KissMeData/336370/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37050	1350	2	3.78	2722810350	74520	67.35	35500	37150	35500	46400	25000	35700	36535.60	5.93	-927	23282	37033	36366	35933	35266	34833	36150	35050	35	10700	100	26410	50	1	35111195	13009	-143.60	3.09	12	0.21	-258.00	11999.00	54000	20230222	-31.39	28250	20221013	31.15	54000	-31.39	20230222	29850	24.12	20230103	54000	-31.39	20230222	28250	31.15	20221013	1.91	N	336370	100	35 억	2081792	N	N	10	N	N
3	20230630	151048	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37100	1400	2	3.92	2428772550	66587	60.18	35500	37150	35500	46400	25000	35700	36475.50	5.93	-927	25872	37033	36366	35933	35266	34833	36150	35050	35	10700	100	26410	50	1	35111195	13026	-143.80	3.09	12	0.19	-258.00	11999.00	54000	20230222	-31.30	28250	20221013	31.33	54000	-31.30	20230222	29850	24.29	20230103	54000	-31.30	20230222	28250	31.33	20221013	1.91	N	336370	100	35 억	2081792	N	N	16	N	N
4	20230630	141047	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36700	1000	2	2.80	1726213800	47578	43.00	35500	36800	35500	46400	25000	35700	36282.11	5.93	-927	23221	37033	36366	35933	35266	34833	36150	35050	35	10700	100	26410	50	1	35111195	12886	-142.25	3.06	12	0.14	-258.00	11999.00	54000	20230222	-32.04	28250	20221013	29.91	54000	-32.04	20230222	29850	22.95	20230103	54000	-32.04	20230222	28250	29.91	20221013	1.91	N	336370	100	35 억	2081792	N	N	16	N	N
5	20230630	131045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36300	600	2	1.68	1197872200	33088	29.91	35500	36550	35500	46400	25000	35700	36203.04	5.93	-927	13075	37033	36366	35933	35266	34833	36150	35050	35	10700	100	26410	50	1	35111195	12745	-140.70	3.03	12	0.09	-258.00	11999.00	54000	20230222	-32.78	28250	20221013	28.50	54000	-32.78	20230222	29850	21.61	20230103	54000	-32.78	20230222	28250	28.50	20221013	1.91	N	336370	100	35 억	2081792	N	N	16	N	N
6	20230630	121043	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36200	500	2	1.40	1063311650	29375	26.55	35500	36550	35500	46400	25000	35700	36198.32	5.93	-927	11554	37033	36366	35933	35266	34833	36150	35050	35	10700	100	26410	50	1	35111195	12710	-140.31	3.02	12	0.08	-258.00	11999.00	54000	20230222	-32.96	28250	20221013	28.14	54000	-32.96	20230222	29850	21.27	20230103	54000	-32.96	20230222	28250	28.14	20221013	1.91	N	336370	100	35 억	2081792	N	N	16	N	N
7	20230630	111037	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36300	600	2	1.68	951343000	26284	23.76	35500	36550	35500	46400	25000	35700	36195.28	5.93	-927	10099	37033	36366	35933	35266	34833	36150	35050	35	10700	100	26410	50	1	35111195	12745	-140.70	3.03	12	0.07	-258.00	11999.00	54000	20230222	-32.78	28250	20221013	28.50	54000	-32.78	20230222	29850	21.61	20230103	54000	-32.78	20230222	28250	28.50	20221013	1.91	N	336370	100	35 억	2081792	N	N	16	N	N
8	20230630	101046	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36400	700	2	1.96	765561750	21166	19.13	35500	36550	35500	46400	25000	35700	36170.03	5.93	-927	7855	37033	36366	35933	35266	34833	36150	35050	35	10700	100	26410	50	1	35111195	12780	-141.09	3.03	12	0.06	-258.00	11999.00	54000	20230222	-32.59	28250	20221013	28.85	54000	-32.59	20230222	29850	21.94	20230103	54000	-32.59	20230222	28250	28.85	20221013	1.91	N	336370	100	35 억	2081792	N	N	16	N	N
9	20230630	091046	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	35800	100	2	0.28	118054950	3288	2.97	35500	36200	35500	46400	25000	35700	35906.55	5.93	-927	776	37033	36366	35933	35266	34833	36150	35050	35	10700	100	26410	50	1	35111195	12570	-138.76	2.98	12	0.01	-258.00	11999.00	54000	20230222	-33.70	28250	20221013	26.73	54000	-33.70	20230222	29850	19.93	20230103	54000	-33.70	20230222	28250	26.73	20221013	1.91	N	336370	100	35 억	2081792	N	N	16	N	N
10	20230629	161039	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	35700	-1100	5	-2.99	3945485900	109961	147.66	36550	36600	35500	47800	25800	36800	35881.61	5.96	-198	-17667	38000	37400	37000	36400	36000	37200	36200	35	11000	100	27230	50	1	35111195	12535	-138.37	2.98	12	0.31	-258.00	11999.00	54000	20230222	-33.89	28250	20221013	26.37	54000	-33.89	20230222	29850	19.60	20230103	54000	-33.89	20230222	28250	26.37	20221013	1.91	N	336370	100	35 억	2092574	N	N	16	N	N
11	20230629	151040	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	35900	-900	5	-2.45	3757035250	104693	140.58	36550	36600	35500	47800	25800	36800	35886.20	5.96	-198	-17966	38000	37400	37000	36400	36000	37200	36200	35	11000	100	27230	50	1	35111195	12605	-139.15	2.99	12	0.30	-258.00	11999.00	54000	20230222	-33.52	28250	20221013	27.08	54000	-33.52	20230222	29850	20.27	20230103	54000	-33.52	20230222	28250	27.08	20221013	1.91	N	336370	100	35 억	2092574	N	N	1	N	N
12	20230629	141039	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	35550	-1250	5	-3.40	3324738450	92573	124.31	36550	36600	35550	47800	25800	36800	35914.76	5.96	-198	-16456	38000	37400	37000	36400	36000	37200	36200	35	11000	100	27230	50	1	35111195	12482	-137.79	2.96	12	0.26	-258.00	11999.00	54000	20230222	-34.17	28250	20221013	25.84	54000	-34.17	20230222	29850	19.10	20230103	54000	-34.17	20230222	28250	25.84	20221013	1.91	N	336370	100	35 억	2092574	N	N	1	N	N
