KissMeData/322000/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	161035	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38650	100	2	0.26	1360504100	35255	60.41	38800	38900	38000	50100	27000	38550	38590.27	12.19	0	1180	40316	39432	38566	37682	36816	39875	38125	560	11550	5000	24670	50	1	11200000	4329	7.14	1.13	12	0.31	5412.00	34065.00	86200	20220915	-55.16	27950	20220718	38.28	59700	-35.26	20230307	37200	3.90	20230626	86200	-55.16	20220915	27950	38.28	20220718	3.02	N	322000	5000	560 억	1365038	N	N	131	N	N
3	20230630	151037	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38800	250	2	0.65	1258854550	32626	55.90	38800	38900	38000	50100	27000	38550	38584.40	12.19	0	1581	40316	39432	38566	37682	36816	39875	38125	560	11550	5000	24670	50	1	11200000	4346	7.17	1.14	12	0.29	5412.00	34065.00	86200	20220915	-54.99	27950	20220718	38.82	59700	-35.01	20230307	37200	4.30	20230626	86200	-54.99	20220915	27950	38.82	20220718	3.02	N	322000	5000	560 억	1365038	N	N	32	N	N
4	20230630	141037	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	200	2	0.52	1050178350	27251	46.69	38800	38900	38000	50100	27000	38550	38537.24	12.19	0	737	40316	39432	38566	37682	36816	39875	38125	560	11550	5000	24670	50	1	11200000	4340	7.16	1.14	12	0.24	5412.00	34065.00	86200	20220915	-55.05	27950	20220718	38.64	59700	-35.09	20230307	37200	4.17	20230626	86200	-55.05	20220915	27950	38.64	20220718	3.02	N	322000	5000	560 억	1365038	N	N	32	N	N
5	20230630	131035	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	200	2	0.52	751830550	19553	33.50	38800	38800	38000	50100	27000	38550	38450.91	12.19	0	1930	40316	39432	38566	37682	36816	39875	38125	560	11550	5000	24670	50	1	11200000	4340	7.16	1.14	12	0.17	5412.00	34065.00	86200	20220915	-55.05	27950	20220718	38.64	59700	-35.09	20230307	37200	4.17	20230626	86200	-55.05	20220915	27950	38.64	20220718	3.02	N	322000	5000	560 억	1365038	N	N	32	N	N
6	20230630	121032	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38550	0	3	0.00	625893250	16292	27.92	38800	38800	38000	50100	27000	38550	38417.21	12.19	0	1762	40316	39432	38566	37682	36816	39875	38125	560	11550	5000	24670	50	1	11200000	4318	7.12	1.13	12	0.15	5412.00	34065.00	86200	20220915	-55.28	27950	20220718	37.92	59700	-35.43	20230307	37200	3.63	20230626	86200	-55.28	20220915	27950	37.92	20220718	3.02	N	322000	5000	560 억	1365038	N	N	32	N	N
7	20230630	111028	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38750	200	2	0.52	534995250	13938	23.88	38800	38800	38000	50100	27000	38550	38383.93	12.19	0	955	40316	39432	38566	37682	36816	39875	38125	560	11550	5000	24670	50	1	11200000	4340	7.16	1.14	12	0.12	5412.00	34065.00	86200	20220915	-55.05	27950	20220718	38.64	59700	-35.09	20230307	37200	4.17	20230626	86200	-55.05	20220915	27950	38.64	20220718	3.02	N	322000	5000	560 억	1365038	N	N	32	N	N
8	20230630	101036	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	-150	5	-0.39	424744200	11082	18.99	38800	38800	38000	50100	27000	38550	38327.40	12.19	0	15	40316	39432	38566	37682	36816	39875	38125	560	11550	5000	24670	50	1	11200000	4301	7.10	1.13	12	0.10	5412.00	34065.00	86200	20220915	-55.45	27950	20220718	37.39	59700	-35.68	20230307	37200	3.23	20230626	86200	-55.45	20220915	27950	37.39	20220718	3.02	N	322000	5000	560 억	1365038	N	N	32	N	N
9	20230630	091036	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	-150	5	-0.39	86132750	2243	3.84	38800	38800	38050	50100	27000	38550	38400.69	12.19	0	-576	40316	39432	38566	37682	36816	39875	38125	560	11550	5000	24670	50	1	11200000	4301	7.10	1.13	12	0.02	5412.00	34065.00	86200	20220915	-55.45	27950	20220718	37.39	59700	-35.68	20230307	37200	3.23	20230626	86200	-55.45	20220915	27950	37.39	20220718	3.02	N	322000	5000	560 억	1365038	N	N	32	N	N
