KissMeData/004490/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48250	500	2	1.05	2442145750	50593	119.70	47350	48600	47350	62000	33450	47750	48270.53	24.54	0	7637	48583	48166	47933	47516	47283	48050	47400	70	14275	500	34380	50	1	14000000	6755	15.77	0.54	12	0.36	3059.00	88677.00	61500	20230412	-21.54	34550	20221013	39.65	61500	-21.54	20230412	40400	19.43	20230103	61500	-21.54	20230412	34550	39.65	20221013	1.22	Y	004490	500	70 억	3435928	N	N	4335	N	N
3	20230630	150152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48400	650	2	1.36	2073451350	42957	101.63	47350	48600	47350	62000	33450	47750	48268.07	24.54	0	10235	48583	48166	47933	47516	47283	48050	47400	70	14275	500	34380	50	1	14000000	6776	15.82	0.55	12	0.31	3059.00	88677.00	61500	20230412	-21.30	34550	20221013	40.09	61500	-21.30	20230412	40400	19.80	20230103	61500	-21.30	20230412	34550	40.09	20221013	1.22	Y	004490	500	70 억	3435928	N	N	2441	N	N
4	20230630	140152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48450	700	2	1.47	1852894250	38402	90.86	47350	48600	47350	62000	33450	47750	48249.94	24.54	0	11766	48583	48166	47933	47516	47283	48050	47400	70	14275	500	34380	50	1	14000000	6783	15.84	0.55	12	0.27	3059.00	88677.00	61500	20230412	-21.22	34550	20221013	40.23	61500	-21.22	20230412	40400	19.93	20230103	61500	-21.22	20230412	34550	40.23	20221013	1.22	Y	004490	500	70 억	3435928	N	N	2441	N	N
5	20230630	130152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48500	750	2	1.57	1690438550	35051	82.93	47350	48600	47350	62000	33450	47750	48227.97	24.54	0	11295	48583	48166	47933	47516	47283	48050	47400	70	14275	500	34380	50	1	14000000	6790	15.85	0.55	12	0.25	3059.00	88677.00	61500	20230412	-21.14	34550	20221013	40.38	61500	-21.14	20230412	40400	20.05	20230103	61500	-21.14	20230412	34550	40.38	20221013	1.22	Y	004490	500	70 억	3435928	N	N	2441	N	N
6	20230630	120152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48500	750	2	1.57	1531060900	31764	75.15	47350	48600	47350	62000	33450	47750	48201.14	24.54	0	10828	48583	48166	47933	47516	47283	48050	47400	70	14275	500	34380	50	1	14000000	6790	15.85	0.55	12	0.23	3059.00	88677.00	61500	20230412	-21.14	34550	20221013	40.38	61500	-21.14	20230412	40400	20.05	20230103	61500	-21.14	20230412	34550	40.38	20221013	1.22	Y	004490	500	70 억	3435928	N	N	2441	N	N
7	20230630	110152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48200	450	2	0.94	530905500	11079	26.21	47350	48200	47350	62000	33450	47750	47919.98	24.54	0	455	48583	48166	47933	47516	47283	48050	47400	70	14275	500	34380	50	1	14000000	6748	15.76	0.54	12	0.08	3059.00	88677.00	61500	20230412	-21.63	34550	20221013	39.51	61500	-21.63	20230412	40400	19.31	20230103	61500	-21.63	20230412	34550	39.51	20221013	1.22	Y	004490	500	70 억	3435928	N	N	2441	N	N
8	20230630	100152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47850	100	2	0.21	226771100	4744	11.22	47350	48050	47350	62000	33450	47750	47801.67	24.54	0	446	48583	48166	47933	47516	47283	48050	47400	70	14275	500	34380	50	1	14000000	6699	15.64	0.54	12	0.03	3059.00	88677.00	61500	20230412	-22.20	34550	20221013	38.49	61500	-22.20	20230412	40400	18.44	20230103	61500	-22.20	20230412	34550	38.49	20221013	1.22	Y	004490	500	70 억	3435928	N	N	2441	N	N
9	20230630	090153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47550	-200	5	-0.42	12535400	264	0.62	47350	47850	47350	62000	33450	47750	47482.58	24.54	0	55	48583	48166	47933	47516	47283	48050	47400	70	14275	500	34380	50	1	14000000	6657	15.54	0.54	12	0.00	3059.00	88677.00	61500	20230412	-22.68	34550	20221013	37.63	61500	-22.68	20230412	40400	17.70	20230103	61500	-22.68	20230412	34550	37.63	20221013	1.22	Y	004490	500	70 억	3435928	N	N	2441	N	N
10	20230629	160153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47750	-150	5	-0.31	1969169800	41084	75.54	47800	48350	47700	62200	33550	47900	47930.55	24.52	-254	2567	48900	48400	48050	47550	47200	48225	47375	70	14325	500	34480	50	1	14000000	6685	15.61	0.54	12	0.29	3059.00	88677.00	61500	20230412	-22.36	34550	20221013	38.21	61500	-22.36	20230412	40400	18.19	20230103	61500	-22.36	20230412	34550	38.21	20221013	1.23	Y	004490	500	70 억	3433127	N	N	2441	N	N
11	20230629	150151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47800	-100	5	-0.21	1679451100	35017	64.38	47800	48350	47700	62200	33550	47900	47961.02	24.52	-254	4020	48900	48400	48050	47550	47200	48225	47375	70	14325	500	34480	50	1	14000000	6692	15.63	0.54	12	0.25	3059.00	88677.00	61500	20230412	-22.28	34550	20221013	38.35	61500	-22.28	20230412	40400	18.32	20230103	61500	-22.28	20230412	34550	38.35	20221013	1.23	Y	004490	500	70 억	3433127	N	N	2279	N	N
12	20230629	140150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47850	-50	5	-0.10	1492796850	31112	57.20	47800	48350	47700	62200	33550	47900	47981.38	24.52	-254	3594	48900	48400	48050	47550	47200	48225	47375	70	14325	500	34480	50	1	14000000	6699	15.64	0.54	12	0.22	3059.00	88677.00	61500	20230412	-22.20	34550	20221013	38.49	61500	-22.20	20230412	40400	18.44	20230103	61500	-22.20	20230412	34550	38.49	20221013	1.23	Y	004490	500	70 억	3433127	N	N	2279	N	N
