KissMeData/195870/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160835	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	60600	800	2	1.34	9197522500	152750	61.07	59500	61400	58600	77700	41900	59800	60212.36	14.24	-314	-6928	62200	61000	59800	58600	57400	61600	59200	850	17900	5000	43050	100	1	17000000	10302	6.46	2.30	12	0.90	9376.00	26311.00	64800	20220630	-6.48	33600	20230103	80.36	61400	-1.30	20230630	33600	80.36	20230103	64800	-6.48	20220630	33600	80.36	20230103	1.52	N	195870	5000	850 억	2420469	N	N	5275	N	N
3	20230630	150837	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	61100	1300	2	2.17	8561931000	142293	56.89	59500	61400	58600	77700	41900	59800	60171.28	14.24	-314	-9629	62200	61000	59800	58600	57400	61600	59200	850	17900	5000	43050	100	1	17000000	10387	6.52	2.32	12	0.84	9376.00	26311.00	64800	20220630	-5.71	33600	20230103	81.85	61400	-0.49	20230630	33600	81.85	20230103	64800	-5.71	20220630	33600	81.85	20230103	1.52	N	195870	5000	850 억	2420469	N	N	212	N	N
4	20230630	140836	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	60900	1100	2	1.84	6479464600	108237	43.27	59500	61200	58600	77700	41900	59800	59863.71	14.24	-314	-10412	62200	61000	59800	58600	57400	61600	59200	850	17900	5000	43050	100	1	17000000	10353	6.50	2.31	12	0.64	9376.00	26311.00	64800	20220630	-6.02	33600	20230103	81.25	61200	-0.49	20230630	33600	81.25	20230103	64800	-6.02	20220630	33600	81.25	20230103	1.52	N	195870	5000	850 억	2420469	N	N	212	N	N
5	20230630	130836	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	60300	500	2	0.84	4570523000	76837	30.72	59500	60700	58600	77700	41900	59800	59483.13	14.24	-314	-8371	62200	61000	59800	58600	57400	61600	59200	850	17900	5000	43050	100	1	17000000	10251	6.43	2.29	12	0.45	9376.00	26311.00	64800	20220630	-6.94	33600	20230103	79.46	61000	-1.15	20230629	33600	79.46	20230103	64800	-6.94	20220630	33600	79.46	20230103	1.52	N	195870	5000	850 억	2420469	N	N	212	N	N
6	20230630	120833	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	59800	0	3	0.00	4282584100	72038	28.80	59500	60700	58600	77700	41900	59800	59448.69	14.24	-314	-8148	62200	61000	59800	58600	57400	61600	59200	850	17900	5000	43050	100	1	17000000	10166	6.38	2.27	12	0.42	9376.00	26311.00	64800	20220630	-7.72	33600	20230103	77.98	61000	-1.97	20230629	33600	77.98	20230103	64800	-7.72	20220630	33600	77.98	20230103	1.52	N	195870	5000	850 억	2420469	N	N	212	N	N
7	20230630	110836	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	59800	0	3	0.00	3612492900	60839	24.32	59500	60700	58600	77700	41900	59800	59377.52	14.24	-314	-7465	62200	61000	59800	58600	57400	61600	59200	850	17900	5000	43050	100	1	17000000	10166	6.38	2.27	12	0.36	9376.00	26311.00	64800	20220630	-7.72	33600	20230103	77.98	61000	-1.97	20230629	33600	77.98	20230103	64800	-7.72	20220630	33600	77.98	20230103	1.52	N	195870	5000	850 억	2420469	N	N	212	N	N
8	20230630	100836	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	59700	-100	5	-0.17	2324101900	39359	15.74	59500	59800	58600	77700	41900	59800	59047.73	14.24	-314	-1300	62200	61000	59800	58600	57400	61600	59200	850	17900	5000	43050	100	1	17000000	10149	6.37	2.27	12	0.23	9376.00	26311.00	64800	20220630	-7.87	33600	20230103	77.68	61000	-2.13	20230629	33600	77.68	20230103	64800	-7.87	20220630	33600	77.68	20230103	1.52	N	195870	5000	850 억	2420469	N	N	212	N	N
9	20230630	090836	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	58900	-900	5	-1.51	591277600	9973	3.99	59500	59800	58800	77700	41900	59800	59284.95	14.24	-314	-1054	62200	61000	59800	58600	57400	61600	59200	850	17900	5000	43050	100	1	17000000	10013	6.28	2.24	12	0.06	9376.00	26311.00	64800	20220630	-9.10	33600	20230103	75.30	61000	-3.44	20230629	33600	75.30	20230103	64800	-9.10	20220630	33600	75.30	20230103	1.52	N	195870	5000	850 억	2420469	N	N	212	N	N
10	20230629	160834	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	59800	1200	2	2.05	14977695900	249141	124.56	58600	61000	58600	76100	41100	58600	60117.99	14.26	-314	125	61000	59800	59000	57800	57000	59400	57400	850	17500	5000	42190	100	1	17000000	10166	6.38	2.27	12	1.47	9376.00	26311.00	64800	20220630	-7.72	33600	20230103	77.98	61000	-1.97	20230629	33600	77.98	20230103	64800	-7.72	20220630	33600	77.98	20230103	1.58	N	195870	5000	850 억	2424251	N	N	212	N	N
11	20230629	150831	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	60100	1500	2	2.56	14336804700	238437	119.21	58600	61000	58600	76100	41100	58600	60128.27	14.26	-314	-3212	61000	59800	59000	57800	57000	59400	57400	850	17500	5000	42190	100	1	17000000	10217	6.41	2.28	12	1.40	9376.00	26311.00	64800	20220630	-7.25	33600	20230103	78.87	61000	-1.48	20230629	33600	78.87	20230103	64800	-7.25	20220630	33600	78.87	20230103	1.58	N	195870	5000	850 억	2424251	N	N	3	N	N
12	20230629	140829	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	60300	1700	2	2.90	12971916300	215721	107.85	58600	61000	58600	76100	41100	58600	60132.84	14.26	-314	-999	61000	59800	59000	57800	57000	59400	57400	850	17500	5000	42190	100	1	17000000	10251	6.43	2.29	12	1.27	9376.00	26311.00	64800	20220630	-6.94	33600	20230103	79.46	61000	-1.15	20230629	33600	79.46	20230103	64800	-6.94	20220630	33600	79.46	20230103	1.58	N	195870	5000	850 억	2424251	N	N	3	N	N
