797287	1.6700500298577026	0.06933212698954253	nan	-0.038631413140437054	-0.037894736842105314	-0.035014635533539895	-0.034408715789473576	-0.003616777606897159	-0.0036102449448700558	2019-05-15	48200000.0	2025-06-02	32.0	56.0	80.20579967666292	54.53994378013079	44.91524781893124	1.0	019010.KQ
2025-06-23	@YTNKR1	3050.0	3050.0	3015.0	3015.0	3015.0	3020.0	3026.8729	KRW	KR	KOS	43992.0	nan	1373.18	2.195633493059905	2.2042797739553444	0.09697067581584351	nan	-0.01154176044017241	-0.011475409836065542	-0.007611550229048802	-0.007582655737705002	-0.003930210211123608	-0.00392249704307035	2001-09-05	42000000.0	2025-06-02	51.0	41.0	92.216606708516	45.18613728717284	37.80880875049156	1.0	040300.KQ
2025-06-23	@DONGB20	1450.0	1474.0	1419.0	1459.0	1457.0	1459.0	1449.4913	KRW	KR	KRX	430099.0	nan	1373.18	1.0624972691125707	1.0555726852998149	0.45400075637476506	nan	0.006187713108166015	0.006206896551724128	-0.00035088914060121823	-0.00035082758620696985	0.0065386022487672335	0.0065600255758693216	2018-05-24	201173920.0	2025-06-02	0.0	57.0	213.74674061667076	213.74674061667076	121.83564215150234	1.0	012030.KS
2025-06-23	@KUMGA1	5150.0	5260.0	4975.0	5040.0	5040.0	5090.0	5086.0665	KRW	KR	KOS	37754.0	nan	1373.18	3.670312704816557	3.703860018351563	0.13983553113284491	nan	-0.021590632592367598	-0.021359223300970842	-0.012491972653055683	-0.012414271844660263	-0.009098659939311915	-0.009057392387614271	2014-05-12	21399980.0	2025-06-02	36.0	34.0	78.54461847682023	50.26855582516495	26.70517028211888	1.0	021320.KQ
2025-06-23	@HALLA3	3100.0	3100.0	3027.0	3050.0	3050.0	3055.0	3047.5438	KRW	KR	KRX	1020115.0	nan	1373.18	2.2211217757322417	2.219333080877962	2.263974965799822	nan	-0.016260520871780315	-0.016129032258064502	-0.017066156784670383	-0.016921354838709712	0.0008056359128900681	0.0008059605246690804	2025-01-09	678762552.0	2025-06-02	76.0	24.0	1507.614284798788	361.8274283517091	361.8274283517091	1.0	018880.KS
2025-06-23	@MICHA10	112500.0	116100.0	110500.0	111100.0	111100.0	111900.0	112372.63	KRW	KR	KRX	6765.0	nan	1373.18	80.90709156847609	81.83386737354171	0.5536061127820097	nan	-0.012522524998891171	-0.01244444444444448	-0.0011328191752006944	-0.001132177777777743	-0.011389705823690477	-0.011325088680402051	2010-03-31	1739671.0	2025-06-02	0.0	44.0	140.7517208960224	140.7517208960224	61.93075719424986	1.0	003650.KS
2025-06-23	@KUKJE8	906.0	974.0	887.0	955.0	954.0	955.0	934.43335	KRW	KR	KOS	915848.0	nan	1373.18	0.6954659986309151	0.6804886103788287	0.6232241328382295	nan	0.0526720344377507	0.05408388520971297	0.030900996746802356	0.031383388520971334	0.021771037690948347	0.022009755966008626	2013-05-09	100800400.0	2025-06-02	34.0	66.0	70.10325084839569	46.26814555994116	46.26814555994116	1.0	007720.KQ
2025-06-23	@NHNCO1	276500.0	295000.0	270000.0	290000.0	289500.0	290000.0	282025.0	KRW	KR	KRX	5050410.0	nan	1373.18	211.18862785650825	205.38094059045426	1037.257956167436	nan	0.04767010201812916	0.0488245931283906	0.019784898528595107	0.019981916817359835	0.02788520348953405	0.028277634961439535	2024-11-25	158437008.0	2025-06-02	0.0	91.0	33460.09432121062	33460.09432121062	30448.685832301668	1.0	035420.KS
2025-06-23	@POCOS1	38800.0	38800.0	37850.0	38400.0	38300.0	38400.0	38133.567	KRW	KR	KRX	15804.0	nan	1373.18	27.964287274792817	27.770261000014564	0.43888120484423015	nan	-0.010362787035546717	-0.010309278350515427	-0.017325328748036384	-0.01717610824742266	0.006962541712489667	0.006986836557933307	2010-03-31	6000003.0	2025-06-02	57.0	43.0	167.78580754161874	72.14789724289606	72.14789724289606	1.0	058430.KS
2025-06-23	@IMAGE13	9010.0	9020.0	8690.0	8790.0	8780.0	8790.0	8797.0313	KRW	KR	KOS	272110.0	nan	1373.18	6.401200133995543	6.406320584337086	1.7432238942039646	nan	-0.024720359923161794	-0.02441731409544945	-0.023920759324893126	-0.023636925638179762	-0.0007996005982686683	-0.000799281002899277	2024-12-17	48021608.0	2025-06-02	10.0	90.0	307.3959235642815	276.6563312078533	276.6563312078533	1.0	048410.KQ
2025-06-23	@NEXEN4	6150.0	6240.0	6070.0	6240.0	6210.0	6240.0	6195.3438	KRW	KR	KRX	71294.0	nan	1373.18	4.544196682153832	4.511676400763191	0.321655457316011	nan	0.01452810056290943	0.014634146341463428	0.007345928090851217	0.007372975609756027	0.0071821724720582125	0.0072080261308500315	2017-11-24	53543980.0	2025-06-02	0.0	38.0	243.31437626531115	243.31437626531115	92.45946298081824	1.0	005720.KS
2025-06-23	@PYEON2	10940.0	10940.0	10770.0	10830.0	10820.0	10830.0	10835.879	KRW	KR	KOS	34303.0	nan	1373.18	7.886802895468911	7.891084198721217	0.2706878612687339	nan	-0.010105735980936004	-0.010054844606946944	-0.009563039315429123	-0.009517458866544759	-0.000542696665506881	-0.0005425494323073599	2011-12-31	21000000.0	2025-06-02	52.0	48.0	165.6228608048471	79.49897318632661	79.49897318632661	1.0	043370.KQ
2025-06-23	@GINAW1	9950.0	11390.0	9800.0	10670.0	10660.0	10670.0	10729.922	KRW	KR	KOS	2707717.0	nan	1373.18	7.770285031823941	7.813922428232279	21.15789059560582	nan	0.06986351414316161	0.07236180904522604	0.07546373610738044	0.07838412060301514	-0.005600221964218832	-0.005584569953071439	2018-02-09	37512150.0	2025-06-02	51.0	49.0	291.48009765653444	142.82524785170187	142.82524785170187	1.0	056080.KQ
2025-06-23	@YOUNG19	3855.0	3855.0	3810.0	3815.0	3815.0	3820.0	3829.3345	KRW	KR	KOS	14723.0	nan	1373.18	2.778222811284755	2.7886617195123726	0.04105746649638067	nan	-0.010430342278873184	-0.01037613488975353	-0.006679978711842338	-0.006657717250324269	-0.0037503635670308455	-0.0037433397369699417	2004-03-16	11355360.0	2025-06-02	0.0	60.0	31.547720182350453	31.547720182350453	18.92863210941027	1.0	051390.KQ
2025-06-23	@DYCOM2	644.0	644.0	610.0	614.0	613.0	614.0	614.78736	KRW	KR	KOS	196261.0	nan	1373.18	0.4471373017375726	0.44771068614456955	0.08786814697341937	nan	-0.047703797957209915	-0.04658385093167705	-0.046422274182816636	-0.04536124223602478	-0.0012815237743932784	-0.001280702973463943	2023-05-18	26717800.0	2025-06-02	26.0	74.0	11.946525000364117	8.840428500269446	8.840428500269446	1.0	044180.KQ
2025-06-23	@HANAT1	54000.0	54700.0	53400.0	54200.0	54200.0	54300.0	54018.883	KRW	KR	KRX	67552.0	nan	1373.18	39.47042630973361	39.33853027279745	2.6573963969880134	nan	0.0036968618813251197	0.0037037037037037646	0.00034962405957017495	0.000349685185185189	0.0033472378217549448	0.00335284607791686	2025-05-16	15489932.0	2025-06-02	17.0	67.0	611.3942195487846	507.4572022254912	409.6341270976856	1.0	039130.KS
2025-06-23	@HYUND19	24550.0	24600.0	23150.0	23550.0	23550.0	23600.0	23621.168	KRW	KR	KRX	4624141.0	nan	1373.18	17.149973055244033	17.201800200993315	79.54354958322142	nan	-0.041586033778100884	-0.04073319755600813	-0.038568595074936596	-0.03783429735234212	-0.003017438703164288	-0.00301289081047984	2025-05-13	1025039496.0	2025-06-02	36.0	23.0	17579.39973696092	11250.815831654989	4043.2619395010115	1.0	011200.KS
2025-06-23	@HANIL9	18010.0	18180.0	17470.0	17760.0	17610.0	17760.0	17763.965	KRW	KR	KRX	25572.0	nan	1373.18	12.933482864591678	12.93637032290013	0.33080886189720216	nan	-0.013978421623839665	-0.013881177123820088	-0.01375519203691411	-0.01366102165463634	-0.00022322958692555517	-0.00022320467305581015	2021-12-29	30832880.0	2025-06-02	0.0	52.0	398.77652514601147	398.77652514601147	207.36379307592597	1.0	003300.KS
2025-06-23	@HANSH6	4510.0	4755.0	4450.0	4485.0	4485.0	4490.0	4608.043	KRW	KR	KRX	2866113.0	nan	1373.18	3.266141365298067	3.355745787150992	9.617946625248692	nan	-0.005558658003828043	-0.005543237250554278	0.021506101432684943	0.021739024390243777	-0.027064759436512986	-0.026701790760198962	2011-09-09	32446150.0	2025-06-02	0.0	79.0	105.97371265966588	105.97371265966586	83.71923300113603	1.0	011700.KS
2025-06-23	@HANIL12	2735.0	2825.0	2620.0	2700.0	2690.0	2700.0	2716.4656	KRW	KR	KRX	147531.0	nan	1373.18	1.9662389490088699	1.9782298023565736	0.2918502209714677	nan	-0.012879662863660712	-0.012797074954296161	-0.006799812298264207	-0.006776745886654445	-0.006079850565396505	-0.006061405673607689	2021-05-20	26697460.0	2025-06-02	0.0	75.0	52.49358569160634	52.49358569160634	39.370189268704756	1.0	002220.KS
2025-06-23	@AXESS1	5170.0	5170.0	4800.0	5010.0	5000.0	5010.0	5017.2227	KRW	KR	KOS	50580.0	nan	1373.18	3.6484656053831253	3.6537254402190538	0.18480543276627973	nan	-0.031436773423564546	-0.030947775628626717	-0.029996154926250185	-0.029550735009671092	-0.001440618497314361	-0.00143958130461308	2025-04-30	20000000.0	2025-06-02	48.0	53.0	72.9693121076625	37.9440422959845	38.673735417061124	1.0	036630.KQ
2025-06-23	@POONG1	1970.0	1971.0	1912.0	1922.0	1922.0	1925.0	1928.8584	KRW	KR	KOS	349319.0	nan	1373.18	1.399670837035203	1.4046653752603446	0.49067630422056835	nan	-0.024667232201796452	-0.024365482233502544	-0.021105217430448242	-0.020884060913705538	-0.0035620147713482098	-0.003555678322473055	2024-12-18	144304123.0	2025-06-02	27.0	62.0	201.97827262704087	147.44413901773984	125.22652902876534	1.0	024850.KQ
2025-06-23	@LOJIT1	1527.0	1527.0	1499.0	1502.0	1502.0	1503.0	1504.773	KRW	KR	KOS	123487.0	nan	1373.18	1.0938114449671565	1.0958308451914534	0.135320863580157	nan	-0.016507472894552677	-0.016371971185330736	-0.014662969976513729	-0.014555992141453866	-0.0018445029180389483	-0.001842802867940807	2017-11-09	35399910.0	2025-06-02	32.0	68.0	38.720826708807294	26.33016216198896	26.33016216198896	1.0	014190.KQ
2025-06-23	@KOREA137	4890.0	4900.0	4840.0	4880.0	4875.0	4880.0	4861.7657	KRW	KR	KOS	9124.0	nan	1373.18	3.553794841171587	3.5405159556649526	0.03230366757948703	nan	-0.0020470836217238997	-0.002044989775051076	-0.0057906187992742275	-0.00577388548057256	0.003743535177550328	0.0037505509572375306	2006-04-25	11000000.0	2025-06-02	0.0	51.0	39.091743252887454	39.091743252887454	19.9367890589726	1.0	014570.KQ
2025-06-23	@GEUMH1	31700.0	32450.0	31350.0	32050.0	31950.0	32050.0	31948.543	KRW	KR	KOS	25644.0	nan	1373.18	23.339984561383066	23.266099855809145	0.5966358647023696	nan	0.010980502483445065	0.011041009463722329	0.007809896396571148	0.007840473186119912	0.003170606086873917	0.003175637774780471	2010-03-31	6000003.0	2025-06-02	0.0	80.0	140.03997738825208	140.03997738825208	112.03198191060166	1.0	036190.KQ
2025-06-23	@ENEXC1	670.0	674.0	626.0	630.0	630.0	631.0	634.25098	KRW	KR	KRX	438816.0	nan	1373.18	0.45878908810206964	0.46188480752705396	0.20268244369979171	nan	-0.06155789299943315	-0.05970149253731338	-0.054832968774768176	-0.05335674626865672	-0.006724924224664974	-0.00670236252532086	2012-12-06	59991640.0	2025-06-02	0.0	78.0	27.523509809347644	27.523509809347644	21.46833765129116	1.0	011090.KS
2025-06-23	@RINGN2	4620.0	4870.0	4555.0	4720.0	4720.0	4735.0	4748.6094	KRW	KR	KOS	369928.0	nan	1373.18	3.4372769775266168	3.4581113910776446	1.279252230678571	nan	0.02141409450381815	0.02164502164502169	0.027457112196207945	0.027837532467532622	-0.006043017692389796	-0.006024795385360715	2024-04-16	19070130.0	2025-06-02	6.0	69.0	65.54931880743966	61.616359678993284	45.229029977133365	1.0	042500.KQ
2025-06-23	@DONGY17	1397.0	1397.0	1340.0	1341.0	1340.0	1341.0	1350.668	KRW	KR	KRX	6011320.0	nan	1373.18	0.9765653446744054	0.9836059365851526	5.9127700387130595	nan	-0.04091147597528355	-0.04008589835361487	-0.03372779539015358	-0.033165354330708774	-0.00718368058512997	-0.00715793962691047	2025-06-17	159801815.0	2025-06-02	22.0	78.0	156.05691454507055	121.72439334515504	121.72439334515504	1.0	008970.KS
2025-06-23	@HANAL2	25150.0	25250.0	24450.0	24800.0	24750.0	24800.0	24711.305	KRW	KR	KRX	287900.0	nan	1373.18	18.06026886497036	17.99567791549542	5.180955671871131	nan	-0.014014243374811386	-0.013916500994035741	-0.017597065313298188	-0.017443141153081543	0.003582821938486802	0.003589247917097138	2016-04-12	52240630.0	2025-06-02	31.0	60.0	943.4798234754365	651.0010781980512	566.087894085262	1.0	009420.KS
2025-06-23	@NARAM2	3870.0	3875.0	3795.0	3820.0	3815.0	3820.0	3814.1636	KRW	KR	KOS	62492.0	nan	1373.18	2.7818639945236603	2.777613714152551	0.1735786362248212	nan	-0.013004084423206663	-0.012919896640826822	-0.014533106184563493	-0.01442801033591734	0.0015290217613568302	0.001530191311143625	2004-12-17	14200000.0	2025-06-02	13.0	82.0	39.502468722235974	34.3671477883453	32.3920243522335	1.0	051490.KQ
2025-06-23	@INTEL26	10560.0	10730.0	10410.0	10560.0	10550.0	10560.0	10538.34	KRW	KR	KOS	16916.0	nan	1373.18	7.690179000568024	7.674405394777087	0.1298202416580492	nan	0.0	0.0	-0.0020532428247452827	-0.0020511363636362967	0.0020532428247452827	0.002055352171214775	2012-05-22	10347750.0	2025-06-02	13.0	54.0	79.57604975312776	69.23116328522116	42.971066866688986	1.0	054800.KQ
2025-06-23	@SUNKW2	1980.0	1980.0	1901.0	1946.0	1945.0	1946.0	1944.6919	KRW	KR	KOS	111958.0	nan	1373.18	1.4171485165819484	1.416195910222986	0.15855446171674506	nan	-0.017320860942630745	-0.01717171717171717	-0.01799328635328301	-0.017832373737373675	0.0006724254106522665	0.0006726515393002952	2024-08-09	49742740.0	2025-06-02	27.0	73.0	70.49285020172155	51.45978064725673	51.45978064725673	1.0	064090.KQ
2025-06-23	@KONIC7	5270.0	5360.0	5100.0	5260.0	5260.0	5280.0	5250.1133	KRW	KR	KOS	147480.0	nan	1373.18	3.8305247673283906	3.823324910062774	0.5638639577360579	nan	-0.0018993358036514252	-0.00189753320683117	-0.0037807052302234467	-0.0037735673624288424	0.0018813694265720216	0.00188314031241954	2023-11-06	24453930.0	2025-06-02	39.0	61.0	93.67138452351475	57.139544559343996	57.139544559343996	1.0	047820.KQ
2025-06-23	@MIWON5	171700.0	172000.0	168100.0	168100.0	168100.0	169200.0	168974.63	KRW	KR	KRX	2624.0	nan	1373.18	122.41658049199667	123.05351811124542	0.322892431523908	nan	-0.021189727488858168	-0.020966802562609188	-0.016000182592437184	-0.015872859638905057	-0.005189544896420983	-0.0051761024717142945	2023-12-27	4750003.0	2025-06-02	31.0	45.0	581.4791245867257	401.2205959648407	261.6656060640265	1.0	002840.KS
2025-06-23	@SKORE2	2510.0	2520.0	2450.0	2475.0	2475.0	2480.0	2487.2188	KRW	KR	KOS	572355.0	nan	1373.18	1.8023857032581307	1.811283881210038	1.0366973858299713	nan	-0.014042357123039473	-0.013944223107569709	-0.009117614709306388	-0.009076175298804778	-0.004924742413733085	-0.004912635752029604	2024-12-18	53059040.0	2025-06-02	0.0	100.0	95.63285512460129	95.6328551246013	95.6328551246013	1.0	060310.KQ