13	20230629	130150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47900	0	3	0.00	1348487400	28096	51.66	47800	48350	47700	62200	33550	47900	47995.71	24.52	-254	3623	48900	48400	48050	47550	47200	48225	47375	70	14325	500	34480	50	1	14000000	6706	15.66	0.54	12	0.20	3059.00	88677.00	61500	20230412	-22.11	34550	20221013	38.64	61500	-22.11	20230412	40400	18.56	20230103	61500	-22.11	20230412	34550	38.64	20221013	1.23	Y	004490	500	70 억	3433127	N	N	2279	N	N
14	20230629	120151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48050	150	2	0.31	1235553800	25742	47.33	47800	48350	47700	62200	33550	47900	47997.58	24.52	-254	2819	48900	48400	48050	47550	47200	48225	47375	70	14325	500	34480	50	1	14000000	6727	15.71	0.54	12	0.18	3059.00	88677.00	61500	20230412	-21.87	34550	20221013	39.07	61500	-21.87	20230412	40400	18.94	20230103	61500	-21.87	20230412	34550	39.07	20221013	1.23	Y	004490	500	70 억	3433127	N	N	2279	N	N
15	20230629	110151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47850	-50	5	-0.10	487806750	10154	18.67	47800	48350	47800	62200	33550	47900	48040.85	24.52	-254	-1648	48900	48400	48050	47550	47200	48225	47375	70	14325	500	34480	50	1	14000000	6699	15.64	0.54	12	0.07	3059.00	88677.00	61500	20230412	-22.20	34550	20221013	38.49	61500	-22.20	20230412	40400	18.44	20230103	61500	-22.20	20230412	34550	38.49	20221013	1.23	Y	004490	500	70 억	3433127	N	N	2279	N	N
16	20230629	100152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48000	100	2	0.21	288755000	6004	11.04	47800	48350	47800	62200	33550	47900	48093.77	24.52	-254	-1522	48900	48400	48050	47550	47200	48225	47375	70	14325	500	34480	50	1	14000000	6720	15.69	0.54	12	0.04	3059.00	88677.00	61500	20230412	-21.95	34550	20221013	38.93	61500	-21.95	20230412	40400	18.81	20230103	61500	-21.95	20230412	34550	38.93	20221013	1.23	Y	004490	500	70 억	3433127	N	N	2279	N	N
17	20230629	090151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48000	100	2	0.21	9617800	201	0.37	47800	48000	47800	62200	33550	47900	47849.75	24.52	-254	18	48900	48400	48050	47550	47200	48225	47375	70	14325	500	34480	50	1	14000000	6720	15.69	0.54	12	0.00	3059.00	88677.00	61500	20230412	-21.95	34550	20221013	38.93	61500	-21.95	20230412	40400	18.81	20230103	61500	-21.95	20230412	34550	38.93	20221013	1.23	Y	004490	500	70 억	3433127	N	N	2279	N	N
18	20230628	160151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47900	100	2	0.21	2601283950	54069	154.68	48100	48550	47700	62100	33500	47800	48110.91	24.44	12	11525	48566	48182	47666	47282	46766	48375	47475	70	14300	500	34410	50	1	14000000	6706	15.66	0.54	12	0.39	3059.00	88677.00	61500	20230412	-22.11	34550	20221013	38.64	61500	-22.11	20230412	40400	18.56	20230103	61500	-22.11	20230412	34550	38.64	20221013	1.25	Y	004490	500	70 억	3421918	N	N	2279	N	N
19	20230628	150151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47900	100	2	0.21	2487019550	51683	147.85	48100	48550	47700	62100	33500	47800	48120.65	24.44	12	12108	48566	48182	47666	47282	46766	48375	47475	70	14300	500	34410	50	1	14000000	6706	15.66	0.54	12	0.37	3059.00	88677.00	61500	20230412	-22.11	34550	20221013	38.64	61500	-22.11	20230412	40400	18.56	20230103	61500	-22.11	20230412	34550	38.64	20221013	1.25	Y	004490	500	70 억	3421918	N	N	2845	N	N
20	20230628	140151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47900	100	2	0.21	2058445450	42737	122.26	48100	48550	47700	62100	33500	47800	48165.42	24.44	12	8380	48566	48182	47666	47282	46766	48375	47475	70	14300	500	34410	50	1	14000000	6706	15.66	0.54	12	0.31	3059.00	88677.00	61500	20230412	-22.11	34550	20221013	38.64	61500	-22.11	20230412	40400	18.56	20230103	61500	-22.11	20230412	34550	38.64	20221013	1.25	Y	004490	500	70 억	3421918	N	N	2845	N	N
21	20230628	130151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48000	200	2	0.42	1810077600	37556	107.44	48100	48550	47700	62100	33500	47800	48196.76	24.44	12	7519	48566	48182	47666	47282	46766	48375	47475	70	14300	500	34410	50	1	14000000	6720	15.69	0.54	12	0.27	3059.00	88677.00	61500	20230412	-21.95	34550	20221013	38.93	61500	-21.95	20230412	40400	18.81	20230103	61500	-21.95	20230412	34550	38.93	20221013	1.25	Y	004490	500	70 억	3421918	N	N	2845	N	N
22	20230628	120141	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48250	450	2	0.94	1707204700	35418	101.32	48100	48550	47700	62100	33500	47800	48201.61	24.44	12	6965	48566	48182	47666	47282	46766	48375	47475	70	14300	500	34410	50	1	14000000	6755	15.77	0.54	12	0.25	3059.00	88677.00	61500	20230412	-21.54	34550	20221013	39.65	61500	-21.54	20230412	40400	19.43	20230103	61500	-21.54	20230412	34550	39.65	20221013	1.25	Y	004490	500	70 억	3421918	N	N	2845	N	N
23	20230628	110152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48000	200	2	0.42	1018209550	21117	60.41	48100	48550	47700	62100	33500	47800	48217.53	24.44	12	3050	48566	48182	47666	47282	46766	48375	47475	70	14300	500	34410	50	1	14000000	6720	15.69	0.54	12	0.15	3059.00	88677.00	61500	20230412	-21.95	34550	20221013	38.93	61500	-21.95	20230412	40400	18.81	20230103	61500	-21.95	20230412	34550	38.93	20221013	1.25	Y	004490	500	70 억	3421918	N	N	2845	N	N
