KissMeData/373220/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

43 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	161111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	553000	3000	2	0.55	94580588000	171570	74.28	551000	556000	548000	715000	385000	550000	551260.72	5.43	-512	-21667	566666	558332	552666	544332	538666	562500	548500	1170	165000	500	418000	1000	1	234000000	1294020	167.27	6.91	12	0.07	3306.00	80052.00	629000	20221111	-12.08	352000	20220704	57.10	614000	-9.93	20230612	421000	31.35	20230104	629000	-12.08	20221111	352000	57.10	20220704	0.07	Y	373220	500	1170 억	12704192	N	N	32390	N	N
3	20230630	151112	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	552000	2000	2	0.36	82386241000	149521	64.73	551000	556000	548000	715000	385000	550000	551001.18	5.43	-512	-19181	566666	558332	552666	544332	538666	562500	548500	1170	165000	500	418000	1000	1	234000000	1291680	166.97	6.90	12	0.06	3306.00	80052.00	629000	20221111	-12.24	352000	20220704	56.82	614000	-10.10	20230612	421000	31.12	20230104	629000	-12.24	20221111	352000	56.82	20220704	0.07	Y	373220	500	1170 억	12704192	N	N	64863	N	N
4	20230630	141111	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	553000	3000	2	0.55	63311427000	115094	49.83	551000	554000	548000	715000	385000	550000	550084.52	5.43	-512	-16751	566666	558332	552666	544332	538666	562500	548500	1170	165000	500	418000	1000	1	234000000	1294020	167.27	6.91	12	0.05	3306.00	80052.00	629000	20221111	-12.08	352000	20220704	57.10	614000	-9.93	20230612	421000	31.35	20230104	629000	-12.08	20221111	352000	57.10	20220704	0.07	Y	373220	500	1170 억	12704192	N	N	64863	N	N
5	20230630	131109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	549000	-1000	5	-0.18	49948830000	90799	39.31	551000	554000	548000	715000	385000	550000	550103.31	5.43	-512	-20505	566666	558332	552666	544332	538666	562500	548500	1170	165000	500	418000	1000	1	234000000	1284660	166.06	6.86	12	0.04	3306.00	80052.00	629000	20221111	-12.72	352000	20220704	55.97	614000	-10.59	20230612	421000	30.40	20230104	629000	-12.72	20221111	352000	55.97	20220704	0.07	Y	373220	500	1170 억	12704192	N	N	64863	N	N
6	20230630	121106	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	548000	-2000	5	-0.36	42656466000	77506	33.55	551000	554000	548000	715000	385000	550000	550363.43	5.43	-512	-17453	566666	558332	552666	544332	538666	562500	548500	1170	165000	500	418000	1000	1	234000000	1282320	165.76	6.85	12	0.03	3306.00	80052.00	629000	20221111	-12.88	352000	20220704	55.68	614000	-10.75	20230612	421000	30.17	20230104	629000	-12.88	20221111	352000	55.68	20220704	0.07	Y	373220	500	1170 억	12704192	N	N	64863	N	N
7	20230630	111059	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	549000	-1000	5	-0.18	35072743000	63702	27.58	551000	554000	548000	715000	385000	550000	550575.28	5.43	-512	-12676	566666	558332	552666	544332	538666	562500	548500	1170	165000	500	418000	1000	1	234000000	1284660	166.06	6.86	12	0.03	3306.00	80052.00	629000	20221111	-12.72	352000	20220704	55.97	614000	-10.59	20230612	421000	30.40	20230104	629000	-12.72	20221111	352000	55.97	20220704	0.07	Y	373220	500	1170 억	12704192	N	N	64863	N	N
8	20230630	101110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	552000	2000	2	0.36	22868427000	41522	17.98	551000	554000	548000	715000	385000	550000	550754.58	5.43	-512	-7657	566666	558332	552666	544332	538666	562500	548500	1170	165000	500	418000	1000	1	234000000	1291680	166.97	6.90	12	0.02	3306.00	80052.00	629000	20221111	-12.24	352000	20220704	56.82	614000	-10.10	20230612	421000	31.12	20230104	629000	-12.24	20221111	352000	56.82	20220704	0.07	Y	373220	500	1170 억	12704192	N	N	64863	N	N
9	20230630	091110	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	549000	-1000	5	-0.18	6613063000	12018	5.20	551000	554000	548000	715000	385000	550000	550263.32	5.43	-512	-2564	566666	558332	552666	544332	538666	562500	548500	1170	165000	500	418000	1000	1	234000000	1284660	166.06	6.86	12	0.01	3306.00	80052.00	629000	20221111	-12.72	352000	20220704	55.97	614000	-10.59	20230612	421000	30.40	20230104	629000	-12.72	20221111	352000	55.97	20220704	0.07	Y	373220	500	1170 억	12704192	N	N	64863	N	N
10	20230629	161103	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	550000	3000	2	0.55	127273303000	230294	76.67	548000	561000	547000	711000	383000	547000	552658.32	5.42	-256	8240	573666	560332	552666	539332	531666	556500	535500	1170	164000	500	415720	1000	1	234000000	1287000	166.36	6.87	12	0.10	3306.00	80052.00	629000	20221111	-12.56	352000	20220704	56.25	614000	-10.42	20230612	421000	30.64	20230104	629000	-12.56	20221111	352000	56.25	20220704	0.07	Y	373220	500	1170 억	12684868	N	N	64836	N	N
11	20230629	151104	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	552000	5000	2	0.91	117191855000	211982	70.57	548000	561000	547000	711000	383000	547000	552839.59	5.42	-256	8379	573666	560332	552666	539332	531666	556500	535500	1170	164000	500	415720	1000	1	234000000	1291680	166.97	6.90	12	0.09	3306.00	80052.00	629000	20221111	-12.24	352000	20220704	56.82	614000	-10.10	20230612	421000	31.12	20230104	629000	-12.24	20221111	352000	56.82	20220704	0.07	Y	373220	500	1170 억	12684868	N	N	35703	N	N
12	20230629	141102	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	552000	5000	2	0.91	108224708000	195724	65.16	548000	561000	547000	711000	383000	547000	552946.49	5.42	-256	10817	573666	560332	552666	539332	531666	556500	535500	1170	164000	500	415720	1000	1	234000000	1291680	166.97	6.90	12	0.08	3306.00	80052.00	629000	20221111	-12.24	352000	20220704	56.82	614000	-10.10	20230612	421000	31.12	20230104	629000	-12.24	20221111	352000	56.82	20220704	0.07	Y	373220	500	1170 억	12684868	N	N	35703	N	N