10	20230629	161029	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38550	450	2	1.18	2250837100	58225	98.92	38300	39450	37700	49500	26700	38100	38657.72	12.20	0	4352	39033	38566	38133	37666	37233	38350	37450	560	11400	5000	24380	50	1	11200000	4318	7.12	1.13	12	0.52	5412.00	34065.00	86200	20220915	-55.28	27950	20220718	37.92	59700	-35.43	20230307	37200	3.63	20230626	86200	-55.28	20220915	27950	37.92	20220718	3.00	N	322000	5000	560 억	1366070	N	N	32	N	N
11	20230629	151030	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	100	2	0.26	2107167950	54471	92.54	38300	39450	37700	49500	26700	38100	38684.22	12.20	0	3340	39033	38566	38133	37666	37233	38350	37450	560	11400	5000	24380	50	1	11200000	4278	7.06	1.12	12	0.49	5412.00	34065.00	86200	20220915	-55.68	27950	20220718	36.67	59700	-36.01	20230307	37200	2.69	20230626	86200	-55.68	20220915	27950	36.67	20220718	3.00	N	322000	5000	560 억	1366070	N	N	23	N	N
12	20230629	141028	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38700	600	2	1.57	1626744200	41927	71.23	38300	39450	37700	49500	26700	38100	38799.44	12.20	0	2667	39033	38566	38133	37666	37233	38350	37450	560	11400	5000	24380	50	1	11200000	4334	7.15	1.14	12	0.37	5412.00	34065.00	86200	20220915	-55.10	27950	20220718	38.46	59700	-35.18	20230307	37200	4.03	20230626	86200	-55.10	20220915	27950	38.46	20220718	3.00	N	322000	5000	560 억	1366070	N	N	23	N	N
13	20230629	131026	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	500	2	1.31	1520396350	39171	66.55	38300	39450	37700	49500	26700	38100	38814.34	12.20	0	1587	39033	38566	38133	37666	37233	38350	37450	560	11400	5000	24380	50	1	11200000	4323	7.13	1.13	12	0.35	5412.00	34065.00	86200	20220915	-55.22	27950	20220718	38.10	59700	-35.34	20230307	37200	3.76	20230626	86200	-55.22	20220915	27950	38.10	20220718	3.00	N	322000	5000	560 억	1366070	N	N	23	N	N
14	20230629	121030	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	400	2	1.05	1405335250	36181	61.47	38300	39450	37700	49500	26700	38100	38841.80	12.20	0	1237	39033	38566	38133	37666	37233	38350	37450	560	11400	5000	24380	50	1	11200000	4312	7.11	1.13	12	0.32	5412.00	34065.00	86200	20220915	-55.34	27950	20220718	37.75	59700	-35.51	20230307	37200	3.49	20230626	86200	-55.34	20220915	27950	37.75	20220718	3.00	N	322000	5000	560 억	1366070	N	N	23	N	N
15	20230629	111032	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38550	450	2	1.18	1239830000	31887	54.17	38300	39450	37700	49500	26700	38100	38881.99	12.20	0	1398	39033	38566	38133	37666	37233	38350	37450	560	11400	5000	24380	50	1	11200000	4318	7.12	1.13	12	0.28	5412.00	34065.00	86200	20220915	-55.28	27950	20220718	37.92	59700	-35.43	20230307	37200	3.63	20230626	86200	-55.28	20220915	27950	37.92	20220718	3.00	N	322000	5000	560 억	1366070	N	N	23	N	N
16	20230629	101034	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39100	1000	2	2.62	926485250	23814	40.46	38300	39450	37700	49500	26700	38100	38905.07	12.20	0	3911	39033	38566	38133	37666	37233	38350	37450	560	11400	5000	24380	50	1	11200000	4379	7.22	1.15	12	0.21	5412.00	34065.00	86200	20220915	-54.64	27950	20220718	39.89	59700	-34.51	20230307	37200	5.11	20230626	86200	-54.64	20220915	27950	39.89	20220718	3.00	N	322000	5000	560 억	1366070	N	N	23	N	N