24	20230628	100151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47950	150	2	0.31	825786450	17109	48.94	48100	48550	47700	62100	33500	47800	48266.20	24.44	12	3575	48566	48182	47666	47282	46766	48375	47475	70	14300	500	34410	50	1	14000000	6713	15.68	0.54	12	0.12	3059.00	88677.00	61500	20230412	-22.03	34550	20221013	38.78	61500	-22.03	20230412	40400	18.69	20230103	61500	-22.03	20230412	34550	38.78	20221013	1.25	Y	004490	500	70 억	3421918	N	N	2845	N	N
25	20230628	090150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48350	550	2	1.15	46919500	974	2.79	48100	48350	48000	62100	33500	47800	48171.97	24.44	12	686	48566	48182	47666	47282	46766	48375	47475	70	14300	500	34410	50	1	14000000	6769	15.81	0.55	12	0.01	3059.00	88677.00	61500	20230412	-21.38	34550	20221013	39.94	61500	-21.38	20230412	40400	19.68	20230103	61500	-21.38	20230412	34550	39.94	20221013	1.25	Y	004490	500	70 억	3421918	N	N	2845	N	N
26	20230627	160151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47800	600	2	1.27	1650279700	34589	82.09	47550	48050	47150	61300	33050	47200	47710.11	24.41	0	2357	48533	47866	46933	46266	45333	48200	46600	70	14125	500	33980	50	1	14000000	6692	15.63	0.54	12	0.25	3059.00	88677.00	61500	20230412	-22.28	34550	20221013	38.35	61500	-22.28	20230412	40400	18.32	20230103	61500	-22.28	20230412	34550	38.35	20221013	1.25	Y	004490	500	70 억	3416859	N	N	2845	N	N
27	20230627	150151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47750	550	2	1.17	1480291550	31030	73.65	47550	48050	47150	61300	33050	47200	47705.17	24.41	0	2408	48533	47866	46933	46266	45333	48200	46600	70	14125	500	33980	50	1	14000000	6685	15.61	0.54	12	0.22	3059.00	88677.00	61500	20230412	-22.36	34550	20221013	38.21	61500	-22.36	20230412	40400	18.19	20230103	61500	-22.36	20230412	34550	38.21	20221013	1.25	Y	004490	500	70 억	3416859	N	N	1461	N	N
28	20230627	140152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47850	650	2	1.38	1369681400	28717	68.16	47550	48050	47150	61300	33050	47200	47695.84	24.41	0	2563	48533	47866	46933	46266	45333	48200	46600	70	14125	500	33980	50	1	14000000	6699	15.64	0.54	12	0.21	3059.00	88677.00	61500	20230412	-22.20	34550	20221013	38.49	61500	-22.20	20230412	40400	18.44	20230103	61500	-22.20	20230412	34550	38.49	20221013	1.25	Y	004490	500	70 억	3416859	N	N	1461	N	N
29	20230627	130153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47650	450	2	0.95	1296942350	27194	64.54	47550	48050	47150	61300	33050	47200	47692.22	24.41	0	2246	48533	47866	46933	46266	45333	48200	46600	70	14125	500	33980	50	1	14000000	6671	15.58	0.54	12	0.19	3059.00	88677.00	61500	20230412	-22.52	34550	20221013	37.92	61500	-22.52	20230412	40400	17.95	20230103	61500	-22.52	20230412	34550	37.92	20221013	1.25	Y	004490	500	70 억	3416859	N	N	1461	N	N
30	20230627	120153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47700	500	2	1.06	1162074300	24359	57.81	47550	48050	47150	61300	33050	47200	47706.16	24.41	0	2830	48533	47866	46933	46266	45333	48200	46600	70	14125	500	33980	50	1	14000000	6678	15.59	0.54	12	0.17	3059.00	88677.00	61500	20230412	-22.44	34550	20221013	38.06	61500	-22.44	20230412	40400	18.07	20230103	61500	-22.44	20230412	34550	38.06	20221013	1.25	Y	004490	500	70 억	3416859	N	N	1461	N	N
31	20230627	110153	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47850	650	2	1.38	1033066250	21660	51.41	47550	48050	47150	61300	33050	47200	47694.66	24.41	0	3565	48533	47866	46933	46266	45333	48200	46600	70	14125	500	33980	50	1	14000000	6699	15.64	0.54	12	0.15	3059.00	88677.00	61500	20230412	-22.20	34550	20221013	38.49	61500	-22.20	20230412	40400	18.44	20230103	61500	-22.20	20230412	34550	38.49	20221013	1.25	Y	004490	500	70 억	3416859	N	N	1461	N	N
32	20230627	100150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47800	600	2	1.27	534853850	11238	26.67	47550	47800	47150	61300	33050	47200	47593.33	24.41	0	1438	48533	47866	46933	46266	45333	48200	46600	70	14125	500	33980	50	1	14000000	6692	15.63	0.54	12	0.08	3059.00	88677.00	61500	20230412	-22.28	34550	20221013	38.35	61500	-22.28	20230412	40400	18.32	20230103	61500	-22.28	20230412	34550	38.35	20221013	1.25	Y	004490	500	70 억	3416859	N	N	1461	N	N
33	20230627	090151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47350	150	2	0.32	9669800	204	0.48	47550	47600	47200	61300	33050	47200	47400.98	24.41	0	23	48533	47866	46933	46266	45333	48200	46600	70	14125	500	33980	50	1	14000000	6629	15.48	0.53	12	0.00	3059.00	88677.00	61500	20230412	-23.01	34550	20221013	37.05	61500	-23.01	20230412	40400	17.20	20230103	61500	-23.01	20230412	34550	37.05	20221013	1.25	Y	004490	500	70 억	3416859	N	N	1461	N	N
34	20230626	160150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47200	1000	2	2.16	1980830900	42115	77.07	46000	47600	46000	60000	32350	46200	47033.81	24.29	0	16039	48366	47282	46566	45482	44766	46925	45125	70	13825	500	33260	50	1	14000000	6608	15.43	0.53	12	0.30	3059.00	88677.00	61500	20230412	-23.25	34550	20221013	36.61	61500	-23.25	20230412	40400	16.83	20230103	61500	-23.25	20230412	34550	36.61	20221013	1.24	Y	004490	500	70 억	3400069	N	N	1461	N	N