13	20230629	131100	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	550000	3000	2	0.55	93276686000	168623	56.14	548000	561000	547000	711000	383000	547000	553168.21	5.42	-256	9686	573666	560332	552666	539332	531666	556500	535500	1170	164000	500	415720	1000	1	234000000	1287000	166.36	6.87	12	0.07	3306.00	80052.00	629000	20221111	-12.56	352000	20220704	56.25	614000	-10.42	20230612	421000	30.64	20230104	629000	-12.56	20221111	352000	56.25	20220704	0.07	Y	373220	500	1170 억	12684868	N	N	35703	N	N
14	20230629	121105	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	551000	4000	2	0.73	85220848000	154022	51.28	548000	561000	547000	711000	383000	547000	553304.40	5.42	-256	11012	573666	560332	552666	539332	531666	556500	535500	1170	164000	500	415720	1000	1	234000000	1289340	166.67	6.88	12	0.07	3306.00	80052.00	629000	20221111	-12.40	352000	20220704	56.53	614000	-10.26	20230612	421000	30.88	20230104	629000	-12.40	20221111	352000	56.53	20220704	0.07	Y	373220	500	1170 억	12684868	N	N	35703	N	N
15	20230629	111105	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	547000	0	3	0.00	62477682000	112556	37.47	548000	561000	547000	711000	383000	547000	555083.16	5.42	-256	10008	573666	560332	552666	539332	531666	556500	535500	1170	164000	500	415720	1000	1	234000000	1279980	165.46	6.83	12	0.05	3306.00	80052.00	629000	20221111	-13.04	352000	20220704	55.40	614000	-10.91	20230612	421000	29.93	20230104	629000	-13.04	20221111	352000	55.40	20220704	0.07	Y	373220	500	1170 억	12684868	N	N	35703	N	N
16	20230629	101108	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	559000	12000	2	2.19	41262892000	74225	24.71	548000	561000	548000	711000	383000	547000	555920.21	5.42	-256	18349	573666	560332	552666	539332	531666	556500	535500	1170	164000	500	415720	1000	1	234000000	1308060	169.09	6.98	12	0.03	3306.00	80052.00	629000	20221111	-11.13	352000	20220704	58.81	614000	-8.96	20230612	421000	32.78	20230104	629000	-11.13	20221111	352000	58.81	20220704	0.07	Y	373220	500	1170 억	12684868	N	N	35703	N	N
17	20230629	090958	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	557000	10000	2	1.83	11846616000	21436	7.14	548000	557000	548000	711000	383000	547000	552658.94	5.42	-256	4661	573666	560332	552666	539332	531666	556500	535500	1170	164000	500	415720	1000	1	234000000	1303380	168.48	6.96	12	0.01	3306.00	80052.00	629000	20221111	-11.45	352000	20220704	58.24	614000	-9.28	20230612	421000	32.30	20230104	629000	-11.45	20221111	352000	58.24	20220704	0.07	Y	373220	500	1170 억	12684868	N	N	35703	N	N
18	20230628	161049	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	547000	-14000	5	-2.50	165266597000	298696	139.14	561000	566000	545000	729000	393000	561000	553307.60	5.43	-85	-17252	565666	563332	559666	557332	553666	564000	558000	1170	168000	500	426360	1000	1	234000000	1279980	165.46	6.83	12	0.13	3306.00	80052.00	629000	20221111	-13.04	352000	20220704	55.40	614000	-10.91	20230612	421000	29.93	20230104	629000	-13.04	20221111	352000	55.40	20220704	0.07	Y	373220	500	1170 억	12701611	N	N	35683	N	N
19	20230628	151057	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	547000	-14000	5	-2.50	151586297000	273674	127.48	561000	566000	545000	729000	393000	561000	553893.67	5.43	-85	-19467	565666	563332	559666	557332	553666	564000	558000	1170	168000	500	426360	1000	1	234000000	1279980	165.46	6.83	12	0.12	3306.00	80052.00	629000	20221111	-13.04	352000	20220704	55.40	614000	-10.91	20230612	421000	29.93	20230104	629000	-13.04	20221111	352000	55.40	20220704	0.07	Y	373220	500	1170 억	12701611	N	N	45939	N	N
20	20230628	141056	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	550000	-11000	5	-1.96	131445384000	236942	110.37	561000	566000	545000	729000	393000	561000	554757.64	5.43	-85	-18385	565666	563332	559666	557332	553666	564000	558000	1170	168000	500	426360	1000	1	234000000	1287000	166.36	6.87	12	0.10	3306.00	80052.00	629000	20221111	-12.56	352000	20220704	56.25	614000	-10.42	20230612	421000	30.64	20230104	629000	-12.56	20221111	352000	56.25	20220704	0.07	Y	373220	500	1170 억	12701611	N	N	45939	N	N
21	20230628	131057	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	551000	-10000	5	-1.78	98494465000	176812	82.36	561000	566000	550000	729000	393000	561000	557057.58	5.43	-85	-23341	565666	563332	559666	557332	553666	564000	558000	1170	168000	500	426360	1000	1	234000000	1289340	166.67	6.88	12	0.08	3306.00	80052.00	629000	20221111	-12.40	352000	20220704	56.53	614000	-10.26	20230612	421000	30.88	20230104	629000	-12.40	20221111	352000	56.53	20220704	0.07	Y	373220	500	1170 억	12701611	N	N	45939	N	N
22	20230628	121109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	557000	-4000	5	-0.71	65619394000	117441	54.71	561000	566000	555000	729000	393000	561000	558743.49	5.43	-85	-7545	565666	563332	559666	557332	553666	564000	558000	1170	168000	500	426360	1000	1	234000000	1303380	168.48	6.96	12	0.05	3306.00	80052.00	629000	20221111	-11.45	352000	20220704	58.24	614000	-9.28	20230612	421000	32.30	20230104	629000	-11.45	20221111	352000	58.24	20220704	0.07	Y	373220	500	1170 억	12701611	N	N	45939	N	N