2025-06-23	@LGCAB1	173200.0	184700.0	172100.0	182400.0	182300.0	182400.0	179497.19	KRW	KR	KRX	241591.0	nan	1373.18	132.83036455526587	130.71643193172054	31.579913506816293	nan	0.051755081511895895	0.053117782909930744	0.03571255708136256	0.03635790993071586	0.016042524430533334	0.016171896618548676	1999-04-23	32200000.0	2025-06-02	0.0	87.0	4277.137738679561	4277.137738679561	3721.1098326512183	1.0	006260.KS
2025-06-23	@DIGIT51	2270.0	2405.0	2270.0	2375.0	2375.0	2400.0	2376.8995	KRW	KR	KOS	12127.0	nan	1373.18	1.7295620384800243	1.7309453239924846	0.02099117394405686	nan	0.04521760599329383	0.04625550660792954	0.04601707580580605	0.047092290748898646	-0.0007994698125122213	-0.0007991503216689955	2011-12-30	9000003.0	2025-06-02	0.0	59.0	15.566063535006336	15.566063535006336	9.183977485653738	1.0	043360.KQ
2025-06-23	@PUNGK2	9380.0	9460.0	9260.0	9390.0	9330.0	9390.0	9358.0821	KRW	KR	KOS	16313.0	nan	1373.18	6.8381421226641805	6.814898338163969	0.11117143659046883	nan	0.0010655302020392554	0.0010660980810235365	-0.0023393973704468607	-0.0023366631130063986	0.003404927572486116	0.0034107309231663496	2016-11-09	12600000.0	2025-06-02	5.0	39.0	86.16059074556868	81.85256120829025	33.602630390771786	1.0	023900.KQ
2025-06-23	@SEOUL4	26600.0	26600.0	25900.0	26200.0	26200.0	26250.0	26149.09	KRW	KR	KRX	59882.0	nan	1373.18	19.079800171863848	19.042725644125316	1.140316497021512	nan	-0.015151805020602538	-0.015037593984962405	-0.017096825117411285	-0.016951503759398467	0.0019450200968087472	0.0019469128753619724	2023-12-18	18551230.0	2025-06-02	36.0	53.0	353.95376134228576	226.53040725906288	187.59549351141143	1.0	034120.KS
2025-06-23	@SHINH2	14600.0	14600.0	14500.0	14530.0	14530.0	14550.0	14522.629	KRW	KR	KRX	1784.0	nan	1373.18	10.581278492258845	10.57591065992805	0.01886742461731164	nan	-0.004806051132097977	-0.004794520547945158	-0.005313475101072385	-0.005299383561643833	0.0005074239689744076	0.0005075527302942362	2021-04-13	9500003.0	2025-06-02	7.0	41.0	100.5221774202945	93.48562500087388	41.214092742320744	1.0	004080.KS
2025-06-23	@SAMMI1	5140.0	5140.0	4935.0	4990.0	4990.0	5020.0	5006.6758	KRW	KR	KOS	15160.0	nan	1373.18	3.6339008724275037	3.6460448011185713	0.05527403918495754	nan	-0.029617169703646695	-0.029182879377431914	-0.02628089756650631	-0.025938560311284053	-0.0033362721371403836	-0.003330712965277316	2025-04-25	4941846.0	2025-06-02	48.0	52.0	17.95817849080237	9.338252815217233	9.338252815217233	1.0	016670.KQ
2025-06-23	@JEONB1	20950.0	21450.0	20500.0	21000.0	21000.0	21050.0	21032.055	KRW	KR	KRX	737611.0	nan	1373.18	15.292969603402321	15.316313229146942	11.297481117264306	nan	0.002383791355274667	0.0023866348448686736	0.003909056118775567	0.003916706443914064	-0.0015252647635008998	-0.0015241021383788356	2025-02-13	193907972.0	2025-06-02	39.0	48.0	2965.4287216533885	1808.911520208567	1423.4057863936264	1.0	175330.KS
2025-06-23	@ZINUS1	17050.0	17060.0	16590.0	16640.0	16640.0	16650.0	16677.473	KRW	KR	KRX	97843.0	nan	1373.18	12.117857819076887	12.145147030979187	1.1883176209520965	nan	-0.02434076833646337	-0.02404692082111437	-0.022091317076986527	-0.021849090909090818	-0.0022494512594768423	-0.0022469231399746548	2024-11-19	22254576.0	2025-06-02	38.0	55.0	269.67778779184084	167.2002284309413	148.32278328551246	1.0	013890.KS
2025-06-23	@BYUCK4	2275.0	2285.0	2235.0	2270.0	2270.0	2275.0	2251.5269	KRW	KR	KRX	159190.0	nan	1373.18	1.6530971904630127	1.6396444020448884	0.26101499236152576	nan	-0.0022002209096028125	-0.00219780219780219	-0.010371444124301021	-0.010317846153846233	0.008171223214698209	0.008204698775750918	2025-04-18	66860000.0	2025-06-02	14.0	79.0	110.52607815435704	95.05242721274706	87.31560174194206	1.0	007210.KS
2025-06-23	@BUSAN2	103500.0	103900.0	98900.0	100000.0	100000.0	100100.0	100740.69	KRW	KR	KRX	17316.0	nan	1373.18	72.82366477810629	73.36306238075124	1.2703547881850887	nan	-0.034401426717332484	-0.033816425120772986	-0.02702182309630885	-0.026660000000000017	-0.007379603621023634	-0.007352441203251625	1993-11-30	1056000.0	2025-06-02	0.0	48.0	76.90179000568025	76.90179000568025	36.91285920272652	1.0	011390.KS
2025-06-23	@SAMSU24	424000.0	429500.0	420000.0	425500.0	425500.0	426000.0	423315.32	KRW	KR	KRX	87663.0	nan	1373.18	309.8646936308423	308.2737295911679	27.024199957150554	nan	0.003531492781471357	0.0035377358490567	-0.001616116533860179	-0.0016148113207546944	0.005147609315331536	0.005160881018905661	2025-05-16	46011155.0	2025-06-02	0.0	77.0	14257.232447676197	14257.232447676197	10978.068984710671	1.0	000810.KS
2025-06-23	@YOUNG13	129000.0	131100.0	128100.0	130100.0	130100.0	130200.0	130131.13	KRW	KR	KRX	20382.0	nan	1373.18	94.74358787631628	94.76625788316171	1.9315258681746021	nan	0.008490981156787925	0.00852713178294584	0.008730230013359375	0.008768449612403195	-0.00023924885657145012	-0.00023922023884681565	2025-06-10	13499237.0	2025-06-02	29.0	38.0	1278.9661469727203	908.0659643506314	486.0071358496337	1.0	009970.KS
2025-06-23	@KOREA112	11100.0	11110.0	10800.0	11010.0	11010.0	11020.0	10940.551	KRW	KR	KRX	56975.0	nan	1373.18	8.017885492069503	7.967310185117755	0.4539374977970841	nan	-0.008141157583700931	-0.008108108108108136	-0.014468946962045592	-0.014364774774774824	0.0063277893783446615	0.006347852132858822	2013-04-19	23620750.0	2025-06-02	40.0	53.0	189.3884687368007	113.63308124208041	100.37588843050436	1.0	007810.KS
2025-06-23	@HANKU2	24850.0	26250.0	24750.0	25450.0	25400.0	25450.0	25571.29	KRW	KR	KRX	581168.0	nan	1373.18	18.53362268602805	18.621950509037415	10.822481733436257	nan	0.023857990453892697	0.024144869215291687	0.02861248523370641	0.02902575452716305	-0.004754494779813712	-0.004743210060970782	2023-10-20	51908450.0	2025-06-02	0.0	71.0	962.0516265165527	962.0516265165527	683.0566548267524	1.0	017960.KS
2025-06-23	@HANDS6	17120.0	17570.0	17040.0	17200.0	17200.0	17220.0	17274.36	KRW	KR	KRX	134947.0	nan	1373.18	12.525670341834282	12.579822018963283	1.697609241993038	nan	0.004662013105811269	0.004672897196261738	0.008975950496978413	0.009016355140186949	-0.004313937391167144	-0.004304645729277468	2025-01-22	22437747.0	2025-06-02	40.0	33.0	281.0478221354811	168.62869328128866	92.74578130470876	1.0	020000.KS
2025-06-23	@DAEHO3	1965.0	1965.0	1860.0	1932.0	1932.0	1933.0	1909.2459	KRW	KR	KRX	1147588.0	nan	1373.18	1.4069532035130135	1.3903828340057383	1.595586655710977	nan	-0.016936509530898647	-0.016793893129770976	-0.028783897977268325	-0.028373587786259646	0.011847388446369678	0.011917846726815062	2025-04-18	67834027.0	2025-06-02	7.0	83.0	95.43930159483824	88.75855048319956	79.21462032371575	1.0	069460.KS
2025-06-23	@BARUN2	2175.0	2175.0	2035.0	2080.0	2070.0	2080.0	2055.3396	KRW	KR	KOS	18475.0	nan	1373.18	1.5147322273846109	1.4967736203556705	0.027652892636071014	nan	-0.044660770827420926	-0.04367816091954024	-0.056587574771178595	-0.05501627586206903	0.011926803943757669	0.011998211877005671	2024-06-19	22351060.0	2025-06-02	60.0	40.0	33.85587089820709	13.542348359282835	13.542348359282835	1.0	064520.KQ
2025-06-23	@POSCO3	126600.0	127700.0	123000.0	125800.0	125800.0	126000.0	124999.69	KRW	KR	KRX	262562.0	nan	1373.18	91.61217029085772	91.02935521927205	23.90084956508251	nan	-0.0063391654437339184	-0.006319115323854652	-0.012721252410848649	-0.012640679304897318	0.006382086967114731	0.006402495878189862	2025-06-16	88946220.0	2025-06-02	60.0	35.0	8148.556253368094	3259.422501347238	2851.994688678833	1.0	003670.KS
2025-06-23	@SOFTF1	3800.0	4150.0	3710.0	4100.0	4100.0	4105.0	3991.6697	KRW	KR	KOS	1479064.0	nan	1373.18	2.985770255902358	2.906880161377241	4.299461799007267	nan	0.0759859069779214	0.07894736842105265	0.049208547812732206	0.050439394736842	0.026777359165189196	0.027139094199101654	2020-01-16	28217080.0	2025-06-02	0.0	75.0	84.24971817241732	84.24971817241732	63.18728862931299	1.0	054920.KQ
2025-06-23	@KOREA144	5360.0	5460.0	5250.0	5300.0	5300.0	5310.0	5363.9336	KRW	KR	KOS	311694.0	nan	1373.18	3.8596542332396333	3.906213023784209	1.2175431622353954	nan	-0.011257154524635382	-0.011194029850746245	0.0007336114383296177	0.0007338805970149576	-0.011990765962965	-0.011919163205152294	2025-06-20	72485135.0	2025-06-02	0.0	64.0	279.7675581496963	279.7675581496963	179.05123721580563	1.0	041960.KQ
2025-06-23	@HYUND21	82500.0	84100.0	82200.0	83500.0	83500.0	83600.0	83364.0	KRW	KR	KRX	222812.0	nan	1373.18	60.807760089718755	60.708719905620526	13.526631299611122	nan	0.01204833851617515	0.0121212121212122	0.010418268158108646	0.01047272727272719	0.0016300703580665044	0.0016313996449306423	2023-06-01	39092380.0	2025-06-02	35.0	58.0	2377.1200643761194	1545.1280418444776	1378.7296373381491	1.0	017800.KS
2025-06-23	@ADVAN71	420.0	546.0	410.0	483.0	483.0	484.0	510.59522	KRW	KR	KOS	9092567.0	nan	1373.18	0.35173830087825336	0.3718341513858343	3.3809269343638415	nan	0.13976194237515838	0.1499999999999999	0.19532243195070187	0.2157029047619048	-0.05556048957554349	-0.054045198464646726	2022-06-30	58862250.0	2025-06-02	31.0	69.0	20.70410780087097	14.285834382600967	14.285834382600967	1.0	049470.KQ
2025-06-23	@WOOJI2	2000.0	2030.0	1991.0	1995.0	1995.0	2000.0	2003.7234	KRW	KR	KRX	9137.0	nan	1373.18	1.4528321123232204	1.4591848118964739	0.013332571626298082	nan	-0.0025031302181188764	-0.0024999999999999467	0.0018599691843954602	0.0018617000000000772	-0.004363099402514337	-0.004353594912351766	2021-04-22	20000000.0	2025-06-02	0.0	62.0	29.05664224646441	29.056642246464413	18.015118192807932	1.0	049800.KS
2025-06-23	@SUNGK2	31400.0	32200.0	31300.0	32000.0	31950.0	32000.0	31745.172	KRW	KR	KOS	273497.0	nan	1373.18	23.303572728994013	23.11799764051326	6.322703000687455	nan	0.018928009885518904	0.019108280254777066	0.010932757869618115	0.010992738853503159	0.007995252015900789	0.008027299395322318	2025-06-20	26557364.0	2025-06-02	0.0	59.0	618.8814634643674	618.8814634643674	365.14006344397677	1.0	014620.KQ
2025-06-23	@HANBI2	1438.0	1438.0	1392.0	1425.0	1424.0	1425.0	1409.4375	KRW	KR	KOS	65683.0	nan	1373.18	1.0377372230880146	1.026404040256922	0.0674172965761954	nan	-0.009081445578241087	-0.009040333796940248	-0.020062570675195346	-0.019862656467315665	0.010981125096954258	0.011041638951709398	2022-04-26	24822360.0	2025-06-02	31.0	69.0	25.759086936891013	17.7737699864548	17.7737699864548	1.0	047080.KQ
2025-06-23	@KOREA136	21150.0	21400.0	20800.0	21300.0	21250.0	21300.0	21173.86	KRW	KR	KRX	34219.0	nan	1373.18	15.51144059773664	15.419580826985538	0.5276426363186181	nan	0.0070671672230915306	0.007092198581560183	0.001127496524544469	0.001128132387706815	0.0059396706985470615	0.00595734551942817	2024-04-09	16333820.0	2025-06-02	8.0	64.0	253.36107866412266	233.09219237099285	162.1510903450385	1.0	033270.KS
2025-06-23	@MANIK1	897.0	897.0	880.0	886.0	885.0	886.0	885.77491	KRW	KR	KRX	598559.0	nan	1373.18	0.6452176699340217	0.6450537511469727	0.3861027282327808	nan	-0.012338911453714907	-0.012263099219620988	-0.012592995649106875	-0.012514035674470514	0.00025408419539196814	0.0002541164775147209	2021-11-04	63511220.0	2025-06-02	30.0	70.0	40.97856138306704	28.684992968146926	28.684992968146926	1.0	027740.KS
2025-06-23	@MUHAK1	7990.0	8000.0	7670.0	7730.0	7730.0	7750.0	7798.2891	KRW	KR	KRX	128487.0	nan	1373.18	5.629269287347616	5.678999912611602	0.7296776617717269	nan	-0.033081897178853126	-0.03254067584480602	-0.024286396296368196	-0.02399385481852312	-0.00879550088248493	-0.008756933620221896	2015-12-29	28500000.0	2025-06-02	0.0	50.0	160.43417468940706	160.43417468940706	80.21708734470353	1.0	033920.KS
2025-06-23	@KOREA142	659.0	661.0	633.0	635.0	635.0	636.0	642.73755	KRW	KR	KRX	986808.0	nan	1373.18	0.4624302713409749	0.4680650388150133	0.46189032482296566	nan	-0.037098535609815464	-0.036418816388467334	-0.024987058439089438	-0.024677465857359526	-0.012111477170726026	-0.012038428437859405	2024-08-28	198407840.0	2025-06-02	57.0	43.0	91.74979128737674	39.452410253572	39.452410253572	1.0	003060.KS
2025-06-23	@AIINS2	635.0	635.0	613.0	620.0	620.0	621.0	618.54322	KRW	KR	KRX	339333.0	nan	1373.18	0.451506721624259	0.4504458410405045	0.1528511385777975	nan	-0.023905520853555018	-0.023622047244094446	-0.02625793076267069	-0.02591618897637793	0.0023524099091156714	0.0023551789962228398	2025-02-11	113163494.0	2025-06-02	86.0	14.0	51.0940781834865	7.15317094568811	7.15317094568811	1.0	004870.KS
2025-06-23	@KOREA236	2910.0	2915.0	2790.0	2800.0	2800.0	2805.0	2824.5291	KRW	KR	KOS	30308.0	nan	1373.18	2.0390626137869763	2.056925603344063	0.06234130118615185	nan	-0.038533664002242674	-0.037800687285223344	-0.029811420744850103	-0.029371443298969013	-0.00872224325739257	-0.008684314847384744	2025-05-23	13944333.0	2025-06-02	0.0	89.0	28.43336809449599	28.43336809449599	25.30569760410143	1.0	019660.KQ
2025-06-23	@HALLA2	2645.0	2700.0	2605.0	2650.0	2640.0	2650.0	2657.6326	KRW	KR	KRX	126847.0	nan	1373.18	1.9298271166198167	1.9353854556576704	0.24549783889380852	nan	0.001888574687868072	0.001890359168241984	0.0047646611981981835	0.0047760302457466874	-0.0028760865103301114	-0.002871954535777377	2021-10-14	37858600.0	2025-06-02	34.0	56.0	73.06055287726299	48.219964898993574	40.91390961126728	1.0	014790.KS
2025-06-23	@ACTOZ1	6810.0	7010.0	6740.0	6970.0	6970.0	6990.0	6853.3555	KRW	KR	KOS	20377.0	nan	1373.18	5.075809435034008	4.99086463537191	0.10169884867497342	nan	0.023223104611012957	0.023494860499265746	0.006346266188000271	0.006366446402349402	0.016876838423012686	0.017020056817423246	2015-09-14	11330630.0	2025-06-02	51.0	49.0	57.51211865887939	28.180938142850902	28.180938142850902	1.0	052790.KQ
2025-06-23	@PROTE22	24400.0	24750.0	23650.0	23800.0	23750.0	23800.0	23815.969	KRW	KR	KOS	38167.0	nan	1373.18	17.332032217189298	17.343661428217715	0.6619555257307855	nan	-0.024897551621725356	-0.024590163934426257	-0.024226810232480744	-0.02393569672131146	-0.0006707413892446112	-0.000670516492526585	2019-07-05	11000000.0	2025-06-02	15.0	55.0	190.6523543890823	162.05450123071995	104.85879491399527	1.0	053610.KQ