35	20230626	150152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47200	1000	2	2.16	1846070800	39260	71.84	46000	47600	46000	60000	32350	46200	47021.67	24.29	0	15133	48366	47282	46566	45482	44766	46925	45125	70	13825	500	33260	50	1	14000000	6608	15.43	0.53	12	0.28	3059.00	88677.00	61500	20230412	-23.25	34550	20221013	36.61	61500	-23.25	20230412	40400	16.83	20230103	61500	-23.25	20230412	34550	36.61	20221013	1.24	Y	004490	500	70 억	3400069	N	N	2559	N	N
36	20230626	140152	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47100	900	2	1.95	1631644850	34713	63.52	46000	47600	46000	60000	32350	46200	47003.86	24.29	0	14180	48366	47282	46566	45482	44766	46925	45125	70	13825	500	33260	50	1	14000000	6594	15.40	0.53	12	0.25	3059.00	88677.00	61500	20230412	-23.41	34550	20221013	36.32	61500	-23.41	20230412	40400	16.58	20230103	61500	-23.41	20230412	34550	36.32	20221013	1.24	Y	004490	500	70 억	3400069	N	N	2559	N	N
37	20230626	130151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47100	900	2	1.95	1393752100	29669	54.29	46000	47600	46000	60000	32350	46200	46976.71	24.29	0	14628	48366	47282	46566	45482	44766	46925	45125	70	13825	500	33260	50	1	14000000	6594	15.40	0.53	12	0.21	3059.00	88677.00	61500	20230412	-23.41	34550	20221013	36.32	61500	-23.41	20230412	40400	16.58	20230103	61500	-23.41	20230412	34550	36.32	20221013	1.24	Y	004490	500	70 억	3400069	N	N	2559	N	N
38	20230626	120151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47550	1350	2	2.92	1207573950	25733	47.09	46000	47600	46000	60000	32350	46200	46927.06	24.29	0	14049	48366	47282	46566	45482	44766	46925	45125	70	13825	500	33260	50	1	14000000	6657	15.54	0.54	12	0.18	3059.00	88677.00	61500	20230412	-22.68	34550	20221013	37.63	61500	-22.68	20230412	40400	17.70	20230103	61500	-22.68	20230412	34550	37.63	20221013	1.24	Y	004490	500	70 억	3400069	N	N	2559	N	N
39	20230626	110150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47300	1100	2	2.38	1050283800	22417	41.02	46000	47550	46000	60000	32350	46200	46852.11	24.29	0	12174	48366	47282	46566	45482	44766	46925	45125	70	13825	500	33260	50	1	14000000	6622	15.46	0.53	12	0.16	3059.00	88677.00	61500	20230412	-23.09	34550	20221013	36.90	61500	-23.09	20230412	40400	17.08	20230103	61500	-23.09	20230412	34550	36.90	20221013	1.24	Y	004490	500	70 억	3400069	N	N	2559	N	N
40	20230626	100151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	46750	550	2	1.19	494468700	10645	19.48	46000	46900	46000	60000	32350	46200	46450.79	24.29	0	5145	48366	47282	46566	45482	44766	46925	45125	70	13825	500	33260	50	1	14000000	6545	15.28	0.53	12	0.08	3059.00	88677.00	61500	20230412	-23.98	34550	20221013	35.31	61500	-23.98	20230412	40400	15.72	20230103	61500	-23.98	20230412	34550	35.31	20221013	1.24	Y	004490	500	70 억	3400069	N	N	2559	N	N
41	20230626	090150	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	46100	-100	5	-0.22	18660100	404	0.74	46000	46400	46000	60000	32350	46200	46188.37	24.29	0	80	48366	47282	46566	45482	44766	46925	45125	70	13825	500	33260	50	1	14000000	6454	15.07	0.52	12	0.00	3059.00	88677.00	61500	20230412	-25.04	34550	20221013	33.43	61500	-25.04	20230412	40400	14.11	20230103	61500	-25.04	20230412	34550	33.43	20221013	1.24	Y	004490	500	70 억	3400069	N	N	2559	N	N
42	20230623	151509	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	46200	-1350	5	-2.84	2467277800	52698	130.48	47650	47650	45850	61800	33300	47550	46818.71	24.31	-254	-3383	48916	48232	47716	47032	46516	47975	46775	70	14250	500	34230	50	1	14000000	6468	15.10	0.52	12	0.38	3059.00	88677.00	61500	20230412	-24.88	34550	20221013	33.72	61500	-24.88	20230412	40400	14.36	20230103	61500	-24.88	20230412	34550	33.72	20221013	1.25	Y	004490	500	70 억	3402840	N	N	4177	N	N
43	20230623	140139	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	46400	-1150	5	-2.42	1992863350	42422	105.04	47650	47650	46400	61800	33300	47550	46976.65	24.31	-254	-4445	48916	48232	47716	47032	46516	47975	46775	70	14250	500	34230	50	1	14000000	6496	15.17	0.52	12	0.30	3059.00	88677.00	61500	20230412	-24.55	34550	20221013	34.30	61500	-24.55	20230412	40400	14.85	20230103	61500	-24.55	20230412	34550	34.30	20221013	1.25	Y	004490	500	70 억	3402840	N	N	4177	N	N
44	20230622	160839	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47550	-850	5	-1.76	1916091650	40207	85.00	48000	48400	47200	62900	33900	48400	47656.04	24.38	12	-8580	49166	48782	48016	47632	46866	48975	47825	70	14500	500	34840	50	1	14000000	6657	15.54	0.54	12	0.29	3059.00	88677.00	61500	20230412	-22.68	34550	20221013	37.63	61500	-22.68	20230412	40400	17.70	20230103	61500	-22.68	20230412	34550	37.63	20221013	1.25	Y	004490	500	70 억	3413802	N	N	4177	N	N
45	20230622	151002	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47300	-1100	5	-2.27	1738170400	36460	77.08	48000	48400	47250	62900	33900	48400	47673.25	24.38	12	-6936	49166	48782	48016	47632	46866	48975	47825	70	14500	500	34840	50	1	14000000	6622	15.46	0.53	12	0.26	3059.00	88677.00	61500	20230412	-23.09	34550	20221013	36.90	61500	-23.09	20230412	40400	17.08	20230103	61500	-23.09	20230412	34550	36.90	20221013	1.25	Y	004490	500	70 억	3413802	N	N	2789	N	N