23	20230628	111104	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	556000	-5000	5	-0.89	52983352000	94713	44.12	561000	566000	555000	729000	393000	561000	559409.50	5.43	-85	-5118	565666	563332	559666	557332	553666	564000	558000	1170	168000	500	426360	1000	1	234000000	1301040	168.18	6.95	12	0.04	3306.00	80052.00	629000	20221111	-11.61	352000	20220704	57.95	614000	-9.45	20230612	421000	32.07	20230104	629000	-11.61	20221111	352000	57.95	20220704	0.07	Y	373220	500	1170 억	12701611	N	N	45939	N	N
24	20230628	101105	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	557000	-4000	5	-0.71	37861042000	67546	31.46	561000	566000	557000	729000	393000	561000	560522.34	5.43	-85	-987	565666	563332	559666	557332	553666	564000	558000	1170	168000	500	426360	1000	1	234000000	1303380	168.48	6.96	12	0.03	3306.00	80052.00	629000	20221111	-11.45	352000	20220704	58.24	614000	-9.28	20230612	421000	32.30	20230104	629000	-11.45	20221111	352000	58.24	20220704	0.07	Y	373220	500	1170 억	12701611	N	N	45939	N	N
25	20230628	091059	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	561000	0	3	0.00	10262746000	18223	8.49	561000	566000	561000	729000	393000	561000	563175.44	5.43	-85	3783	565666	563332	559666	557332	553666	564000	558000	1170	168000	500	426360	1000	1	234000000	1312740	169.69	7.01	12	0.01	3306.00	80052.00	629000	20221111	-10.81	352000	20220704	59.38	614000	-8.63	20230612	421000	33.25	20230104	629000	-10.81	20221111	352000	59.38	20220704	0.07	Y	373220	500	1170 억	12701611	N	N	45939	N	N
26	20230627	161059	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	561000	-3000	5	-0.53	119224815000	213493	156.18	561000	562000	556000	733000	395000	564000	558446.02	5.46	0	-18831	571333	567666	563333	559666	555333	569500	561500	1170	169000	500	428640	1000	1	234000000	1312740	169.69	7.01	12	0.09	3306.00	80052.00	629000	20221111	-10.81	352000	20220704	59.38	614000	-8.63	20230612	421000	33.25	20230104	629000	-10.81	20221111	352000	59.38	20220704	0.07	Y	373220	500	1170 억	12778467	N	N	45939	N	N
27	20230627	151109	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	561000	-3000	5	-0.53	110339074000	197651	144.59	561000	562000	556000	733000	395000	564000	558251.43	5.46	0	-20287	571333	567666	563333	559666	555333	569500	561500	1170	169000	500	428640	1000	1	234000000	1312740	169.69	7.01	12	0.08	3306.00	80052.00	629000	20221111	-10.81	352000	20220704	59.38	614000	-8.63	20230612	421000	33.25	20230104	629000	-10.81	20221111	352000	59.38	20220704	0.07	Y	373220	500	1170 억	12778467	N	N	27514	N	N
28	20230627	141117	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	-6000	5	-1.06	88827140000	159215	116.47	561000	562000	556000	733000	395000	564000	557906.05	5.46	0	-20393	571333	567666	563333	559666	555333	569500	561500	1170	169000	500	428640	1000	1	234000000	1305720	168.78	6.97	12	0.07	3306.00	80052.00	629000	20221111	-11.29	352000	20220704	58.52	614000	-9.12	20230612	421000	32.54	20230104	629000	-11.29	20221111	352000	58.52	20220704	0.07	Y	373220	500	1170 억	12778467	N	N	27514	N	N
29	20230627	121116	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	557000	-7000	5	-1.24	60890893000	109115	79.82	561000	562000	556000	733000	395000	564000	558042.14	5.46	0	-17656	571333	567666	563333	559666	555333	569500	561500	1170	169000	500	428640	1000	1	234000000	1303380	168.48	6.96	12	0.05	3306.00	80052.00	629000	20221111	-11.45	352000	20220704	58.24	614000	-9.28	20230612	421000	32.30	20230104	629000	-11.45	20221111	352000	58.24	20220704	0.07	Y	373220	500	1170 억	12778467	N	N	27514	N	N
30	20230627	111126	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	559000	-5000	5	-0.89	54788578000	98185	71.83	561000	562000	556000	733000	395000	564000	558012.45	5.46	0	-16219	571333	567666	563333	559666	555333	569500	561500	1170	169000	500	428640	1000	1	234000000	1308060	169.09	6.98	12	0.04	3306.00	80052.00	629000	20221111	-11.13	352000	20220704	58.81	614000	-8.96	20230612	421000	32.78	20230104	629000	-11.13	20221111	352000	58.81	20220704	0.07	Y	373220	500	1170 억	12778467	N	N	27514	N	N
31	20230627	101052	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	-6000	5	-1.06	37296607000	66803	48.87	561000	562000	556000	733000	395000	564000	558305.58	5.46	0	-14126	571333	567666	563333	559666	555333	569500	561500	1170	169000	500	428640	1000	1	234000000	1305720	168.78	6.97	12	0.03	3306.00	80052.00	629000	20221111	-11.29	352000	20220704	58.52	614000	-9.12	20230612	421000	32.54	20230104	629000	-11.29	20221111	352000	58.52	20220704	0.07	Y	373220	500	1170 억	12778467	N	N	27514	N	N
32	20230627	091058	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	557000	-7000	5	-1.24	15718769000	28160	20.60	561000	562000	556000	733000	395000	564000	558190.59	5.46	0	-8457	571333	567666	563333	559666	555333	569500	561500	1170	169000	500	428640	1000	1	234000000	1303380	168.48	6.96	12	0.01	3306.00	80052.00	629000	20221111	-11.45	352000	20220704	58.24	614000	-9.28	20230612	421000	32.30	20230104	629000	-11.45	20221111	352000	58.24	20220704	0.07	Y	373220	500	1170 억	12778467	N	N	27514	N	N
33	20230626	161057	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	564000	1000	2	0.18	76801258000	136266	77.11	562000	567000	559000	731000	395000	563000	563612.45	5.47	0	-8688	579000	571000	566000	558000	553000	568500	555500	1170	168000	500	427880	1000	1	234000000	1319760	170.60	7.05	12	0.06	3306.00	80052.00	629000	20221111	-10.33	352000	20220704	60.23	614000	-8.14	20230612	421000	33.97	20230104	629000	-10.33	20221111	352000	60.23	20220704	0.07	Y	373220	500	1170 억	12792756	N	N	27506	N	N