13	20230629	130830	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	60500	1900	2	3.24	11540263700	192032	96.01	58600	61000	58600	76100	41100	58600	60095.52	14.26	-314	4941	61000	59800	59000	57800	57000	59400	57400	850	17500	5000	42190	100	1	17000000	10285	6.45	2.30	12	1.13	9376.00	26311.00	64800	20220630	-6.64	33600	20230103	80.06	61000	-0.82	20230629	33600	80.06	20230103	64800	-6.64	20220630	33600	80.06	20230103	1.58	N	195870	5000	850 억	2424251	N	N	3	N	N
14	20230629	120833	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	60600	2000	2	3.41	9120430000	152218	76.10	58600	60600	58600	76100	41100	58600	59916.90	14.26	-314	10690	61000	59800	59000	57800	57000	59400	57400	850	17500	5000	42190	100	1	17000000	10302	6.46	2.30	12	0.90	9376.00	26311.00	64800	20220630	-6.48	33600	20230103	80.36	60600	0.00	20230629	33600	80.36	20230103	64800	-6.48	20220630	33600	80.36	20230103	1.58	N	195870	5000	850 억	2424251	N	N	3	N	N
15	20230629	110834	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	60300	1700	2	2.90	6961825700	116402	58.19	58600	60600	58600	76100	41100	58600	59808.47	14.26	-314	9277	61000	59800	59000	57800	57000	59400	57400	850	17500	5000	42190	100	1	17000000	10251	6.43	2.29	12	0.68	9376.00	26311.00	64800	20220630	-6.94	33600	20230103	79.46	60600	-0.50	20230629	33600	79.46	20230103	64800	-6.94	20220630	33600	79.46	20230103	1.58	N	195870	5000	850 억	2424251	N	N	3	N	N
16	20230629	100835	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	59600	1000	2	1.71	2936349000	49587	24.79	58600	59800	58600	76100	41100	58600	59216.11	14.26	-314	-987	61000	59800	59000	57800	57000	59400	57400	850	17500	5000	42190	100	1	17000000	10132	6.36	2.27	12	0.29	9376.00	26311.00	64800	20220630	-8.02	33600	20230103	77.38	60200	-1.00	20230628	33600	77.38	20230103	64800	-8.02	20220630	33600	77.38	20230103	1.58	N	195870	5000	850 억	2424251	N	N	3	N	N
17	20230629	090753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	58900	300	2	0.51	817286400	13815	6.91	58600	59600	58600	76100	41100	58600	59159.35	14.26	-314	-1162	61000	59800	59000	57800	57000	59400	57400	850	17500	5000	42190	100	1	17000000	10013	6.28	2.24	12	0.08	9376.00	26311.00	64800	20220630	-9.10	33600	20230103	75.30	60200	-2.16	20230628	33600	75.30	20230103	64800	-9.10	20220630	33600	75.30	20230103	1.58	N	195870	5000	850 억	2424251	N	N	3	N	N
18	20230628	160821	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	58600	-800	5	-1.35	11741664100	199122	54.68	59900	60200	58200	77200	41600	59400	58967.96	14.62	0	-51080	62333	60866	58133	56666	53933	61600	57400	850	17800	5000	42760	100	1	17000000	9962	6.25	2.23	12	1.17	9376.00	26311.00	64800	20220630	-9.57	33600	20230103	74.40	60200	-2.66	20230628	33600	74.40	20230103	64800	-9.57	20220630	33600	74.40	20230103	1.60	N	195870	5000	850 억	2484890	N	N	3	N	N
19	20230628	150827	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	58800	-600	5	-1.01	11006300300	186557	51.23	59900	60200	58300	77200	41600	59400	58996.98	14.62	0	-48550	62333	60866	58133	56666	53933	61600	57400	850	17800	5000	42760	100	1	17000000	9996	6.27	2.23	12	1.10	9376.00	26311.00	64800	20220630	-9.26	33600	20230103	75.00	60200	-2.33	20230628	33600	75.00	20230103	64800	-9.26	20220630	33600	75.00	20230103	1.60	N	195870	5000	850 억	2484890	N	N	66	N	N
20	20230628	140826	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	58500	-900	5	-1.52	9692006000	164111	45.06	59900	60200	58400	77200	41600	59400	59057.63	14.62	0	-38951	62333	60866	58133	56666	53933	61600	57400	850	17800	5000	42760	100	1	17000000	9945	6.24	2.22	12	0.97	9376.00	26311.00	64800	20220630	-9.72	33600	20230103	74.11	60200	-2.82	20230628	33600	74.11	20230103	64800	-9.72	20220630	33600	74.11	20230103	1.60	N	195870	5000	850 억	2484890	N	N	66	N	N
21	20230628	130826	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	59000	-400	5	-0.67	8295533700	140275	38.52	59900	60200	58500	77200	41600	59400	59137.65	14.62	0	-26257	62333	60866	58133	56666	53933	61600	57400	850	17800	5000	42760	100	1	17000000	10030	6.29	2.24	12	0.83	9376.00	26311.00	64800	20220630	-8.95	33600	20230103	75.60	60200	-1.99	20230628	33600	75.60	20230103	64800	-8.95	20220630	33600	75.60	20230103	1.60	N	195870	5000	850 억	2484890	N	N	66	N	N
22	20230628	120837	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	59100	-300	5	-0.51	7339411200	124041	34.06	59900	60200	58500	77200	41600	59400	59169.24	14.62	0	-19378	62333	60866	58133	56666	53933	61600	57400	850	17800	5000	42760	100	1	17000000	10047	6.30	2.25	12	0.73	9376.00	26311.00	64800	20220630	-8.80	33600	20230103	75.89	60200	-1.83	20230628	33600	75.89	20230103	64800	-8.80	20220630	33600	75.89	20230103	1.60	N	195870	5000	850 억	2484890	N	N	66	N	N
23	20230628	110831	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	58700	-700	5	-1.18	6636283800	112083	30.78	59900	60200	58500	77200	41600	59400	59208.66	14.62	0	-15702	62333	60866	58133	56666	53933	61600	57400	850	17800	5000	42760	100	1	17000000	9979	6.26	2.23	12	0.66	9376.00	26311.00	64800	20220630	-9.41	33600	20230103	74.70	60200	-2.49	20230628	33600	74.70	20230103	64800	-9.41	20220630	33600	74.70	20230103	1.60	N	195870	5000	850 억	2484890	N	N	66	N	N