46	20230622	140148	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47700	-700	5	-1.45	961520800	20098	42.49	48000	48400	47550	62900	33900	48400	47841.48	24.38	12	-678	49166	48782	48016	47632	46866	48975	47825	70	14500	500	34840	50	1	14000000	6678	15.59	0.54	12	0.14	3059.00	88677.00	61500	20230412	-22.44	34550	20221013	38.06	61500	-22.44	20230412	40400	18.07	20230103	61500	-22.44	20230412	34550	38.06	20221013	1.25	Y	004490	500	70 억	3413802	N	N	2789	N	N
47	20230622	130109	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47850	-550	5	-1.14	854492400	17858	37.75	48000	48400	47550	62900	33900	48400	47849.12	24.38	12	219	49166	48782	48016	47632	46866	48975	47825	70	14500	500	34840	50	1	14000000	6699	15.64	0.54	12	0.13	3059.00	88677.00	61500	20230412	-22.20	34550	20221013	38.49	61500	-22.20	20230412	40400	18.44	20230103	61500	-22.20	20230412	34550	38.49	20221013	1.25	Y	004490	500	70 억	3413802	N	N	2789	N	N
48	20230622	120508	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48000	-400	5	-0.83	755278250	15782	33.36	48000	48400	47550	62900	33900	48400	47856.77	24.38	12	1172	49166	48782	48016	47632	46866	48975	47825	70	14500	500	34840	50	1	14000000	6720	15.69	0.54	12	0.11	3059.00	88677.00	61500	20230412	-21.95	34550	20221013	38.93	61500	-21.95	20230412	40400	18.81	20230103	61500	-21.95	20230412	34550	38.93	20221013	1.25	Y	004490	500	70 억	3413802	N	N	2789	N	N
49	20230622	110606	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47850	-550	5	-1.14	392687450	8209	17.35	48000	48400	47550	62900	33900	48400	47835.87	24.38	12	-2064	49166	48782	48016	47632	46866	48975	47825	70	14500	500	34840	50	1	14000000	6699	15.64	0.54	12	0.06	3059.00	88677.00	61500	20230412	-22.20	34550	20221013	38.49	61500	-22.20	20230412	40400	18.44	20230103	61500	-22.20	20230412	34550	38.49	20221013	1.25	Y	004490	500	70 억	3413802	N	N	2789	N	N
50	20230622	100339	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47800	-600	5	-1.24	268325350	5606	11.85	48000	48400	47550	62900	33900	48400	47863.48	24.38	12	-1135	49166	48782	48016	47632	46866	48975	47825	70	14500	500	34840	50	1	14000000	6692	15.63	0.54	12	0.04	3059.00	88677.00	61500	20230412	-22.28	34550	20221013	38.35	61500	-22.28	20230412	40400	18.32	20230103	61500	-22.28	20230412	34550	38.35	20221013	1.25	Y	004490	500	70 억	3413802	N	N	2789	N	N
51	20230622	090825	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47950	-450	5	-0.93	114036250	2377	5.03	48000	48400	47550	62900	33900	48400	47973.97	24.38	12	-629	49166	48782	48016	47632	46866	48975	47825	70	14500	500	34840	50	1	14000000	6713	15.68	0.54	12	0.02	3059.00	88677.00	61500	20230412	-22.03	34550	20221013	38.78	61500	-22.03	20230412	40400	18.69	20230103	61500	-22.03	20230412	34550	38.78	20221013	1.25	Y	004490	500	70 억	3413802	N	N	2789	N	N
52	20230621	160938	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48400	950	2	2.00	2256316400	47072	97.57	47650	48400	47250	61600	33250	47450	47930.79	24.27	12	15779	48416	47932	47466	46982	46516	47700	46750	70	14175	500	34160	50	1	14000000	6776	15.82	0.55	12	0.34	3059.00	88677.00	61500	20230412	-21.30	34550	20221013	40.09	61500	-21.30	20230412	40400	19.80	20230103	61500	-21.30	20230412	34550	40.09	20221013	1.25	Y	004490	500	70 억	3397571	N	N	2789	N	N
53	20230621	150410	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48250	800	2	1.69	1854984150	38764	80.35	47650	48400	47250	61600	33250	47450	47853.27	24.27	12	16739	48416	47932	47466	46982	46516	47700	46750	70	14175	500	34160	50	1	14000000	6755	15.77	0.54	12	0.28	3059.00	88677.00	61500	20230412	-21.54	34550	20221013	39.65	61500	-21.54	20230412	40400	19.43	20230103	61500	-21.54	20230412	34550	39.65	20221013	1.25	Y	004490	500	70 억	3397571	N	N	2269	N	N
54	20230621	141022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48200	750	2	1.58	1658377750	34684	71.90	47650	48400	47250	61600	33250	47450	47813.91	24.27	12	16942	48416	47932	47466	46982	46516	47700	46750	70	14175	500	34160	50	1	14000000	6748	15.76	0.54	12	0.25	3059.00	88677.00	61500	20230412	-21.63	34550	20221013	39.51	61500	-21.63	20230412	40400	19.31	20230103	61500	-21.63	20230412	34550	39.51	20221013	1.25	Y	004490	500	70 억	3397571	N	N	2269	N	N
55	20230621	130240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47900	450	2	0.95	1211235100	25397	52.64	47650	48000	47250	61600	33250	47450	47692.05	24.27	12	14597	48416	47932	47466	46982	46516	47700	46750	70	14175	500	34160	50	1	14000000	6706	15.66	0.54	12	0.18	3059.00	88677.00	61500	20230412	-22.11	34550	20221013	38.64	61500	-22.11	20230412	40400	18.56	20230103	61500	-22.11	20230412	34550	38.64	20221013	1.25	Y	004490	500	70 억	3397571	N	N	2269	N	N
56	20230621	120241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47700	250	2	0.53	858944950	18018	37.35	47650	48000	47250	61600	33250	47450	47671.49	24.27	12	9151	48416	47932	47466	46982	46516	47700	46750	70	14175	500	34160	50	1	14000000	6678	15.59	0.54	12	0.13	3059.00	88677.00	61500	20230412	-22.44	34550	20221013	38.06	61500	-22.44	20230412	40400	18.07	20230103	61500	-22.44	20230412	34550	38.06	20221013	1.25	Y	004490	500	70 억	3397571	N	N	2269	N	N