13	20230629	131036	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	35650	-1150	5	-3.12	2863628550	79642	106.95	36550	36600	35550	47800	25800	36800	35956.24	5.96	-198	-13681	38000	37400	37000	36400	36000	37200	36200	35	11000	100	27230	50	1	35111195	12517	-138.18	2.97	12	0.23	-258.00	11999.00	54000	20230222	-33.98	28250	20221013	26.19	54000	-33.98	20230222	29850	19.43	20230103	54000	-33.98	20230222	28250	26.19	20221013	1.91	N	336370	100	35 억	2092574	N	N	1	N	N
14	20230629	121041	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	35750	-1050	5	-2.85	2545777850	70745	95.00	36550	36600	35550	47800	25800	36800	35985.25	5.96	-198	-11725	38000	37400	37000	36400	36000	37200	36200	35	11000	100	27230	50	1	35111195	12552	-138.57	2.98	12	0.20	-258.00	11999.00	54000	20230222	-33.80	28250	20221013	26.55	54000	-33.80	20230222	29850	19.77	20230103	54000	-33.80	20230222	28250	26.55	20221013	1.91	N	336370	100	35 억	2092574	N	N	1	N	N
15	20230629	111042	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36000	-800	5	-2.17	1474357300	40780	54.76	36550	36600	36000	47800	25800	36800	36153.90	5.96	-198	-7691	38000	37400	37000	36400	36000	37200	36200	35	11000	100	27230	50	1	35111195	12640	-139.53	3.00	12	0.12	-258.00	11999.00	54000	20230222	-33.33	28250	20221013	27.43	54000	-33.33	20230222	29850	20.60	20230103	54000	-33.33	20230222	28250	27.43	20221013	1.91	N	336370	100	35 억	2092574	N	N	1	N	N
16	20230629	101044	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36200	-600	5	-1.63	905310600	24999	33.57	36550	36600	36050	47800	25800	36800	36213.83	5.96	-198	-3976	38000	37400	37000	36400	36000	37200	36200	35	11000	100	27230	50	1	35111195	12710	-140.31	3.02	12	0.07	-258.00	11999.00	54000	20230222	-32.96	28250	20221013	28.14	54000	-32.96	20230222	29850	21.27	20230103	54000	-32.96	20230222	28250	28.14	20221013	1.91	N	336370	100	35 억	2092574	N	N	1	N	N
17	20230629	090939	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36300	-500	5	-1.36	152329650	4187	5.62	36550	36600	36200	47800	25800	36800	36381.37	5.96	-198	-612	38000	37400	37000	36400	36000	37200	36200	35	11000	100	27230	50	1	35111195	12745	-140.70	3.03	12	0.01	-258.00	11999.00	54000	20230222	-32.78	28250	20221013	28.50	54000	-32.78	20230222	29850	21.61	20230103	54000	-32.78	20230222	28250	28.50	20221013	1.91	N	336370	100	35 억	2092574	N	N	1	N	N
18	20230628	161026	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36800	-650	5	-1.74	2709029200	73611	114.67	37600	37600	36600	48650	26250	37450	36801.97	5.97	-366	-3248	38083	37766	37283	36966	36483	37525	36725	35	11200	100	27710	50	1	35111195	12921	-142.64	3.07	12	0.21	-258.00	11999.00	54000	20230222	-31.85	28250	20221013	30.27	54000	-31.85	20230222	29850	23.28	20230103	54000	-31.85	20230222	28250	30.27	20221013	1.92	N	336370	100	35 억	2096866	N	N	1	N	N
19	20230628	151034	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36650	-800	5	-2.14	2460164750	66830	104.11	37600	37600	36650	48650	26250	37450	36812.28	5.97	-366	-3626	38083	37766	37283	36966	36483	37525	36725	35	11200	100	27710	50	1	35111195	12868	-142.05	3.05	12	0.19	-258.00	11999.00	54000	20230222	-32.13	28250	20221013	29.73	54000	-32.13	20230222	29850	22.78	20230103	54000	-32.13	20230222	28250	29.73	20221013	1.92	N	336370	100	35 억	2096866	N	N	1	N	N
20	20230628	141033	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36750	-700	5	-1.87	2140754350	58126	90.55	37600	37600	36700	48650	26250	37450	36829.55	5.97	-366	-3422	38083	37766	37283	36966	36483	37525	36725	35	11200	100	27710	50	1	35111195	12903	-142.44	3.06	12	0.17	-258.00	11999.00	54000	20230222	-31.94	28250	20221013	30.09	54000	-31.94	20230222	29850	23.12	20230103	54000	-31.94	20230222	28250	30.09	20221013	1.92	N	336370	100	35 억	2096866	N	N	1	N	N
21	20230628	131033	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36750	-700	5	-1.87	1708091300	46350	72.20	37600	37600	36700	48650	26250	37450	36852.02	5.97	-366	-3251	38083	37766	37283	36966	36483	37525	36725	35	11200	100	27710	50	1	35111195	12903	-142.44	3.06	12	0.13	-258.00	11999.00	54000	20230222	-31.94	28250	20221013	30.09	54000	-31.94	20230222	29850	23.12	20230103	54000	-31.94	20230222	28250	30.09	20221013	1.92	N	336370	100	35 억	2096866	N	N	1	N	N
22	20230628	121045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36800	-650	5	-1.74	1451864000	39384	61.35	37600	37600	36700	48650	26250	37450	36864.31	5.97	-366	-2950	38083	37766	37283	36966	36483	37525	36725	35	11200	100	27710	50	1	35111195	12921	-142.64	3.07	12	0.11	-258.00	11999.00	54000	20230222	-31.85	28250	20221013	30.27	54000	-31.85	20230222	29850	23.28	20230103	54000	-31.85	20230222	28250	30.27	20221013	1.92	N	336370	100	35 억	2096866	N	N	1	N	N
23	20230628	111040	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36850	-600	5	-1.60	1105537250	29959	46.67	37600	37600	36700	48650	26250	37450	36901.67	5.97	-366	-2754	38083	37766	37283	36966	36483	37525	36725	35	11200	100	27710	50	1	35111195	12938	-142.83	3.07	12	0.09	-258.00	11999.00	54000	20230222	-31.76	28250	20221013	30.44	54000	-31.76	20230222	29850	23.45	20230103	54000	-31.76	20230222	28250	30.44	20221013	1.92	N	336370	100	35 억	2096866	N	N	1	N	N