24	20230628	100832	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	58600	-800	5	-1.35	5301465000	89332	24.53	59900	60200	58600	77200	41600	59400	59345.64	14.62	0	-12813	62333	60866	58133	56666	53933	61600	57400	850	17800	5000	42760	100	1	17000000	9962	6.25	2.23	12	0.53	9376.00	26311.00	64800	20220630	-9.57	33600	20230103	74.40	60200	-2.66	20230628	33600	74.40	20230103	64800	-9.57	20220630	33600	74.40	20230103	1.60	N	195870	5000	850 억	2484890	N	N	66	N	N
25	20230628	090828	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	59900	500	2	0.84	1869598400	31278	8.59	59900	60200	59200	77200	41600	59400	59773.59	14.62	0	-7559	62333	60866	58133	56666	53933	61600	57400	850	17800	5000	42760	100	1	17000000	10183	6.39	2.28	12	0.18	9376.00	26311.00	64800	20220630	-7.56	33600	20230103	78.27	60200	-0.50	20230628	33600	78.27	20230103	64800	-7.56	20220630	33600	78.27	20230103	1.60	N	195870	5000	850 억	2484890	N	N	66	N	N
26	20230627	160827	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	59400	3100	2	5.51	21119876000	362907	304.33	56400	59600	55400	73100	39500	56300	58196.05	14.59	0	21831	58500	57400	55900	54800	53300	57950	55350	850	16800	5000	40530	100	1	17000000	10098	6.34	2.26	12	2.13	9376.00	26311.00	64800	20220630	-8.33	33600	20230103	76.79	59600	-0.34	20230627	33600	76.79	20230103	64800	-8.33	20220630	33600	76.79	20230103	1.64	N	195870	5000	850 억	2480723	N	N	66	N	N
27	20230627	150832	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	59300	3000	2	5.33	19984414500	343804	288.31	56400	59500	55400	73100	39500	56300	58129.35	14.59	0	22265	58500	57400	55900	54800	53300	57950	55350	850	16800	5000	40530	100	1	17000000	10081	6.32	2.25	12	2.02	9376.00	26311.00	64800	20220630	-8.49	33600	20230103	76.49	59500	-0.34	20230627	33600	76.49	20230103	64800	-8.49	20220630	33600	76.49	20230103	1.64	N	195870	5000	850 억	2480723	N	N	0	N	N
28	20230627	140842	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	58800	2500	2	4.44	16596752900	286596	240.34	56400	59400	55400	73100	39500	56300	57912.04	14.59	0	19644	58500	57400	55900	54800	53300	57950	55350	850	16800	5000	40530	100	1	17000000	9996	6.27	2.23	12	1.69	9376.00	26311.00	64800	20220630	-9.26	33600	20230103	75.00	59400	-1.01	20230627	33600	75.00	20230103	64800	-9.26	20220630	33600	75.00	20230103	1.64	N	195870	5000	850 억	2480723	N	N	0	N	N
29	20230627	130840	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	58200	1900	2	3.37	11407359800	198203	166.21	56400	58300	55400	73100	39500	56300	57556.30	14.59	0	-6618	58500	57400	55900	54800	53300	57950	55350	850	16800	5000	40530	100	1	17000000	9894	6.21	2.21	12	1.17	9376.00	26311.00	64800	20220630	-10.19	33600	20230103	73.21	58300	-0.17	20230627	33600	73.21	20230103	64800	-10.19	20220630	33600	73.21	20230103	1.64	N	195870	5000	850 억	2480723	N	N	0	N	N
30	20230627	120841	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	58100	1800	2	3.20	9751135100	169708	142.32	56400	58300	55400	73100	39500	56300	57460.88	14.59	0	-6102	58500	57400	55900	54800	53300	57950	55350	850	16800	5000	40530	100	1	17000000	9877	6.20	2.21	12	1.00	9376.00	26311.00	64800	20220630	-10.34	33600	20230103	72.92	58300	-0.34	20230627	33600	72.92	20230103	64800	-10.34	20220630	33600	72.92	20230103	1.64	N	195870	5000	850 억	2480723	N	N	0	N	N
31	20230627	110848	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	57900	1600	2	2.84	6572924200	114960	96.40	56400	57900	55400	73100	39500	56300	57178.62	14.59	0	-15859	58500	57400	55900	54800	53300	57950	55350	850	16800	5000	40530	100	1	17000000	9843	6.18	2.20	12	0.68	9376.00	26311.00	64800	20220630	-10.65	33600	20230103	72.32	58100	-0.34	20230621	33600	72.32	20230103	64800	-10.65	20220630	33600	72.32	20230103	1.64	N	195870	5000	850 억	2480723	N	N	0	N	N
32	20230627	100822	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	57300	1000	2	1.78	3869913800	68054	57.07	56400	57600	55400	73100	39500	56300	56868.48	14.59	0	-17474	58500	57400	55900	54800	53300	57950	55350	850	16800	5000	40530	100	1	17000000	9741	6.11	2.18	12	0.40	9376.00	26311.00	64800	20220630	-11.57	33600	20230103	70.54	58100	-1.38	20230621	33600	70.54	20230103	64800	-11.57	20220630	33600	70.54	20230103	1.64	N	195870	5000	850 억	2480723	N	N	0	N	N
33	20230627	090828	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55700	-600	5	-1.07	460325400	8246	6.92	56400	56400	55400	73100	39500	56300	55801.35	14.59	0	-2355	58500	57400	55900	54800	53300	57950	55350	850	16800	5000	40530	100	1	17000000	9469	5.94	2.12	12	0.05	9376.00	26311.00	64800	20220630	-14.04	33600	20230103	65.77	58100	-4.13	20230621	33600	65.77	20230103	64800	-14.04	20220630	33600	65.77	20230103	1.64	N	195870	5000	850 억	2480723	N	N	0	N	N
34	20230626	160826	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56300	800	2	1.44	6652504600	118422	63.05	55500	57000	54400	72100	38900	55500	56176.01	14.60	0	-1430	57966	56732	55566	54332	53166	57350	54950	850	16600	5000	39960	100	1	17000000	9571	6.00	2.14	12	0.70	9376.00	26311.00	64800	20220630	-13.12	33600	20230103	67.56	58100	-3.10	20230621	33600	67.56	20230103	64800	-13.12	20220630	33600	67.56	20230103	1.62	N	195870	5000	850 억	2482369	N	N	29	N	N