34	20230626	151104	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	565000	2000	2	0.36	70137459000	124452	70.42	562000	567000	559000	731000	395000	563000	563570.52	5.47	0	-6194	579000	571000	566000	558000	553000	568500	555500	1170	168000	500	427880	1000	1	234000000	1322100	170.90	7.06	12	0.05	3306.00	80052.00	629000	20221111	-10.17	352000	20220704	60.51	614000	-7.98	20230612	421000	34.20	20230104	629000	-10.17	20221111	352000	60.51	20220704	0.07	Y	373220	500	1170 억	12792756	N	N	28053	N	N
35	20230626	141102	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	566000	3000	2	0.53	56784193000	100855	57.07	562000	567000	559000	731000	395000	563000	563028.05	5.47	0	-4449	579000	571000	566000	558000	553000	568500	555500	1170	168000	500	427880	1000	1	234000000	1324440	171.20	7.07	12	0.04	3306.00	80052.00	629000	20221111	-10.02	352000	20220704	60.80	614000	-7.82	20230612	421000	34.44	20230104	629000	-10.02	20221111	352000	60.80	20220704	0.07	Y	373220	500	1170 억	12792756	N	N	28053	N	N
36	20230626	121058	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	564000	1000	2	0.18	37686792000	67051	37.94	562000	565000	559000	731000	395000	563000	562061.10	5.47	0	-9323	579000	571000	566000	558000	553000	568500	555500	1170	168000	500	427880	1000	1	234000000	1319760	170.60	7.05	12	0.03	3306.00	80052.00	629000	20221111	-10.33	352000	20220704	60.23	614000	-8.14	20230612	421000	33.97	20230104	629000	-10.33	20221111	352000	60.23	20220704	0.07	Y	373220	500	1170 억	12792756	N	N	28053	N	N
37	20230626	111057	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	565000	2000	2	0.36	32462433000	57783	32.70	562000	565000	559000	731000	395000	563000	561798.30	5.47	0	-6019	579000	571000	566000	558000	553000	568500	555500	1170	168000	500	427880	1000	1	234000000	1322100	170.90	7.06	12	0.02	3306.00	80052.00	629000	20221111	-10.17	352000	20220704	60.51	614000	-7.98	20230612	421000	34.20	20230104	629000	-10.17	20221111	352000	60.51	20220704	0.07	Y	373220	500	1170 억	12792756	N	N	28053	N	N
38	20230626	101054	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	562000	-1000	5	-0.18	22686172000	40444	22.89	562000	565000	559000	731000	395000	563000	560926.20	5.47	0	-5324	579000	571000	566000	558000	553000	568500	555500	1170	168000	500	427880	1000	1	234000000	1315080	169.99	7.02	12	0.02	3306.00	80052.00	629000	20221111	-10.65	352000	20220704	59.66	614000	-8.47	20230612	421000	33.49	20230104	629000	-10.65	20221111	352000	59.66	20220704	0.07	Y	373220	500	1170 억	12792756	N	N	28053	N	N
39	20230626	091101	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	560000	-3000	5	-0.53	6922578000	12321	6.97	562000	565000	560000	731000	395000	563000	561848.69	5.47	0	-307	579000	571000	566000	558000	553000	568500	555500	1170	168000	500	427880	1000	1	234000000	1310400	169.39	7.00	12	0.01	3306.00	80052.00	629000	20221111	-10.97	352000	20220704	59.09	614000	-8.79	20230612	421000	33.02	20230104	629000	-10.97	20221111	352000	59.09	20220704	0.07	Y	373220	500	1170 억	12792756	N	N	28053	N	N
40	20230623	191010	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	563000	-6000	5	-1.05	99858763000	176724	55.30	570000	574000	561000	739000	399000	569000	565077.83	5.47	-15766	-7787	585666	577332	566666	558332	547666	581500	562500	1170	170000	500	432440	1000	1	234000000	1317420	170.30	7.03	12	0.08	3306.00	80052.00	629000	20221111	-10.49	352000	20220704	59.94	614000	-8.31	20230612	421000	33.73	20230104	629000	-10.49	20221111	352000	59.94	20220704	0.07	Y	373220	500	1170 억	12792756	N	N	28053	N	N
41	20230623	140853	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	564000	-5000	5	-0.88	80594058000	142513	44.59	570000	574000	561000	739000	399000	569000	565520.62	5.47	-512	-284	585666	577332	566666	558332	547666	581500	562500	1170	170000	500	432440	1000	1	234000000	1319760	170.60	7.05	12	0.06	3306.00	80052.00	629000	20221111	-10.33	352000	20220704	60.23	614000	-8.14	20230612	421000	33.97	20230104	629000	-10.33	20221111	352000	60.23	20220704	0.07	Y	373220	500	1170 억	12808010	N	N	40136	N	N
42	20230622	160843	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	569000	11000	2	1.97	180575513000	318198	118.81	556000	575000	556000	725000	391000	558000	567494.68	5.45	-165	68290	568666	563332	559666	554332	550666	561500	552500	1170	167000	500	424080	1000	1	234000000	1331460	172.11	7.11	12	0.14	3306.00	80052.00	629000	20221111	-9.54	352000	20220704	61.65	614000	-7.33	20230612	421000	35.15	20230104	629000	-9.54	20221111	352000	61.65	20220704	0.07	Y	373220	500	1170 억	12761967	N	N	40136	N	N
43	20230622	150958	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	566000	8000	2	1.43	164940175000	290675	108.53	556000	575000	556000	725000	391000	558000	567440.44	5.45	-165	68733	568666	563332	559666	554332	550666	561500	552500	1170	167000	500	424080	1000	1	234000000	1324440	171.20	7.07	12	0.12	3306.00	80052.00	629000	20221111	-10.02	352000	20220704	60.80	614000	-7.82	20230612	421000	34.44	20230104	629000	-10.02	20221111	352000	60.80	20220704	0.07	Y	373220	500	1170 억	12761967	N	N	22289	N	N
44	20230622	140722	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	570000	12000	2	2.15	142166024000	250578	93.56	556000	575000	556000	725000	391000	558000	567354.65	5.45	-165	62494	568666	563332	559666	554332	550666	561500	552500	1170	167000	500	424080	1000	1	234000000	1333800	172.41	7.12	12	0.11	3306.00	80052.00	629000	20221111	-9.38	352000	20220704	61.93	614000	-7.17	20230612	421000	35.39	20230104	629000	-9.38	20221111	352000	61.93	20220704	0.07	Y	373220	500	1170 억	12761967	N	N	22289	N	N