24	20230628	101040	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36750	-700	5	-1.87	862670000	23362	36.39	37600	37600	36700	48650	26250	37450	36926.20	5.97	-366	-3121	38083	37766	37283	36966	36483	37525	36725	35	11200	100	27710	50	1	35111195	12903	-142.44	3.06	12	0.07	-258.00	11999.00	54000	20230222	-31.94	28250	20221013	30.09	54000	-31.94	20230222	29850	23.12	20230103	54000	-31.94	20230222	28250	30.09	20221013	1.92	N	336370	100	35 억	2096866	N	N	1	N	N
25	20230628	091035	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37200	-250	5	-0.67	135464500	3621	5.64	37600	37600	37200	48650	26250	37450	37410.80	5.97	-366	-1968	38083	37766	37283	36966	36483	37525	36725	35	11200	100	27710	50	1	35111195	13061	-144.19	3.10	12	0.01	-258.00	11999.00	54000	20230222	-31.11	28250	20221013	31.68	54000	-31.11	20230222	29850	24.62	20230103	54000	-31.11	20230222	28250	31.68	20221013	1.92	N	336370	100	35 억	2096866	N	N	1	N	N
26	20230627	161035	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37450	150	2	0.40	2330696400	62876	97.32	37500	37600	36800	48450	26150	37300	37060.53	5.98	0	-287	37733	37516	37083	36866	36433	37625	36975	35	11150	100	27600	50	1	35111195	13149	-145.16	3.12	12	0.18	-258.00	11999.00	54000	20230222	-30.65	28250	20221013	32.57	54000	-30.65	20230222	29850	25.46	20230103	54000	-30.65	20230222	28250	32.57	20221013	1.93	N	336370	100	35 억	2098759	N	N	1	N	N
27	20230627	151045	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37050	-250	5	-0.67	1915091850	51760	80.12	37500	37600	36800	48450	26150	37300	36999.00	5.98	0	945	37733	37516	37083	36866	36433	37625	36975	35	11150	100	27600	50	1	35111195	13009	-143.60	3.09	12	0.15	-258.00	11999.00	54000	20230222	-31.39	28250	20221013	31.15	54000	-31.39	20230222	29850	24.12	20230103	54000	-31.39	20230222	28250	31.15	20221013	1.93	N	336370	100	35 억	2098759	N	N	1	N	N
28	20230627	141053	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36950	-350	5	-0.94	1678095050	45347	70.19	37500	37600	36800	48450	26150	37300	37005.14	5.98	0	955	37733	37516	37083	36866	36433	37625	36975	35	11150	100	27600	50	1	35111195	12974	-143.22	3.08	12	0.13	-258.00	11999.00	54000	20230222	-31.57	28250	20221013	30.80	54000	-31.57	20230222	29850	23.79	20230103	54000	-31.57	20230222	28250	30.80	20221013	1.93	N	336370	100	35 억	2098759	N	N	1	N	N
29	20230627	131050	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36900	-400	5	-1.07	1466633050	39620	61.32	37500	37600	36800	48450	26150	37300	37016.94	5.98	0	1159	37733	37516	37083	36866	36433	37625	36975	35	11150	100	27600	50	1	35111195	12956	-143.02	3.08	12	0.11	-258.00	11999.00	54000	20230222	-31.67	28250	20221013	30.62	54000	-31.67	20230222	29850	23.62	20230103	54000	-31.67	20230222	28250	30.62	20221013	1.93	N	336370	100	35 억	2098759	N	N	1	N	N
30	20230627	121051	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36950	-350	5	-0.94	1267649300	34233	52.99	37500	37600	36800	48450	26150	37300	37029.42	5.98	0	1349	37733	37516	37083	36866	36433	37625	36975	35	11150	100	27600	50	1	35111195	12974	-143.22	3.08	12	0.10	-258.00	11999.00	54000	20230222	-31.57	28250	20221013	30.80	54000	-31.57	20230222	29850	23.79	20230103	54000	-31.57	20230222	28250	30.80	20221013	1.93	N	336370	100	35 억	2098759	N	N	1	N	N
31	20230627	111101	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36950	-350	5	-0.94	1060182500	28623	44.30	37500	37600	36800	48450	26150	37300	37038.82	5.98	0	2683	37733	37516	37083	36866	36433	37625	36975	35	11150	100	27600	50	1	35111195	12974	-143.22	3.08	12	0.08	-258.00	11999.00	54000	20230222	-31.57	28250	20221013	30.80	54000	-31.57	20230222	29850	23.79	20230103	54000	-31.57	20230222	28250	30.80	20221013	1.93	N	336370	100	35 억	2098759	N	N	1	N	N
32	20230627	101029	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36850	-450	5	-1.21	651090300	17544	27.15	37500	37600	36850	48450	26150	37300	37111.01	5.98	0	-1097	37733	37516	37083	36866	36433	37625	36975	35	11150	100	27600	50	1	35111195	12938	-142.83	3.07	12	0.05	-258.00	11999.00	54000	20230222	-31.76	28250	20221013	30.44	54000	-31.76	20230222	29850	23.45	20230103	54000	-31.76	20230222	28250	30.44	20221013	1.93	N	336370	100	35 억	2098759	N	N	1	N	N
33	20230627	091034	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37050	-250	5	-0.67	235018600	6288	9.73	37500	37600	37050	48450	26150	37300	37376.68	5.98	0	-1015	37733	37516	37083	36866	36433	37625	36975	35	11150	100	27600	50	1	35111195	13009	-143.60	3.09	12	0.02	-258.00	11999.00	54000	20230222	-31.39	28250	20221013	31.15	54000	-31.39	20230222	29850	24.12	20230103	54000	-31.39	20230222	28250	31.15	20221013	1.93	N	336370	100	35 억	2098759	N	N	1	N	N
34	20230626	161034	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37300	50	2	0.13	2350085050	63646	183.15	37100	37300	36650	48400	26100	37250	36923.78	5.97	0	2150	37850	37550	37300	37000	36750	37425	36875	35	11150	100	27560	50	1	35111195	13096	-144.57	3.11	12	0.18	-258.00	11999.00	54000	20230222	-30.93	28250	20221013	32.04	54000	-30.93	20230222	29850	24.96	20230103	54000	-30.93	20230222	28250	32.04	20221013	1.92	N	336370	100	35 억	2097400	N	N	1	N	N