17	20230629	090930	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38500	400	2	1.05	144120850	3767	6.40	38300	38650	37700	49500	26700	38100	38258.79	12.20	0	878	39033	38566	38133	37666	37233	38350	37450	560	11400	5000	24380	50	1	11200000	4312	7.11	1.13	12	0.03	5412.00	34065.00	86200	20220915	-55.34	27950	20220718	37.75	59700	-35.51	20230307	37200	3.49	20230626	86200	-55.34	20220915	27950	37.75	20220718	3.00	N	322000	5000	560 억	1366070	N	N	23	N	N
18	20230628	161017	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	50	2	0.13	2224375000	58508	107.77	38150	38600	37700	49450	26650	38050	38018.16	12.30	0	-5734	39183	38616	38083	37516	36983	38350	37250	560	11400	5000	24350	50	1	11200000	4267	7.04	1.12	12	0.52	5412.00	34065.00	86200	20220915	-55.80	27950	20220718	36.31	59700	-36.18	20230307	37200	2.42	20230626	86200	-55.80	20220915	27950	36.31	20220718	3.02	N	322000	5000	560 억	1377978	N	N	23	N	N
19	20230628	151024	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	0	3	0.00	2108927250	55474	102.18	38150	38600	37700	49450	26650	38050	38016.50	12.30	0	-4844	39183	38616	38083	37516	36983	38350	37250	560	11400	5000	24350	50	1	11200000	4262	7.03	1.12	12	0.50	5412.00	34065.00	86200	20220915	-55.86	27950	20220718	36.14	59700	-36.26	20230307	37200	2.28	20230626	86200	-55.86	20220915	27950	36.14	20220718	3.02	N	322000	5000	560 억	1377978	N	N	2	N	N
20	20230628	141023	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	50	2	0.13	1912450350	50311	92.67	38150	38600	37700	49450	26650	38050	38012.57	12.30	0	-3739	39183	38616	38083	37516	36983	38350	37250	560	11400	5000	24350	50	1	11200000	4267	7.04	1.12	12	0.45	5412.00	34065.00	86200	20220915	-55.80	27950	20220718	36.31	59700	-36.18	20230307	37200	2.42	20230626	86200	-55.80	20220915	27950	36.31	20220718	3.02	N	322000	5000	560 억	1377978	N	N	2	N	N
21	20230628	131023	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38350	300	2	0.79	1689572050	44467	81.91	38150	38600	37700	49450	26650	38050	37996.09	12.30	0	-3164	39183	38616	38083	37516	36983	38350	37250	560	11400	5000	24350	50	1	11200000	4295	7.09	1.13	12	0.40	5412.00	34065.00	86200	20220915	-55.51	27950	20220718	37.21	59700	-35.76	20230307	37200	3.09	20230626	86200	-55.51	20220915	27950	37.21	20220718	3.02	N	322000	5000	560 억	1377978	N	N	2	N	N
22	20230628	121035	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	350	2	0.92	1482005050	39074	71.98	38150	38500	37700	49450	26650	38050	37928.16	12.30	0	-3662	39183	38616	38083	37516	36983	38350	37250	560	11400	5000	24350	50	1	11200000	4301	7.10	1.13	12	0.35	5412.00	34065.00	86200	20220915	-55.45	27950	20220718	37.39	59700	-35.68	20230307	37200	3.23	20230626	86200	-55.45	20220915	27950	37.39	20220718	3.02	N	322000	5000	560 억	1377978	N	N	2	N	N
23	20230628	111030	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37750	-300	5	-0.79	1093592500	28837	53.12	38150	38500	37700	49450	26650	38050	37923.24	12.30	0	-7399	39183	38616	38083	37516	36983	38350	37250	560	11400	5000	24350	50	1	11200000	4228	6.98	1.11	12	0.26	5412.00	34065.00	86200	20220915	-56.21	27950	20220718	35.06	59700	-36.77	20230307	37200	1.48	20230626	86200	-56.21	20220915	27950	35.06	20220718	3.02	N	322000	5000	560 억	1377978	N	N	2	N	N
24	20230628	101030	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38000	-50	5	-0.13	589558950	15509	28.57	38150	38500	37850	49450	26650	38050	38013.99	12.30	0	-4591	39183	38616	38083	37516	36983	38350	37250	560	11400	5000	24350	50	1	11200000	4256	7.02	1.12	12	0.14	5412.00	34065.00	86200	20220915	-55.92	27950	20220718	35.96	59700	-36.35	20230307	37200	2.15	20230626	86200	-55.92	20220915	27950	35.96	20220718	3.02	N	322000	5000	560 억	1377978	N	N	2	N	N