45	20230622	130315	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	573000	15000	2	2.69	110928350000	195925	73.15	556000	573000	556000	725000	391000	558000	566180.17	5.45	-165	46255	568666	563332	559666	554332	550666	561500	552500	1170	167000	500	424080	1000	1	234000000	1340820	173.32	7.16	12	0.08	3306.00	80052.00	629000	20221111	-8.90	352000	20220704	62.78	614000	-6.68	20230612	421000	36.10	20230104	629000	-8.90	20221111	352000	62.78	20220704	0.07	Y	373220	500	1170 억	12761967	N	N	22289	N	N
46	20230622	120820	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	567000	9000	2	1.61	84993656000	150362	56.14	556000	569000	556000	725000	391000	558000	565263.16	5.45	-165	24332	568666	563332	559666	554332	550666	561500	552500	1170	167000	500	424080	1000	1	234000000	1326780	171.51	7.08	12	0.06	3306.00	80052.00	629000	20221111	-9.86	352000	20220704	61.08	614000	-7.65	20230612	421000	34.68	20230104	629000	-9.86	20221111	352000	61.08	20220704	0.07	Y	373220	500	1170 억	12761967	N	N	22289	N	N
47	20230622	110454	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	566000	8000	2	1.43	74709444000	132192	49.36	556000	569000	556000	725000	391000	558000	565161.89	5.45	-165	24966	568666	563332	559666	554332	550666	561500	552500	1170	167000	500	424080	1000	1	234000000	1324440	171.20	7.07	12	0.06	3306.00	80052.00	629000	20221111	-10.02	352000	20220704	60.80	614000	-7.82	20230612	421000	34.44	20230104	629000	-10.02	20221111	352000	60.80	20220704	0.07	Y	373220	500	1170 억	12761967	N	N	22289	N	N
48	20230622	100318	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	566000	8000	2	1.43	59347426000	105028	39.21	556000	569000	556000	725000	391000	558000	565067.00	5.45	-165	28093	568666	563332	559666	554332	550666	561500	552500	1170	167000	500	424080	1000	1	234000000	1324440	171.20	7.07	12	0.04	3306.00	80052.00	629000	20221111	-10.02	352000	20220704	60.80	614000	-7.82	20230612	421000	34.44	20230104	629000	-10.02	20221111	352000	60.80	20220704	0.07	Y	373220	500	1170 억	12761967	N	N	22289	N	N
49	20230622	090704	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	563000	5000	2	0.90	14016766000	24970	9.32	556000	565000	556000	725000	391000	558000	561352.44	5.45	-165	9974	568666	563332	559666	554332	550666	561500	552500	1170	167000	500	424080	1000	1	234000000	1317420	170.30	7.03	12	0.01	3306.00	80052.00	629000	20221111	-10.49	352000	20220704	59.94	614000	-8.31	20230612	421000	33.73	20230104	629000	-10.49	20221111	352000	59.94	20220704	0.07	Y	373220	500	1170 억	12761967	N	N	22289	N	N
50	20230621	160930	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	-3000	5	-0.53	148818270000	266219	78.83	563000	565000	556000	729000	393000	561000	559007.68	5.45	-2301	-4756	574333	567666	561333	554666	548333	567500	554500	1170	168000	500	426360	1000	1	234000000	1305720	168.78	6.97	12	0.11	3306.00	80052.00	629000	20221111	-11.29	352000	20220704	58.52	614000	-9.12	20230612	421000	32.54	20230104	629000	-11.29	20221111	352000	58.52	20220704	0.06	Y	373220	500	1170 억	12762136	N	N	22289	N	N
51	20230621	150541	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	559000	-2000	5	-0.36	124715202000	223031	66.04	563000	565000	556000	729000	393000	561000	559182.67	5.45	-2301	-9631	574333	567666	561333	554666	548333	567500	554500	1170	168000	500	426360	1000	1	234000000	1308060	169.09	6.98	12	0.10	3306.00	80052.00	629000	20221111	-11.13	352000	20220704	58.81	614000	-8.96	20230612	421000	32.78	20230104	629000	-11.13	20221111	352000	58.81	20220704	0.06	Y	373220	500	1170 억	12762136	N	N	92443	N	N
52	20230621	140733	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	559000	-2000	5	-0.36	104264286000	186498	55.22	563000	565000	556000	729000	393000	561000	559063.08	5.45	-2301	-12594	574333	567666	561333	554666	548333	567500	554500	1170	168000	500	426360	1000	1	234000000	1308060	169.09	6.98	12	0.08	3306.00	80052.00	629000	20221111	-11.13	352000	20220704	58.81	614000	-8.96	20230612	421000	32.78	20230104	629000	-11.13	20221111	352000	58.81	20220704	0.06	Y	373220	500	1170 억	12762136	N	N	92443	N	N
53	20230621	130445	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	-3000	5	-0.53	86220911000	154223	45.67	563000	565000	556000	729000	393000	561000	559065.59	5.45	-2301	-25274	574333	567666	561333	554666	548333	567500	554500	1170	168000	500	426360	1000	1	234000000	1305720	168.78	6.97	12	0.07	3306.00	80052.00	629000	20221111	-11.29	352000	20220704	58.52	614000	-9.12	20230612	421000	32.54	20230104	629000	-11.29	20221111	352000	58.52	20220704	0.06	Y	373220	500	1170 억	12762136	N	N	92443	N	N
54	20230621	120427	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	557000	-4000	5	-0.71	74209202000	132658	39.28	563000	565000	556000	729000	393000	561000	559401.52	5.45	-2301	-26020	574333	567666	561333	554666	548333	567500	554500	1170	168000	500	426360	1000	1	234000000	1303380	168.48	6.96	12	0.06	3306.00	80052.00	629000	20221111	-11.45	352000	20220704	58.24	614000	-9.28	20230612	421000	32.30	20230104	629000	-11.45	20221111	352000	58.24	20220704	0.06	Y	373220	500	1170 억	12762136	N	N	92443	N	N
55	20230621	111037	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	-3000	5	-0.53	65097468000	116311	34.44	563000	565000	556000	729000	393000	561000	559683.72	5.45	-2301	-23404	574333	567666	561333	554666	548333	567500	554500	1170	168000	500	426360	1000	1	234000000	1305720	168.78	6.97	12	0.05	3306.00	80052.00	629000	20221111	-11.29	352000	20220704	58.52	614000	-9.12	20230612	421000	32.54	20230104	629000	-11.29	20221111	352000	58.52	20220704	0.06	Y	373220	500	1170 억	12762136	N	N	92443	N	N