35	20230626	151041	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36750	-500	5	-1.34	1931358200	52338	150.61	37100	37300	36650	48400	26100	37250	36901.64	5.97	0	2100	37850	37550	37300	37000	36750	37425	36875	35	11150	100	27560	50	1	35111195	12903	-142.44	3.06	12	0.15	-258.00	11999.00	54000	20230222	-31.94	28250	20221013	30.09	54000	-31.94	20230222	29850	23.12	20230103	54000	-31.94	20230222	28250	30.09	20221013	1.92	N	336370	100	35 억	2097400	N	N	369	N	N
36	20230626	141038	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36850	-400	5	-1.07	1647001750	44610	128.37	37100	37300	36650	48400	26100	37250	36920.01	5.97	0	2207	37850	37550	37300	37000	36750	37425	36875	35	11150	100	27560	50	1	35111195	12938	-142.83	3.07	12	0.13	-258.00	11999.00	54000	20230222	-31.76	28250	20221013	30.44	54000	-31.76	20230222	29850	23.45	20230103	54000	-31.76	20230222	28250	30.44	20221013	1.92	N	336370	100	35 억	2097400	N	N	369	N	N
37	20230626	121035	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36850	-400	5	-1.07	1285429450	34799	100.14	37100	37300	36650	48400	26100	37250	36938.69	5.97	0	2548	37850	37550	37300	37000	36750	37425	36875	35	11150	100	27560	50	1	35111195	12938	-142.83	3.07	12	0.10	-258.00	11999.00	54000	20230222	-31.76	28250	20221013	30.44	54000	-31.76	20230222	29850	23.45	20230103	54000	-31.76	20230222	28250	30.44	20221013	1.92	N	336370	100	35 억	2097400	N	N	369	N	N
38	20230626	111033	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36950	-300	5	-0.81	1081890700	29278	84.25	37100	37300	36650	48400	26100	37250	36952.34	5.97	0	2891	37850	37550	37300	37000	36750	37425	36875	35	11150	100	27560	50	1	35111195	12974	-143.22	3.08	12	0.08	-258.00	11999.00	54000	20230222	-31.57	28250	20221013	30.80	54000	-31.57	20230222	29850	23.79	20230103	54000	-31.57	20230222	28250	30.80	20221013	1.92	N	336370	100	35 억	2097400	N	N	369	N	N
39	20230626	101031	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36900	-350	5	-0.94	796921650	21554	62.02	37100	37300	36650	48400	26100	37250	36973.26	5.97	0	3299	37850	37550	37300	37000	36750	37425	36875	35	11150	100	27560	50	1	35111195	12956	-143.02	3.08	12	0.06	-258.00	11999.00	54000	20230222	-31.67	28250	20221013	30.62	54000	-31.67	20230222	29850	23.62	20230103	54000	-31.67	20230222	28250	30.62	20221013	1.92	N	336370	100	35 억	2097400	N	N	369	N	N
40	20230626	091037	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36750	-500	5	-1.34	137048450	3708	10.67	37100	37300	36650	48400	26100	37250	36960.21	5.97	0	-781	37850	37550	37300	37000	36750	37425	36875	35	11150	100	27560	50	1	35111195	12903	-142.44	3.06	12	0.01	-258.00	11999.00	54000	20230222	-31.94	28250	20221013	30.09	54000	-31.94	20230222	29850	23.12	20230103	54000	-31.94	20230222	28250	30.09	20221013	1.92	N	336370	100	35 억	2097400	N	N	369	N	N
41	20230623	185340	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37250	-100	5	-0.27	1292641150	34751	86.19	37400	37600	37050	48550	26150	37350	37196.56	5.97	-1448	-145	38050	37700	37400	37050	36750	37875	37225	35	11200	100	27630	50	1	35111195	13079	-144.38	3.10	12	0.10	-258.00	11999.00	54000	20230222	-31.02	28250	20221013	31.86	54000	-31.02	20230222	29850	24.79	20230103	54000	-31.02	20230222	28250	31.86	20221013	1.93	N	336370	100	35 억	2097400	N	N	369	N	N
42	20230623	140835	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37100	-250	5	-0.67	996526500	26790	66.45	37400	37600	37050	48550	26150	37350	37197.70	5.98	-927	-454	38050	37700	37400	37050	36750	37875	37225	35	11200	100	27630	50	1	35111195	13026	-143.80	3.09	12	0.08	-258.00	11999.00	54000	20230222	-31.30	28250	20221013	31.33	54000	-31.30	20230222	29850	24.29	20230103	54000	-31.30	20230222	28250	31.33	20221013	1.93	N	336370	100	35 억	2097921	N	N	1	N	N
43	20230622	160834	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37350	-250	5	-0.66	1486738100	39727	78.95	37100	37750	37100	48850	26350	37600	37424.12	5.98	-1051	-242	38833	38216	37883	37266	36933	38050	37100	35	11250	100	27820	50	1	35111195	13114	-144.77	3.11	12	0.11	-258.00	11999.00	54000	20230222	-30.83	28250	20221013	32.21	54000	-30.83	20230222	29850	25.13	20230103	54000	-30.83	20230222	28250	32.21	20221013	1.94	N	336370	100	35 억	2099121	N	N	1	N	N
44	20230622	151026	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37300	-300	5	-0.80	1371322150	36636	72.81	37100	37750	37100	48850	26350	37600	37430.83	5.98	-1051	-360	38833	38216	37883	37266	36933	38050	37100	35	11250	100	27820	50	1	35111195	13096	-144.57	3.11	12	0.10	-258.00	11999.00	54000	20230222	-30.93	28250	20221013	32.04	54000	-30.93	20230222	29850	24.96	20230103	54000	-30.93	20230222	28250	32.04	20221013	1.94	N	336370	100	35 억	2099121	N	N	62	N	N
45	20230622	140125	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37300	-300	5	-0.80	1193316350	31866	63.33	37100	37750	37100	48850	26350	37600	37447.78	5.98	-1051	-958	38833	38216	37883	37266	36933	38050	37100	35	11250	100	27820	50	1	35111195	13096	-144.57	3.11	12	0.09	-258.00	11999.00	54000	20230222	-30.93	28250	20221013	32.04	54000	-30.93	20230222	29850	24.96	20230103	54000	-30.93	20230222	28250	32.04	20221013	1.94	N	336370	100	35 억	2099121	N	N	62	N	N