25	20230628	091025	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37950	-100	5	-0.26	233294500	6136	11.30	38150	38500	37850	49450	26650	38050	38020.62	12.30	0	-4684	39183	38616	38083	37516	36983	38350	37250	560	11400	5000	24350	50	1	11200000	4250	7.01	1.11	12	0.05	5412.00	34065.00	86200	20220915	-55.97	27950	20220718	35.78	59700	-36.43	20230307	37200	2.02	20230626	86200	-55.97	20220915	27950	35.78	20220718	3.02	N	322000	5000	560 억	1377978	N	N	2	N	N
26	20230627	161025	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38050	-400	5	-1.04	2027386000	53296	71.35	38200	38650	37550	49950	26950	38450	38040.04	12.39	0	-2325	39816	39132	38166	37482	36516	38650	37000	560	11500	5000	24600	50	1	11200000	4262	7.03	1.12	12	0.48	5412.00	34065.00	86200	20220915	-55.86	27950	20220718	36.14	59700	-36.26	20230307	37200	2.28	20230626	86200	-55.86	20220915	27950	36.14	20220718	2.96	N	322000	5000	560 억	1387572	N	N	2	N	N
27	20230627	151035	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	-350	5	-0.91	1887687400	49626	66.44	38200	38650	37550	49950	26950	38450	38038.27	12.39	0	-1894	39816	39132	38166	37482	36516	38650	37000	560	11500	5000	24600	50	1	11200000	4267	7.04	1.12	12	0.44	5412.00	34065.00	86200	20220915	-55.80	27950	20220718	36.31	59700	-36.18	20230307	37200	2.42	20230626	86200	-55.80	20220915	27950	36.31	20220718	2.96	N	322000	5000	560 억	1387572	N	N	70	N	N
28	20230627	141043	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38150	-300	5	-0.78	1436072950	37782	50.58	38200	38400	37550	49950	26950	38450	38009.45	12.39	0	257	39816	39132	38166	37482	36516	38650	37000	560	11500	5000	24600	50	1	11200000	4273	7.05	1.12	12	0.34	5412.00	34065.00	86200	20220915	-55.74	27950	20220718	36.49	59700	-36.10	20230307	37200	2.55	20230626	86200	-55.74	20220915	27950	36.49	20220718	2.96	N	322000	5000	560 억	1387572	N	N	70	N	N
29	20230627	131040	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-250	5	-0.65	1251834500	32962	44.13	38200	38400	37550	49950	26950	38450	37978.11	12.39	0	424	39816	39132	38166	37482	36516	38650	37000	560	11500	5000	24600	50	1	11200000	4278	7.06	1.12	12	0.29	5412.00	34065.00	86200	20220915	-55.68	27950	20220718	36.67	59700	-36.01	20230307	37200	2.69	20230626	86200	-55.68	20220915	27950	36.67	20220718	2.96	N	322000	5000	560 억	1387572	N	N	70	N	N
30	20230627	121041	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38250	-200	5	-0.52	1107792350	29187	39.07	38200	38400	37550	49950	26950	38450	37954.99	12.39	0	67	39816	39132	38166	37482	36516	38650	37000	560	11500	5000	24600	50	1	11200000	4284	7.07	1.12	12	0.26	5412.00	34065.00	86200	20220915	-55.63	27950	20220718	36.85	59700	-35.93	20230307	37200	2.82	20230626	86200	-55.63	20220915	27950	36.85	20220718	2.96	N	322000	5000	560 억	1387572	N	N	70	N	N
31	20230627	111051	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-250	5	-0.65	955477350	25208	33.75	38200	38400	37550	49950	26950	38450	37903.73	12.39	0	-238	39816	39132	38166	37482	36516	38650	37000	560	11500	5000	24600	50	1	11200000	4278	7.06	1.12	12	0.23	5412.00	34065.00	86200	20220915	-55.68	27950	20220718	36.67	59700	-36.01	20230307	37200	2.69	20230626	86200	-55.68	20220915	27950	36.67	20220718	2.96	N	322000	5000	560 억	1387572	N	N	70	N	N
32	20230627	101019	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38100	-350	5	-0.91	687377750	18148	24.30	38200	38400	37550	49950	26950	38450	37876.23	12.39	0	-1502	39816	39132	38166	37482	36516	38650	37000	560	11500	5000	24600	50	1	11200000	4267	7.04	1.12	12	0.16	5412.00	34065.00	86200	20220915	-55.80	27950	20220718	36.31	59700	-36.18	20230307	37200	2.42	20230626	86200	-55.80	20220915	27950	36.31	20220718	2.96	N	322000	5000	560 억	1387572	N	N	70	N	N