56	20230621	100448	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	559000	-2000	5	-0.36	42163203000	75169	22.26	563000	565000	557000	729000	393000	561000	560912.03	5.45	-2301	-20884	574333	567666	561333	554666	548333	567500	554500	1170	168000	500	426360	1000	1	234000000	1308060	169.09	6.98	12	0.03	3306.00	80052.00	629000	20221111	-11.13	352000	20220704	58.81	614000	-8.96	20230612	421000	32.78	20230104	629000	-11.13	20221111	352000	58.81	20220704	0.06	Y	373220	500	1170 억	12762136	N	N	92443	N	N
57	20230621	090857	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	561000	0	3	0.00	11147760000	19831	5.87	563000	565000	560000	729000	393000	561000	562142.21	5.45	-2301	-7672	574333	567666	561333	554666	548333	567500	554500	1170	168000	500	426360	1000	1	234000000	1312740	169.69	7.01	12	0.01	3306.00	80052.00	629000	20221111	-10.81	352000	20220704	59.38	614000	-8.63	20230612	421000	33.25	20230104	629000	-10.81	20221111	352000	59.38	20220704	0.06	Y	373220	500	1170 억	12762136	N	N	92443	N	N
58	20230620	160118	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	561000	0	3	0.00	188041558000	335746	37.28	561000	568000	555000	729000	393000	561000	560068.45	5.45	-3439	-5878	588333	574666	566333	552666	544333	570500	548500	1170	168000	500	426360	1000	1	234000000	1312740	169.69	7.01	12	0.14	3306.00	80052.00	629000	20221111	-10.81	352000	20220704	59.38	614000	-8.63	20230612	421000	33.25	20230104	629000	-10.81	20221111	352000	59.38	20220704	0.06	Y	373220	500	1170 억	12753546	N	N	92441	N	N
59	20230620	150702	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	562000	1000	2	0.18	160799681000	287237	31.90	561000	568000	555000	729000	393000	561000	559814.73	5.45	-3439	365	588333	574666	566333	552666	544333	570500	548500	1170	168000	500	426360	1000	1	234000000	1315080	169.99	7.02	12	0.12	3306.00	80052.00	629000	20221111	-10.65	352000	20220704	59.66	614000	-8.47	20230612	421000	33.49	20230104	629000	-10.65	20221111	352000	59.66	20220704	0.06	Y	373220	500	1170 억	12753546	N	N	181726	N	N
60	20230620	140938	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	561000	0	3	0.00	143730900000	256836	28.52	561000	568000	555000	729000	393000	561000	559620.51	5.45	-3439	956	588333	574666	566333	552666	544333	570500	548500	1170	168000	500	426360	1000	1	234000000	1312740	169.69	7.01	12	0.11	3306.00	80052.00	629000	20221111	-10.81	352000	20220704	59.38	614000	-8.63	20230612	421000	33.25	20230104	629000	-10.81	20221111	352000	59.38	20220704	0.06	Y	373220	500	1170 억	12753546	N	N	181726	N	N
61	20230620	130250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	559000	-2000	5	-0.36	123004344000	219919	24.42	561000	568000	555000	729000	393000	561000	559315.44	5.45	-3439	1812	588333	574666	566333	552666	544333	570500	548500	1170	168000	500	426360	1000	1	234000000	1308060	169.09	6.98	12	0.09	3306.00	80052.00	629000	20221111	-11.13	352000	20220704	58.81	614000	-8.96	20230612	421000	32.78	20230104	629000	-11.13	20221111	352000	58.81	20220704	0.06	Y	373220	500	1170 억	12753546	N	N	181726	N	N
62	20230620	120228	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	-3000	5	-0.53	96837371000	172936	19.20	561000	568000	555000	729000	393000	561000	559959.84	5.45	-3439	-13314	588333	574666	566333	552666	544333	570500	548500	1170	168000	500	426360	1000	1	234000000	1305720	168.78	6.97	12	0.07	3306.00	80052.00	629000	20221111	-11.29	352000	20220704	58.52	614000	-9.12	20230612	421000	32.54	20230104	629000	-11.29	20221111	352000	58.52	20220704	0.06	Y	373220	500	1170 억	12753546	N	N	181726	N	N
63	20230620	111011	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	559000	-2000	5	-0.36	87029222000	155335	17.25	561000	568000	555000	729000	393000	561000	560267.24	5.45	-3439	-13671	588333	574666	566333	552666	544333	570500	548500	1170	168000	500	426360	1000	1	234000000	1308060	169.09	6.98	12	0.07	3306.00	80052.00	629000	20221111	-11.13	352000	20220704	58.81	614000	-8.96	20230612	421000	32.78	20230104	629000	-11.13	20221111	352000	58.81	20220704	0.06	Y	373220	500	1170 억	12753546	N	N	181726	N	N
64	20230620	100220	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	563000	2000	2	0.36	63894390000	114055	12.66	561000	568000	555000	729000	393000	561000	560205.79	5.45	-3439	-6730	588333	574666	566333	552666	544333	570500	548500	1170	168000	500	426360	1000	1	234000000	1317420	170.30	7.03	12	0.05	3306.00	80052.00	629000	20221111	-10.49	352000	20220704	59.94	614000	-8.31	20230612	421000	33.73	20230104	629000	-10.49	20221111	352000	59.94	20220704	0.06	Y	373220	500	1170 억	12753546	N	N	181726	N	N
65	20230620	090612	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	567000	6000	2	1.07	18298787000	32458	3.60	561000	568000	561000	729000	393000	561000	563781.01	5.45	-3439	-3530	588333	574666	566333	552666	544333	570500	548500	1170	168000	500	426360	1000	1	234000000	1326780	171.51	7.08	12	0.01	3306.00	80052.00	629000	20221111	-9.86	352000	20220704	61.08	614000	-7.65	20230612	421000	34.68	20230104	629000	-9.86	20221111	352000	61.08	20220704	0.06	Y	373220	500	1170 억	12753546	N	N	181726	N	N
66	20230619	160912	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	561000	-27000	5	-4.59	505233025000	896520	329.88	579000	580000	558000	764000	412000	588000	563554.27	5.59	-1164	-310884	597333	592666	587333	582666	577333	590000	580000	1170	176000	500	446880	1000	1	234000000	1312740	169.69	7.01	12	0.38	3306.00	80052.00	629000	20221111	-10.81	352000	20220704	59.38	614000	-8.63	20230612	421000	33.25	20230104	629000	-10.81	20221111	352000	59.38	20220704	0.06	Y	373220	500	1170 억	13089665	N	N	179925	N	N