35	20230626	150832	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56300	800	2	1.44	6418157000	114263	60.84	55500	57000	54400	72100	38900	55500	56170.15	14.60	0	165	57966	56732	55566	54332	53166	57350	54950	850	16600	5000	39960	100	1	17000000	9571	6.00	2.14	12	0.67	9376.00	26311.00	64800	20220630	-13.12	33600	20230103	67.56	58100	-3.10	20230621	33600	67.56	20230103	64800	-13.12	20220630	33600	67.56	20230103	1.62	N	195870	5000	850 억	2482369	N	N	29	N	N
36	20230626	140830	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56800	1300	2	2.34	5708855800	101692	54.14	55500	57000	54400	72100	38900	55500	56138.81	14.60	0	1282	57966	56732	55566	54332	53166	57350	54950	850	16600	5000	39960	100	1	17000000	9656	6.06	2.16	12	0.60	9376.00	26311.00	64800	20220630	-12.35	33600	20230103	69.05	58100	-2.24	20230621	33600	69.05	20230103	64800	-12.35	20220630	33600	69.05	20230103	1.62	N	195870	5000	850 억	2482369	N	N	29	N	N
37	20230626	130825	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56800	1300	2	2.34	4818676900	86008	45.79	55500	57000	54400	72100	38900	55500	56026.03	14.60	0	2095	57966	56732	55566	54332	53166	57350	54950	850	16600	5000	39960	100	1	17000000	9656	6.06	2.16	12	0.51	9376.00	26311.00	64800	20220630	-12.35	33600	20230103	69.05	58100	-2.24	20230621	33600	69.05	20230103	64800	-12.35	20220630	33600	69.05	20230103	1.62	N	195870	5000	850 억	2482369	N	N	29	N	N
38	20230626	120826	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56300	800	2	1.44	3484817600	62396	33.22	55500	56500	54400	72100	38900	55500	55850.12	14.60	0	-2769	57966	56732	55566	54332	53166	57350	54950	850	16600	5000	39960	100	1	17000000	9571	6.00	2.14	12	0.37	9376.00	26311.00	64800	20220630	-13.12	33600	20230103	67.56	58100	-3.10	20230621	33600	67.56	20230103	64800	-13.12	20220630	33600	67.56	20230103	1.62	N	195870	5000	850 억	2482369	N	N	29	N	N
39	20230626	110825	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56400	900	2	1.62	2840700900	50949	27.13	55500	56400	54400	72100	38900	55500	55755.87	14.60	0	-1727	57966	56732	55566	54332	53166	57350	54950	850	16600	5000	39960	100	1	17000000	9588	6.02	2.14	12	0.30	9376.00	26311.00	64800	20220630	-12.96	33600	20230103	67.86	58100	-2.93	20230621	33600	67.86	20230103	64800	-12.96	20220630	33600	67.86	20230103	1.62	N	195870	5000	850 억	2482369	N	N	29	N	N
40	20230626	100826	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55700	200	2	0.36	2087168500	37508	19.97	55500	56300	54400	72100	38900	55500	55646.03	14.60	0	548	57966	56732	55566	54332	53166	57350	54950	850	16600	5000	39960	100	1	17000000	9469	5.94	2.12	12	0.22	9376.00	26311.00	64800	20220630	-14.04	33600	20230103	65.77	58100	-4.13	20230621	33600	65.77	20230103	64800	-14.04	20220630	33600	65.77	20230103	1.62	N	195870	5000	850 억	2482369	N	N	29	N	N
41	20230626	090828	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55600	100	2	0.18	320934500	5807	3.09	55500	55800	54800	72100	38900	55500	55266.07	14.60	0	410	57966	56732	55566	54332	53166	57350	54950	850	16600	5000	39960	100	1	17000000	9452	5.93	2.11	12	0.03	9376.00	26311.00	64800	20220630	-14.20	33600	20230103	65.48	58100	-4.30	20230621	33600	65.48	20230103	64800	-14.20	20220630	33600	65.48	20230103	1.62	N	195870	5000	850 억	2482369	N	N	29	N	N
42	20230623	180416	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55500	1200	2	2.21	10482317500	187819	116.60	54500	56800	54400	70500	38100	54300	55812.96	14.62	-314	1732	55900	55100	54500	53700	53100	54800	53400	850	16200	5000	39090	100	1	17000000	9435	5.92	2.11	12	1.10	9376.00	26311.00	65000	20220622	-14.62	33600	20230103	65.18	58100	-4.48	20230621	33600	65.18	20230103	64800	-14.35	20220630	33600	65.18	20230103	1.65	N	195870	5000	850 억	2484663	N	N	29	N	N
43	20230623	140655	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55400	1100	2	2.03	8488728500	151801	94.24	54500	56800	54400	70500	38100	54300	55920.12	14.62	-314	-1114	55900	55100	54500	53700	53100	54800	53400	850	16200	5000	39090	100	1	17000000	9418	5.91	2.11	12	0.89	9376.00	26311.00	65000	20220622	-14.77	33600	20230103	64.88	58100	-4.65	20230621	33600	64.88	20230103	64800	-14.51	20220630	33600	64.88	20230103	1.65	N	195870	5000	850 억	2484663	N	N	0	N	N
44	20230622	160443	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54300	-1300	5	-2.34	8699016000	159475	72.39	54500	55300	53900	72200	39000	55600	54548.29	14.70	-314	-33077	59333	57466	56233	54366	53133	56850	53750	850	16600	5000	40030	100	1	17000000	9231	5.79	2.06	12	0.94	9376.00	26311.00	65000	20220622	-16.46	33600	20230103	61.61	58100	-6.54	20230621	33600	61.61	20230103	65000	-16.46	20220622	33600	61.61	20230103	1.61	N	195870	5000	850 억	2499349	N	N	31	N	N
45	20230622	150341	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54300	-1300	5	-2.34	8192398900	150170	68.16	54500	55300	53900	72200	39000	55600	54554.14	14.70	-314	-30657	59333	57466	56233	54366	53133	56850	53750	850	16600	5000	40030	100	1	17000000	9231	5.79	2.06	12	0.88	9376.00	26311.00	65000	20220622	-16.46	33600	20230103	61.61	58100	-6.54	20230621	33600	61.61	20230103	65000	-16.46	20220622	33600	61.61	20230103	1.61	N	195870	5000	850 억	2499349	N	N	31	N	N