2025-06-23	@TELLO1	820.0	820.0	811.0	812.0	812.0	814.0	813.73755	KRW	KR	KOS	15163.0	nan	1373.18	0.591328157998223	0.5925935055855751	0.008985495325194074	nan	-0.009804000096620413	-0.009756097560975618	-0.007666446391729309	-0.007637134146341373	-0.002137553704891104	-0.002135270763896857	2024-01-19	74111180.0	2025-06-02	27.0	37.0	43.824027556474746	31.991540116226567	16.214890195895656	1.0	056730.KQ
2025-06-23	@HANCH3	741.0	755.0	740.0	748.0	747.0	748.0	747.74024	KRW	KR	KRX	172345.0	nan	1373.18	0.5447210125402351	0.5445318457886075	0.09384734096243755	nan	0.009402352678389292	0.009446693657219951	0.009055019637979278	0.009096140350877135	0.0003473330404100139	0.00034739336751488104	2015-05-06	59667480.0	2025-06-02	6.0	60.0	32.50213012132423	30.552002314044774	19.501278072794538	1.0	009460.KS
2025-06-23	@DONGB21	46450.0	46800.0	45500.0	46350.0	46300.0	46350.0	46254.415	KRW	KR	KRX	188850.0	nan	1373.18	33.75376862465227	33.684160124674115	6.361253639544707	nan	-0.0021551732479831998	-0.0021528525296017342	-0.004219546397917995	-0.004210656620021513	0.002064373149934795	0.002066505435210919	2018-04-23	44398580.0	2025-06-02	19.0	69.0	1498.6193965831137	1213.8817112323222	1034.0473836423484	1.0	000990.KS
2025-06-23	@HANSU3	5180.0	5180.0	5000.0	5060.0	5060.0	5080.0	5074.4454	KRW	KR	KRX	31519.0	nan	1373.18	3.6848774377721782	3.6953971074440344	0.11647522142952853	nan	-0.02343857297201879	-0.02316602316602312	-0.020587818103299682	-0.020377335907336036	-0.0028507548687191075	-0.002846695325562032	2020-03-12	6209519.0	2025-06-02	18.0	66.0	22.88131646251766	18.762679499264483	15.101668865261656	1.0	003680.KS
2025-06-23	@SAMSU31	67000.0	71700.0	67000.0	71500.0	71500.0	71600.0	70058.188	KRW	KR	KRX	745694.0	nan	1373.18	52.068920316345995	51.01893997873548	38.04451742850318	nan	0.06500483030899673	0.0671641791044777	0.04463353449837548	0.04564459701492529	0.02037129581062125	0.02058020684177575	2017-03-27	89300060.0	2025-06-02	0.0	57.0	4649.757708384916	4649.757708384916	2650.3618937794026	1.0	016360.KS
2025-06-23	@HSRAK1	1985.0	1990.0	1929.0	1940.0	1938.0	1940.0	1955.2986	KRW	KR	KRX	176984.0	nan	1373.18	1.412779096695262	1.4239200978750055	0.25201107460231	nan	-0.022930941063917132	-0.02267002518891692	-0.01507599579197727	-0.014962921914357663	-0.007854945271939862	-0.007824175806191436	2021-03-15	50051250.0	2025-06-02	9.0	50.0	70.71135976346872	64.34733738475654	35.35567988173436	1.0	013520.KS
2025-06-23	@ELIMT1	747.0	752.0	741.0	750.0	747.0	750.0	746.72486	KRW	KR	KOS	133242.0	nan	1373.18	0.5461774858357972	0.5437924088611835	0.07245598814148181	nan	0.004008021397538641	0.004016064257028162	-0.00036839448881131887	-0.0003683266398928353	0.00437641588634996	0.004386006379913487	2014-12-04	33173550.0	2025-06-02	0.0	85.0	18.11864613524811	18.11864613524811	15.400849214960893	1.0	054940.KQ
2025-06-23	@KOMIC1	14260.0	14500.0	14150.0	14280.0	14280.0	14290.0	14277.801	KRW	KR	KOS	247779.0	nan	1373.18	10.399219330313578	10.397617937925107	2.576311375041145	nan	0.0014015419252881856	0.0014025245441795509	0.001247538470725118	0.0012483169705470587	0.00015400345456306752	0.0001540153137027378	2021-12-28	33416769.0	2025-06-02	0.0	85.0	347.5083101414235	347.5083101414235	295.38206362021	1.0	059090.KQ
2025-06-23	@CLOVE4	630.0	637.0	630.0	632.0	632.0	636.0	633.59791	KRW	KR	KOS	38647.0	nan	1373.18	0.46024556139763173	0.46140921801948753	0.017832082048799134	nan	0.0031695747612792147	0.0031746031746031633	0.005694722498086335	0.005710968253968218	-0.0025251477368071207	-0.0025219622331139613	2024-05-03	27136760.0	2025-06-02	53.0	47.0	12.489573340712797	5.870099470135014	5.870099470135014	1.0	043590.KQ
2025-06-23	@HUNEE2	10100.0	10170.0	9340.0	9350.0	9350.0	9360.0	9763.6993	KRW	KR	KRX	1062882.0	nan	1373.18	6.809012656752938	7.110283648174311	7.557392504538808	nan	-0.07715908054661824	-0.07425742574257421	-0.0338640685953191	-0.033297099009900966	-0.043295011951299145	-0.042371163560926184	2017-04-26	14116010.0	2025-06-02	12.0	66.0	96.11609075285104	84.5821598625089	63.43661989688169	1.0	005870.KS
2025-06-23	@EASTE16	30900.0	31000.0	30300.0	30750.0	30750.0	30850.0	30635.833	KRW	KR	KRX	23554.0	nan	1373.18	22.393276919267684	22.310136325900462	0.5254929510202595	nan	-0.004866189651172803	-0.004854368932038833	-0.008585846974487055	-0.008549093851132783	0.0037196573233142516	0.0037265838340352353	2021-10-19	29188410.0	2025-06-02	83.0	11.0	653.6241479631221	111.11610515373077	71.89865627594344	1.0	014820.KS
2025-06-23	@STTEC2	4430.0	4440.0	4110.0	4120.0	4115.0	4120.0	4246.1602	KRW	KR	KRX	2381559.0	nan	1373.18	3.000334988857979	3.092209469989368	7.364279293138409	nan	-0.07254642069560902	-0.0699774266365688	-0.04238449185983839	-0.04149882618510148	-0.030161928835770624	-0.02971159684460334	2023-06-28	48771940.0	2025-06-02	0.0	57.0	146.33215805648203	146.33215805648203	83.40933009219476	1.0	010820.KS
2025-06-23	@KUMKA1	4100.0	4100.0	4035.0	4040.0	4040.0	4055.0	4055.8851	KRW	KR	KOS	4625.0	nan	1373.18	2.9420760570354942	2.953644169009161	0.013660604281667372	nan	-0.014742281737204266	-0.014634146341463428	-0.01081803622500388	-0.010759731707317033	-0.003924245512200386	-0.003916555722941917	2002-06-05	18720000.0	2025-06-02	0.0	49.0	55.07566378770445	55.07566378770445	26.987075255975178	1.0	053260.KQ
2025-06-23	@SYSNE1	11770.0	12940.0	11770.0	12350.0	12350.0	12360.0	12414.934	KRW	KR	KOS	1582441.0	nan	1373.18	8.993722600096127	9.041009918583141	14.306864776572624	nan	0.04810214180180061	0.049277824978759543	0.053346181523995284	0.0547947323704332	-0.005244039722194671	-0.005230313749553517	2021-12-29	40160600.0	2025-06-02	42.0	50.0	361.1932958534206	209.49211159498395	180.5966479267103	1.0	060250.KQ
2025-06-23	@SEWON1	1295.0	1295.0	1253.0	1285.0	1276.0	1285.0	1270.4039	KRW	KR	KRX	191504.0	nan	1373.18	0.9357840923986658	0.9251546774639887	0.1771708213530637	nan	-0.007751976804318161	-0.007722007722007707	-0.019175813746233672	-0.01899312741312742	0.01142383694191551	0.011489338154582196	2024-10-30	33988167.0	2025-06-02	11.0	89.0	31.805586008389284	28.306971547466464	28.306971547466464	1.0	023960.KS
2025-06-23	@DONGI1	10700.0	10720.0	10610.0	10720.0	10720.0	10730.0	10679.36	KRW	KR	KOS	1785.0	nan	1373.18	7.806696864212994	7.7771013268471725	0.013882125868422203	nan	0.001867414174794746	0.0018691588785046953	-0.0019308348250248741	-0.0019289719626167656	0.00379824899981962	0.0038054714889281804	2024-12-27	4118595.0	2025-06-02	52.0	48.0	32.15262267146332	15.433258882302393	15.433258882302393	1.0	032960.KQ
2025-06-23	@DONGB1	118400.0	120700.0	118300.0	119100.0	119100.0	119200.0	119292.5	KRW	KR	KRX	144094.0	nan	1373.18	86.7329847507246	86.87317030542245	12.517902601989544	nan	0.005894753911348971	0.00591216216216206	0.007509737955221141	0.007538006756756754	-0.0016149840438721697	-0.0016136806588846753	2011-03-31	70800060.0	2025-06-02	5.0	73.0	6140.7005243303865	5833.665498113867	4482.711382761182	1.0	005830.KS
2025-06-23	@YEONG1	846.0	857.0	837.0	843.0	842.0	844.0	844.38697	KRW	KR	KRX	73088.0	nan	1373.18	0.613903494079436	0.6149135364628089	0.044942800552993774	nan	-0.003552401604367539	-0.0035460992907800915	-0.0019084748264370788	-0.0019066548463356758	-0.00164392677793046	-0.0016425762704509461	2024-02-29	51664500.0	2025-06-02	13.0	77.0	31.717017069867023	27.59380485078431	24.422103143797607	1.0	012280.KS
2025-06-23	@HWASH1	8500.0	8520.0	8140.0	8150.0	8140.0	8150.0	8213.3868	KRW	KR	KRX	357937.0	nan	1373.18	5.935128679415663	5.9812892701612315	2.140924737493701	nan	-0.04204823624349885	-0.04117647058823526	-0.034300803779991895	-0.03371919999999995	-0.007747432463506954	-0.007717498462388228	2010-10-06	34920410.0	2025-06-02	22.0	62.0	207.25712688795352	161.66055897260375	128.49941867053118	1.0	010690.KS
2025-06-23	@MONAL2	2765.0	2765.0	2725.0	2740.0	2735.0	2740.0	2741.3489	KRW	KR	KRX	144278.0	nan	1373.18	1.9953684149201123	1.9963507333343042	0.2880294911040068	nan	-0.009082714574319972	-0.009041591320072317	-0.008590536443776386	-0.008553743218806531	-0.0004921781305435857	-0.0004920570307559435	2003-12-01	36571250.0	2025-06-02	51.0	49.0	72.97311714414715	35.756827400632105	35.756827400632105	1.0	012690.KS
2025-06-23	@ENCOM1	5390.0	5540.0	5310.0	5390.0	5380.0	5390.0	5424.3946	KRW	KR	KOS	35217.0	nan	1373.18	3.925195531539929	3.9502429397456993	0.1391157056090243	nan	0.0	0.0	0.006360913808444835	0.006381187384044473	-0.006360913808444835	-0.006340726023139953	2024-04-16	19894220.0	2025-06-02	7.0	60.0	78.08870344747228	72.62249420614923	46.853222068483376	1.0	054620.KQ
2025-06-23	@DUCKS1	6100.0	6160.0	6000.0	6060.0	6050.0	6060.0	6053.4297	KRW	KR	KRX	148409.0	nan	1373.18	4.413114085553241	4.408329352306325	0.6542357508464294	nan	-0.0065789710980421745	-0.006557377049180357	-0.007663767197419347	-0.007634475409836083	0.0010847960993771721	0.0010853847034848485	2004-03-16	15680000.0	2025-06-02	0.0	87.0	69.19762886147483	69.19762886147483	60.2019371094831	1.0	004830.KS
2025-06-23	@HANNO5	14950.0	14950.0	14520.0	14580.0	14580.0	14590.0	14608.661	KRW	KR	KRX	74135.0	nan	1373.18	10.617690324647898	10.63856231520995	0.7886898172380897	nan	-0.02506057325618194	-0.02474916387959869	-0.023096727829264196	-0.022832040133779263	-0.001963845426917743	-0.0019619183441932364	2010-03-31	15637040.0	2025-06-02	7.0	54.0	166.02924831413216	154.40720093214293	89.65579408963136	1.0	011500.KS
2025-06-23	@SILLA3	1872.0	2020.0	1801.0	1808.0	1807.0	1808.0	1921.2383	KRW	KR	KOS	1186095.0	nan	1373.18	1.3166518591881617	1.399116139180588	1.6594846571013995	nan	-0.034786116085415486	-0.03418803418803418	0.02596254801142983	0.02630251068376066	-0.06074866409684532	-0.058940267847044314	2016-04-01	24277540.0	2025-06-02	36.0	43.0	31.96506817751496	20.457643633609575	13.744979316331433	1.0	001000.KQ
2025-06-23	@DAEWO45	4135.0	4240.0	4125.0	4165.0	4165.0	4170.0	4184.0977	KRW	KR	KRX	2152600.0	nan	1373.18	3.033105638008127	3.0470132830364554	6.559000793064274	nan	0.007228947143151032	0.007255139056831839	0.011803748874761766	0.011873688029020668	-0.004574801731610734	-0.004564353265460341	2011-01-18	415622560.0	2025-06-02	51.0	44.0	1260.627130019371	617.7072937094918	554.6759372085232	1.0	047040.KS
2025-06-23	@DAEWO46	50300.0	50300.0	48550.0	49300.0	49300.0	49350.0	49370.223	KRW	KR	KRX	426107.0	nan	1373.18	35.902066735606404	35.953205697723526	15.319912620239878	nan	-0.020080996057048495	-0.01988071570576544	-0.018657607932016873	-0.018484632206759444	-0.0014233881250316216	-0.0014223755886214606	2023-01-20	175922720.0	2025-06-02	71.0	23.0	6315.989233749399	1831.6368777873258	1452.677523762362	1.0	047050.KS
2025-06-23	@UNIMO2	1016.0	1047.0	1005.0	1023.0	1023.0	1025.0	1017.0484	KRW	KR	KRX	60600.0	nan	1373.18	0.7449860906800273	0.7406519174470936	0.04488350619729387	nan	0.006866137813199558	0.006889763779527547	0.0010313577315050892	0.0010318897637795477	0.005834780081694468	0.0058518355665275745	2024-08-06	28878610.0	2025-06-02	22.0	78.0	21.514162768173144	16.781046959175054	16.781046959175054	1.0	007120.KS
2025-06-23	@HITRO3	678.0	678.0	652.0	654.0	654.0	655.0	657.93042	KRW	KR	KRX	589396.0	nan	1373.18	0.47626676764881515	0.4791290435339868	0.2823967417427577	nan	-0.03603993648319648	-0.03539823008849563	-0.030048106887292647	-0.029601150442477797	-0.00599182959590383	-0.005973914384442058	2025-02-20	76432270.0	2025-06-02	67.0	33.0	36.402150176961506	12.012709558397296	12.012709558397296	1.0	019490.KS
2025-06-23	@LGCHE6	207500.0	208000.0	200500.0	202500.0	202000.0	202500.0	202580.07	KRW	KR	KRX	280173.0	nan	1373.18	147.46792117566523	147.52623108405308	41.332866741512404	nan	-0.024391453124160023	-0.02409638554216864	-0.023996123869661545	-0.0237105060240963	-0.00039532925449847767	-0.0003952511221859689	2017-01-17	70592310.0	2025-06-02	35.0	56.0	10410.101206688123	6766.56578434728	5829.656675745349	1.0	051910.KS
2025-06-23	@INTER269	8340.0	8400.0	8040.0	8160.0	8160.0	8170.0	8139.0821	KRW	KR	KOS	87188.0	nan	1373.18	5.942411045893473	5.927177864518853	0.5167787836516698	nan	-0.021819047394638247	-0.021582733812949617	-0.0243858068423215	-0.024090875299760284	0.0025667594476832534	0.002570056394934239	2018-01-09	23327470.0	2025-06-02	43.0	57.0	138.62141540074862	79.01420677842671	79.01420677842671	1.0	051370.KQ
2025-06-23	@FREEM4	8870.0	8870.0	8550.0	8690.0	8660.0	8690.0	8638.4454	KRW	KR	KOS	28488.0	nan	1373.18	6.328376469217437	6.290832520135743	0.17921323683362705	nan	-0.02050185704418972	-0.020293122886133053	-0.02645216025052477	-0.02610536640360761	0.00595030320633505	0.005968041425601811	2009-12-31	6000003.0	2025-06-02	0.0	56.0	37.97027780043403	37.97027780043403	21.26335556824306	1.0	053160.KQ
2025-06-23	@TECHN61	650.0	650.0	631.0	631.0	630.0	632.0	635.73829	KRW	KR	KOS	281985.0	nan	1373.18	0.4595173247498507	0.4629679211756652	0.13055000925271995	nan	-0.02966650034846907	-0.029230769230769282	-0.02218537794702158	-0.021941092307692256	-0.007481122401447493	-0.007453208457838811	2024-11-19	78147358.0	2025-06-02	46.0	54.0	35.91006488442884	19.391435037591574	19.391435037591574	1.0	053950.KQ
2025-06-23	@LGADK1	7860.0	7860.0	7690.0	7700.0	7690.0	7700.0	7723.0157	KRW	KR	KRX	30062.0	nan	1373.18	5.607422187914184	5.624183064128519	0.16907419127383153	nan	-0.02056627758147833	-0.020356234096692072	-0.01758168396728088	-0.017428027989821904	-0.0029845936141974505	-0.002980144142397667	2010-03-31	16567410.0	2025-06-02	65.0	35.0	92.90046243027135	32.51516185059497	32.51516185059497	1.0	035000.KS
2025-06-23	@SEOHW1	4300.0	4300.0	4115.0	4185.0	4180.0	4185.0	4165.2735	KRW	KR	KOS	79323.0	nan	1373.18	3.0476703709637483	3.033304810731295	0.24061083750163853	nan	-0.027108318758077843	-0.02674418604651163	-0.03183308297013987	-0.03133174418604645	0.004724764212062027	0.004735943510072005	2024-07-15	22822800.0	2025-06-02	50.0	50.0	69.55637134243145	34.778185671215724	34.778185671215724	1.0	033790.KQ
2025-06-23	@SBTEK1	793.0	799.0	765.0	778.0	773.0	778.0	776.6858	KRW	KR	KOS	79075.0	nan	1373.18	0.566568111973667	0.5656110633711531	0.04472569483607393	nan	-0.01909669745645637	-0.018915510718789386	-0.02078732885351986	-0.02057276166456501	0.0016906313970634912	0.0016920613200344103	2025-01-20	23242245.0	2025-06-02	16.0	84.0	13.1683148676794	11.061384488850697	11.061384488850697	1.0	051780.KQ