67	20230619	150536	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	-30000	5	-5.10	460919570000	817325	300.74	579000	580000	558000	764000	412000	588000	563934.00	5.59	-1164	-286725	597333	592666	587333	582666	577333	590000	580000	1170	176000	500	446880	1000	1	234000000	1305720	168.78	6.97	12	0.35	3306.00	80052.00	629000	20221111	-11.29	352000	20220704	58.52	614000	-9.12	20230612	421000	32.54	20230104	629000	-11.29	20221111	352000	58.52	20220704	0.06	Y	373220	500	1170 억	13089665	N	N	62378	N	N
68	20230619	140741	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	558000	-30000	5	-5.10	414445623000	734101	270.12	579000	580000	558000	764000	412000	588000	564559.19	5.59	-1164	-276773	597333	592666	587333	582666	577333	590000	580000	1170	176000	500	446880	1000	1	234000000	1305720	168.78	6.97	12	0.31	3306.00	80052.00	629000	20221111	-11.29	352000	20220704	58.52	614000	-9.12	20230612	421000	32.54	20230104	629000	-11.29	20221111	352000	58.52	20220704	0.06	Y	373220	500	1170 억	13089665	N	N	62378	N	N
69	20230619	130622	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	562000	-26000	5	-4.42	336990712000	595786	219.22	579000	580000	561000	764000	412000	588000	565620.29	5.59	-1164	-221240	597333	592666	587333	582666	577333	590000	580000	1170	176000	500	446880	1000	1	234000000	1315080	169.99	7.02	12	0.25	3306.00	80052.00	629000	20221111	-10.65	352000	20220704	59.66	614000	-8.47	20230612	421000	33.49	20230104	629000	-10.65	20221111	352000	59.66	20220704	0.06	Y	373220	500	1170 억	13089665	N	N	62378	N	N
70	20230619	120150	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	564000	-24000	5	-4.08	300954281000	531651	195.62	579000	580000	561000	764000	412000	588000	566071.09	5.59	-1164	-200977	597333	592666	587333	582666	577333	590000	580000	1170	176000	500	446880	1000	1	234000000	1319760	170.60	7.05	12	0.23	3306.00	80052.00	629000	20221111	-10.33	352000	20220704	60.23	614000	-8.14	20230612	421000	33.97	20230104	629000	-10.33	20221111	352000	60.23	20220704	0.06	Y	373220	500	1170 억	13089665	N	N	62378	N	N
71	20230619	111031	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	561000	-27000	5	-4.59	265530687000	468761	172.48	579000	580000	561000	764000	412000	588000	566447.94	5.59	-1164	-190293	597333	592666	587333	582666	577333	590000	580000	1170	176000	500	446880	1000	1	234000000	1312740	169.69	7.01	12	0.20	3306.00	80052.00	629000	20221111	-10.81	352000	20220704	59.38	614000	-8.63	20230612	421000	33.25	20230104	629000	-10.81	20221111	352000	59.38	20220704	0.06	Y	373220	500	1170 억	13089665	N	N	62378	N	N
72	20230619	100204	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	564000	-24000	5	-4.08	181919477000	320334	117.87	579000	580000	562000	764000	412000	588000	567899.84	5.59	-1164	-128057	597333	592666	587333	582666	577333	590000	580000	1170	176000	500	446880	1000	1	234000000	1319760	170.60	7.05	12	0.14	3306.00	80052.00	629000	20221111	-10.33	352000	20220704	60.23	614000	-8.14	20230612	421000	33.97	20230104	629000	-10.33	20221111	352000	60.23	20220704	0.06	Y	373220	500	1170 억	13089665	N	N	62378	N	N
73	20230619	090528	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	567000	-21000	5	-3.57	46273908000	80906	29.77	579000	580000	566000	764000	412000	588000	571928.28	5.59	-1164	-34315	597333	592666	587333	582666	577333	590000	580000	1170	176000	500	446880	1000	1	234000000	1326780	171.51	7.08	12	0.03	3306.00	80052.00	629000	20221111	-9.86	352000	20220704	61.08	614000	-7.65	20230612	421000	34.68	20230104	629000	-9.86	20221111	352000	61.08	20220704	0.06	Y	373220	500	1170 억	13089665	N	N	62378	N	N
74	20230616	160403	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	588000	3000	2	0.51	157011167000	267655	78.70	591000	592000	582000	760000	410000	585000	586614.92	5.59	-148	34847	607666	596332	588666	577332	569666	592500	573500	1170	175000	500	444600	1000	1	234000000	1375920	177.86	7.35	12	0.11	3306.00	80052.00	629000	20221111	-6.52	352000	20220704	67.05	614000	-4.23	20230612	421000	39.67	20230104	629000	-6.52	20221111	352000	67.05	20220704	0.06	Y	373220	500	1170 억	13075480	N	N	62378	N	N
75	20230616	150545	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	587000	2000	2	0.34	121276504000	206875	60.83	591000	592000	582000	760000	410000	585000	586230.84	5.59	-148	22198	607666	596332	588666	577332	569666	592500	573500	1170	175000	500	444600	1000	1	234000000	1373580	177.56	7.33	12	0.09	3306.00	80052.00	629000	20221111	-6.68	352000	20220704	66.76	614000	-4.40	20230612	421000	39.43	20230104	629000	-6.68	20221111	352000	66.76	20220704	0.06	Y	373220	500	1170 억	13075480	N	N	72314	N	N
76	20230616	140632	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	586000	1000	2	0.17	99651525000	170021	49.99	591000	592000	582000	760000	410000	585000	586113.04	5.59	-148	9637	607666	596332	588666	577332	569666	592500	573500	1170	175000	500	444600	1000	1	234000000	1371240	177.25	7.32	12	0.07	3306.00	80052.00	629000	20221111	-6.84	352000	20220704	66.48	614000	-4.56	20230612	421000	39.19	20230104	629000	-6.84	20221111	352000	66.48	20220704	0.06	Y	373220	500	1170 억	13075480	N	N	72314	N	N