46	20230622	140522	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54700	-900	5	-1.62	7142208600	130900	59.42	54500	55300	53900	72200	39000	55600	54562.30	14.70	-314	-24359	59333	57466	56233	54366	53133	56850	53750	850	16600	5000	40030	100	1	17000000	9299	5.83	2.08	12	0.77	9376.00	26311.00	65000	20220622	-15.85	33600	20230103	62.80	58100	-5.85	20230621	33600	62.80	20230103	65000	-15.85	20220622	33600	62.80	20230103	1.61	N	195870	5000	850 억	2499349	N	N	31	N	N
47	20230622	130200	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54900	-700	5	-1.26	6561395300	120292	54.60	54500	55300	53900	72200	39000	55600	54545.53	14.70	-314	-21335	59333	57466	56233	54366	53133	56850	53750	850	16600	5000	40030	100	1	17000000	9333	5.86	2.09	12	0.71	9376.00	26311.00	65000	20220622	-15.54	33600	20230103	63.39	58100	-5.51	20230621	33600	63.39	20230103	65000	-15.54	20220622	33600	63.39	20230103	1.61	N	195870	5000	850 억	2499349	N	N	31	N	N
48	20230622	120942	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54700	-900	5	-1.62	5784834400	106070	48.15	54500	55300	53900	72200	39000	55600	54537.85	14.70	-314	-15251	59333	57466	56233	54366	53133	56850	53750	850	16600	5000	40030	100	1	17000000	9299	5.83	2.08	12	0.62	9376.00	26311.00	65000	20220622	-15.85	33600	20230103	62.80	58100	-5.85	20230621	33600	62.80	20230103	65000	-15.85	20220622	33600	62.80	20230103	1.61	N	195870	5000	850 억	2499349	N	N	31	N	N
49	20230622	110258	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54700	-900	5	-1.62	5131476700	94107	42.72	54500	55300	53900	72200	39000	55600	54528.06	14.70	-314	-11513	59333	57466	56233	54366	53133	56850	53750	850	16600	5000	40030	100	1	17000000	9299	5.83	2.08	12	0.55	9376.00	26311.00	65000	20220622	-15.85	33600	20230103	62.80	58100	-5.85	20230621	33600	62.80	20230103	65000	-15.85	20220622	33600	62.80	20230103	1.61	N	195870	5000	850 억	2499349	N	N	31	N	N
50	20230622	100200	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54200	-1400	5	-2.52	3575183700	65430	29.70	54500	55300	54100	72200	39000	55600	54641.29	14.70	-314	-7268	59333	57466	56233	54366	53133	56850	53750	850	16600	5000	40030	100	1	17000000	9214	5.78	2.06	12	0.38	9376.00	26311.00	65000	20220622	-16.62	33600	20230103	61.31	58100	-6.71	20230621	33600	61.31	20230103	65000	-16.62	20220622	33600	61.31	20230103	1.61	N	195870	5000	850 억	2499349	N	N	31	N	N
51	20230622	090343	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54900	-700	5	-1.26	587885900	10789	4.90	54500	55000	54200	72200	39000	55600	54488.97	14.70	-314	-498	59333	57466	56233	54366	53133	56850	53750	850	16600	5000	40030	100	1	17000000	9333	5.86	2.09	12	0.06	9376.00	26311.00	65000	20220622	-15.54	33600	20230103	63.39	58100	-5.51	20230621	33600	63.39	20230103	65000	-15.54	20220622	33600	63.39	20230103	1.61	N	195870	5000	850 억	2499349	N	N	31	N	N
52	20230621	160519	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55600	-1900	5	-3.30	12366644200	219360	99.73	57200	58100	55000	74700	40300	57500	56376.45	14.79	0	-8499	59500	58500	56800	55800	54100	59000	56300	850	17200	5000	41400	100	1	17000000	9452	5.93	2.11	12	1.29	9376.00	26311.00	65000	20220622	-14.46	33600	20230103	65.48	58100	-4.30	20230621	33600	65.48	20230103	65000	-14.46	20220622	33600	65.48	20230103	1.63	N	195870	5000	850 억	2513848	N	N	31	N	N
53	20230621	150807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55400	-2100	5	-3.65	11448377000	202834	92.21	57200	58100	55000	74700	40300	57500	56442.10	14.79	0	-10584	59500	58500	56800	55800	54100	59000	56300	850	17200	5000	41400	100	1	17000000	9418	5.91	2.11	12	1.19	9376.00	26311.00	65000	20220622	-14.77	33600	20230103	64.88	58100	-4.65	20230621	33600	64.88	20230103	65000	-14.77	20220622	33600	64.88	20230103	1.63	N	195870	5000	850 억	2513848	N	N	15	N	N
54	20230621	140425	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55400	-2100	5	-3.65	8994766900	158437	72.03	57200	58100	55200	74700	40300	57500	56771.88	14.79	0	-15691	59500	58500	56800	55800	54100	59000	56300	850	17200	5000	41400	100	1	17000000	9418	5.91	2.11	12	0.93	9376.00	26311.00	65000	20220622	-14.77	33600	20230103	64.88	58100	-4.65	20230621	33600	64.88	20230103	65000	-14.77	20220622	33600	64.88	20230103	1.63	N	195870	5000	850 억	2513848	N	N	15	N	N
55	20230621	130219	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56000	-1500	5	-2.61	7325260700	128526	58.43	57200	58100	56000	74700	40300	57500	56994.39	14.79	0	-15195	59500	58500	56800	55800	54100	59000	56300	850	17200	5000	41400	100	1	17000000	9520	5.97	2.13	12	0.76	9376.00	26311.00	65000	20220622	-13.85	33600	20230103	66.67	58100	-3.61	20230621	33600	66.67	20230103	65000	-13.85	20220622	33600	66.67	20230103	1.63	N	195870	5000	850 억	2513848	N	N	15	N	N
56	20230621	120410	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56700	-800	5	-1.39	6231137000	109087	49.59	57200	58100	56400	74700	40300	57500	57120.80	14.79	0	-10642	59500	58500	56800	55800	54100	59000	56300	850	17200	5000	41400	100	1	17000000	9639	6.05	2.15	12	0.64	9376.00	26311.00	65000	20220622	-12.77	33600	20230103	68.75	58100	-2.41	20230621	33600	68.75	20230103	65000	-12.77	20220622	33600	68.75	20230103	1.63	N	195870	5000	850 억	2513848	N	N	15	N	N