2025-06-23	@KANGW6	17830.0	18040.0	17810.0	17950.0	17950.0	17960.0	17922.926	KRW	KR	KRX	510995.0	nan	1373.18	13.071847827670078	13.052131548668054	6.669573960711632	nan	0.006707683059239855	0.006730229949523325	0.005198243592802854	0.005211777902411674	0.0015094394664370014	0.0015105792435901044	2003-12-29	213940480.0	2025-06-02	41.0	53.0	2796.5973987386938	1649.9924652558295	1482.1966213315077	1.0	035250.KS
2025-06-23	@KYERY1	21750.0	21850.0	21100.0	21500.0	21500.0	21550.0	21524.543	KRW	KR	KRX	272650.0	nan	1373.18	15.657087927292853	15.674961039339344	4.273778127375872	nan	-0.011560822401076365	-0.011494252873563204	-0.010419938572878706	-0.010365839080459738	-0.0011408838281976585	-0.0011402332676703208	2010-12-31	8930910.0	2025-06-02	6.0	72.0	139.83204314073902	131.44212055229468	100.67907106133208	1.0	013580.KS
2025-06-23	@BUBAN1	1680.0	1830.0	1662.0	1790.0	1790.0	1798.0	1775.7247	KRW	KR	KOS	1934030.0	nan	1373.18	1.3035435995281026	1.2931478029100336	2.5009866452620924	nan	0.06342182643749616	0.06547619047619047	0.055414827878061956	0.05697898809523805	0.008006998559434209	0.008039140301421721	2019-09-16	60052260.0	2025-06-02	41.0	59.0	78.2807391601975	46.185636104516526	46.185636104516526	1.0	014470.KQ
2025-06-23	@DAESA3	22100.0	22200.0	22000.0	22100.0	22100.0	22150.0	22090.536	KRW	KR	KRX	85537.0	nan	1373.18	16.09402991596149	16.08713788432689	1.3760455132116691	nan	0.0	0.0	-0.0004283270130382988	-0.0004282352941176182	0.0004283270130382988	0.0004284187581504728	2017-04-28	34648020.0	2025-06-02	39.0	37.0	557.6262704088319	340.1520249493875	206.3217200512678	1.0	001680.KS
2025-06-23	@BIOLA2	5100.0	5190.0	5050.0	5080.0	5060.0	5080.0	5081.1094	KRW	KR	KOS	43716.0	nan	1373.18	3.6994421707277994	3.700250076464848	0.16176013234273728	nan	-0.003929278139889192	-0.0039215686274509665	-0.0037109161558301906	-0.0037040392156861834	-0.0002183619840590012	-0.00021833814481542202	2024-05-17	30000000.0	2025-06-02	35.0	65.0	110.98326512183398	72.13912232919209	72.13912232919209	1.0	052260.KQ
2025-06-23	@SUNTE1	3540.0	3645.0	3340.0	3400.0	3400.0	3410.0	3496.7479	KRW	KR	KOS	8935567.0	nan	1373.18	2.476004602455614	2.546459968831471	22.75406366431152	nan	-0.04035129552356764	-0.039548022598870025	-0.012293362026246868	-0.0122181073446328	-0.028057933497320775	-0.02766796542581751	2017-11-02	29987590.0	2025-06-02	33.0	55.0	74.24941085655195	49.7471052738898	40.83717597110357	1.0	053050.KQ
2025-06-23	@KICLT1	673.0	673.0	644.0	657.0	652.0	657.0	651.40088	KRW	KR	KRX	3447017.0	nan	1373.18	0.47845147759215834	0.47437399321283447	1.635175218962525	nan	-0.024061311160117782	-0.02377414561664193	-0.03262008586706333	-0.032093789004457585	0.008558774706945549	0.008595505735270015	2025-02-19	311826676.0	2025-06-02	32.0	68.0	149.19393388485122	101.45187504169883	101.45187504169883	1.0	007460.KS
2025-06-23	@KOREA143	62500.0	69600.0	60500.0	69500.0	69400.0	69500.0	66210.313	KRW	KR	KOS	1429264.0	nan	1373.18	50.61244702078387	48.216776387654924	68.91450268692523	nan	0.10616019582838909	0.1120000000000001	0.057669679565794496	0.059365007999999886	0.048490516262594596	0.049685416832269125	2025-02-17	14563291.0	2025-06-02	0.0	65.0	737.0837941857585	737.0837941857585	479.10446622074306	1.0	052400.KQ
2025-06-23	@ATECH1	15460.0	15510.0	15180.0	15360.0	15350.0	15360.0	15280.61	KRW	KR	KOS	96497.0	nan	1373.18	11.185714909917126	11.127900202449789	1.0738089858357973	nan	-0.006489315439749177	-0.0064683053040103244	-0.011671338751773064	-0.011603492884864175	0.005182023312023887	0.00519547321736491	2015-08-25	8260000.0	2025-06-02	0.0	72.0	92.39400515591545	92.39400515591545	66.52368371225913	1.0	045660.KQ
2025-06-23	@FURSY1	43900.0	43900.0	42900.0	43500.0	43500.0	43550.0	43520.282	KRW	KR	KRX	822.0	nan	1373.18	31.678294178476236	31.69306427416653	0.02605169883336489	nan	-0.009153381986486409	-0.009111617312072884	-0.00868723777501934	-0.008649612756264302	-0.00046614421146706775	-0.0004660355831334062	2011-01-25	11500000.0	2025-06-02	34.0	40.0	364.3003830524767	240.4382528146346	145.72015322099068	1.0	016800.KS
2025-06-23	@UNIBO2	4210.0	4355.0	4100.0	4240.0	4230.0	4240.0	4192.3086	KRW	KR	KOS	125419.0	nan	1373.18	3.0877233865917066	3.052992761327721	0.38290329913296145	nan	0.007100621549577468	0.0071258907363420665	-0.004211086972890854	-0.00420223277909737	0.011311708522468322	0.011375927812184328	2024-01-30	14014940.0	2025-06-02	22.0	63.0	43.27425799967957	33.75392123975006	27.262782539798128	1.0	038870.KQ
2025-06-23	@INSUN3	5960.0	5960.0	5770.0	5810.0	5800.0	5810.0	5819.5547	KRW	KR	KOS	212381.0	nan	1373.18	4.231054923607975	4.238013006306529	0.9000734402923869	nan	-0.02548991021343916	-0.025167785234899376	-0.023846734288598626	-0.023564647651006743	-0.0016431759248405342	-0.0016418266504135692	2021-01-12	46563610.0	2025-06-02	45.0	55.0	197.01319135146156	108.35725524330387	108.35725524330387	1.0	060150.KQ
2025-06-23	@KUKBO2	18800.0	18970.0	18280.0	18680.0	18680.0	18780.0	18668.368	KRW	KR	KOS	11631.0	nan	1373.18	13.603460580550255	13.594989731863265	0.15812332557130163	nan	-0.006403437035208626	-0.006382978723404209	-0.0070263290649812404	-0.007001702127659604	0.0006228920297726148	0.0006230860672984395	2009-12-31	7500003.0	2025-06-02	0.0	45.0	102.02599516450866	102.02599516450866	45.9116978240289	1.0	066620.KQ
2025-06-23	@LOTTE1	27400.0	27700.0	26800.0	27600.0	27550.0	27600.0	27350.215	KRW	KR	KRX	204570.0	nan	1373.18	20.099331478757335	19.917428887691344	4.074508427555018	nan	0.007272759329080003	0.007299270072992803	-0.0018186234966037773	-0.0018169708029196485	0.00909138282568378	0.009132834970401404	2018-07-04	116566310.0	2025-06-02	16.0	65.0	2342.9049039455863	1968.0401193142925	1522.8881875646312	1.0	004990.KS
2025-06-23	@SAMLI1	31350.0	31700.0	30800.0	31450.0	31450.0	31500.0	31280.305	KRW	KR	KRX	158789.0	nan	1373.18	22.90304257271443	22.779464454769222	3.6171283813083503	nan	0.0031847160675209096	0.0031897926634769647	-0.0022256008099699187	-0.0022231259968101824	0.005410316877490828	0.005424979072294889	2022-05-16	46448510.0	2025-06-02	7.0	29.0	1063.812201969152	989.3453478313114	308.5055385710541	1.0	005850.KS
2025-06-23	@SAMIC2	1320.0	1320.0	1287.0	1312.0	1311.0	1312.0	1292.2259	KRW	KR	KRX	191143.0	nan	1373.18	0.9554464818887545	0.941046257591867	0.17987440481488223	nan	-0.006079046076382433	-0.0060606060606061	-0.02126550132027205	-0.021040984848484934	0.015186455243889618	0.015302355416340285	2017-03-10	90530930.0	2025-06-02	17.0	58.0	86.4974585706171	71.79289061361219	50.168525970957916	1.0	002450.KS
2025-06-23	@ITPLU1	3000.0	3020.0	2890.0	2895.0	2890.0	2895.0	2917.6683	KRW	KR	KOS	214360.0	nan	1373.18	2.108245095326177	2.1247529821290723	0.45546204924918793	nan	-0.03562717764314982	-0.03500000000000003	-0.027827518778008375	-0.027443900000000077	-0.007799658865141446	-0.007769320453596351	2020-01-17	18074350.0	2025-06-02	0.0	65.0	38.105159738708686	38.105159738708686	24.768353830160645	1.0	046940.KQ
2025-06-23	@COMTE6	1162.0	1171.0	1109.0	1121.0	1120.0	1121.0	1132.2242	KRW	KR	KOS	62087.0	nan	1373.18	0.8163532821625715	0.8245271559445958	0.051192417531132114	nan	-0.03592151433969715	-0.03528399311531838	-0.025958641722232834	-0.025624612736660834	-0.009962872617464313	-0.00991340760955306	2025-05-29	26124029.0	2025-06-02	15.0	85.0	21.326436817460202	18.127471294841172	18.127471294841172	1.0	060900.KQ
2025-06-23	@SUNKW1	20900.0	21250.0	20600.0	21100.0	21000.0	21100.0	21028.329	KRW	KR	KOS	21341.0	nan	1373.18	15.365793268180427	15.313599819397313	0.32680753374575805	nan	0.009523881511254828	0.009569377990430672	0.006121369669633836	0.006140143540669829	0.003402511841620992	0.003408306955821283	2012-12-31	6600000.0	2025-06-02	17.0	65.0	101.41423556999081	84.17381552309236	65.91925312049402	1.0	003100.KQ
2025-06-23	@DAEWO50	13200.0	13700.0	13200.0	13340.0	13340.0	13350.0	13291.77	KRW	KR	KRX	43707.0	nan	1373.18	9.71467688139938	9.679554027876899	0.4230642678964156	nan	0.01055021089515229	0.010606060606060508	0.006928217109026136	0.006952272727272835	0.003621993786126154	0.003628561132189345	2024-08-29	22427580.0	2025-06-02	0.0	63.0	217.8766929317351	217.87669293173514	137.2623165469931	1.0	003220.KS
2025-06-23	@KOREA148	9720.0	9730.0	9570.0	9660.0	9650.0	9660.0	9639.793	KRW	KR	KOS	60988.0	nan	1373.18	7.034766017565068	7.020050539623355	0.42813884231054916	nan	-0.0061919702479205085	-0.006172839506172867	-0.008285983109487915	-0.008251748971193407	0.002094012861567407	0.0020962068376364495	2010-12-31	21605760.0	2025-06-02	33.0	52.0	151.99146623166666	101.83428237521666	79.03556244046666	1.0	017890.KQ
2025-06-23	@KTBNE1	3580.0	3645.0	3520.0	3540.0	3540.0	3585.0	3577.043	KRW	KR	KRX	129003.0	nan	1373.18	2.5779577331449626	2.604933803288717	0.3360442754256543	nan	-0.011236073266925217	-0.011173184357541888	-0.0008263189611277255	-0.000825977653631238	-0.010409754305797492	-0.010355760330529984	2023-05-15	60911100.0	2025-06-02	15.0	60.0	157.02624127936613	133.47230508746122	94.21574476761967	1.0	030210.KS
2025-06-23	@DISPL3	3190.0	3200.0	3085.0	3140.0	3140.0	3150.0	3119.4527	KRW	KR	KOS	25909.0	nan	1373.18	2.2866630740325373	2.2716997771595855	0.0588574695264277	nan	-0.015798116876590385	-0.01567398119122254	-0.022363347029331848	-0.02211514106583079	0.006565230152741464	0.006586828516425447	2014-04-23	18691910.0	2025-06-02	8.0	66.0	42.74210038013952	39.322732349728355	28.209786250892083	1.0	066670.KQ
2025-06-23	@NICEI2	22500.0	23050.0	22150.0	22600.0	22550.0	22600.0	22664.094	KRW	KR	KOS	37470.0	nan	1373.18	16.458148239852022	16.504823839554902	0.6184357492681222	nan	0.004434597067863422	0.004444444444444473	0.007266600856008054	0.0072930666666666255	-0.0028320037881446325	-0.002827997448298647	2010-03-31	10000004.0	2025-06-02	43.0	47.0	164.5815482311132	93.81148249173454	77.35332766862321	1.0	036800.KQ
2025-06-23	@WOOSU4	3315.0	3535.0	3255.0	3465.0	3465.0	3470.0	3430.8277	KRW	KR	KOS	544477.0	nan	1373.18	2.523339984561383	2.498454463362414	1.360350990848177	nan	0.04425500900403989	0.045248868778280604	0.03434392038232659	0.03494048265460026	0.009911088621713304	0.009960366123894948	2022-12-16	39073100.0	2025-06-02	17.0	83.0	98.59471555076539	81.83361390713527	81.83361390713527	1.0	066590.KQ
2025-06-23	@TONGI1	59000.0	59000.0	54500.0	56600.0	56500.0	56600.0	56050.993	KRW	KR	KRX	142846.0	nan	1373.18	41.21819426440816	40.81838724711982	5.8307433447020784	nan	-0.04152845869658073	-0.04067796610169494	-0.051275578219771134	-0.04998316949152537	0.009747119523190406	0.009794777409206645	2018-12-27	33252690.0	2025-06-02	42.0	58.0	1370.6158362341425	794.9571850158027	794.9571850158027	1.0	003570.KS
2025-06-23	@CHOAP2	1025.0	1038.0	984.0	1011.0	1011.0	1013.0	1008.7234	KRW	KR	KOS	50524.0	nan	1373.18	0.7362472509066545	0.7345893473543162	0.037114392185729476	nan	-0.013752672552037382	-0.013658536585365866	-0.01600704160492228	-0.01587960975609759	0.002254369052884897	0.0022569120533935116	2020-06-01	30979830.0	2025-06-02	0.0	83.0	22.808814671055504	22.808814671055508	18.93131617697607	1.0	034940.KQ
2025-06-23	@DONGY21	4575.0	4580.0	4475.0	4540.0	4530.0	4540.0	4527.9961	KRW	KR	KRX	63217.0	nan	1373.18	3.3061943809260255	3.2974527010297265	0.20845506740099623	nan	-0.00767968667422636	-0.007650273224043769	-0.010327219134392607	-0.010274076502732155	0.0026475324601662464	0.002651040269226357	2015-10-23	26319000.0	2025-06-02	0.0	68.0	87.01572991159206	87.01572991159206	59.170696339882596	1.0	013570.KS
2025-06-23	@SFAEN1	22700.0	22700.0	22100.0	22350.0	22300.0	22350.0	22290.211	KRW	KR	KOS	72993.0	nan	1373.18	16.276089077906757	16.232548536972573	1.184862415359239	nan	-0.015538603427778241	-0.01541850220264318	-0.018217311006074155	-0.018052378854625628	0.0026787075782959135	0.002682298521086368	2017-06-14	35908760.0	2025-06-02	41.0	53.0	584.4541764371751	344.8279640979333	309.76071351170276	1.0	056190.KQ
2025-06-23	@LFCOK1	50000.0	50300.0	48750.0	49700.0	49650.0	49700.0	49423.286	KRW	KR	KRX	293071.0	nan	1373.18	36.19336139471883	35.99184811896474	10.548166920073115	nan	-0.006018072325561619	-0.006000000000000005	-0.011601315779060428	-0.011534280000000008	0.00558324345349881	0.005598858805138995	2025-04-25	36316174.0	2025-06-02	14.0	80.0	1314.4044100554918	1130.387792647723	1051.5235280443935	1.0	066970.KS
2025-06-23	@SEOHA1	890.0	899.0	877.0	889.0	889.0	890.0	883.72803	KRW	KR	KOS	342410.0	nan	1373.18	0.6474023798773649	0.6435631381173625	0.2203624541227661	nan	-0.0011242272122808927	-0.0011235955056180247	-0.007072105796129158	-0.007047157303370799	0.005947878583848265	0.005965602335822773	2011-12-31	100894810.0	2025-06-02	26.0	74.0	65.31954011127455	48.33645968234317	48.33645968234317	1.0	011370.KQ
2025-06-23	@IBRID1	3700.0	3890.0	3630.0	3680.0	3680.0	3710.0	3703.3436	KRW	KR	KRX	51295.0	nan	1373.18	2.6799108638343117	2.6969105288454536	0.13833802557712754	nan	-0.005420067469339429	-0.00540540540540535	0.0009032676066347278	0.0009036756756757303	-0.006323335075974157	-0.006303384865503747	2025-04-09	10873743.0	2025-06-02	33.0	67.0	29.1406619962423	19.52424353748234	19.52424353748234	1.0	012170.KS
2025-06-23	@DSRWI1	3790.0	3790.0	3700.0	3730.0	3730.0	3750.0	3741.6766	KRW	KR	KRX	22081.0	nan	1373.18	2.7163226962233646	2.724826024264845	0.060166883441792045	nan	-0.01595778543861215	-0.0158311345646438	-0.012832219349233398	-0.012750237467018533	-0.0031255660893787507	-0.003120686592742894	2003-01-28	14400000.0	2025-06-02	0.0	77.0	39.115046825616446	39.115046825616446	30.118586055724663	1.0	069730.KS
2025-06-23	@DONGK4	3730.0	3775.0	3660.0	3755.0	3750.0	3755.0	3722.2056	KRW	KR	KOS	116917.0	nan	1373.18	2.734528612417891	2.7106465284958996	0.3169206601721551	nan	0.006680051560374878	0.006702412868632601	-0.0020918378425349715	-0.0020896514745308847	0.00877188940290985	0.008810475165584641	2017-01-20	54244480.0	2025-06-02	0.0	66.0	148.33308262573004	148.33308262573004	97.89983453298183	1.0	005160.KQ