46	20230622	130339	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37450	-150	5	-0.40	943192950	25174	50.03	37100	37750	37100	48850	26350	37600	37466.76	5.98	-1051	-844	38833	38216	37883	37266	36933	38050	37100	35	11250	100	27820	50	1	35111195	13149	-145.16	3.12	12	0.07	-258.00	11999.00	54000	20230222	-30.65	28250	20221013	32.57	54000	-30.65	20230222	29850	25.46	20230103	54000	-30.65	20230222	28250	32.57	20221013	1.94	N	336370	100	35 억	2099121	N	N	62	N	N
47	20230622	120242	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37600	0	3	0.00	808739700	21585	42.90	37100	37750	37100	48850	26350	37600	37467.45	5.98	-1051	91	38833	38216	37883	37266	36933	38050	37100	35	11250	100	27820	50	1	35111195	13202	-145.74	3.13	12	0.06	-258.00	11999.00	54000	20230222	-30.37	28250	20221013	33.10	54000	-30.37	20230222	29850	25.96	20230103	54000	-30.37	20230222	28250	33.10	20221013	1.94	N	336370	100	35 억	2099121	N	N	62	N	N
48	20230622	110230	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37500	-100	5	-0.27	677135300	18073	35.92	37100	37750	37100	48850	26350	37600	37466.41	5.98	-1051	129	38833	38216	37883	37266	36933	38050	37100	35	11250	100	27820	50	1	35111195	13167	-145.35	3.13	12	0.05	-258.00	11999.00	54000	20230222	-30.56	28250	20221013	32.74	54000	-30.56	20230222	29850	25.63	20230103	54000	-30.56	20230222	28250	32.74	20221013	1.94	N	336370	100	35 억	2099121	N	N	62	N	N
49	20230622	100525	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37500	-100	5	-0.27	543643800	14520	28.86	37100	37750	37100	48850	26350	37600	37440.64	5.98	-1051	201	38833	38216	37883	37266	36933	38050	37100	35	11250	100	27820	50	1	35111195	13167	-145.35	3.13	12	0.04	-258.00	11999.00	54000	20230222	-30.56	28250	20221013	32.74	54000	-30.56	20230222	29850	25.63	20230103	54000	-30.56	20230222	28250	32.74	20221013	1.94	N	336370	100	35 억	2099121	N	N	62	N	N
50	20230622	090135	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37400	-200	5	-0.53	31915300	858	1.71	37100	37500	37100	48850	26350	37600	37179.68	5.98	-1051	-8	38833	38216	37883	37266	36933	38050	37100	35	11250	100	27820	50	1	35111195	13132	-144.96	3.12	12	0.00	-258.00	11999.00	54000	20230222	-30.74	28250	20221013	32.39	54000	-30.74	20230222	29850	25.29	20230103	54000	-30.74	20230222	28250	32.39	20221013	1.94	N	336370	100	35 억	2099121	N	N	62	N	N
51	20230621	160111	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37600	-750	5	-1.96	1889950950	49982	96.45	38400	38500	37550	49850	26850	38350	37815.58	6.00	-2263	-4847	38950	38650	38300	38000	37650	38800	38150	35	11500	100	28370	50	1	35111195	13202	-145.74	3.13	12	0.14	-258.00	11999.00	55800	20220620	-32.62	28250	20221013	33.10	54000	-30.37	20230222	29850	25.96	20230103	54000	-30.37	20230222	28250	33.10	20221013	1.92	N	336370	100	35 억	2105183	N	N	53	N	N
52	20230621	150711	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37600	-750	5	-1.96	1603824100	42371	81.77	38400	38500	37550	49850	26850	38350	37851.93	6.00	-2263	-6425	38950	38650	38300	38000	37650	38800	38150	35	11500	100	28370	50	1	35111195	13202	-145.74	3.13	12	0.12	-258.00	11999.00	55800	20220620	-32.62	28250	20221013	33.10	54000	-30.37	20230222	29850	25.96	20230103	54000	-30.37	20230222	28250	33.10	20221013	1.92	N	336370	100	35 억	2105183	N	N	272	N	N
53	20230621	140747	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37600	-750	5	-1.96	1375852400	36307	70.06	38400	38500	37550	49850	26850	38350	37894.96	6.00	-2263	-5191	38950	38650	38300	38000	37650	38800	38150	35	11500	100	28370	50	1	35111195	13202	-145.74	3.13	12	0.10	-258.00	11999.00	55800	20220620	-32.62	28250	20221013	33.10	54000	-30.37	20230222	29850	25.96	20230103	54000	-30.37	20230222	28250	33.10	20221013	1.92	N	336370	100	35 억	2105183	N	N	272	N	N
54	20230621	130929	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37600	-750	5	-1.96	1230789050	32452	62.62	38400	38500	37550	49850	26850	38350	37926.45	6.00	-2263	-4600	38950	38650	38300	38000	37650	38800	38150	35	11500	100	28370	50	1	35111195	13202	-145.74	3.13	12	0.09	-258.00	11999.00	55800	20220620	-32.62	28250	20221013	33.10	54000	-30.37	20230222	29850	25.96	20230103	54000	-30.37	20230222	28250	33.10	20221013	1.92	N	336370	100	35 억	2105183	N	N	272	N	N
55	20230621	120118	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37850	-500	5	-1.30	1044478850	27508	53.08	38400	38500	37550	49850	26850	38350	37970.00	6.00	-2263	-4457	38950	38650	38300	38000	37650	38800	38150	35	11500	100	28370	50	1	35111195	13290	-146.71	3.15	12	0.08	-258.00	11999.00	55800	20220620	-32.17	28250	20221013	33.98	54000	-29.91	20230222	29850	26.80	20230103	54000	-29.91	20230222	28250	33.98	20221013	1.92	N	336370	100	35 억	2105183	N	N	272	N	N
56	20230621	110113	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37950	-400	5	-1.04	910441200	23964	46.24	38400	38500	37550	49850	26850	38350	37992.04	6.00	-2263	-3530	38950	38650	38300	38000	37650	38800	38150	35	11500	100	28370	50	1	35111195	13325	-147.09	3.16	12	0.07	-258.00	11999.00	55800	20220620	-31.99	28250	20221013	34.34	54000	-29.72	20230222	29850	27.14	20230103	54000	-29.72	20230222	28250	34.34	20221013	1.92	N	336370	100	35 억	2105183	N	N	272	N	N