33	20230627	091024	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37550	-900	5	-2.34	157395050	4155	5.56	38200	38400	37550	49950	26950	38450	37880.88	12.39	0	-1647	39816	39132	38166	37482	36516	38650	37000	560	11500	5000	24600	50	1	11200000	4206	6.94	1.10	12	0.04	5412.00	34065.00	86200	20220915	-56.44	27950	20220718	34.35	59700	-37.10	20230307	37200	0.94	20230626	86200	-56.44	20220915	27950	34.35	20220718	2.96	N	322000	5000	560 억	1387572	N	N	70	N	N
34	20230626	161024	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38450	-500	5	-1.28	2838878050	74344	78.50	38850	38850	37200	50600	27300	38950	38185.32	12.45	0	2764	40450	39700	39200	38450	37950	39450	38200	560	11650	5000	24920	50	1	11200000	4306	7.10	1.13	12	0.66	5412.00	34065.00	86200	20220915	-55.39	27950	20220718	37.57	59700	-35.59	20230307	37200	3.36	20230626	86200	-55.39	20220915	27950	37.57	20220718	2.98	N	322000	5000	560 억	1394316	N	N	70	N	N
35	20230626	151031	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	-550	5	-1.41	2720646000	71271	75.26	38850	38850	37200	50600	27300	38950	38173.24	12.45	0	3428	40450	39700	39200	38450	37950	39450	38200	560	11650	5000	24920	50	1	11200000	4301	7.10	1.13	12	0.64	5412.00	34065.00	86200	20220915	-55.45	27950	20220718	37.39	59700	-35.68	20230307	37200	3.23	20230626	86200	-55.45	20220915	27950	37.39	20220718	2.98	N	322000	5000	560 억	1394316	N	N	12	N	N
36	20230626	141029	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38600	-350	5	-0.90	2419043250	63452	67.00	38850	38850	37200	50600	27300	38950	38123.97	12.45	0	4981	40450	39700	39200	38450	37950	39450	38200	560	11650	5000	24920	50	1	11200000	4323	7.13	1.13	12	0.57	5412.00	34065.00	86200	20220915	-55.22	27950	20220718	38.10	59700	-35.34	20230307	37200	3.76	20230626	86200	-55.22	20220915	27950	38.10	20220718	2.98	N	322000	5000	560 억	1394316	N	N	12	N	N
37	20230626	121024	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	-550	5	-1.41	1990706600	52340	55.27	38850	38850	37200	50600	27300	38950	38034.12	12.45	0	6929	40450	39700	39200	38450	37950	39450	38200	560	11650	5000	24920	50	1	11200000	4301	7.10	1.13	12	0.47	5412.00	34065.00	86200	20220915	-55.45	27950	20220718	37.39	59700	-35.68	20230307	37200	3.23	20230626	86200	-55.45	20220915	27950	37.39	20220718	2.98	N	322000	5000	560 억	1394316	N	N	12	N	N
38	20230626	111023	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38400	-550	5	-1.41	1822258800	47950	50.63	38850	38850	37200	50600	27300	38950	38003.29	12.45	0	6791	40450	39700	39200	38450	37950	39450	38200	560	11650	5000	24920	50	1	11200000	4301	7.10	1.13	12	0.43	5412.00	34065.00	86200	20220915	-55.45	27950	20220718	37.39	59700	-35.68	20230307	37200	3.23	20230626	86200	-55.45	20220915	27950	37.39	20220718	2.98	N	322000	5000	560 억	1394316	N	N	12	N	N
39	20230626	101022	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38200	-750	5	-1.93	1282513250	33862	35.76	38850	38850	37200	50600	27300	38950	37874.67	12.45	0	3526	40450	39700	39200	38450	37950	39450	38200	560	11650	5000	24920	50	1	11200000	4278	7.06	1.12	12	0.30	5412.00	34065.00	86200	20220915	-55.68	27950	20220718	36.67	59700	-36.01	20230307	37200	2.69	20230626	86200	-55.68	20220915	27950	36.67	20220718	2.98	N	322000	5000	560 억	1394316	N	N	12	N	N