2025-06-23	@WOORI5	8280.0	8560.0	8090.0	8340.0	8340.0	8350.0	8336.1836	KRW	KR	KOS	1401174.0	nan	1373.18	6.073493642494064	6.0707144001514735	8.50612717891784	nan	0.007220247973485527	0.007246376811594235	0.006762541323311666	0.006785458937198063	0.00045770665017386136	0.00045781141384648727	2012-12-31	84000000.0	2025-06-02	9.0	72.0	510.17346596950136	464.25785403224626	367.32489549804103	1.0	041190.KQ
2025-06-23	@CELLB1	13240.0	13240.0	12960.0	12980.0	12980.0	12990.0	13024.59	KRW	KR	KOS	14966.0	nan	1373.18	9.452511688198197	9.484983760322754	0.14195226695699031	nan	-0.019832839232918786	-0.01963746223564955	-0.016403441291936716	-0.016269637462235642	-0.0034293979409820707	-0.0034235242721651904	2009-12-31	9400003.0	2025-06-02	0.0	82.0	88.85363822659811	88.85363822659811	72.85998334581045	1.0	049960.KQ
2025-06-23	@SUNWO3	1232.0	1257.0	1199.0	1221.0	1201.0	1221.0	1223.575	KRW	KR	KOS	141975.0	nan	1373.18	0.8891769469406778	0.891052156308714	0.1265071298919297	nan	-0.008968669982760247	-0.008928571428571397	-0.006861963539008364	-0.0068384740259740395	-0.0021067064437518823	-0.0021044888952455043	2023-09-22	39153480.0	2025-06-02	0.0	93.0	34.81437180850289	34.81437180850289	32.377365781907685	1.0	066430.KQ
2025-06-23	@YOONY2	1079.0	1079.0	1060.0	1072.0	1070.0	1072.0	1069.576	KRW	KR	KOS	8457.0	nan	1373.18	0.7806696864212994	0.7789044407870781	0.00658719485573632	nan	-0.006508623627387244	-0.006487488415199305	-0.008772378016833393	-0.00873401297497678	0.0022637543894461487	0.002266318615974816	2020-10-14	28000000.0	2025-06-02	12.0	70.0	21.858751219796382	19.235701073420817	15.301125853857467	1.0	031510.KQ
2025-06-23	@HYUND64	75800.0	77200.0	74300.0	76800.0	76800.0	76900.0	76625.125	KRW	KR	KRX	102705.0	nan	1373.18	55.92857454958563	55.80122416580492	5.731064727948994	nan	0.013106347505301486	0.013192612137203241	0.010826732928089555	0.010885554089709704	0.0022796145772119303	0.0022822148740377912	2024-11-29	22628813.0	2025-06-02	33.0	55.0	1265.5972548391326	847.9501607422188	696.078490161523	1.0	069960.KS
2025-06-23	@HANSO39	727.0	727.0	711.0	715.0	714.0	715.0	714.95582	KRW	KR	KRX	458671.0	nan	1373.18	0.52068920316346	0.520657029668361	0.23881028045501682	nan	-0.016643934839511765	-0.016506189821182904	-0.016705726958395672	-0.016566960110041218	6.179211888390768e-05	6.179402805606138e-05	2017-02-23	80565180.0	2025-06-02	23.0	77.0	41.94941937692072	32.301052920228955	32.301052920228955	1.0	025750.KS
2025-06-23	@DIGIT61	7520.0	7740.0	7480.0	7650.0	7630.0	7650.0	7647.2071	KRW	KR	KOS	33268.0	nan	1373.18	5.571010355525131	5.568976463391543	0.18526870898410985	nan	0.01713950987669577	0.017287234042553168	0.016774358249634247	0.016915837765957287	0.0003651516270615218	0.0003652183030324885	2023-12-04	27675340.0	2025-06-02	19.0	74.0	154.17960573267888	124.88548064346989	114.09290824218236	1.0	068930.KQ
2025-06-23	@SHINW7	2935.0	2940.0	2865.0	2870.0	2870.0	2885.0	2892.6402	KRW	KR	KOS	131939.0	nan	1373.18	2.0900391791316504	2.106526602484743	0.2779330134052345	nan	-0.022395423508529966	-0.022146507666098825	-0.014537804187503056	-0.014432640545144815	-0.00785761932102691	-0.007826828929501817	2021-07-30	11668020.0	2025-06-02	0.0	83.0	24.38661894289168	24.386618942891676	20.240893722600095	1.0	017000.KQ
2025-06-23	@PULMU1	12500.0	12500.0	12130.0	12140.0	12140.0	12150.0	12182.641	KRW	KR	KRX	88962.0	nan	1373.18	8.840792904062104	8.871845642960135	0.7892571320890195	nan	-0.029222858676902774	-0.028800000000000048	-0.02571657466064181	-0.02538872000000003	-0.003506284016260963	-0.003500144180559883	2020-08-13	38120540.0	2025-06-02	10.0	33.0	337.0157995310156	303.31421957791406	111.21521384523516	1.0	017810.KS
2025-06-23	@PJELE1	6280.0	6280.0	6140.0	6230.0	6230.0	6240.0	6205.7149	KRW	KR	KOS	29048.0	nan	1373.18	4.536914315676022	4.519229015860994	0.13127456445273014	nan	-0.00799364768074362	-0.0079617834394905	-0.011899354922634942	-0.011828837579617835	0.003905707241891321	0.003913344456091705	2018-09-20	15000000.0	2025-06-02	0.0	61.0	68.05371473514032	68.05371473514032	41.512765988435596	1.0	006140.KQ
2025-06-23	@KPMTE1	274.0	275.0	268.0	270.0	270.0	271.0	270.18873	KRW	KR	KOS	165524.0	nan	1373.18	0.19662389490088697	0.19676133500342272	0.03256872321510654	nan	-0.014706147389695445	-0.014598540145985384	-0.01400739157641162	-0.013909744525547385	-0.0006987558132838245	-0.0006985117402935614	2025-01-15	194004890.0	2025-06-02	31.0	69.0	38.14599710161814	26.320738000116517	26.320738000116517	1.0	042040.KQ
2025-06-23	@PARAD13	14270.0	14550.0	14060.0	14540.0	14530.0	14540.0	14321.7	KRW	KR	KRX	525403.0	nan	1373.18	10.588560858736654	10.42958679852605	5.479736192705982	nan	0.01874404061662993	0.01892081289418357	0.0036164380814760477	0.00362298528381233	0.015127602535153883	0.015242603880824213	2024-05-22	91771680.0	2025-06-02	38.0	62.0	971.7300187885054	602.4726116488733	602.4726116488733	1.0	034230.KS
2025-06-23	@MANHO1	27350.0	27400.0	25600.0	25750.0	25750.0	25800.0	26243.336	KRW	KR	KRX	10972.0	nan	1373.18	18.75209368036237	19.111359035232088	0.20968983133456645	nan	-0.06028190175824477	-0.058500914076782484	-0.041304438726621484	-0.04046303473491775	-0.018977463031623287	-0.01879852469975618	2010-09-30	4150003.0	2025-06-02	10.0	81.0	77.82124502978489	70.0391205268064	63.03520847412576	1.0	001080.KS
2025-06-23	@REXGE1	889.0	889.0	842.0	868.0	868.0	870.0	873.66211	KRW	KR	KOS	103015.0	nan	1373.18	0.6321094102739626	0.6362327662797302	0.06554151841830641	nan	-0.023905520853555018	-0.023622047244094446	-0.01740353643878656	-0.01725296962879641	-0.006501984414768458	-0.006480892252497927	2025-02-26	26683025.0	2025-06-02	0.0	100.0	16.8665911970754	16.8665911970754	16.8665911970754	1.0	065170.KQ
2025-06-23	@NEUNG1	2740.0	2800.0	2715.0	2725.0	2725.0	2735.0	2754.2964	KRW	KR	KOS	84672.0	nan	1373.18	1.9844448652033964	2.0057795773314497	0.1698333683718085	nan	-0.005489492284771025	-0.005474452554744547	0.0052040993876314445	0.005217664233576613	-0.01069359167240247	-0.010636618484488491	2020-09-16	16526300.0	2025-06-02	45.0	55.0	32.795531175810886	18.037542146695987	18.037542146695987	1.0	053290.KQ
2025-06-23	@POSDA1	23500.0	24150.0	22800.0	23850.0	23800.0	23850.0	23433.583	KRW	KR	KRX	560503.0	nan	1373.18	17.36844404957835	17.0651939294193	9.565092393021306	nan	0.014783796184236309	0.014893617021276562	-0.002830256719811075	-0.0028262553191490403	0.017614052904047384	0.01777009516641148	2024-01-02	152034810.0	2025-06-02	65.0	30.0	2640.608091073275	924.2128318756462	792.1824273219823	1.0	022100.KS
2025-06-23	@SEOUL13	3420.0	3420.0	3325.0	3330.0	3330.0	3360.0	3353.5084	KRW	KR	KOS	33677.0	nan	1373.18	2.4250280371109394	2.442147715521636	0.08224420861562214	nan	-0.026668247082161756	-0.02631578947368418	-0.019633469674312565	-0.019441988304093494	-0.007034777407849191	-0.007010091282312003	2022-11-23	11659320.0	2025-06-02	0.0	41.0	28.274177893648318	28.274177893648314	11.59241293639581	1.0	018680.KQ
2025-06-23	@OPENB1	3025.0	3480.0	3020.0	3205.0	3200.0	3205.0	3287.4588	KRW	KR	KOS	17371801.0	nan	1373.18	2.3339984561383065	2.3940479762303557	41.58892502752647	nan	0.05780099888983159	0.05950413223140494	0.0832037736231559	0.08676323966942134	-0.025402774733324307	-0.02508283906097919	2014-10-31	31422380.0	2025-06-02	0.0	76.0	73.3397864081912	73.3397864081912	55.73823767022532	1.0	049480.KQ
2025-06-23	@UNIDU2	336.0	343.0	312.0	314.0	314.0	315.0	322.30372	KRW	KR	KOS	525750.0	nan	1373.18	0.22866630740325375	0.2347133806201663	0.12340055986105243	nan	-0.06771817405495106	-0.06547619047619047	-0.04161682916684484	-0.040762738095238116	-0.026101344888106226	-0.025763649268460198	2024-06-05	40663730.0	2025-06-02	34.0	66.0	9.298424984342912	6.136960489666321	6.136960489666321	1.0	044480.KQ
2025-06-23	@DAEDU1	7990.0	7990.0	7850.0	7940.0	7930.0	7940.0	7911.168	KRW	KR	KRX	99537.0	nan	1373.18	5.782198983381639	5.761202464352816	0.5734528096942862	nan	-0.006277484519138454	-0.006257822277847325	-0.009915327711091493	-0.009866332916145248	0.0036378431919530385	0.0036444681746108376	2020-08-28	33890150.0	2025-06-02	9.0	52.0	195.95959087665125	178.32322769775263	101.89898725585864	1.0	008060.KS
2025-06-23	@SAMJI2	11570.0	11700.0	11380.0	11520.0	11520.0	11530.0	11564.567	KRW	KR	KOS	104296.0	nan	1373.18	8.389286182437845	8.421741505119503	0.8783539520179436	nan	-0.004330885937839923	-0.004321521175453813	-0.0004696867764923951	-0.0004695764909249389	-0.0038611991613475283	-0.0038537543169578914	2017-08-14	16318510.0	2025-06-02	0.0	69.0	136.9006504609738	136.9006504609738	94.46144881807191	1.0	037460.KQ
2025-06-23	@MOORI1	1716.0	1735.0	1705.0	1722.0	1705.0	1722.0	1715.1536	KRW	KR	KOS	16777.0	nan	1373.18	1.2540235074789903	1.2490377080936221	0.020955105628686698	nan	0.0034904049397681547	0.0034965034965035446	-0.0004933617761491149	-0.0004932400932400327	0.00398376671591727	0.003991712462370733	2006-11-01	22137500.0	2025-06-02	0.0	39.0	27.760945396816144	27.760945396816147	10.826768704758297	1.0	001810.KQ
2025-06-23	@SUHEU1	20650.0	20650.0	19900.0	20200.0	20150.0	20200.0	20258.676	KRW	KR	KRX	37134.0	nan	1373.18	14.71038028517747	14.753110298722671	0.5478419978327677	nan	-0.022032714999882685	-0.021791767554479424	-0.019132173166163113	-0.018950314769975773	-0.002900541833719572	-0.002896339326419972	2009-10-05	11569100.0	2025-06-02	0.0	48.0	170.18586055724666	170.18586055724666	81.68921306747839	1.0	008490.KS
2025-06-23	@BOHAE2	504.0	505.0	489.0	490.0	490.0	493.0	494.8335	KRW	KR	KRX	939690.0	nan	1373.18	0.35683595741272084	0.3603558892497706	0.33862282556911694	nan	-0.028170876966695957	-0.02777777777777779	-0.01835492572197861	-0.018187500000000023	-0.009815951244717347	-0.00976793204178783	2022-05-06	139120180.0	2025-06-02	21.0	79.0	49.64308262573006	39.21803527432675	39.21803527432675	1.0	000890.KS
2025-06-23	@HAEIN1	5330.0	5390.0	5260.0	5310.0	5300.0	5310.0	5302.625	KRW	KR	KRX	152351.0	nan	1373.18	3.866936599717444	3.861565854440059	0.5883134194897974	nan	-0.003759402923908084	-0.0037523452157598447	-0.0051492572129614445	-0.005136022514071303	0.0013898542890533605	0.0013908205841446364	2014-04-29	12712740.0	2025-06-02	0.0	82.0	49.15935958869194	49.15935958869194	40.31067486272739	1.0	003010.KS
2025-06-23	@DAILY9	12990.0	13490.0	12730.0	13470.0	13460.0	13470.0	13176.872	KRW	KR	KRX	197644.0	nan	1373.18	9.809347645610917	9.59588109352015	1.8965683228476964	nan	0.036285159739763984	0.036951501154734334	0.014283340938002098	0.014385835257890722	0.022001818801761885	0.022245643730924858	2022-10-12	19262300.0	2025-06-02	39.0	61.0	188.95059715405117	115.25986426397121	115.25986426397121	1.0	036420.KS
2025-06-23	@DASAN3	3065.0	3080.0	2985.0	3015.0	3010.0	3015.0	3015.0079	KRW	KR	KOS	89522.0	nan	1373.18	2.195633493059905	2.195639246129422	0.19655801659199815	nan	-0.016447739209027645	-0.01631321370309946	-0.016445118980287887	-0.01631063621533435	-2.6202287397580903e-06	-2.620225306948498e-06	2025-01-23	39613981.0	2025-06-02	27.0	73.0	86.9777834770387	63.49378193823825	63.49378193823825	1.0	039560.KQ
2025-06-23	@DAEDO4	18220.0	18220.0	17720.0	18050.0	18040.0	18050.0	17938.118	KRW	KR	KOS	119343.0	nan	1373.18	13.144671492448186	13.063194919821143	1.5590008713162145	nan	-0.00937420705292169	-0.00933040614709113	-0.015591945943789653	-0.015471020856202	0.006217738890867963	0.006237109154929366	2019-04-30	8987519.0	2025-06-02	32.0	44.0	118.13798478713643	80.33382965525277	51.98071330634003	1.0	008830.KQ
2025-06-23	@DAISH10	308.0	313.0	305.0	312.0	311.0	312.0	308.68653	KRW	KR	KOS	291504.0	nan	1373.18	0.22720983410769163	0.2247968438223685	0.0655291791615957	nan	0.01290340483590846	0.01298701298701288	0.0022265129858265453	0.002228993506493415	0.010676891850081915	0.010734093256352883	2024-11-20	65310042.0	2025-06-02	40.0	60.0	14.839083808386372	8.903450285031823	8.903450285031823	1.0	019570.KQ
2025-06-23	@DAEWO32	901.0	909.0	880.0	903.0	903.0	906.0	899.94434	KRW	KR	KRX	19040.0	nan	1373.18	0.6575976929462998	0.6553724493511411	0.012478291435645729	nan	0.0022172958086477124	0.002219755826859071	-0.0011723406409176462	-0.0011716537180910258	0.0033896364495653586	0.0033953877636476726	2015-10-06	41249150.0	2025-06-02	9.0	48.0	27.12534587599586	24.68406474715623	13.020166020478012	1.0	024890.KS
2025-06-23	@SELIM2	8800.0	8840.0	8680.0	8780.0	8770.0	8780.0	8750.8438	KRW	KR	KOS	84114.0	nan	1373.18	6.393917767517732	6.372685154167699	0.5360320390576617	nan	-0.00227531383713675	-0.002272727272727315	-0.0056015914784115495	-0.0055859318181817885	0.0033262776412747996	0.003331815841576269	2005-03-07	11520000.0	2025-06-02	0.0	33.0	73.65793268180427	73.65793268180427	24.30711778499541	1.0	048430.KQ
2025-06-23	@TPCME1	1900.0	1902.0	1850.0	1899.0	1890.0	1899.0	1883.8733	KRW	KR	KOS	42072.0	nan	1373.18	1.3829213941362384	1.3719055768362487	0.057718811428654655	nan	-0.0005264543422462964	-0.000526315789473708	-0.00852396281042811	-0.008487736842105242	0.007997508468181813	0.008029573963387104	2022-11-03	15697990.0	2025-06-02	8.0	59.0	21.70908621593673	19.97235931866179	12.808360867402671	1.0	048770.KQ
2025-06-23	@SEUNG1	9150.0	9150.0	9020.0	9040.0	9040.0	9060.0	9070.918	KRW	KR	KOS	1942.0	nan	1373.18	6.583259295940809	6.6057749166169035	0.012828414888070027	nan	-0.012094704883343965	-0.012021857923497303	-0.008680407492636988	-0.008642841530054679	-0.0034142973907069774	-0.003408475305365921	2010-03-31	6132113.0	2025-06-02	0.0	42.0	40.36928991100948	40.36928991100948	16.955101762623983	1.0	049830.KQ
2025-06-23	@SAMJU1	11470.0	11470.0	11170.0	11260.0	11260.0	11280.0	11255.329	KRW	KR	KOS	102162.0	nan	1373.18	8.199944654014768	8.196543060632983	0.8373752321603869	nan	-0.018478308429733303	-0.018308631211856996	-0.018893225757125265	-0.018715867480383674	0.0004149173273919615	0.0004150034174923434	2013-01-22	41642690.0	2025-06-02	49.0	51.0	341.4677532442942	174.14855415459004	174.14855415459004	1.0	009520.KQ
2025-06-23	@MAEIL1	10920.0	10990.0	10850.0	10900.0	10880.0	10900.0	10899.336	KRW	KR	KOS	5349.0	nan	1373.18	7.937779460813585	7.937295911679459	0.04245659583157342	nan	-0.0018331810816611949	-0.001831501831501825	-0.0018941003683945468	-0.0018923076923077486	6.0919286733351896e-05	6.092114235212165e-05	2017-10-24	13718300.0	2025-06-02	0.0	48.0	108.89283997727901	108.89283997727902	52.26856318909393	1.0	005990.KQ