57	20230621	100951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37950	-400	5	-1.04	526827600	13796	26.62	38400	38500	37900	49850	26850	38350	38186.98	6.00	-2263	-3226	38950	38650	38300	38000	37650	38800	38150	35	11500	100	28370	50	1	35111195	13325	-147.09	3.16	12	0.04	-258.00	11999.00	55800	20220620	-31.99	28250	20221013	34.34	54000	-29.72	20230222	29850	27.14	20230103	54000	-29.72	20230222	28250	34.34	20221013	1.92	N	336370	100	35 억	2105183	N	N	272	N	N
58	20230621	091027	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38400	50	2	0.13	92592600	2415	4.66	38400	38500	38150	49850	26850	38350	38340.62	6.00	-2263	403	38950	38650	38300	38000	37650	38800	38150	35	11500	100	28370	50	1	35111195	13483	-148.84	3.20	12	0.01	-258.00	11999.00	55800	20220620	-31.18	28250	20221013	35.93	54000	-28.89	20230222	29850	28.64	20230103	54000	-28.89	20230222	28250	35.93	20221013	1.92	N	336370	100	35 억	2105183	N	N	272	N	N
59	20230620	160152	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38350	-100	5	-0.26	1950408500	50993	65.40	38250	38600	37950	49950	26950	38450	38248.44	5.99	-2012	7844	39616	39032	38316	37732	37016	38675	37375	35	11500	100	28450	50	1	35111195	13465	-148.64	3.20	12	0.15	-258.00	11999.00	55800	20220620	-31.27	28250	20221013	35.75	54000	-28.98	20230222	29850	28.48	20230103	55800	-31.27	20220620	28250	35.75	20221013	1.94	N	336370	100	35 억	2101837	N	N	272	N	N
60	20230620	150640	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38200	-250	5	-0.65	1752571600	45826	58.77	38250	38600	37950	49950	26950	38450	38243.98	5.99	-2012	6719	39616	39032	38316	37732	37016	38675	37375	35	11500	100	28450	50	1	35111195	13412	-148.06	3.18	12	0.13	-258.00	11999.00	55800	20220620	-31.54	28250	20221013	35.22	54000	-29.26	20230222	29850	27.97	20230103	55800	-31.54	20220620	28250	35.22	20221013	1.94	N	336370	100	35 억	2101837	N	N	0	N	N
61	20230620	140322	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38200	-250	5	-0.65	1555438950	40664	52.15	38250	38600	37950	49950	26950	38450	38250.93	5.99	-2012	6546	39616	39032	38316	37732	37016	38675	37375	35	11500	100	28450	50	1	35111195	13412	-148.06	3.18	12	0.12	-258.00	11999.00	55800	20220620	-31.54	28250	20221013	35.22	54000	-29.26	20230222	29850	27.97	20230103	55800	-31.54	20220620	28250	35.22	20221013	1.94	N	336370	100	35 억	2101837	N	N	0	N	N
62	20230620	130658	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38300	-150	5	-0.39	1417002100	37045	47.51	38250	38600	37950	49950	26950	38450	38250.75	5.99	-2012	6277	39616	39032	38316	37732	37016	38675	37375	35	11500	100	28450	50	1	35111195	13448	-148.45	3.19	12	0.11	-258.00	11999.00	55800	20220620	-31.36	28250	20221013	35.58	54000	-29.07	20230222	29850	28.31	20230103	55800	-31.36	20220620	28250	35.58	20221013	1.94	N	336370	100	35 억	2101837	N	N	0	N	N
63	20230620	120439	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38150	-300	5	-0.78	1173266900	30667	39.33	38250	38600	37950	49950	26950	38450	38258.19	5.99	-2012	2481	39616	39032	38316	37732	37016	38675	37375	35	11500	100	28450	50	1	35111195	13395	-147.87	3.18	12	0.09	-258.00	11999.00	55800	20220620	-31.63	28250	20221013	35.04	54000	-29.35	20230222	29850	27.81	20230103	55800	-31.63	20220620	28250	35.04	20221013	1.94	N	336370	100	35 억	2101837	N	N	0	N	N
64	20230620	110951	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38250	-200	5	-0.52	1035973400	27069	34.71	38250	38600	37950	49950	26950	38450	38271.48	5.99	-2012	2208	39616	39032	38316	37732	37016	38675	37375	35	11500	100	28450	50	1	35111195	13430	-148.26	3.19	12	0.08	-258.00	11999.00	55800	20220620	-31.45	28250	20221013	35.40	54000	-29.17	20230222	29850	28.14	20230103	55800	-31.45	20220620	28250	35.40	20221013	1.94	N	336370	100	35 억	2101837	N	N	0	N	N
65	20230620	100920	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38450	0	3	0.00	763851250	19977	25.62	38250	38600	37950	49950	26950	38450	38236.37	5.99	-2012	3230	39616	39032	38316	37732	37016	38675	37375	35	11500	100	28450	50	1	35111195	13500	-149.03	3.20	12	0.06	-258.00	11999.00	55800	20220620	-31.09	28250	20221013	36.11	54000	-28.80	20230222	29850	28.81	20230103	55800	-31.09	20220620	28250	36.11	20221013	1.94	N	336370	100	35 억	2101837	N	N	0	N	N
66	20230620	090838	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38050	-400	5	-1.04	185810300	4870	6.25	38250	38550	37950	49950	26950	38450	38153.15	5.99	-2012	-1729	39616	39032	38316	37732	37016	38675	37375	35	11500	100	28450	50	1	35111195	13360	-147.48	3.17	12	0.01	-258.00	11999.00	55800	20220620	-31.81	28250	20221013	34.69	54000	-29.54	20230222	29850	27.47	20230103	55800	-31.81	20220620	28250	34.69	20221013	1.94	N	336370	100	35 억	2101837	N	N	0	N	N