57	20230621	110607	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47850	400	2	0.84	737522750	15480	32.09	47650	48000	47250	61600	33250	47450	47643.59	24.27	12	7423	48416	47932	47466	46982	46516	47700	46750	70	14175	500	34160	50	1	14000000	6699	15.64	0.54	12	0.11	3059.00	88677.00	61500	20230412	-22.20	34550	20221013	38.49	61500	-22.20	20230412	40400	18.44	20230103	61500	-22.20	20230412	34550	38.49	20221013	1.25	Y	004490	500	70 억	3397571	N	N	2269	N	N
58	20230621	100747	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47500	50	2	0.11	265676450	5587	11.58	47650	47750	47250	61600	33250	47450	47552.61	24.27	12	16	48416	47932	47466	46982	46516	47700	46750	70	14175	500	34160	50	1	14000000	6650	15.53	0.54	12	0.04	3059.00	88677.00	61500	20230412	-22.76	34550	20221013	37.48	61500	-22.76	20230412	40400	17.57	20230103	61500	-22.76	20230412	34550	37.48	20221013	1.25	Y	004490	500	70 억	3397571	N	N	2269	N	N
59	20230621	090815	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47300	-150	5	-0.32	32466500	685	1.42	47650	47650	47250	61600	33250	47450	47396.35	24.27	12	-148	48416	47932	47466	46982	46516	47700	46750	70	14175	500	34160	50	1	14000000	6622	15.46	0.53	12	0.00	3059.00	88677.00	61500	20230412	-23.09	34550	20221013	36.90	61500	-23.09	20230412	40400	17.08	20230103	61500	-23.09	20230412	34550	36.90	20221013	1.25	Y	004490	500	70 억	3397571	N	N	2269	N	N
60	20230620	160424	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47450	-150	5	-0.32	2263034300	47905	70.59	47600	47950	47000	61800	33350	47600	47240.00	24.18	2507	12056	48933	48266	47833	47166	46733	48050	46950	70	14225	500	34270	50	1	14000000	6643	15.51	0.54	12	0.34	3059.00	88677.00	61500	20230412	-22.85	34550	20221013	37.34	61500	-22.85	20230412	40400	17.45	20230103	61500	-22.85	20230412	34550	37.34	20221013	1.26	Y	004490	500	70 억	3385693	N	N	2269	N	N
61	20230620	150629	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47350	-250	5	-0.53	2147088700	45460	66.98	47600	47950	47000	61800	33350	47600	47230.28	24.18	2507	11781	48933	48266	47833	47166	46733	48050	46950	70	14225	500	34270	50	1	14000000	6629	15.48	0.53	12	0.32	3059.00	88677.00	61500	20230412	-23.01	34550	20221013	37.05	61500	-23.01	20230412	40400	17.20	20230103	61500	-23.01	20230412	34550	37.05	20221013	1.26	Y	004490	500	70 억	3385693	N	N	1163	N	N
62	20230620	140834	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47200	-400	5	-0.84	1966022000	41629	61.34	47600	47950	47000	61800	33350	47600	47227.22	24.18	2507	9880	48933	48266	47833	47166	46733	48050	46950	70	14225	500	34270	50	1	14000000	6608	15.43	0.53	12	0.30	3059.00	88677.00	61500	20230412	-23.25	34550	20221013	36.61	61500	-23.25	20230412	40400	16.83	20230103	61500	-23.25	20230412	34550	36.61	20221013	1.26	Y	004490	500	70 억	3385693	N	N	1163	N	N
63	20230620	130151	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47200	-400	5	-0.84	1639487600	34704	51.14	47600	47950	47000	61800	33350	47600	47242.04	24.18	2507	6870	48933	48266	47833	47166	46733	48050	46950	70	14225	500	34270	50	1	14000000	6608	15.43	0.53	12	0.25	3059.00	88677.00	61500	20230412	-23.25	34550	20221013	36.61	61500	-23.25	20230412	40400	16.83	20230103	61500	-23.25	20230412	34550	36.61	20221013	1.26	Y	004490	500	70 억	3385693	N	N	1163	N	N
64	20230620	120433	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47200	-400	5	-0.84	1503563400	31822	46.89	47600	47950	47000	61800	33350	47600	47249.18	24.18	2507	6402	48933	48266	47833	47166	46733	48050	46950	70	14225	500	34270	50	1	14000000	6608	15.43	0.53	12	0.23	3059.00	88677.00	61500	20230412	-23.25	34550	20221013	36.61	61500	-23.25	20230412	40400	16.83	20230103	61500	-23.25	20230412	34550	36.61	20221013	1.26	Y	004490	500	70 억	3385693	N	N	1163	N	N
65	20230620	110548	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47050	-550	5	-1.16	876466750	18552	27.34	47600	47950	47000	61800	33350	47600	47243.79	24.18	2507	-90	48933	48266	47833	47166	46733	48050	46950	70	14225	500	34270	50	1	14000000	6587	15.38	0.53	12	0.13	3059.00	88677.00	61500	20230412	-23.50	34550	20221013	36.18	61500	-23.50	20230412	40400	16.46	20230103	61500	-23.50	20230412	34550	36.18	20221013	1.26	Y	004490	500	70 억	3385693	N	N	1163	N	N
66	20230620	100142	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47300	-300	5	-0.63	617516500	13063	19.25	47600	47950	47000	61800	33350	47600	47272.18	24.18	2507	-482	48933	48266	47833	47166	46733	48050	46950	70	14225	500	34270	50	1	14000000	6622	15.46	0.53	12	0.09	3059.00	88677.00	61500	20230412	-23.09	34550	20221013	36.90	61500	-23.09	20230412	40400	17.08	20230103	61500	-23.09	20230412	34550	36.90	20221013	1.26	Y	004490	500	70 억	3385693	N	N	1163	N	N
67	20230620	090322	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47800	200	2	0.42	21430050	450	0.66	47600	47800	47550	61800	33350	47600	47622.33	24.18	2507	-24	48933	48266	47833	47166	46733	48050	46950	70	14225	500	34270	50	1	14000000	6692	15.63	0.54	12	0.00	3059.00	88677.00	61500	20230412	-22.28	34550	20221013	38.35	61500	-22.28	20230412	40400	18.32	20230103	61500	-22.28	20230412	34550	38.35	20221013	1.26	Y	004490	500	70 억	3385693	N	N	1163	N	N