2025-06-23	@KOREA139	18100.0	18290.0	17650.0	17800.0	17800.0	17810.0	17811.555	KRW	KR	KRX	28684.0	nan	1373.18	12.96261233050292	12.97102710496803	0.372060941478903	nan	-0.016713480973740147	-0.016574585635359074	-0.016064534281829523	-0.015936187845303817	-0.0006489466919106235	-0.0006487361715470374	2024-12-27	27000000.0	2025-06-02	29.0	39.0	349.9905329235788	248.49327837574094	136.49630784019575	1.0	002240.KS
2025-06-23	@DENAL1	1263.0	1263.0	1220.0	1236.0	1236.0	1238.0	1245.3003	KRW	KR	KOS	54498.0	nan	1373.18	0.9001004966573938	0.906873315952752	0.049422781972793074	nan	-0.021609484332855367	-0.02137767220902609	-0.014113137717611579	-0.014014014251781393	-0.007496346615243787	-0.0074683190873719996	2020-05-15	43172930.0	2025-06-02	0.0	63.0	38.8599757351549	38.8599757351549	24.481784713147587	1.0	046390.KQ
2025-06-23	@INCUB2	3850.0	3940.0	3850.0	3870.0	3870.0	3895.0	3886.3101	KRW	KR	KRX	246820.0	nan	1373.18	2.8182758269127133	2.8301534394616876	0.6985384719279337	nan	0.00518135874199821	0.0051948051948051965	0.009386998751228504	0.009431194805194831	-0.004205640009230294	-0.004196808690073439	2024-07-18	37063760.0	2025-06-02	37.0	57.0	104.45589886249435	65.80721628337145	59.53986235162178	1.0	020120.KS
2025-06-23	@AUROR14	6840.0	7230.0	6630.0	7200.0	7190.0	7200.0	7008.1797	KRW	KR	KOS	57256.0	nan	1373.18	5.243303864023653	5.103613291775295	0.2922124826338863	nan	0.05129329438755015	0.05263157894736836	0.024290263794165767	0.024587675438596523	0.02700303059338438	0.027370916302274617	2007-11-23	10762880.0	2025-06-02	0.0	57.0	56.43305029202289	56.43305029202289	32.16683866645305	1.0	039830.KQ
2025-06-23	@NEOWA2	12660.0	13550.0	12510.0	13230.0	13210.0	13230.0	13150.719	KRW	KR	KOS	713652.0	nan	1373.18	9.634570850143461	9.57683552047073	6.834527822854978	nan	0.04403956141083576	0.04502369668246442	0.03802901721910423	0.03876137440758276	0.006010544191731526	0.006028643757044927	2025-05-07	11205174.0	2025-06-02	16.0	66.0	107.95704279118542	90.68391594459575	71.25164824218237	1.0	042510.KQ
2025-06-23	@COREA1	3075.0	3165.0	3010.0	3065.0	3065.0	3070.0	3082.1905	KRW	KR	KOS	6084965.0	nan	1373.18	2.232045325448958	2.244564077542638	13.658093852104239	nan	-0.0032573318703068566	-0.003252032520325243	0.0023356442419046886	0.0023383739837399276	-0.005592976112211545	-0.005577364539927077	2000-04-20	40000000.0	2025-06-02	0.0	95.0	89.28181301795831	89.28181301795831	84.8177223670604	1.0	027050.KQ
2025-06-23	@SAMWO2	1179.0	1218.0	1164.0	1210.0	1209.0	1210.0	1197.8309	KRW	KR	KOS	79770.0	nan	1373.18	0.8811663438150861	0.8723043592245735	0.06958371873534423	nan	0.025953738053416053	0.026293469041560602	0.015845716255286746	0.01597192536047487	0.010108021798129307	0.010159280412619154	2025-01-17	17172021.0	2025-06-02	6.0	94.0	15.131406960485878	14.223522542856724	14.223522542856724	1.0	031860.KQ
2025-06-23	@JEILS1	1949.0	1949.0	1827.0	1902.0	1901.0	1902.0	1904.8143	KRW	KR	KOS	245580.0	nan	1373.18	1.3851061040795816	1.3871555804774318	0.34065766745364773	nan	-0.024410456402224945	-0.024114930733709627	-0.02293189701323506	-0.02267095946639297	-0.0014785593889898863	-0.0014774668585804118	2025-06-13	81378321.0	2025-06-02	6.0	94.0	112.7176091568476	105.95455260743674	105.95455260743674	1.0	023440.KQ
2025-06-23	@YUYAN1	3135.0	3340.0	3050.0	3180.0	3180.0	3185.0	3204.7146	KRW	KR	KRX	1468863.0	nan	1373.18	2.31579253994378	2.3337906173990297	3.4280186876445913	nan	0.014252022707200496	0.014354066985645897	0.021993863960775073	0.02223751196172241	-0.007741841253574577	-0.007711950387095268	2023-09-12	36574390.0	2025-06-02	37.0	63.0	84.69869951499439	53.36018069444646	53.36018069444646	1.0	011690.KS
2025-06-23	@SAMHW3	28600.0	28850.0	27950.0	28700.0	28650.0	28700.0	28468.278	KRW	KR	KRX	44116.0	nan	1373.18	20.900391791316505	20.73164333881938	0.9145971775353557	nan	0.0034904049397681547	0.0034965034965035446	-0.0046163030858945575	-0.004605664335664339	0.008106708025662712	0.008139656357156522	2001-04-23	6613816.0	2025-06-02	23.0	49.0	138.23134563567774	106.43813613947187	67.73335936148209	1.0	009470.KS
2025-06-23	@TAEWO1	31100.0	36700.0	30400.0	33250.0	33250.0	33300.0	33495.079	KRW	KR	KOS	1455930.0	nan	1373.18	24.21386853872034	24.392344048121874	35.51354546998208	nan	0.06684694791667489	0.06913183279742774	0.07419071333324112	0.07701218649517672	-0.007343765416566228	-0.007316865859608779	2017-01-06	20007370.0	2025-06-02	33.0	47.0	484.45582698553716	324.5854040803099	227.69423868320246	1.0	044490.KQ
2025-06-23	@INITE1	10950.0	11400.0	10370.0	10610.0	10610.0	10640.0	10910.504	KRW	KR	KOS	302403.0	nan	1373.18	7.726590832957077	7.945428858561878	2.4027215231156873	nan	-0.03154250363661859	-0.031050228310502304	-0.0036134613342184707	-0.0036069406392693626	-0.02792904230240012	-0.027542632311028048	2025-05-30	19790916.0	2025-06-02	57.0	43.0	152.91631014142357	65.75401336081214	65.75401336081214	1.0	053350.KQ
2025-06-23	@PMKCO1	2045.0	2080.0	2030.0	2055.0	2050.0	2055.0	2052.9236	KRW	KR	KOS	1401195.0	nan	1373.18	1.4965263111900842	1.4950142006146316	2.0948064228302186	nan	0.004878058453432033	0.004889975550122161	0.003867134016164897	0.0038746210268949532	0.0010109244372671355	0.0010114355936090558	2025-05-12	143056533.0	2025-06-02	25.0	75.0	214.08786562213254	160.5658992165994	160.5658992165994	1.0	058820.KQ
2025-06-23	@SAMHW1	6110.0	6150.0	6000.0	6130.0	6130.0	6140.0	6073.293	KRW	KR	KRX	33876.0	nan	1373.18	4.464090650897916	4.422794535312194	0.1498265876782359	nan	0.0032679767646168756	0.003273322422258529	-0.00602581109563971	-0.0060076923076923805	0.009293787860256586	0.009337109209122785	2021-05-10	27203470.0	2025-06-02	0.0	62.0	121.43875609898191	121.4387560989819	75.29202878136878	1.0	000390.KS
2025-06-23	@SHINC2	1177.0	1177.0	1143.0	1158.0	1151.0	1158.0	1152.6458	KRW	KR	KRX	1174750.0	nan	1373.18	0.8432980381304709	0.8393989134709214	0.986083873599965	nan	-0.016274449127335444	-0.016142735768904015	-0.0209088327986926	-0.020691758708581087	0.004634383671357156	0.004645139035773127	2017-09-19	141144560.0	2025-06-02	52.0	48.0	119.02693054078853	57.132926659578494	57.132926659578494	1.0	008040.KS
2025-06-23	@DONGB3	27750.0	30500.0	27650.0	29900.0	29850.0	29900.0	29667.262	KRW	KR	KOS	1278738.0	nan	1373.18	21.77427576865378	21.60478742772251	27.626862665751027	nan	0.07462264020419873	0.07747747747747757	0.06680830808597094	0.06909052252252246	0.007814332118227796	0.007844943695848983	2025-05-23	64435056.0	2025-06-02	18.0	82.0	1403.0266785126494	1150.4818763803723	1150.4818763803723	1.0	007390.KQ
2025-06-23	@PASEC1	7000.0	7000.0	6780.0	6890.0	6890.0	6900.0	6864.1758	KRW	KR	KOS	70354.0	nan	1373.18	5.017550503211523	4.998744374371896	0.35168166171456033	nan	-0.015839064029746552	-0.01571428571428568	-0.019594175309519457	-0.019403457142857183	0.0037551112797729047	0.003762170543475829	2022-02-28	20000000.0	2025-06-02	0.0	39.0	100.35101006423045	100.35101006423045	39.136893925049876	1.0	037070.KQ
2025-06-23	@MEDIA39	12000.0	12080.0	11850.0	12000.0	12000.0	12010.0	11961.715	KRW	KR	KOS	47759.0	nan	1373.18	8.738839773372755	8.710959233312456	0.4160267020237696	nan	0.0	0.0	-0.003195516896715489	-0.00319041666666664	0.003195516896715489	0.00320062800359322	2024-11-22	16720822.0	2025-06-02	0.0	24.0	146.12058433708617	146.12058433708617	35.06894024090068	1.0	038390.KQ
2025-06-23	@BOLAK1	1073.0	1073.0	1048.0	1052.0	1052.0	1054.0	1054.5306	KRW	KR	KRX	219621.0	nan	1373.18	0.7661049534656782	0.767947829126553	0.16865747018060268	nan	-0.01976534933304297	-0.019571295433364444	-0.017362724640721083	-0.017212861136999047	-0.0024026246923218864	-0.0023997406997957604	2017-05-11	59900000.0	2025-06-02	0.0	67.0	45.88968671259412	45.88968671259412	30.74609009743806	1.0	002760.KS
2025-06-23	@BOOKO1	41350.0	44900.0	41250.0	43000.0	43000.0	43100.0	43467.743	KRW	KR	KRX	35001.0	nan	1373.18	31.314175854585706	31.654803448928764	1.1079497755159557	nan	0.0391276942238612	0.03990326481257567	0.04994670131810253	0.05121506650544139	-0.010819007094241329	-0.010760692129793914	2012-12-31	10369887.0	2025-06-02	0.0	76.0	324.7244651101822	324.7244651101822	246.7905934837385	1.0	001270.KS
2025-06-23	@NEMOK1	597.0	605.0	578.0	581.0	581.0	583.0	587.04932	KRW	KR	KOS	155060.0	nan	1373.18	0.42310549236079753	0.4275108288789525	0.06628982912597037	nan	-0.02716635654069055	-0.02680067001675046	-0.016808276651095078	-0.01666780569514248	-0.010358079889595473	-0.010304619720877928	2024-11-01	45957058.0	2025-06-02	22.0	78.0	19.444683652543727	15.166853248984108	15.166853248984108	1.0	032800.KQ
2025-06-23	@JUSUN1	30600.0	30800.0	29550.0	30250.0	30200.0	30250.0	29952.446	KRW	KR	KOS	626015.0	nan	1373.18	22.029158595377154	21.812468867883307	13.654932698327968	nan	-0.011503824481485125	-0.011437908496731986	-0.021389018282562233	-0.021161895424836596	0.009885193801077108	0.009934213719974716	2024-08-05	47268320.0	2025-06-02	0.0	75.0	1041.281317817038	1041.281317817038	780.9609883627785	1.0	036930.KQ
2025-06-23	@SINIL1	6660.0	6660.0	6530.0	6570.0	6570.0	6590.0	6565.2891	KRW	KR	KOS	39235.0	nan	1373.18	4.784514775921584	4.781084125897552	0.18758583567959045	nan	-0.01360565205577835	-0.013513513513513487	-0.014322941209616857	-0.014220855855855863	0.0007172891538385073	0.0007175464672226628	2022-12-28	11986410.0	2025-06-02	0.0	80.0	57.34915575525423	57.34915575525423	45.87932460420338	1.0	012790.KQ
2025-06-23	@YOUNG14	12030.0	12080.0	11850.0	11950.0	11950.0	11960.0	11962.333	KRW	KR	KOS	8417.0	nan	1373.18	8.702427940983702	8.711409283560785	0.07332393193973114	nan	-0.006672251609067814	-0.006650041562759723	-0.00564073359754147	-0.005624854530340784	-0.0010315180115263445	-0.0010309861797026532	2008-04-14	15750000.0	2025-06-02	40.0	36.0	137.06324007049332	82.23794404229598	49.3427664253776	1.0	036560.KQ
2025-06-23	@EUPLU1	1618.0	1618.0	1566.0	1575.0	1575.0	1582.0	1584.6353	KRW	KR	KOS	45997.0	nan	1373.18	1.146972720255174	1.153989498827539	0.05308005497757031	nan	-0.0269355463587031	-0.026576019777503124	-0.02083653242011163	-0.02062095179233625	-0.006099013938591469	-0.00608045270732005	2013-02-18	16334670.0	2025-06-02	0.0	72.0	18.735420884370583	18.735420884370583	13.489503036746818	1.0	050760.KQ
2025-06-23	@KHVAT1	10680.0	10720.0	10360.0	10700.0	10660.0	10700.0	10558.192	KRW	KR	KOS	86080.0	nan	1373.18	7.7921321312573735	7.6888623487088354	0.6618572709768565	nan	0.0018709079358121272	0.001872659176029856	-0.011470782033612181	-0.011405243445692936	0.013341689969424309	0.013431087443759315	2021-09-17	23677440.0	2025-06-02	0.0	77.0	184.49774100991857	184.49774100991857	142.0632605776373	1.0	060720.KQ
2025-06-23	@DAEWO5	12400.0	12780.0	12200.0	12580.0	12570.0	12580.0	12505.657	KRW	KR	KRX	2748726.0	nan	1373.18	9.16121702908577	9.107077731979784	25.032861345913865	nan	0.014411778661303387	0.014516129032257963	0.008484629322873971	0.008520725806451468	0.005927149338429416	0.005944749644101188	2025-05-19	192591032.0	2025-06-02	34.0	54.0	1764.3682420076027	1164.4830397250178	952.7588506841054	1.0	042670.KS
2025-06-23	@RFTEC1	3035.0	3070.0	2940.0	2970.0	2965.0	2970.0	2968.0867	KRW	KR	KOS	112047.0	nan	1373.18	2.162862843909757	2.161469508731557	0.24218617404484477	nan	-0.02164947169685405	-0.021416803953871466	-0.02229388804268151	-0.022047215815486076	0.0006444163458274588	0.0006446240266499981	2021-05-10	32089260.0	2025-06-02	12.0	88.0	69.4046681425596	61.07610796545245	61.07610796545245	1.0	061040.KQ
2025-06-23	@KUKDO10	500.0	505.0	493.0	498.0	498.0	500.0	499.36646	KRW	KR	KRX	119724.0	nan	1373.18	0.3626618505949693	0.36365695684469623	0.04353846550127441	nan	-0.004008021397537753	-0.0040000000000000036	-0.0012678834246031556	-0.001267079999999976	-0.0027401379729345976	-0.0027363872215206975	2025-03-06	67522221.0	2025-06-02	33.0	67.0	24.487733624142496	16.406781528175472	16.406781528175472	1.0	005320.KS
2025-06-23	@ETECE1	16790.0	16850.0	16450.0	16600.0	16590.0	16600.0	16601.106	KRW	KR	KOS	2716.0	nan	1373.18	12.088728353165644	12.08953378289809	0.032835173754351216	nan	-0.011380775726951953	-0.011316259678380014	-0.011314151440375397	-0.011250387135199547	-6.662428657655539e-05	-6.662206722851671e-05	2023-11-16	3243585.0	2025-06-02	33.0	55.0	39.21081795540278	26.271248030119864	21.565949875471528	1.0	016250.KQ
2025-06-23	@DAISH2	1222.0	1222.0	1169.0	1183.0	1183.0	1184.0	1185.3934	KRW	KR	KOS	1517254.0	nan	1373.18	0.8615039543249974	0.8632469159177966	1.3097648361639407	nan	-0.03243527575315408	-0.03191489361702127	-0.030414158134150604	-0.029956301145662945	-0.0020211176190034763	-0.0020190765361102203	2002-11-15	38428910.0	2025-06-02	0.0	91.0	33.10665792539943	33.10665792539943	30.127058712113485	1.0	020180.KQ
2025-06-23	@UNION84	6110.0	6130.0	5935.0	6000.0	5990.0	6000.0	5985.125	KRW	KR	KOS	158448.0	nan	1373.18	4.369419886686377	4.358587366550634	0.6906094510552149	nan	-0.018167303955447522	-0.018003273322422242	-0.02064954884446557	-0.020437806873977116	0.002482244889018048	0.0024853282095194107	2016-12-20	30664220.0	2025-06-02	0.0	80.0	133.98485267772614	133.98485267772614	107.18788214218091	1.0	036200.KQ
2025-06-23	@SUNYA1	826.0	845.0	801.0	835.0	831.0	835.0	819.74122	KRW	KR	KOS	626555.0	nan	1373.18	0.6080776008971875	0.5969655981007588	0.3740317803180209	nan	0.010836951329877387	0.010895883777239712	-0.007606068436074587	-0.007577215496368028	0.018443019765951973	0.018614142643699205	2021-08-10	73824180.0	2025-06-02	0.0	81.0	44.89083026260214	44.89083026260214	36.36157251270773	1.0	050110.KQ
2025-06-23	@DONGS2	827.0	827.0	798.0	803.0	802.0	803.0	803.70752	KRW	KR	KOS	546442.0	nan	1373.18	0.5847740281681935	0.5852892701612316	0.31982663936544364	nan	-0.02944998107693042	-0.029020556227327687	-0.02856927312364732	-0.028165030229746035	-0.0008807079532830997	-0.0008803202438618651	2025-03-10	60940960.0	2025-06-02	15.0	85.0	35.63669065963675	30.291187060691236	30.291187060691236	1.0	009730.KQ