57	20230621	110132	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56800	-700	5	-1.22	4867789700	85039	38.66	57200	58100	56600	74700	40300	57500	57241.85	14.79	0	-630	59500	58500	56800	55800	54100	59000	56300	850	17200	5000	41400	100	1	17000000	9656	6.06	2.16	12	0.50	9376.00	26311.00	65000	20220622	-12.62	33600	20230103	69.05	58100	-2.24	20230621	33600	69.05	20230103	65000	-12.62	20220622	33600	69.05	20230103	1.63	N	195870	5000	850 억	2513848	N	N	15	N	N
58	20230621	100143	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	57600	100	2	0.17	3140122400	54732	24.88	57200	58100	56700	74700	40300	57500	57372.70	14.79	0	2033	59500	58500	56800	55800	54100	59000	56300	850	17200	5000	41400	100	1	17000000	9792	6.14	2.19	12	0.32	9376.00	26311.00	65000	20220622	-11.38	33600	20230103	71.43	58100	-0.86	20230621	33600	71.43	20230103	65000	-11.38	20220622	33600	71.43	20230103	1.63	N	195870	5000	850 억	2513848	N	N	15	N	N
59	20230621	090543	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	58000	500	2	0.87	390934000	6802	3.09	57200	58000	57200	74700	40300	57500	57473.39	14.79	0	2898	59500	58500	56800	55800	54100	59000	56300	850	17200	5000	41400	100	1	17000000	9860	6.19	2.20	12	0.04	9376.00	26311.00	65000	20220622	-10.77	33600	20230103	72.62	58000	0.00	20230621	33600	72.62	20230103	65000	-10.77	20220622	33600	72.62	20230103	1.63	N	195870	5000	850 억	2513848	N	N	15	N	N
60	20230620	160620	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	57500	600	2	1.05	12431986300	219004	80.98	56900	57800	55100	73900	39900	56900	56764.87	14.83	-318	-7302	58100	57500	56500	55900	54900	57000	55400	850	17000	5000	40960	100	1	17000000	9775	6.13	2.19	12	1.29	9376.00	26311.00	65000	20220617	-11.54	33600	20230103	71.13	57800	-0.52	20230620	33600	71.13	20230103	65000	-11.54	20220622	33600	71.13	20230103	1.56	N	195870	5000	850 억	2520553	N	N	15	N	N
61	20230620	150120	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	57600	700	2	1.23	11823680700	208427	77.07	56900	57800	55100	73900	39900	56900	56728.16	14.83	-318	-5878	58100	57500	56500	55900	54900	57000	55400	850	17000	5000	40960	100	1	17000000	9792	6.14	2.19	12	1.23	9376.00	26311.00	65000	20220617	-11.38	33600	20230103	71.43	57800	-0.35	20230620	33600	71.43	20230103	65000	-11.38	20220622	33600	71.43	20230103	1.56	N	195870	5000	850 억	2520553	N	N	73	N	N
62	20230620	140522	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	57400	500	2	0.88	9939445100	175604	64.93	56900	57800	55100	73900	39900	56900	56601.47	14.83	-318	-1323	58100	57500	56500	55900	54900	57000	55400	850	17000	5000	40960	100	1	17000000	9758	6.12	2.18	12	1.03	9376.00	26311.00	65000	20220617	-11.69	33600	20230103	70.83	57800	-0.69	20230620	33600	70.83	20230103	65000	-11.69	20220622	33600	70.83	20230103	1.56	N	195870	5000	850 억	2520553	N	N	73	N	N
63	20230620	130207	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56800	-100	5	-0.18	8001627400	141827	52.44	56900	57300	55100	73900	39900	56900	56418.22	14.83	-318	-4913	58100	57500	56500	55900	54900	57000	55400	850	17000	5000	40960	100	1	17000000	9656	6.06	2.16	12	0.83	9376.00	26311.00	65000	20220617	-12.62	33600	20230103	69.05	57300	-0.87	20230620	33600	69.05	20230103	65000	-12.62	20220622	33600	69.05	20230103	1.56	N	195870	5000	850 억	2520553	N	N	73	N	N
64	20230620	120609	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56600	-300	5	-0.53	6286904500	111735	41.31	56900	57000	55100	73900	39900	56900	56266.20	14.83	-318	-4690	58100	57500	56500	55900	54900	57000	55400	850	17000	5000	40960	100	1	17000000	9622	6.04	2.15	12	0.66	9376.00	26311.00	65000	20220617	-12.92	33600	20230103	68.45	57100	-0.88	20230619	33600	68.45	20230103	65000	-12.92	20220622	33600	68.45	20230103	1.56	N	195870	5000	850 억	2520553	N	N	73	N	N
65	20230620	110933	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56200	-700	5	-1.23	5482192700	97488	36.05	56900	57000	55100	73900	39900	56900	56234.53	14.83	-318	-4575	58100	57500	56500	55900	54900	57000	55400	850	17000	5000	40960	100	1	17000000	9554	5.99	2.14	12	0.57	9376.00	26311.00	65000	20220617	-13.54	33600	20230103	67.26	57100	-1.58	20230619	33600	67.26	20230103	65000	-13.54	20220622	33600	67.26	20230103	1.56	N	195870	5000	850 억	2520553	N	N	73	N	N
66	20230620	100604	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56200	-700	5	-1.23	4117028600	73398	27.14	56900	57000	55100	73900	39900	56900	56091.83	14.83	-318	-3525	58100	57500	56500	55900	54900	57000	55400	850	17000	5000	40960	100	1	17000000	9554	5.99	2.14	12	0.43	9376.00	26311.00	65000	20220617	-13.54	33600	20230103	67.26	57100	-1.58	20230619	33600	67.26	20230103	65000	-13.54	20220622	33600	67.26	20230103	1.56	N	195870	5000	850 억	2520553	N	N	73	N	N
67	20230620	090519	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56100	-800	5	-1.41	540140500	9582	3.54	56900	56900	55900	73900	39900	56900	56370.27	14.83	-318	-1247	58100	57500	56500	55900	54900	57000	55400	850	17000	5000	40960	100	1	17000000	9537	5.98	2.13	12	0.06	9376.00	26311.00	65000	20220617	-13.69	33600	20230103	66.96	57100	-1.75	20230619	33600	66.96	20230103	65000	-13.69	20220622	33600	66.96	20230103	1.56	N	195870	5000	850 억	2520553	N	N	73	N	N