67	20230619	160724	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38450	-150	5	-0.39	2947406150	77638	69.45	38900	38900	37600	50100	27050	38600	37961.61	6.04	-2139	-21650	39600	39100	38250	37750	36900	39350	38000	35	11525	100	28560	50	1	35111195	13500	-149.03	3.20	12	0.22	-258.00	11999.00	55800	20220620	-31.09	28250	20221013	36.11	54000	-28.80	20230222	29850	28.81	20230103	55800	-31.09	20220620	28250	36.11	20221013	1.91	N	336370	100	35 억	2121349	N	N	52	N	N
68	20230619	150824	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37950	-650	5	-1.68	2639560950	69592	62.25	38900	38900	37600	50100	27050	38600	37928.69	6.04	-2139	-21930	39600	39100	38250	37750	36900	39350	38000	35	11525	100	28560	50	1	35111195	13325	-147.09	3.16	12	0.20	-258.00	11999.00	55800	20220620	-31.99	28250	20221013	34.34	54000	-29.72	20230222	29850	27.14	20230103	55800	-31.99	20220620	28250	34.34	20221013	1.91	N	336370	100	35 억	2121349	N	N	52	N	N
69	20230619	140414	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37650	-950	5	-2.46	2368503250	62409	55.83	38900	38900	37600	50100	27050	38600	37950.88	6.04	-2139	-19756	39600	39100	38250	37750	36900	39350	38000	35	11525	100	28560	50	1	35111195	13219	-145.93	3.14	12	0.18	-258.00	11999.00	55800	20220620	-32.53	28250	20221013	33.27	54000	-30.28	20230222	29850	26.13	20230103	55800	-32.53	20220620	28250	33.27	20221013	1.91	N	336370	100	35 억	2121349	N	N	52	N	N
70	20230619	130749	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37800	-800	5	-2.07	1851263050	48684	43.55	38900	38900	37800	50100	27050	38600	38025.62	6.04	-2139	-15884	39600	39100	38250	37750	36900	39350	38000	35	11525	100	28560	50	1	35111195	13272	-146.51	3.15	12	0.14	-258.00	11999.00	55800	20220620	-32.26	28250	20221013	33.81	54000	-30.00	20230222	29850	26.63	20230103	55800	-32.26	20220620	28250	33.81	20221013	1.91	N	336370	100	35 억	2121349	N	N	52	N	N
71	20230619	120804	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38050	-550	5	-1.42	1557728300	40936	36.62	38900	38900	37800	50100	27050	38600	38052.22	6.04	-2139	-9302	39600	39100	38250	37750	36900	39350	38000	35	11525	100	28560	50	1	35111195	13360	-147.48	3.17	12	0.12	-258.00	11999.00	55800	20220620	-31.81	28250	20221013	34.69	54000	-29.54	20230222	29850	27.47	20230103	55800	-31.81	20220620	28250	34.69	20221013	1.91	N	336370	100	35 억	2121349	N	N	52	N	N
72	20230619	110703	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37950	-650	5	-1.68	1284036150	33711	30.16	38900	38900	37800	50100	27050	38600	38088.91	6.04	-2139	-6382	39600	39100	38250	37750	36900	39350	38000	35	11525	100	28560	50	1	35111195	13325	-147.09	3.16	12	0.10	-258.00	11999.00	55800	20220620	-31.99	28250	20221013	34.34	54000	-29.72	20230222	29850	27.14	20230103	55800	-31.99	20220620	28250	34.34	20221013	1.91	N	336370	100	35 억	2121349	N	N	52	N	N
73	20230619	100343	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38000	-600	5	-1.55	1017491650	26696	23.88	38900	38900	37800	50100	27050	38600	38113.26	6.04	-2139	-5308	39600	39100	38250	37750	36900	39350	38000	35	11525	100	28560	50	1	35111195	13342	-147.29	3.17	12	0.08	-258.00	11999.00	55800	20220620	-31.90	28250	20221013	34.51	54000	-29.63	20230222	29850	27.30	20230103	55800	-31.90	20220620	28250	34.51	20221013	1.91	N	336370	100	35 억	2121349	N	N	52	N	N
74	20230619	090332	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38400	-200	5	-0.52	137590550	3567	3.19	38900	38900	38150	50100	27050	38600	38572.87	6.04	-2139	-2156	39600	39100	38250	37750	36900	39350	38000	35	11525	100	28560	50	1	35111195	13483	-148.84	3.20	12	0.01	-258.00	11999.00	55800	20220620	-31.18	28250	20221013	35.93	54000	-28.89	20230222	29850	28.64	20230103	55800	-31.18	20220620	28250	35.93	20221013	1.91	N	336370	100	35 억	2121349	N	N	52	N	N
75	20230616	161010	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38600	1050	2	2.80	4249762050	111347	74.00	37500	38750	37400	48800	26300	37550	38165.20	5.94	-366	35780	38750	38150	37500	36900	36250	37825	36575	35	11250	100	27780	50	1	35111195	13553	-149.61	3.22	12	0.32	-258.00	11999.00	57000	20220615	-32.28	28250	20221013	36.64	54000	-28.52	20230222	29850	29.31	20230103	55800	-30.82	20220620	28250	36.64	20221013	1.97	N	336370	100	35 억	2085717	N	N	52	N	N
76	20230616	150551	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38400	850	2	2.26	3786385550	99326	66.01	37500	38750	37400	48800	26300	37550	38120.79	5.94	-366	34926	38750	38150	37500	36900	36250	37825	36575	35	11250	100	27780	50	1	35111195	13483	-148.84	3.20	12	0.28	-258.00	11999.00	57000	20220615	-32.63	28250	20221013	35.93	54000	-28.89	20230222	29850	28.64	20230103	55800	-31.18	20220620	28250	35.93	20221013	1.97	N	336370	100	35 억	2085717	N	N	349	N	N
77	20230616	140138	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38400	850	2	2.26	3445694650	90455	60.11	37500	38750	37400	48800	26300	37550	38092.92	5.94	-366	34683	38750	38150	37500	36900	36250	37825	36575	35	11250	100	27780	50	1	35111195	13483	-148.84	3.20	12	0.26	-258.00	11999.00	57000	20220615	-32.63	28250	20221013	35.93	54000	-28.89	20230222	29850	28.64	20230103	55800	-31.18	20220620	28250	35.93	20221013	1.97	N	336370	100	35 억	2085717	N	N	349	N	N