2025-06-23	@HANKO1	18660.0	19020.0	18540.0	18930.0	18920.0	18930.0	18805.981	KRW	KR	KRX	121885.0	nan	1373.18	13.78551974249552	13.69520456167436	1.6692400079996796	nan	0.014365769802035189	0.014469453376205754	0.007792762119320784	0.007823204715969867	0.006573007682714405	0.006594657306098428	2021-04-19	94935310.0	2025-06-02	0.0	28.0	1308.7325902649325	1308.7325902649325	366.4451252741811	1.0	000240.KS
2025-06-23	@SAMYE1	5930.0	5990.0	5810.0	5830.0	5820.0	5830.0	5843.668	KRW	KR	KRX	10553.0	nan	1373.18	4.245619656563597	4.255573195065468	0.04490906392752588	nan	-0.017007212647234482	-0.016863406408094472	-0.014665531138787102	-0.014558516020236167	-0.0023416815084473797	-0.002338941911142034	2011-12-31	10000004.0	2025-06-02	14.0	53.0	42.4562135481146	36.51234365137856	22.501793180500737	1.0	023810.KS
2025-06-23	@NAMHA1	7870.0	7870.0	7580.0	7680.0	7680.0	7690.0	7675.0977	KRW	KR	KRX	201662.0	nan	1373.18	5.592857454958563	5.589287420440146	1.1271468797808009	nan	-0.024438515269730843	-0.02414231257941546	-0.0250770393953772	-0.02476522236340528	0.0006385241256463559	0.0006387280255728545	2011-02-09	49678830.0	2025-06-02	56.0	44.0	277.8466147191191	122.2525104764124	122.2525104764124	1.0	025860.KS
2025-06-23	@BAIKS1	14670.0	14670.0	14340.0	14450.0	14450.0	14490.0	14455.454	KRW	KR	KRX	43859.0	nan	1373.18	10.523019560436358	10.526991363113357	0.46170331419478877	nan	-0.015110177596449503	-0.01499659168370826	-0.014732809362431709	-0.014624812542603949	-0.0003773682340177942	-0.0003772970395810038	2025-01-24	21250000.0	2025-06-02	0.0	35.0	223.6141656592726	223.61416565927257	78.26495798074541	1.0	035150.KS
2025-06-23	@EDUBO1	410.0	412.0	398.0	405.0	405.0	406.0	403.15137	KRW	KR	KOS	172835.0	nan	1373.18	0.29493584235133047	0.293589602237143	0.05074255890265661	nan	-0.01227009259181333	-0.012195121951219523	-0.01684506033422739	-0.016703975609756117	0.00457496774241406	0.0045854488848693364	2024-07-19	47676480.0	2025-06-02	50.0	50.0	14.06150278914636	7.03075139457318	7.03075139457318	1.0	035290.KQ
2025-06-23	@LASEM1	975.0	982.0	950.0	970.0	970.0	971.0	966.56885	KRW	KR	KOS	91166.0	nan	1373.18	0.706389548347631	0.7038908591735971	0.06417091406742015	nan	-0.005141399500418586	-0.00512820512820511	-0.008684938466581471	-0.00864733333333334	0.0035435389661628847	0.003549824722780981	2022-03-16	61365620.0	2025-06-02	31.0	69.0	43.34803259587235	29.91014249115192	29.91014249115192	1.0	036170.KQ
2025-06-23	@KUKYO1	1392.0	1401.0	1340.0	1342.0	1342.0	1343.0	1353.285	KRW	KR	KOS	381999.0	nan	1373.18	0.9772935813221865	0.9855117318923957	0.3764644960711633	nan	-0.03658052336273876	-0.03591954022988508	-0.028206591890181265	-0.027812499999999907	-0.008373931472557494	-0.008338967771016503	2017-05-22	34895240.0	2025-06-02	0.0	92.0	34.10289407069721	34.10289407069721	31.37466254504143	1.0	006050.KQ
2025-06-23	@SEOUL8	233.0	238.0	230.0	238.0	237.0	238.0	233.5105	KRW	KR	KOS	308054.0	nan	1373.18	0.17332032217189297	0.1700509037416799	0.05238486110123945	nan	0.021232220105774857	0.02145922746781115	0.00218859041231223	0.002190987124463639	0.019043629693462627	0.01922611617036485	2019-02-19	69588930.0	2025-06-02	6.0	58.0	12.061175767197307	11.337505221165468	6.995481944974438	1.0	027040.KQ
2025-06-23	@BIOSP2	24250.0	24275.0	23500.0	23800.0	23800.0	23850.0	23852.239	KRW	KR	KOS	22074.0	nan	1373.18	17.332032217189298	17.370074571432735	0.38342702608980617	nan	-0.018731036706061133	-0.01855670103092788	-0.016538526048735847	-0.016402515463917466	-0.002192510657325286	-0.0021901088614784125	2025-03-26	13480882.0	2025-06-02	0.0	56.0	233.6510811401273	233.6510811401273	130.8446054384713	1.0	041830.KQ
2025-06-23	@HANKO5	774.0	774.0	751.0	767.0	766.0	767.0	760.54908	KRW	KR	KOS	395979.0	nan	1373.18	0.5585575088480752	0.5538597124921715	0.21931681509293754	nan	-0.009085072222471346	-0.009043927648578864	-0.017531227483617684	-0.01737844961240309	0.008446155261146338	0.0084819246642176	2019-10-01	315609440.0	2025-06-02	80.0	20.0	176.28602257533606	35.257204515067215	35.257204515067215	1.0	023760.KQ
2025-06-23	@HANKU3	3710.0	3725.0	3585.0	3620.0	3620.0	3625.0	3654.5198	KRW	KR	KOS	538502.0	nan	1373.18	2.636216664967448	2.6613552484015206	1.4331451239747155	nan	-0.024557850781663504	-0.02425876010781669	-0.015067173717875804	-0.014954231805929918	-0.0094906770637877	-0.009445782726365315	2023-12-21	23300000.0	2025-06-02	5.0	70.0	61.42384829374154	58.35265587905447	42.99669380561908	1.0	025550.KQ
2025-06-23	@ILJIN1	5260.0	5300.0	5100.0	5190.0	5180.0	5190.0	5173.5665	KRW	KR	KRX	144890.0	nan	1373.18	3.7795482019837165	3.7675807250324063	0.5458847712499454	nan	-0.013397329571821714	-0.013307984790874472	-0.016568730802028142	-0.016432224334600787	0.0031714012302064276	0.0031764354435184217	2011-03-04	49347480.0	2025-06-02	25.0	46.0	186.5111793064274	139.88338447982056	85.7951424809566	1.0	015860.KS
2025-06-23	@YGKRW1	6310.0	6360.0	6170.0	6240.0	6230.0	6240.0	6219.0118	KRW	KR	KOS	246346.0	nan	1373.18	4.544196682153832	4.528912305742874	1.115679430870534	nan	-0.011155494171784852	-0.011093502377179099	-0.01452465702200989	-0.014419683042789178	0.003369162850225038	0.0033748448587924695	2024-02-22	33573820.0	2025-06-02	0.0	55.0	152.56604145122998	152.56604145122998	83.91132279817649	1.0	019210.KQ
2025-06-23	@INTOK1	4315.0	4315.0	4220.0	4275.0	4275.0	4280.0	4269.7305	KRW	KR	KOS	34151.0	nan	1373.18	3.113211669264044	3.1093742262485615	0.10618823920061463	nan	-0.009313222146666078	-0.009269988412514474	-0.010546614040775282	-0.010491193511008134	0.0012333918941092037	0.0012341528347048492	2000-03-23	17530500.0	2025-06-02	17.0	55.0	54.576157168033326	45.29821044946766	30.016886442418333	1.0	015710.KQ
2025-06-23	@HANIL2	9850.0	9950.0	9650.0	9780.0	9770.0	9780.0	9806.0079	KRW	KR	KRX	220197.0	nan	1373.18	7.1221544152987954	7.141094321210621	1.572447546247615	nan	-0.007131971137273041	-0.007106598984771617	-0.004476206326074816	-0.004466203045685235	-0.0026557648111982246	-0.0026522413876497453	2016-12-23	23479840.0	2025-06-02	0.0	56.0	167.22704612650926	167.22704612650926	93.64714583084519	1.0	007860.KS
2025-06-23	@INTER219	14690.0	14690.0	14360.0	14490.0	14480.0	14490.0	14447.891	KRW	KR	KOS	23910.0	nan	1373.18	10.552149026347601	10.521483709346189	0.25156867549046735	nan	-0.013708233853193974	-0.013614703880190593	-0.016618537836402325	-0.01648121170864536	0.002910303983208351	0.0029145430291521723	2024-12-26	13676598.0	2025-06-02	0.0	66.0	144.31750026944758	144.31750026944758	95.2495501778354	1.0	035080.KQ
2025-06-23	@EAGON2	5660.0	5660.0	5490.0	5550.0	5540.0	5550.0	5526.2735	KRW	KR	KRX	27475.0	nan	1373.18	4.041713395184899	4.024434888361322	0.11057134855772731	nan	-0.019625964456746914	-0.019434628975265045	-0.023910173634240195	-0.023626590106006984	0.004284209177493281	0.004293399521395402	2019-01-09	10952630.0	2025-06-02	34.0	66.0	44.26739138350398	29.216478313112624	29.216478313112624	1.0	008250.KS
2025-06-23	@DAESU3	8210.0	8220.0	8090.0	8160.0	8130.0	8160.0	8131.0938	KRW	KR	KOS	6662.0	nan	1373.18	5.942411045893473	5.921360491705384	0.03944810359574127	nan	-0.006108754488320045	-0.006090133982947665	-0.009657470208754404	-0.00961098660170523	0.003548715720434359	0.0035550198670688538	2018-05-16	3800000.0	2025-06-02	0.0	61.0	22.581161974395197	22.581161974395194	13.774508804381071	1.0	036480.KQ
2025-06-23	@INZID1	1364.0	1378.0	1356.0	1357.0	1357.0	1365.0	1366.0074	KRW	KR	KOS	68658.0	nan	1373.18	0.9882171310389024	0.9947766498201255	0.06829937522335017	nan	-0.005145178568537467	-0.00513196480938416	0.001470618989374728	0.0014717008797653364	-0.006615797557912195	-0.006593961350429001	2019-10-18	43885220.0	2025-06-02	44.0	56.0	43.36812620341106	24.286150673910193	24.286150673910193	1.0	037330.KQ
2025-06-23	@SEWON5	9160.0	9400.0	8980.0	9200.0	9170.0	9200.0	9154.2071	KRW	KR	KOS	47914.0	nan	1373.18	6.6997771595857785	6.666429091597605	0.3194152834948077	nan	0.004357305368957398	0.004366812227074135	-0.000632612720993464	-0.0006324126637554661	0.004989918089950862	0.005002388464643737	2010-03-31	8350003.0	2025-06-02	66.0	34.0	55.943159381872725	19.020674189836726	19.020674189836726	1.0	024830.KQ
2025-06-23	@DONGM1	13810.0	14100.0	13170.0	13250.0	13250.0	13260.0	13471.379	KRW	KR	KOS	715438.0	nan	1373.18	9.649135583099083	9.810351883948208	7.018698531148138	nan	-0.04139541498896904	-0.040550325850832736	-0.02482560658936528	-0.024519985517740706	-0.016569808399603758	-0.016433284224280253	2025-05-22	6828712.0	2025-06-02	19.0	81.0	65.8911679459357	53.37184603620793	53.37184603620793	1.0	042940.KQ
2025-06-23	@DOOSA22	59100.0	69400.0	59100.0	68600.0	68600.0	68700.0	65735.938	KRW	KR	KRX	28367598.0	nan	1373.18	49.957034037780915	47.871319127863785	1357.9943367489504	nan	0.14906161031978726	0.16074450084602376	0.10641485304978282	0.1122832148900168	0.04264675727000444	0.04356919650252822	2023-04-21	640561146.0	2025-06-02	30.0	62.0	32000.53497400195	22400.374481801362	19840.33168388121	1.0	034020.KS
2025-06-23	@AZTEC5	1298.0	1349.0	1298.0	1322.0	1322.0	1325.0	1327.813	KRW	KR	KOS	39395.0	nan	1373.18	0.9627288483665651	0.9669620880001165	0.038093471456764595	nan	0.018321123147596374	0.018489984591679498	0.022708609604214836	0.022968412942989236	-0.004387486456618461	-0.0043778754990349	2019-09-10	21491020.0	2025-06-02	13.0	62.0	20.69002493482282	18.000321693295852	12.827815459590147	1.0	032080.KQ
2025-06-23	@KTGCO2	124300.0	125200.0	122400.0	123700.0	123700.0	123800.0	123501.25	KRW	KR	KRX	279205.0	nan	1373.18	90.08287333051749	89.93813629677099	25.111177344739943	nan	-0.004838719118222201	-0.00482703137570395	-0.00644672104236399	-0.00642598551890583	0.0016080019241417887	0.0016092954524751235	2025-03-06	122062497.0	2025-06-02	0.0	87.0	10995.740455657671	10995.740455657673	9566.294196422174	1.0	033780.KS
2025-06-23	@CLEAN7	10510.0	10720.0	10330.0	10650.0	10650.0	10660.0	10503.864	KRW	KR	KOS	108329.0	nan	1373.18	7.75572029886832	7.649298708108186	0.8286408797506517	nan	0.013232707266572774	0.013320647002854402	-0.0005839954207758069	-0.0005838249286393982	0.013816702687348581	0.013912594450956384	2019-03-11	23059200.0	2025-06-02	0.0	82.0	178.84070551566438	178.84070551566438	146.6493785228448	1.0	033640.KQ
2025-06-23	@GAMMA4	1120.0	1120.0	1061.0	1075.0	1074.0	1075.0	1071.3021	KRW	KR	KOS	129687.0	nan	1373.18	0.7828543963646426	0.7801614500648131	0.10117679797455542	nan	-0.04100802372737711	-0.0401785714285714	-0.04445386078732039	-0.04348026785714276	0.0034458370599432797	0.0034517807815366286	2025-04-04	44754342.0	2025-06-02	12.0	88.0	35.036133391106766	30.831797384173957	30.831797384173957	1.0	032790.KQ
2025-06-23	@ISUPE1	45000.0	46750.0	45000.0	45600.0	45600.0	45650.0	45887.762	KRW	KR	KRX	972045.0	nan	1373.18	33.20759113881647	33.417149973055245	32.48297354555849	nan	0.013245226750019157	0.01333333333333342	0.0195359686522405	0.019728044444444537	-0.006290741902221342	-0.00627099661125341	2025-02-24	73409219.0	2025-06-02	21.0	68.0	2437.7433303718376	1925.8172309937518	1657.6654646528496	1.0	007660.KS
2025-06-23	@KOOKS1	4660.0	4760.0	4555.0	4650.0	4650.0	4655.0	4607.4532	KRW	KR	KOS	23711.0	nan	1373.18	3.3863004121819427	3.3553162731761312	0.07955790415327925	nan	-0.002148228538290553	-0.0021459227467811592	-0.011340194979442941	-0.011276137339055858	0.009191966441152388	0.009234342304334175	2005-04-04	17858300.0	2025-06-02	0.0	63.0	60.473568650868785	60.473568650868785	38.09834825004734	1.0	043650.KQ
2025-06-23	@TUKSU1	7690.0	7710.0	7480.0	7560.0	7560.0	7570.0	7544.1172	KRW	KR	KOS	128496.0	nan	1373.18	5.505469057224835	5.493902620195458	0.7059445110846355	nan	-0.017049593326110113	-0.016905071521456483	-0.019152702782148978	-0.018970455136541053	0.0021031094560388652	0.0021053225419138677	2021-12-01	17546330.0	2025-06-02	0.0	79.0	96.60077688285585	96.60077688285587	76.31461373745611	1.0	026150.KQ
2025-06-23	@HANYA1	17640.0	17790.0	17300.0	17410.0	17410.0	17530.0	17435.676	KRW	KR	KOS	38020.0	nan	1373.18	12.678600037868305	12.697298242036732	0.48275127916223654	nan	-0.013124296798547874	-0.0130385487528345	-0.011650598618786034	-0.011582993197278957	-0.0014736981797618398	-0.0014726128198297994	2010-04-23	18000000.0	2025-06-02	0.0	60.0	228.2148006816295	228.2148006816295	136.9288804089777	1.0	045100.KQ
2025-06-23	@FUTUR19	3660.0	3660.0	3510.0	3540.0	3540.0	3545.0	3543.4102	KRW	KR	KOS	121715.0	nan	1373.18	2.5779577331449626	2.5804411657612256	0.3140783964906276	nan	-0.03333642026759165	-0.032786885245901676	-0.03237355064203484	-0.031855136612021884	-0.0009628696255568059	-0.0009624062153458235	2022-02-09	26807620.0	2025-06-02	37.0	63.0	69.10891128621157	43.53861411031328	43.53861411031328	1.0	039860.KQ
2025-06-23	@DONGB13	8050.0	8370.0	7800.0	8300.0	8290.0	8300.0	8193.4961	KRW	KR	KRX	126503.0	nan	1373.18	6.044364176582822	5.9668041334712125	0.7548186232965088	nan	0.030583423372078755	0.03105590062111796	0.01766858958649209	0.01782560248447207	0.012914833785586666	0.012998590430768564	2010-03-02	42446380.0	2025-06-02	25.0	70.0	256.56137869762154	192.42103402321615	179.59296508833506	1.0	016610.KS
2025-06-23	@DONGK3	8350.0	8350.0	8180.0	8270.0	8270.0	8290.0	8254.961	KRW	KR	KRX	50831.0	nan	1373.18	6.0225170771493906	6.01156512620341	0.3055738669300455	nan	-0.00962702982716479	-0.009580838323353325	-0.011447185911281466	-0.011381916167664707	0.0018201560841166753	0.0018218135736802754	2023-11-13	31800480.0	2025-06-02	0.0	47.0	191.51893386154765	191.51893386154768	90.0138989149274	1.0	001230.KS
2025-06-23	@DONGB4	6260.0	6270.0	6200.0	6230.0	6230.0	6240.0	6229.2969	KRW	KR	KRX	10894.0	nan	1373.18	4.536914315676022	4.536402292488967	0.04941956657437481	nan	-0.004803852312644352	-0.004792332268370614	-0.004916715824348827	-0.004904648562300329	0.00011286351170447517	0.0001128698810293205	2010-03-31	13617570.0	2025-06-02	23.0	47.0	61.781748277720325	47.57194617384465	29.037421690528554	1.0	007590.KS
2025-06-23	@DAEWO6	87000.0	88200.0	86000.0	86300.0	86200.0	86300.0	86650.375	KRW	KR	KRX	1907520.0	nan	1373.18	62.84682270350573	63.10197861897202	120.36828625526151	nan	-0.008078520565200975	-0.008045977011494232	-0.004026774746995088	-0.004018678160919498	-0.004051745818205887	-0.004043548570909272	2024-07-25	306413280.0	2025-06-02	57.0	37.0	19257.101082159657	8280.553465328652	7125.127400399073	1.0	042660.KS