77	20230616	130534	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	587000	2000	2	0.34	86334130000	147347	43.32	591000	592000	582000	760000	410000	585000	585923.91	5.59	-148	4640	607666	596332	588666	577332	569666	592500	573500	1170	175000	500	444600	1000	1	234000000	1373580	177.56	7.33	12	0.06	3306.00	80052.00	629000	20221111	-6.68	352000	20220704	66.76	614000	-4.40	20230612	421000	39.43	20230104	629000	-6.68	20221111	352000	66.76	20220704	0.06	Y	373220	500	1170 억	13075480	N	N	72314	N	N
78	20230616	120431	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	586000	1000	2	0.17	72461575000	123691	36.37	591000	592000	582000	760000	410000	585000	585827.38	5.59	-148	-304	607666	596332	588666	577332	569666	592500	573500	1170	175000	500	444600	1000	1	234000000	1371240	177.25	7.32	12	0.05	3306.00	80052.00	629000	20221111	-6.84	352000	20220704	66.48	614000	-4.56	20230612	421000	39.19	20230104	629000	-6.84	20221111	352000	66.48	20220704	0.06	Y	373220	500	1170 억	13075480	N	N	72314	N	N
79	20230616	110226	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	587000	2000	2	0.34	51965882000	88657	26.07	591000	592000	582000	760000	410000	585000	586145.28	5.59	-148	-6950	607666	596332	588666	577332	569666	592500	573500	1170	175000	500	444600	1000	1	234000000	1373580	177.56	7.33	12	0.04	3306.00	80052.00	629000	20221111	-6.68	352000	20220704	66.76	614000	-4.40	20230612	421000	39.43	20230104	629000	-6.68	20221111	352000	66.76	20220704	0.06	Y	373220	500	1170 억	13075480	N	N	72314	N	N
80	20230616	100649	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	586000	1000	2	0.17	33661555000	57406	16.88	591000	592000	582000	760000	410000	585000	586376.95	5.59	-148	-5680	607666	596332	588666	577332	569666	592500	573500	1170	175000	500	444600	1000	1	234000000	1371240	177.25	7.32	12	0.02	3306.00	80052.00	629000	20221111	-6.84	352000	20220704	66.48	614000	-4.56	20230612	421000	39.19	20230104	629000	-6.84	20221111	352000	66.48	20220704	0.06	Y	373220	500	1170 억	13075480	N	N	72314	N	N
81	20230616	090936	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	589000	4000	2	0.68	9088279000	15389	4.52	591000	592000	588000	760000	410000	585000	590569.82	5.59	-148	-1344	607666	596332	588666	577332	569666	592500	573500	1170	175000	500	444600	1000	1	234000000	1378260	178.16	7.36	12	0.01	3306.00	80052.00	629000	20221111	-6.36	352000	20220704	67.33	614000	-4.07	20230612	421000	39.90	20230104	629000	-6.36	20221111	352000	67.33	20220704	0.06	Y	373220	500	1170 억	13075480	N	N	72314	N	N
82	20230615	150936	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	585000	-4000	5	-0.68	165729849000	282294	93.84	594000	600000	581000	765000	413000	589000	587082.44	5.60	560	26012	623000	606000	597000	580000	571000	601500	575500	1170	176000	500	447640	1000	1	234000000	1368900	176.95	7.31	12	0.12	3306.00	80052.00	629000	20221111	-7.00	352000	20220704	66.19	614000	-4.72	20230612	421000	38.95	20230104	629000	-7.00	20221111	352000	66.19	20220704	0.05	Y	373220	500	1170 억	13102235	N	N	25463	N	N
83	20230615	140633	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	588000	-1000	5	-0.17	136461119000	232408	77.25	594000	600000	581000	765000	413000	589000	587161.88	5.60	560	7834	623000	606000	597000	580000	571000	601500	575500	1170	176000	500	447640	1000	1	234000000	1375920	177.86	7.35	12	0.10	3306.00	80052.00	629000	20221111	-6.52	352000	20220704	67.05	614000	-4.23	20230612	421000	39.67	20230104	629000	-6.52	20221111	352000	67.05	20220704	0.05	Y	373220	500	1170 억	13102235	N	N	25463	N	N
84	20230615	130412	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	582000	-7000	5	-1.19	116270496000	197840	65.76	594000	600000	581000	765000	413000	589000	587699.64	5.60	560	-4978	623000	606000	597000	580000	571000	601500	575500	1170	176000	500	447640	1000	1	234000000	1361880	176.04	7.27	12	0.08	3306.00	80052.00	629000	20221111	-7.47	352000	20220704	65.34	614000	-5.21	20230612	421000	38.24	20230104	629000	-7.47	20221111	352000	65.34	20220704	0.05	Y	373220	500	1170 억	13102235	N	N	25463	N	N
85	20230615	120419	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	583000	-6000	5	-1.02	99111774000	168376	55.97	594000	600000	581000	765000	413000	589000	588633.62	5.60	560	-244	623000	606000	597000	580000	571000	601500	575500	1170	176000	500	447640	1000	1	234000000	1364220	176.35	7.28	12	0.07	3306.00	80052.00	629000	20221111	-7.31	352000	20220704	65.62	614000	-5.05	20230612	421000	38.48	20230104	629000	-7.31	20221111	352000	65.62	20220704	0.05	Y	373220	500	1170 억	13102235	N	N	25463	N	N
86	20230615	110332	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	582000	-7000	5	-1.19	80895601000	137102	45.57	594000	600000	581000	765000	413000	589000	590039.54	5.60	560	-2148	623000	606000	597000	580000	571000	601500	575500	1170	176000	500	447640	1000	1	234000000	1361880	176.04	7.27	12	0.06	3306.00	80052.00	629000	20221111	-7.47	352000	20220704	65.34	614000	-5.21	20230612	421000	38.24	20230104	629000	-7.47	20221111	352000	65.34	20220704	0.05	Y	373220	500	1170 억	13102235	N	N	25463	N	N
87	20230611	184833	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	609000	18000	2	3.05	271926546000	449434	156.81	597000	610000	597000	768000	414000	591000	605010.68	5.60	155269	181085	607666	599332	593666	585332	579666	596500	582500	1170	177000	500	449160	1000	1	234000000	1425060	184.21	7.61	12	0.19	3306.00	80052.00	629000	20221111	-3.18	352000	20220704	73.01	613000	-0.65	20230411	421000	44.66	20230104	629000	-3.18	20221111	352000	73.01	20220704	0.06	Y	373220	500	1170 억	13114242	N	N	18968	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History