40	20230626	091027	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	37450	-1500	5	-3.85	515635600	13648	14.41	38850	38850	37200	50600	27300	38950	37780.95	12.45	0	-40	40450	39700	39200	38450	37950	39450	38200	560	11650	5000	24920	50	1	11200000	4194	6.92	1.10	12	0.12	5412.00	34065.00	86200	20220915	-56.55	27950	20220718	33.99	59700	-37.27	20230307	37200	0.67	20230626	86200	-56.55	20220915	27950	33.99	20220718	2.98	N	322000	5000	560 억	1394316	N	N	12	N	N
41	20230623	185330	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38950	-1000	5	-2.50	3702345500	94700	186.64	39500	39950	38700	51900	28000	39950	39097.14	12.45	-22558	-16370	40650	40300	40000	39650	39350	40150	39500	560	11950	5000	25560	50	1	11200000	4362	7.20	1.14	12	0.85	5412.00	34065.00	86200	20220915	-54.81	27950	20220718	39.36	59700	-34.76	20230307	38550	1.04	20230512	86200	-54.81	20220915	27950	39.36	20220718	2.95	N	322000	5000	560 억	1394316	N	N	12	N	N
42	20230623	140827	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	38800	-1150	5	-2.88	3171831100	81048	159.73	39500	39950	38700	51900	28000	39950	39135.22	12.65	0	-13667	40650	40300	40000	39650	39350	40150	39500	560	11950	5000	25560	50	1	11200000	4346	7.17	1.14	12	0.72	5412.00	34065.00	86200	20220915	-54.99	27950	20220718	38.82	59700	-35.01	20230307	38550	0.65	20230512	86200	-54.99	20220915	27950	38.82	20220718	2.95	N	322000	5000	560 억	1416874	N	N	88	N	N
43	20230622	160727	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39950	-100	5	-0.25	2016028300	50368	69.69	40050	40350	39700	52000	28050	40050	40026.02	12.72	0	-1835	41283	40666	40333	39716	39383	40500	39550	560	11975	5000	25630	50	1	11200000	4474	7.38	1.17	12	0.45	5412.00	34065.00	86200	20220915	-53.65	27950	20220718	42.93	59700	-33.08	20230307	38550	3.63	20230512	86200	-53.65	20220915	27950	42.93	20220718	2.87	N	322000	5000	560 억	1425062	N	N	88	N	N
44	20230622	150240	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39950	-100	5	-0.25	1883499050	47052	65.11	40050	40350	39700	52000	28050	40050	40030.15	12.72	0	-1283	41283	40666	40333	39716	39383	40500	39550	560	11975	5000	25630	50	1	11200000	4474	7.38	1.17	12	0.42	5412.00	34065.00	86200	20220915	-53.65	27950	20220718	42.93	59700	-33.08	20230307	38550	3.63	20230512	86200	-53.65	20220915	27950	42.93	20220718	2.87	N	322000	5000	560 억	1425062	N	N	15	N	N
45	20230622	140516	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40050	0	3	0.00	1644592000	41076	56.84	40050	40350	39700	52000	28050	40050	40037.78	12.72	0	-1120	41283	40666	40333	39716	39383	40500	39550	560	11975	5000	25630	50	1	11200000	4486	7.40	1.18	12	0.37	5412.00	34065.00	86200	20220915	-53.54	27950	20220718	43.29	59700	-32.91	20230307	38550	3.89	20230512	86200	-53.54	20220915	27950	43.29	20220718	2.87	N	322000	5000	560 억	1425062	N	N	15	N	N
46	20230622	130217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	100	2	0.25	1513176250	37803	52.31	40050	40350	39700	52000	28050	40050	40027.93	12.72	0	-1344	41283	40666	40333	39716	39383	40500	39550	560	11975	5000	25630	50	1	11200000	4497	7.42	1.18	12	0.34	5412.00	34065.00	86200	20220915	-53.42	27950	20220718	43.65	59700	-32.75	20230307	38550	4.15	20230512	86200	-53.42	20220915	27950	43.65	20220718	2.87	N	322000	5000	560 억	1425062	N	N	15	N	N
47	20230622	120212	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40100	50	2	0.12	1258603050	31476	43.55	40050	40350	39700	52000	28050	40050	39986.09	12.72	0	541	41283	40666	40333	39716	39383	40500	39550	560	11975	5000	25630	50	1	11200000	4491	7.41	1.18	12	0.28	5412.00	34065.00	86200	20220915	-53.48	27950	20220718	43.47	59700	-32.83	20230307	38550	4.02	20230512	86200	-53.48	20220915	27950	43.47	20220718	2.87	N	322000	5000	560 억	1425062	N	N	15	N	N