78	20230616	130439	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38700	1150	2	3.06	3014678200	79270	52.68	37500	38750	37400	48800	26300	37550	38030.51	5.94	-366	32345	38750	38150	37500	36900	36250	37825	36575	35	11250	100	27780	50	1	35111195	13588	-150.00	3.23	12	0.23	-258.00	11999.00	57000	20220615	-32.11	28250	20221013	36.99	54000	-28.33	20230222	29850	29.65	20230103	55800	-30.65	20220620	28250	36.99	20221013	1.97	N	336370	100	35 억	2085717	N	N	349	N	N
79	20230616	120544	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38400	850	2	2.26	2178049150	57507	38.22	37500	38400	37400	48800	26300	37550	37874.50	5.94	-366	23048	38750	38150	37500	36900	36250	37825	36575	35	11250	100	27780	50	1	35111195	13483	-148.84	3.20	12	0.16	-258.00	11999.00	57000	20220615	-32.63	28250	20221013	35.93	54000	-28.89	20230222	29850	28.64	20230103	55800	-31.18	20220620	28250	35.93	20221013	1.97	N	336370	100	35 억	2085717	N	N	349	N	N
80	20230616	110453	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	38050	500	2	1.33	1627140700	43061	28.62	37500	38150	37400	48800	26300	37550	37786.88	5.94	-366	15011	38750	38150	37500	36900	36250	37825	36575	35	11250	100	27780	50	1	35111195	13360	-147.48	3.17	12	0.12	-258.00	11999.00	57000	20220615	-33.25	28250	20221013	34.69	54000	-29.54	20230222	29850	27.47	20230103	55800	-31.81	20220620	28250	34.69	20221013	1.97	N	336370	100	35 억	2085717	N	N	349	N	N
81	20230616	100757	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37800	250	2	0.67	1014769050	26937	17.90	37500	37950	37400	48800	26300	37550	37671.94	5.94	-366	5092	38750	38150	37500	36900	36250	37825	36575	35	11250	100	27780	50	1	35111195	13272	-146.51	3.15	12	0.08	-258.00	11999.00	57000	20220615	-33.68	28250	20221013	33.81	54000	-30.00	20230222	29850	26.63	20230103	55800	-32.26	20220620	28250	33.81	20221013	1.97	N	336370	100	35 억	2085717	N	N	349	N	N
82	20230616	090223	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37600	50	2	0.13	105369350	2810	1.87	37500	37600	37450	48800	26300	37550	37497.99	5.94	-366	516	38750	38150	37500	36900	36250	37825	36575	35	11250	100	27780	50	1	35111195	13202	-145.74	3.13	12	0.01	-258.00	11999.00	57000	20220615	-34.04	28250	20221013	33.10	54000	-30.37	20230222	29850	25.96	20230103	55800	-32.62	20220620	28250	33.10	20221013	1.97	N	336370	100	35 억	2085717	N	N	349	N	N
83	20230615	150808	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	36950	-950	5	-2.51	5068825300	135429	58.04	37700	38100	36900	49250	26550	37900	37427.61	5.94	-670	-13394	40100	39000	38200	37100	36300	38600	36700	35	11350	100	28040	50	1	35111195	12974	-143.22	3.08	12	0.39	-258.00	11999.00	57000	20220614	-35.18	28250	20221013	30.80	54000	-31.57	20230222	29850	23.79	20230103	57000	-35.18	20220615	28250	30.80	20221013	1.94	N	336370	100	35 억	2084586	N	N	545	N	N
84	20230615	140708	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37150	-750	5	-1.98	3740805900	99594	42.68	37700	38100	37150	49250	26550	37900	37560.25	5.94	-670	-13401	40100	39000	38200	37100	36300	38600	36700	35	11350	100	28040	50	1	35111195	13044	-143.99	3.10	12	0.28	-258.00	11999.00	57000	20220614	-34.82	28250	20221013	31.50	54000	-31.20	20230222	29850	24.46	20230103	57000	-34.82	20220615	28250	31.50	20221013	1.94	N	336370	100	35 억	2084586	N	N	545	N	N
85	20230615	130417	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37450	-450	5	-1.19	2923116350	77689	33.29	37700	38100	37250	49250	26550	37900	37625.56	5.94	-670	-11860	40100	39000	38200	37100	36300	38600	36700	35	11350	100	28040	50	1	35111195	13149	-145.16	3.12	12	0.22	-258.00	11999.00	57000	20220614	-34.30	28250	20221013	32.57	54000	-30.65	20230222	29850	25.46	20230103	57000	-34.30	20220615	28250	32.57	20221013	1.94	N	336370	100	35 억	2084586	N	N	545	N	N
86	20230615	120238	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37350	-550	5	-1.45	2628475700	69817	29.92	37700	38100	37250	49250	26550	37900	37647.76	5.94	-670	-9877	40100	39000	38200	37100	36300	38600	36700	35	11350	100	28040	50	1	35111195	13114	-144.77	3.11	12	0.20	-258.00	11999.00	57000	20220614	-34.47	28250	20221013	32.21	54000	-30.83	20230222	29850	25.13	20230103	57000	-34.47	20220615	28250	32.21	20221013	1.94	N	336370	100	35 억	2084586	N	N	545	N	N
87	20230615	110736	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	37500	-400	5	-1.06	2238971600	59397	25.46	37700	38100	37450	49250	26550	37900	37694.72	5.94	-670	-7022	40100	39000	38200	37100	36300	38600	36700	35	11350	100	28040	50	1	35111195	13167	-145.35	3.13	12	0.17	-258.00	11999.00	57000	20220614	-34.21	28250	20221013	32.74	54000	-30.56	20230222	29850	25.63	20230103	57000	-34.21	20220615	28250	32.74	20221013	1.94	N	336370	100	35 억	2084586	N	N	545	N	N
88	20230611	184727	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	39850	800	2	2.05	3213168050	81189	104.99	39100	39900	39100	50700	27350	39050	39571.93	6.08	21682	17744	40183	39616	39283	38716	38383	39450	38550	35	11675	100	28890	50	1	35111195	13992	-154.46	3.32	12	0.23	-258.00	11999.00	61000	20220609	-34.67	28250	20221013	41.06	54000	-26.20	20230222	29850	33.50	20230103	61000	-34.67	20220609	28250	41.06	20221013	1.92	N	336370	100	35 억	2134833	N	N	2798	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History