68	20230619	160448	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47600	-800	5	-1.65	3227521850	67846	134.37	48500	48500	47400	62900	33900	48400	47571.25	24.12	-254	7805	49400	48900	48450	47950	47500	49150	48200	70	14500	500	34840	50	1	14000000	6664	15.56	0.54	12	0.48	3059.00	88677.00	61500	20230412	-22.60	34550	20221013	37.77	61500	-22.60	20230412	40400	17.82	20230103	61500	-22.60	20230412	34550	37.77	20221013	1.29	Y	004490	500	70 억	3376962	N	N	1163	N	N
69	20230619	150520	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47600	-800	5	-1.65	3113189050	65444	129.62	48500	48500	47400	62900	33900	48400	47570.25	24.12	-254	7454	49400	48900	48450	47950	47500	49150	48200	70	14500	500	34840	50	1	14000000	6664	15.56	0.54	12	0.47	3059.00	88677.00	61500	20230412	-22.60	34550	20221013	37.77	61500	-22.60	20230412	40400	17.82	20230103	61500	-22.60	20230412	34550	37.77	20221013	1.29	Y	004490	500	70 억	3376962	N	N	1571	N	N
70	20230619	140920	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47450	-950	5	-1.96	2717750800	57124	113.14	48500	48500	47400	62900	33900	48400	47576.31	24.12	-254	4481	49400	48900	48450	47950	47500	49150	48200	70	14500	500	34840	50	1	14000000	6643	15.51	0.54	12	0.41	3059.00	88677.00	61500	20230412	-22.85	34550	20221013	37.34	61500	-22.85	20230412	40400	17.45	20230103	61500	-22.85	20230412	34550	37.34	20221013	1.29	Y	004490	500	70 억	3376962	N	N	1571	N	N
71	20230619	130735	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47400	-1000	5	-2.07	2240280100	47076	93.24	48500	48500	47400	62900	33900	48400	47588.55	24.12	-254	615	49400	48900	48450	47950	47500	49150	48200	70	14500	500	34840	50	1	14000000	6636	15.50	0.53	12	0.34	3059.00	88677.00	61500	20230412	-22.93	34550	20221013	37.19	61500	-22.93	20230412	40400	17.33	20230103	61500	-22.93	20230412	34550	37.19	20221013	1.29	Y	004490	500	70 억	3376962	N	N	1571	N	N
72	20230619	120626	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47450	-950	5	-1.96	2015031550	42331	83.84	48500	48500	47400	62900	33900	48400	47601.76	24.12	-254	736	49400	48900	48450	47950	47500	49150	48200	70	14500	500	34840	50	1	14000000	6643	15.51	0.54	12	0.30	3059.00	88677.00	61500	20230412	-22.85	34550	20221013	37.34	61500	-22.85	20230412	40400	17.45	20230103	61500	-22.85	20230412	34550	37.34	20221013	1.29	Y	004490	500	70 억	3376962	N	N	1571	N	N
73	20230619	110743	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47650	-750	5	-1.55	1468224550	30824	61.05	48500	48500	47400	62900	33900	48400	47632.46	24.12	-254	-2677	49400	48900	48450	47950	47500	49150	48200	70	14500	500	34840	50	1	14000000	6671	15.58	0.54	12	0.22	3059.00	88677.00	61500	20230412	-22.52	34550	20221013	37.92	61500	-22.52	20230412	40400	17.95	20230103	61500	-22.52	20230412	34550	37.92	20221013	1.29	Y	004490	500	70 억	3376962	N	N	1571	N	N
74	20230619	100336	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47650	-750	5	-1.55	652846900	13670	27.07	48500	48500	47450	62900	33900	48400	47757.54	24.12	-254	-2516	49400	48900	48450	47950	47500	49150	48200	70	14500	500	34840	50	1	14000000	6671	15.58	0.54	12	0.10	3059.00	88677.00	61500	20230412	-22.52	34550	20221013	37.92	61500	-22.52	20230412	40400	17.95	20230103	61500	-22.52	20230412	34550	37.92	20221013	1.29	Y	004490	500	70 억	3376962	N	N	1571	N	N
75	20230619	090616	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47950	-450	5	-0.93	89297400	1854	3.67	48500	48500	47850	62900	33900	48400	48164.47	24.12	-254	34	49400	48900	48450	47950	47500	49150	48200	70	14500	500	34840	50	1	14000000	6713	15.68	0.54	12	0.01	3059.00	88677.00	61500	20230412	-22.03	34550	20221013	38.78	61500	-22.03	20230412	40400	18.69	20230103	61500	-22.03	20230412	34550	38.78	20221013	1.29	Y	004490	500	70 억	3376962	N	N	1571	N	N
76	20230616	160832	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48400	650	2	1.36	2433439950	50122	65.21	48150	48950	48000	62000	33450	47750	48550.97	24.05	12	15338	50083	48916	48183	47016	46283	48550	46650	70	14275	500	34380	50	1	14000000	6776	15.82	0.55	12	0.36	3059.00	88677.00	61500	20230412	-21.30	34550	20221013	40.09	61500	-21.30	20230412	40400	19.80	20230103	61500	-21.30	20230412	34550	40.09	20221013	1.33	Y	004490	500	70 억	3366505	N	N	1571	N	N
77	20230616	150540	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48500	750	2	1.57	2088799850	43005	55.95	48150	48950	48000	62000	33450	47750	48571.09	24.05	12	14869	50083	48916	48183	47016	46283	48550	46650	70	14275	500	34380	50	1	14000000	6790	15.85	0.55	12	0.31	3059.00	88677.00	61500	20230412	-21.14	34550	20221013	40.38	61500	-21.14	20230412	40400	20.05	20230103	61500	-21.14	20230412	34550	40.38	20221013	1.33	Y	004490	500	70 억	3366505	N	N	3999	N	N
78	20230616	140711	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48550	800	2	1.68	1866501300	38423	49.99	48150	48950	48000	62000	33450	47750	48577.71	24.05	12	16429	50083	48916	48183	47016	46283	48550	46650	70	14275	500	34380	50	1	14000000	6797	15.87	0.55	12	0.27	3059.00	88677.00	61500	20230412	-21.06	34550	20221013	40.52	61500	-21.06	20230412	40400	20.17	20230103	61500	-21.06	20230412	34550	40.52	20221013	1.33	Y	004490	500	70 억	3366505	N	N	3999	N	N