68	20230619	160943	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56900	1200	2	2.15	15230496400	269472	63.77	57000	57100	55500	72400	39000	55700	56519.38	15.14	197	-41446	58100	56900	55600	54400	53100	57500	55000	850	16700	5000	40100	100	1	17000000	9673	6.07	2.16	12	1.59	9376.00	26311.00	68100	20220616	-16.45	33600	20230103	69.35	57100	-0.35	20230619	33600	69.35	20230103	65000	-12.46	20220622	33600	69.35	20230103	1.60	N	195870	5000	850 억	2573724	N	N	61	N	N
69	20230619	150504	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56900	1200	2	2.15	14533665400	257221	60.87	57000	57100	55500	72400	39000	55700	56502.66	15.14	197	-39173	58100	56900	55600	54400	53100	57500	55000	850	16700	5000	40100	100	1	17000000	9673	6.07	2.16	12	1.51	9376.00	26311.00	68100	20220616	-16.45	33600	20230103	69.35	57100	-0.35	20230619	33600	69.35	20230103	65000	-12.46	20220622	33600	69.35	20230103	1.60	N	195870	5000	850 억	2573724	N	N	387	N	N
70	20230619	140503	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56600	900	2	1.62	12744582900	225642	53.40	57000	57100	55500	72400	39000	55700	56481.46	15.14	197	-31388	58100	56900	55600	54400	53100	57500	55000	850	16700	5000	40100	100	1	17000000	9622	6.04	2.15	12	1.33	9376.00	26311.00	68100	20220616	-16.89	33600	20230103	68.45	57100	-0.88	20230619	33600	68.45	20230103	65000	-12.92	20220622	33600	68.45	20230103	1.60	N	195870	5000	850 억	2573724	N	N	387	N	N
71	20230619	130303	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56600	900	2	1.62	11215784500	198632	47.01	57000	57100	55500	72400	39000	55700	56465.17	15.14	197	-28087	58100	56900	55600	54400	53100	57500	55000	850	16700	5000	40100	100	1	17000000	9622	6.04	2.15	12	1.17	9376.00	26311.00	68100	20220616	-16.89	33600	20230103	68.45	57100	-0.88	20230619	33600	68.45	20230103	65000	-12.92	20220622	33600	68.45	20230103	1.60	N	195870	5000	850 억	2573724	N	N	387	N	N
72	20230619	120818	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56600	900	2	1.62	10175384100	180271	42.66	57000	57100	55500	72400	39000	55700	56444.96	15.14	197	-24029	58100	56900	55600	54400	53100	57500	55000	850	16700	5000	40100	100	1	17000000	9622	6.04	2.15	12	1.06	9376.00	26311.00	68100	20220616	-16.89	33600	20230103	68.45	57100	-0.88	20230619	33600	68.45	20230103	65000	-12.92	20220622	33600	68.45	20230103	1.60	N	195870	5000	850 억	2573724	N	N	387	N	N
73	20230619	110107	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56600	900	2	1.62	8196139400	145352	34.40	57000	57100	55500	72400	39000	55700	56388.25	15.14	197	-18195	58100	56900	55600	54400	53100	57500	55000	850	16700	5000	40100	100	1	17000000	9622	6.04	2.15	12	0.86	9376.00	26311.00	68100	20220616	-16.89	33600	20230103	68.45	57100	-0.88	20230619	33600	68.45	20230103	65000	-12.92	20220622	33600	68.45	20230103	1.60	N	195870	5000	850 억	2573724	N	N	387	N	N
74	20230619	100603	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56600	900	2	1.62	5480144000	97385	23.05	57000	57100	55500	72400	39000	55700	56273.03	15.14	197	-10201	58100	56900	55600	54400	53100	57500	55000	850	16700	5000	40100	100	1	17000000	9622	6.04	2.15	12	0.57	9376.00	26311.00	68100	20220616	-16.89	33600	20230103	68.45	57100	-0.88	20230619	33600	68.45	20230103	65000	-12.92	20220622	33600	68.45	20230103	1.60	N	195870	5000	850 억	2573724	N	N	387	N	N
75	20230619	090310	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56100	400	2	0.72	945799300	16703	3.95	57000	57000	56000	72400	39000	55700	56624.96	15.14	197	-7679	58100	56900	55600	54400	53100	57500	55000	850	16700	5000	40100	100	1	17000000	9537	5.98	2.13	12	0.10	9376.00	26311.00	68100	20220616	-17.62	33600	20230103	66.96	57000	-1.58	20230619	33600	66.96	20230103	65000	-13.69	20220622	33600	66.96	20230103	1.60	N	195870	5000	850 억	2573724	N	N	387	N	N
76	20230616	160221	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55700	1600	2	2.96	23413712000	420573	83.06	54600	56800	54300	70300	37900	54100	55670.97	15.58	318	-65369	57166	55632	52966	51432	48766	56400	52200	850	16200	5000	38950	100	1	17000000	9469	5.94	2.12	12	2.47	9376.00	26311.00	68100	20220616	-18.21	33600	20230103	65.77	56800	-1.94	20230616	33600	65.77	20230103	68100	-18.21	20220616	33600	65.77	20230103	1.54	N	195870	5000	850 억	2647934	N	N	387	N	N
77	20230616	150234	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55600	1500	2	2.77	22616458200	406238	80.23	54600	56800	54300	70300	37900	54100	55672.95	15.58	318	-63497	57166	55632	52966	51432	48766	56400	52200	850	16200	5000	38950	100	1	17000000	9452	5.93	2.11	12	2.39	9376.00	26311.00	68100	20220616	-18.36	33600	20230103	65.48	56800	-2.11	20230616	33600	65.48	20230103	68100	-18.36	20220616	33600	65.48	20230103	1.54	N	195870	5000	850 억	2647934	N	N	1125	N	N
78	20230616	140807	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55500	1400	2	2.59	20565880500	369244	72.92	54600	56800	54300	70300	37900	54100	55697.29	15.58	318	-61595	57166	55632	52966	51432	48766	56400	52200	850	16200	5000	38950	100	1	17000000	9435	5.92	2.11	12	2.17	9376.00	26311.00	68100	20220616	-18.50	33600	20230103	65.18	56800	-2.29	20230616	33600	65.18	20230103	68100	-18.50	20220616	33600	65.18	20230103	1.54	N	195870	5000	850 억	2647934	N	N	1125	N	N