2025-06-23	@GLOBA85	14300.0	14590.0	14140.0	14550.0	14550.0	14560.0	14412.418	KRW	KR	KRX	57731.0	nan	1373.18	10.595843225214466	10.495650970739451	0.6059244261917593	nan	0.01733145635164135	0.0174825174825175	0.007830658807492341	0.007861398601398673	0.009500797544149009	0.009546073393097654	2015-04-15	19308690.0	2025-06-02	19.0	63.0	204.5918521242663	165.7194002206557	128.89286683828777	1.0	004360.KS
2025-06-23	@KYEON1	3145.0	3150.0	3055.0	3070.0	3065.0	3070.0	3081.8445	KRW	KR	KOS	451927.0	nan	1373.18	2.2356865086878632	2.244312107662506	1.0142652378795933	nan	-0.0241363285533005	-0.02384737678855331	-0.020285608777825814	-0.02008124006359291	-0.003850719775474687	-0.0038433152613638333	2022-01-25	26979600.0	2025-06-02	6.0	63.0	60.31792772979507	56.69885206600737	38.0002944697709	1.0	039240.KQ
2025-06-23	@DAOUD1	17260.0	17440.0	16800.0	17440.0	17430.0	17440.0	17119.805	KRW	KR	KOS	316288.0	nan	1373.18	12.700447137301737	12.46726940386548	3.9432477052098047	nan	0.010374732825551902	0.010428736964078755	-0.008155705193468421	-0.00812253765932791	0.018530438019020323	0.018703192004815516	2016-12-14	38300000.0	2025-06-02	32.0	39.0	486.42712535865655	330.7704452438864	189.70657888987608	1.0	032190.KQ
2025-06-23	@PSTEC1	4395.0	4415.0	4255.0	4380.0	4380.0	4390.0	4367.2618	KRW	KR	KOS	16280.0	nan	1373.18	3.1896765172810557	3.180400093214291	0.05177691351752866	nan	-0.0034188067487850304	-0.0034129692832765013	-0.006331308808457337	-0.006311308304891905	0.002912502059672306	0.0029167475144264987	2025-04-16	19273820.0	2025-06-02	46.0	54.0	61.47725105230196	33.197715568243055	33.197715568243055	1.0	002230.KQ
2025-06-23	@KOREA121	16220.0	16490.0	15810.0	16060.0	16050.0	16060.0	16095.465	KRW	KR	KRX	983717.0	nan	1373.18	11.695480563363871	11.721307476077426	11.530449426444457	nan	-0.00991334016865153	-0.009864364981504337	-0.007707493393905196	-0.007677866831072744	-0.002205846774746334	-0.002203415682616172	2024-07-16	34296260.0	2025-06-02	13.0	42.0	401.1112422260738	348.96678073668414	168.466721734951	1.0	024720.KS
2025-06-23	@SUNGW2	5750.0	5770.0	5560.0	5640.0	5640.0	5650.0	5618.6172	KRW	KR	KOS	560935.0	nan	1373.18	4.107254693485195	4.091682954893022	2.295168178302917	nan	-0.019315789299291453	-0.019130434782608674	-0.023114271000945763	-0.02284918260869573	0.0037984817016543104	0.003805705076330934	2018-07-09	80000060.0	2025-06-02	33.0	61.0	328.5806219140972	220.14901668244514	200.43417936759928	1.0	015750.KQ
2025-06-23	@ORICO2	6300.0	6300.0	6210.0	6270.0	6260.0	6270.0	6241.0782	KRW	KR	KOS	25380.0	nan	1373.18	4.566043781587265	4.54498186690747	0.1153516397821116	nan	-0.004773278752656651	-0.004761904761904745	-0.009396677480818738	-0.009352666666666676	0.004623398728162087	0.00463410312660395	2021-07-29	11975050.0	2025-06-02	61.0	39.0	54.67860258669657	21.32465500881166	21.32465500881166	1.0	010470.KQ
2025-06-23	@CHOHE1	154800.0	157100.0	154800.0	157000.0	155600.0	157100.0	156238.88	KRW	KR	KRX	18.0	nan	1373.18	114.33315370162687	113.77887822426776	0.0020480198080368196	nan	0.014111844192679968	0.01421188630490966	0.009252156928321043	0.009295090439276565	0.004859687264358925	0.004871514695957924	2010-03-31	600000.0	2025-06-02	59.0	34.0	68.59989222097613	28.125955810600214	23.32396335513188	1.0	002600.KS
2025-06-23	@CHONB1	36400.0	37250.0	36000.0	36850.0	36550.0	36850.0	36531.059	KRW	KR	KRX	5885.0	nan	1373.18	26.835520470732167	26.60325594605223	0.15656016124251737	nan	0.012286843992649565	0.012362637362637319	0.0035940556156361936	0.0036005219780219644	0.008692788377013372	0.008730680378031153	1994-11-29	1680000.0	2025-06-02	7.0	93.0	45.08367439083004	41.92781718347194	41.92781718347194	1.0	000950.KS
2025-06-23	@CLEAN8	4370.0	4375.0	4290.0	4295.0	4295.0	4300.0	4321.2774	KRW	KR	KOS	13729.0	nan	1373.18	3.127776402219665	3.146912567908067	0.04320396264480986	nan	-0.01731145367127951	-0.017162471395881007	-0.011211956116021327	-0.011149336384439379	-0.006099497555258182	-0.0060809333832629875	2009-12-31	6500003.0	2025-06-02	11.0	67.0	20.330555997757028	18.094194838003755	13.621472518497207	1.0	045520.KQ
2025-06-23	@SHINS8	21750.0	25450.0	21750.0	23900.0	23900.0	23950.0	23610.403	KRW	KR	KRX	3007493.0	nan	1373.18	17.404855881967404	17.19396073347995	51.71071654821582	nan	0.09426470140277132	0.09885057471264358	0.0820736624555991	0.0855357701149424	0.012191038947172217	0.01226565256001777	2025-05-14	13980900.0	2025-06-02	44.0	51.0	243.33554960019805	136.26790777611092	124.101130296101	1.0	035510.KS
2025-06-23	@EAGLE24	4425.0	4425.0	4360.0	4370.0	4365.0	4370.0	4376.7461	KRW	KR	KOS	60484.0	nan	1373.18	3.182394150803245	3.187306908052841	0.19278107102666803	nan	-0.01250726935239399	-0.012429378531073398	-0.010964729701527176	-0.010904836158192044	-0.0015425396508668143	-0.0015413505480704748	2018-08-24	12641880.0	2025-06-02	0.0	62.0	40.23144496715653	40.23144496715653	24.943495879637048	1.0	044960.KQ
2025-06-23	@EASYB1	3855.0	3870.0	3755.0	3810.0	3800.0	3810.0	3808.7623	KRW	KR	KOS	320812.0	nan	1373.18	2.7745816280458495	2.773680289546891	0.8898299210501173	nan	-0.011741817876682603	-0.011673151750972721	-0.012066726296753316	-0.01199421530479905	0.0003249084200707131	0.00032496120852698596	2025-04-18	64516185.0	2025-06-02	21.0	51.0	179.00542161260722	141.4142830739597	91.29276502242969	1.0	035810.KQ
2025-06-23	@CROWN31	7480.0	7600.0	7300.0	7450.0	7430.0	7450.0	7440.8165	KRW	KR	KRX	160408.0	nan	1373.18	5.4253630259689185	5.418675264714021	0.8691988618622466	nan	-0.004018759594917043	-0.004010695187165791	-0.0052522045392287	-0.005238435828877064	0.0012334449443116569	0.001234205950382039	2017-11-02	14847340.0	2025-06-02	46.0	44.0	80.55220946998936	43.49819311379426	35.44297216679532	1.0	005740.KS
2025-06-23	@SAMSU29	14450.0	14500.0	14080.0	14340.0	14340.0	14350.0	14182.016	KRW	KR	KRX	117165.0	nan	1373.18	10.442913529180442	10.327863790617398	1.2100641610276874	nan	-0.007641579386966413	-0.00761245674740485	-0.018719731486607216	-0.01854560553633222	0.011078152099640803	0.011139742050777501	2011-12-31	8126316.0	2025-06-02	0.0	51.0	84.8624152987955	84.8624152987955	43.27983180238571	1.0	006660.KS
2025-06-23	@MOTON1	10200.0	10280.0	10080.0	10140.0	10140.0	10150.0	10124.547	KRW	KR	KRX	61762.0	nan	1373.18	7.384319608499978	7.373066167581817	0.4553753126421882	nan	-0.005899722127187701	-0.00588235294117645	-0.007424849039258774	-0.007397352941176383	0.001525126912071073	0.001526290509590078	2025-02-24	28050000.0	2025-06-02	0.0	53.0	207.13016501842438	207.13016501842438	109.77898745976492	1.0	009680.KS
2025-06-23	@KYUNG1	5990.0	5990.0	5910.0	5970.0	5950.0	5970.0	5924.9571	KRW	KR	KOS	31948.0	nan	1373.18	4.347572787252946	4.314770896750607	0.13784830060938838	nan	-0.0033444847228469854	-0.0033388981636059967	-0.010917965638704175	-0.010858580968280518	0.007573480915857189	0.0076022322592006475	2020-12-15	30768760.0	2025-06-02	0.0	82.0	133.76942367351697	133.76942367351697	109.69092741228391	1.0	011040.KQ
2025-06-23	@SPECO1	3335.0	3420.0	3160.0	3185.0	3180.0	3185.0	3294.8968	KRW	KR	KOS	1006699.0	nan	1373.18	2.3194337231826854	2.399464600416551	2.4155386137747414	nan	-0.04602039034346106	-0.044977511244377766	-0.012097832085698812	-0.01202494752623684	-0.03392255825776225	-0.033353639482729736	2017-07-28	14655470.0	2025-06-02	0.0	56.0	33.99239134709215	33.99239134709215	19.035739154371605	1.0	013810.KQ
2025-06-23	@HWACH1	32500.0	32550.0	32050.0	32100.0	32100.0	32200.0	32179.661	KRW	KR	KRX	7787.0	nan	1373.18	23.37639639377212	23.434408453371006	0.18248373862640005	nan	-0.01238405919972152	-0.012307692307692353	-0.009905482320416326	-0.009856584615384634	-0.0024785768793051943	-0.0024755077438509687	2006-02-08	2200000.0	2025-06-02	0.0	61.0	51.42807206629866	51.42807206629866	31.371123960442183	1.0	000850.KS
2025-06-23	@KYOBO1	8310.0	8620.0	8200.0	8580.0	8570.0	8580.0	8429.8829	KRW	KR	KRX	225742.0	nan	1373.18	6.248270437961519	6.138949664282905	1.3858187751145516	nan	0.03197430463251294	0.032490974729241895	0.014323272183972335	0.01442634175691948	0.017651032448540604	0.017807732536830212	2020-07-09	64653300.0	2025-06-02	0.0	15.0	403.9713031066575	403.9713031066575	60.595695465998624	1.0	030610.KS
2025-06-23	@SAMTE2	2935.0	2940.0	2885.0	2915.0	2915.0	2920.0	2909.6075	KRW	KR	KOS	234752.0	nan	1373.18	2.1228098282817984	2.118882812158639	0.49741197791986486	nan	-0.006837633477604577	-0.006814310051107331	-0.008689260918832709	-0.008651618398637151	0.001851627441228132	0.001853342761867438	2016-06-27	99995060.0	2025-06-02	50.0	50.0	212.27049614762814	106.13524807381407	106.13524807381407	1.0	031330.KQ
2025-06-23	@DAEWO19	3010.0	3110.0	2995.0	3095.0	3090.0	3095.0	3071.4188	KRW	KR	KRX	1992877.0	nan	1373.18	2.2538924248823897	2.2367197308437348	4.45750730704467	nan	0.02784782737577629	0.028239202657807327	0.020199525917110606	0.020404916943521645	0.007648301458665685	0.007677624425558749	2024-04-26	74979180.0	2025-06-02	22.0	78.0	168.99500582589317	131.8161045441967	131.8161045441967	1.0	006340.KS
2025-06-23	@DAELI2	42350.0	42850.0	41700.0	42500.0	42500.0	42550.0	42328.461	KRW	KR	KRX	83726.0	nan	1373.18	30.950057530695172	30.82513654437146	2.580865382314045	nan	0.0035356548323068893	0.0035419126328217754	-0.0005087244196495533	-0.0005085950413222795	0.0040443792519564425	0.0040525687905355046	2021-06-03	20955880.0	2025-06-02	48.0	41.0	648.5856916063443	337.264559635299	265.92013355860115	1.0	000210.KS
2025-06-23	@DAERI2	41400.0	41450.0	40700.0	40750.0	40750.0	40800.0	40954.711	KRW	KR	KRX	20633.0	nan	1373.18	29.675643397078314	29.824721449482226	0.6153734776671668	nan	-0.015825041144397645	-0.0157004830917874	-0.01081403441405726	-0.01075577294685981	-0.005011006730340384	-0.004998472581090874	2012-05-15	5960573.0	2025-06-02	53.0	47.0	176.8838387902533	83.13540423141905	83.13540423141905	1.0	003960.KS
2025-06-23	@DAEWO22	19010.0	25350.0	18950.0	21550.0	21500.0	21550.0	21666.583	KRW	KR	KRX	15565215.0	nan	1373.18	15.693499759681906	15.778399772790165	245.59418481943004	nan	0.12541066004942003	0.13361388742766955	0.13080596318127213	0.1397466070489215	-0.005395303131852103	-0.005380774624221929	2025-03-14	570316408.0	2025-06-02	8.0	53.0	8950.260411890647	8234.239578939396	4743.638018302043	1.0	006800.KS
2025-06-23	@SEROM1	4250.0	4270.0	4200.0	4250.0	4240.0	4250.0	4234.0586	KRW	KR	KOS	56753.0	nan	1373.18	3.0950057530695174	3.0833966413725804	0.17499200958781805	nan	0.0	0.0	-0.0037579699793255372	-0.0037509176470587047	0.0037579699793255372	0.003765040002044362	2007-06-22	27345990.0	2025-06-02	12.0	54.0	84.6359963733815	74.47967680857572	45.703438041626015	1.0	035610.KQ
2025-06-23	@GLOBA84	67600.0	68000.0	65900.0	66300.0	66300.0	66400.0	66324.375	KRW	KR	KRX	70022.0	nan	1373.18	48.28208974788447	48.299840516174136	3.382051432623545	nan	-0.01941808585710092	-0.019230769230769273	-0.01905050636389838	-0.01887019230769227	-0.00036757949320254113	-0.0003675119441381991	2000-04-03	14000000.0	2025-06-02	54.0	39.0	675.9492564703826	310.93665797637595	263.6202100234492	1.0	004490.KS
2025-06-23	@NEWTE6	927.0	927.0	887.0	896.0	895.0	896.0	900.25293	KRW	KR	KOS	304742.0	nan	1373.18	0.6525000364118324	0.6555971758982798	0.19978799457759358	nan	-0.03401315259092552	-0.033441208198489725	-0.029277808390681948	-0.028853365695792887	-0.004735344200243574	-0.004724150134118421	2025-04-08	54957063.0	2025-06-02	25.0	75.0	35.85948560858737	26.89461420644053	26.89461420644053	1.0	049180.KQ
2025-06-23	@LGINV1	19050.0	19640.0	18910.0	19420.0	19420.0	19440.0	19353.637	KRW	KR	KRX	916363.0	nan	1373.18	14.142355699908242	14.094027731251545	12.91524553389286	nan	0.019236361290468906	0.01942257217847776	0.015813258897397375	0.015938950131233476	0.003423102393071531	0.0034289678989019023	2025-06-11	324086305.0	2025-06-02	58.0	33.0	4583.343802778951	1925.0043971671591	1512.5034549170537	1.0	005940.KS
2025-06-23	@SEWOO1	1200.0	1202.0	1128.0	1151.0	1150.0	1151.0	1170.597	KRW	KR	KRX	275516.0	nan	1373.18	0.8382003815960034	0.8524716351825689	0.23486957503896064	nan	-0.04169042705420889	-0.04083333333333339	-0.024807681710568907	-0.024502499999999983	-0.016882745343639982	-0.016741030431480675	2019-06-07	28705030.0	2025-06-02	0.0	68.0	24.060567099724725	24.060567099724725	16.361185627812812	1.0	013000.KS
2025-06-23	@LOTTE2	117100.0	118300.0	116500.0	117300.0	117300.0	117500.0	117037.38	KRW	KR	KRX	33940.0	nan	1373.18	85.42215878471868	85.23090927627842	2.8927370608368896	nan	0.0017064850557595435	0.0017079419299743659	-0.000534899651588816	-0.0005347566182749564	0.0022413847073483595	0.002243898487816365	2021-07-19	9278886.0	2025-06-02	58.0	27.0	792.6224732373031	332.9014387596673	214.00806777407183	1.0	005300.KS
2025-06-23	@DASTE1	956.0	1045.0	955.0	1037.0	1031.0	1037.0	1012.8072	KRW	KR	KOS	413310.0	nan	1373.18	0.7551814037489623	0.7375633201765245	0.30484229586215933	nan	0.08132929517812659	0.08472803347280333	0.057723247317981397	0.059421757322175806	0.023606047860145196	0.023886876001671498	2025-02-18	86562510.0	2025-06-02	20.0	75.0	65.37039781383358	52.29631825106686	49.02779836037518	1.0	043710.KQ
2025-06-23	@HOMEC11	802.0	802.0	784.0	788.0	787.0	788.0	788.2417	KRW	KR	KOS	143427.0	nan	1373.18	0.5738504784514775	0.5740264932492463	0.08233089784725965	nan	-0.017610518008635445	-0.017456359102244412	-0.01730383915107936	-0.01715498753117206	-0.00030667885755608637	-0.00030663183640256	2024-11-01	127669600.0	2025-06-02	35.0	65.0	73.26326104370875	47.621119678410686	47.621119678410686	1.0	060560.KQ
2025-06-23	@ELENT1	5800.0	5860.0	5740.0	5810.0	5810.0	5830.0	5798.3321	KRW	KR	KOS	43157.0	nan	1373.18	4.231054923607975	4.222557931225331	0.1822329326378916	nan	0.0017226533114449438	0.0017241379310344307	-0.00028761032140067755	-0.00028756896551729305	0.0020102636328456214	0.002012285567430716	2021-01-22	24134190.0	2025-06-02	0.0	60.0	102.11308342679035	102.11308342679037	61.26785005607421	1.0	054210.KQ

Showing first 1000 records