79	20230616	130813	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48650	900	2	1.88	1662304900	34218	44.52	48150	48950	48000	62000	33450	47750	48579.84	24.05	12	16637	50083	48916	48183	47016	46283	48550	46650	70	14275	500	34380	50	1	14000000	6811	15.90	0.55	12	0.24	3059.00	88677.00	61500	20230412	-20.89	34550	20221013	40.81	61500	-20.89	20230412	40400	20.42	20230103	61500	-20.89	20230412	34550	40.81	20221013	1.33	Y	004490	500	70 억	3366505	N	N	3999	N	N
80	20230616	120943	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48700	950	2	1.99	1562459800	32166	41.85	48150	48950	48000	62000	33450	47750	48574.89	24.05	12	16224	50083	48916	48183	47016	46283	48550	46650	70	14275	500	34380	50	1	14000000	6818	15.92	0.55	12	0.23	3059.00	88677.00	61500	20230412	-20.81	34550	20221013	40.96	61500	-20.81	20230412	40400	20.54	20230103	61500	-20.81	20230412	34550	40.96	20221013	1.33	Y	004490	500	70 억	3366505	N	N	3999	N	N
81	20230616	110456	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48550	800	2	1.68	1507377050	31033	40.37	48150	48950	48000	62000	33450	47750	48573.36	24.05	12	15898	50083	48916	48183	47016	46283	48550	46650	70	14275	500	34380	50	1	14000000	6797	15.87	0.55	12	0.22	3059.00	88677.00	61500	20230412	-21.06	34550	20221013	40.52	61500	-21.06	20230412	40400	20.17	20230103	61500	-21.06	20230412	34550	40.52	20221013	1.33	Y	004490	500	70 억	3366505	N	N	3999	N	N
82	20230616	100643	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48750	1000	2	2.09	1352909300	27854	36.24	48150	48950	48000	62000	33450	47750	48571.45	24.05	12	15651	50083	48916	48183	47016	46283	48550	46650	70	14275	500	34380	50	1	14000000	6825	15.94	0.55	12	0.20	3059.00	88677.00	61500	20230412	-20.73	34550	20221013	41.10	61500	-20.73	20230412	40400	20.67	20230103	61500	-20.73	20230412	34550	41.10	20221013	1.33	Y	004490	500	70 억	3366505	N	N	3999	N	N
83	20230616	090654	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48350	600	2	1.26	146915800	3029	3.94	48150	48850	48000	62000	33450	47750	48503.07	24.05	12	1415	50083	48916	48183	47016	46283	48550	46650	70	14275	500	34380	50	1	14000000	6769	15.81	0.55	12	0.02	3059.00	88677.00	61500	20230412	-21.38	34550	20221013	39.94	61500	-21.38	20230412	40400	19.68	20230103	61500	-21.38	20230412	34550	39.94	20221013	1.33	Y	004490	500	70 억	3366505	N	N	3999	N	N
84	20230615	150330	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47800	-1100	5	-2.25	3305415300	68777	91.40	48950	49350	47450	63500	34250	48900	48059.89	24.07	24	-3722	50066	49482	49166	48582	48266	49325	48425	70	14625	500	35200	50	1	14000000	6692	15.63	0.54	12	0.49	3059.00	88677.00	61500	20230412	-22.28	34550	20221013	38.35	61500	-22.28	20230412	40400	18.32	20230103	61500	-22.28	20230412	34550	38.35	20221013	1.31	Y	004490	500	70 억	3369752	N	N	1124	N	N
85	20230615	140354	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47650	-1250	5	-2.56	2714139650	56360	74.90	48950	49350	47450	63500	34250	48900	48157.20	24.07	24	-7830	50066	49482	49166	48582	48266	49325	48425	70	14625	500	35200	50	1	14000000	6671	15.58	0.54	12	0.40	3059.00	88677.00	61500	20230412	-22.52	34550	20221013	37.92	61500	-22.52	20230412	40400	17.95	20230103	61500	-22.52	20230412	34550	37.92	20221013	1.31	Y	004490	500	70 억	3369752	N	N	1124	N	N
86	20230615	131046	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47950	-950	5	-1.94	1893138550	39150	52.03	48950	49350	47850	63500	34250	48900	48356.03	24.07	24	-6641	50066	49482	49166	48582	48266	49325	48425	70	14625	500	35200	50	1	14000000	6713	15.68	0.54	12	0.28	3059.00	88677.00	61500	20230412	-22.03	34550	20221013	38.78	61500	-22.03	20230412	40400	18.69	20230103	61500	-22.03	20230412	34550	38.78	20221013	1.31	Y	004490	500	70 억	3369752	N	N	1124	N	N
87	20230615	120634	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	47950	-950	5	-1.94	1708969000	35312	46.93	48950	49350	47850	63500	34250	48900	48396.27	24.07	24	-6207	50066	49482	49166	48582	48266	49325	48425	70	14625	500	35200	50	1	14000000	6713	15.68	0.54	12	0.25	3059.00	88677.00	61500	20230412	-22.03	34550	20221013	38.78	61500	-22.03	20230412	40400	18.69	20230103	61500	-22.03	20230412	34550	38.78	20221013	1.31	Y	004490	500	70 억	3369752	N	N	1124	N	N
88	20230615	110606	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48000	-900	5	-1.84	1165523100	23976	31.86	48950	49350	47850	63500	34250	48900	48612.07	24.07	24	-6078	50066	49482	49166	48582	48266	49325	48425	70	14625	500	35200	50	1	14000000	6720	15.69	0.54	12	0.17	3059.00	88677.00	61500	20230412	-21.95	34550	20221013	38.93	61500	-21.95	20230412	40400	18.81	20230103	61500	-21.95	20230412	34550	38.93	20221013	1.31	Y	004490	500	70 억	3369752	N	N	1124	N	N
89	20230611	184914	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	48800	-950	5	-1.91	5712263000	116985	103.97	49950	49950	48450	64600	34850	49750	48829.14	23.87	-36045	-43471	51050	50400	49550	48900	48050	50725	49225	70	14875	500	35820	50	1	14000000	6832	15.95	0.55	12	0.84	3059.00	88677.00	62100	20220608	-21.42	34550	20221013	41.24	61500	-20.65	20230412	40400	20.79	20230103	61700	-20.91	20220609	34550	41.24	20221013	1.27	Y	004490	500	70 억	3342192	N	N	21055	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History