79	20230616	130903	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	56200	2100	2	3.88	18825492800	338066	66.77	54600	56800	54300	70300	37900	54100	55685.88	15.58	318	-53044	57166	55632	52966	51432	48766	56400	52200	850	16200	5000	38950	100	1	17000000	9554	5.99	2.14	12	1.99	9376.00	26311.00	68100	20220616	-17.47	33600	20230103	67.26	56800	-1.06	20230616	33600	67.26	20230103	68100	-17.47	20220616	33600	67.26	20230103	1.54	N	195870	5000	850 억	2647934	N	N	1125	N	N
80	20230616	120601	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55900	1800	2	3.33	17184632700	308833	60.99	54600	56800	54300	70300	37900	54100	55643.81	15.58	318	-56218	57166	55632	52966	51432	48766	56400	52200	850	16200	5000	38950	100	1	17000000	9503	5.96	2.12	12	1.82	9376.00	26311.00	68100	20220616	-17.91	33600	20230103	66.37	56800	-1.58	20230616	33600	66.37	20230103	68100	-17.91	20220616	33600	66.37	20230103	1.54	N	195870	5000	850 억	2647934	N	N	1125	N	N
81	20230616	110606	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55600	1500	2	2.77	15655120800	281477	55.59	54600	56800	54300	70300	37900	54100	55617.80	15.58	318	-55830	57166	55632	52966	51432	48766	56400	52200	850	16200	5000	38950	100	1	17000000	9452	5.93	2.11	12	1.66	9376.00	26311.00	68100	20220616	-18.36	33600	20230103	65.48	56800	-2.11	20230616	33600	65.48	20230103	68100	-18.36	20220616	33600	65.48	20230103	1.54	N	195870	5000	850 억	2647934	N	N	1125	N	N
82	20230616	100508	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	55700	1600	2	2.96	13134742800	236071	46.62	54600	56800	54300	70300	37900	54100	55639.00	15.58	318	-49973	57166	55632	52966	51432	48766	56400	52200	850	16200	5000	38950	100	1	17000000	9469	5.94	2.12	12	1.39	9376.00	26311.00	68100	20220616	-18.21	33600	20230103	65.77	56800	-1.94	20230616	33600	65.77	20230103	68100	-18.21	20220616	33600	65.77	20230103	1.54	N	195870	5000	850 억	2647934	N	N	1125	N	N
83	20230616	090226	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54500	400	2	0.74	2274114600	41569	8.21	54600	55200	54300	70300	37900	54100	54707.09	15.58	318	-25124	57166	55632	52966	51432	48766	56400	52200	850	16200	5000	38950	100	1	17000000	9265	5.81	2.07	12	0.24	9376.00	26311.00	68100	20220616	-19.97	33600	20230103	62.20	55200	-1.27	20230616	33600	62.20	20230103	68100	-19.97	20220616	33600	62.20	20230103	1.54	N	195870	5000	850 억	2647934	N	N	1125	N	N
84	20230615	150426	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	54000	3900	2	7.78	25168206400	476985	394.48	50400	54500	50300	65100	35100	50100	52765.19	14.91	-318	117414	52366	51232	50466	49332	48566	50850	48950	850	15000	5000	36070	100	1	17000000	9180	5.76	2.05	12	2.81	9376.00	26311.00	68100	20220616	-20.70	33600	20230103	60.71	54600	-1.10	20230411	33600	60.71	20230103	68100	-20.70	20220616	33600	60.71	20230103	1.55	N	195870	5000	850 억	2534231	N	N	1555	N	N
85	20230615	141055	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53900	3800	2	7.58	19767005100	377091	311.86	50400	54100	50300	65100	35100	50100	52419.72	14.91	-318	115455	52366	51232	50466	49332	48566	50850	48950	850	15000	5000	36070	100	1	17000000	9163	5.75	2.05	12	2.22	9376.00	26311.00	68100	20220616	-20.85	33600	20230103	60.42	54600	-1.28	20230411	33600	60.42	20230103	68100	-20.85	20220616	33600	60.42	20230103	1.55	N	195870	5000	850 억	2534231	N	N	1555	N	N
86	20230615	130822	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	53100	3000	2	5.99	15027173100	288448	238.55	50400	53200	50300	65100	35100	50100	52096.65	14.91	-318	96490	52366	51232	50466	49332	48566	50850	48950	850	15000	5000	36070	100	1	17000000	9027	5.66	2.02	12	1.70	9376.00	26311.00	68100	20220616	-22.03	33600	20230103	58.04	54600	-2.75	20230411	33600	58.04	20230103	68100	-22.03	20220616	33600	58.04	20230103	1.55	N	195870	5000	850 억	2534231	N	N	1555	N	N
87	20230615	120132	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	52200	2100	2	4.19	10501217800	202677	167.62	50400	52500	50300	65100	35100	50100	51812.58	14.91	-318	64908	52366	51232	50466	49332	48566	50850	48950	850	15000	5000	36070	100	1	17000000	8874	5.57	1.98	12	1.19	9376.00	26311.00	68100	20220616	-23.35	33600	20230103	55.36	54600	-4.40	20230411	33600	55.36	20230103	68100	-23.35	20220616	33600	55.36	20230103	1.55	N	195870	5000	850 억	2534231	N	N	1555	N	N
88	20230615	110632	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	51200	1100	2	2.20	8686683600	167789	138.76	50400	52500	50300	65100	35100	50100	51771.47	14.91	-318	54920	52366	51232	50466	49332	48566	50850	48950	850	15000	5000	36070	100	1	17000000	8704	5.46	1.95	12	0.99	9376.00	26311.00	68100	20220616	-24.82	33600	20230103	52.38	54600	-6.23	20230411	33600	52.38	20230103	68100	-24.82	20220616	33600	52.38	20230103	1.55	N	195870	5000	850 억	2534231	N	N	1555	N	N
89	20230611	184522	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	49950	450	2	0.91	5440006950	109261	142.35	49900	50200	49050	64300	34650	49500	49788.06	14.87	22379	22261	50333	49916	49333	48916	48333	50125	49125	850	14825	5000	35640	50	1	17000000	8492	5.33	1.90	12	0.64	9376.00	26311.00	69700	20220610	-28.34	33600	20230103	48.66	54600	-8.52	20230411	33600	48.66	20230103	69700	-28.34	20220610	33600	48.66	20230103	1.61	N	195870	5000	850 억	2527565	N	N	2740	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History