48	20230622	110359	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	100	2	0.25	1089192650	27251	37.71	40050	40350	39700	52000	28050	40050	39968.87	12.72	0	-90	41283	40666	40333	39716	39383	40500	39550	560	11975	5000	25630	50	1	11200000	4497	7.42	1.18	12	0.24	5412.00	34065.00	86200	20220915	-53.42	27950	20220718	43.65	59700	-32.75	20230307	38550	4.15	20230512	86200	-53.42	20220915	27950	43.65	20220718	2.87	N	322000	5000	560 억	1425062	N	N	15	N	N
49	20230622	100129	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	39800	-250	5	-0.62	585332850	14662	20.29	40050	40250	39700	52000	28050	40050	39921.66	12.72	0	-1488	41283	40666	40333	39716	39383	40500	39550	560	11975	5000	25630	50	1	11200000	4458	7.35	1.17	12	0.13	5412.00	34065.00	86200	20220915	-53.83	27950	20220718	42.40	59700	-33.33	20230307	38550	3.24	20230512	86200	-53.83	20220915	27950	42.40	20220718	2.87	N	322000	5000	560 억	1425062	N	N	15	N	N
50	20230622	090333	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	100	2	0.25	42703850	1066	1.48	40050	40200	40050	52000	28050	40050	40060.01	12.72	0	-289	41283	40666	40333	39716	39383	40500	39550	560	11975	5000	25630	50	1	11200000	4497	7.42	1.18	12	0.01	5412.00	34065.00	86200	20220915	-53.42	27950	20220718	43.65	59700	-32.75	20230307	38550	4.15	20230512	86200	-53.42	20220915	27950	43.65	20220718	2.87	N	322000	5000	560 억	1425062	N	N	15	N	N
51	20230621	160607	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40050	-750	5	-1.84	2869786400	71415	97.39	40950	40950	40000	53000	28600	40800	40184.79	12.88	0	-10155	41733	41266	41033	40566	40333	41150	40450	560	12200	5000	26110	50	1	11200000	4486	7.40	1.18	12	0.64	5412.00	34065.00	86200	20220915	-53.54	27950	20220718	43.29	59700	-32.91	20230307	38550	3.89	20230512	86200	-53.54	20220915	27950	43.29	20220718	2.85	N	322000	5000	560 억	1442831	N	N	15	N	N
52	20230621	150357	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40100	-700	5	-1.72	2661648850	66221	90.31	40950	40950	40000	53000	28600	40800	40193.43	12.88	0	-9508	41733	41266	41033	40566	40333	41150	40450	560	12200	5000	26110	50	1	11200000	4491	7.41	1.18	12	0.59	5412.00	34065.00	86200	20220915	-53.48	27950	20220718	43.47	59700	-32.83	20230307	38550	4.02	20230512	86200	-53.48	20220915	27950	43.47	20220718	2.85	N	322000	5000	560 억	1442831	N	N	0	N	N
53	20230621	140129	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	-650	5	-1.59	2274571250	56563	77.14	40950	40950	40000	53000	28600	40800	40213.06	12.88	0	-8613	41733	41266	41033	40566	40333	41150	40450	560	12200	5000	26110	50	1	11200000	4497	7.42	1.18	12	0.51	5412.00	34065.00	86200	20220915	-53.42	27950	20220718	43.65	59700	-32.75	20230307	38550	4.15	20230512	86200	-53.42	20220915	27950	43.65	20220718	2.85	N	322000	5000	560 억	1442831	N	N	0	N	N
54	20230621	130345	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	-650	5	-1.59	2036842200	50636	69.06	40950	40950	40000	53000	28600	40800	40225.18	12.88	0	-8225	41733	41266	41033	40566	40333	41150	40450	560	12200	5000	26110	50	1	11200000	4497	7.42	1.18	12	0.45	5412.00	34065.00	86200	20220915	-53.42	27950	20220718	43.65	59700	-32.75	20230307	38550	4.15	20230512	86200	-53.42	20220915	27950	43.65	20220718	2.85	N	322000	5000	560 억	1442831	N	N	0	N	N
55	20230621	120840	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	-650	5	-1.59	1934765750	48093	65.59	40950	40950	40000	53000	28600	40800	40229.67	12.88	0	-8571	41733	41266	41033	40566	40333	41150	40450	560	12200	5000	26110	50	1	11200000	4497	7.42	1.18	12	0.43	5412.00	34065.00	86200	20220915	-53.42	27950	20220718	43.65	59700	-32.75	20230307	38550	4.15	20230512	86200	-53.42	20220915	27950	43.65	20220718	2.85	N	322000	5000	560 억	1442831	N	N	0	N	N
56	20230621	110235	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40100	-700	5	-1.72	1625294150	40382	55.07	40950	40950	40000	53000	28600	40800	40247.99	12.88	0	-8420	41733	41266	41033	40566	40333	41150	40450	560	12200	5000	26110	50	1	11200000	4491	7.41	1.18	12	0.36	5412.00	34065.00	86200	20220915	-53.48	27950	20220718	43.47	59700	-32.83	20230307	38550	4.02	20230512	86200	-53.48	20220915	27950	43.47	20220718	2.85	N	322000	5000	560 억	1442831	N	N	0	N	N
57	20230621	100636	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40150	-650	5	-1.59	1087605250	26964	36.77	40950	40950	40100	53000	28600	40800	40335.46	12.88	0	-4416	41733	41266	41033	40566	40333	41150	40450	560	12200	5000	26110	50	1	11200000	4497	7.42	1.18	12	0.24	5412.00	34065.00	86200	20220915	-53.42	27950	20220718	43.65	59700	-32.75	20230307	38550	4.15	20230512	86200	-53.42	20220915	27950	43.65	20220718	2.85	N	322000	5000	560 억	1442831	N	N	0	N	N
58	20230621	090217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40950	150	2	0.37	25763000	631	0.86	40950	40950	40750	53000	28600	40800	40828.84	12.88	0	-283	41733	41266	41033	40566	40333	41150	40450	560	12200	5000	26110	50	1	11200000	4586	7.57	1.20	12	0.01	5412.00	34065.00	86200	20220915	-52.49	27950	20220718	46.51	59700	-31.41	20230307	38550	6.23	20230512	86200	-52.49	20220915	27950	46.51	20220718	2.85	N	322000	5000	560 억	1442831	N	N	0	N	N
59	20230620	160621	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	-1000	5	-2.39	2985649950	72925	134.95	41400	41500	40800	54300	29300	41800	40942.31	13.16	0	-27994	42500	42150	41700	41350	40900	41925	41125	560	12500	5000	26750	50	1	11200000	4570	7.54	1.20	12	0.65	5412.00	34065.00	86200	20220915	-52.67	27950	20220718	45.97	59700	-31.66	20230307	38550	5.84	20230512	86200	-52.67	20220915	27950	45.97	20220718	2.86	N	322000	5000	560 억	1473764	N	N	0	N	N
60	20230620	151005	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40900	-900	5	-2.15	2670471200	65207	120.67	41400	41500	40800	54300	29300	41800	40953.75	13.16	0	-28094	42500	42150	41700	41350	40900	41925	41125	560	12500	5000	26750	50	1	11200000	4581	7.56	1.20	12	0.58	5412.00	34065.00	86200	20220915	-52.55	27950	20220718	46.33	59700	-31.49	20230307	38550	6.10	20230512	86200	-52.55	20220915	27950	46.33	20220718	2.86	N	322000	5000	560 억	1473764	N	N	0	N	N
61	20230620	140907	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40800	-1000	5	-2.39	2456050900	59958	110.95	41400	41500	40800	54300	29300	41800	40962.86	13.16	0	-27132	42500	42150	41700	41350	40900	41925	41125	560	12500	5000	26750	50	1	11200000	4570	7.54	1.20	12	0.54	5412.00	34065.00	86200	20220915	-52.67	27950	20220718	45.97	59700	-31.66	20230307	38550	5.84	20230512	86200	-52.67	20220915	27950	45.97	20220718	2.86	N	322000	5000	560 억	1473764	N	N	0	N	N
62	20230620	130902	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40900	-900	5	-2.15	2208819100	53906	99.75	41400	41500	40800	54300	29300	41800	40975.38	13.16	0	-24468	42500	42150	41700	41350	40900	41925	41125	560	12500	5000	26750	50	1	11200000	4581	7.56	1.20	12	0.48	5412.00	34065.00	86200	20220915	-52.55	27950	20220718	46.33	59700	-31.49	20230307	38550	6.10	20230512	86200	-52.55	20220915	27950	46.33	20220718	2.86	N	322000	5000	560 억	1473764	N	N	0	N	N
63	20230620	120231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40900	-900	5	-2.15	1982524800	48364	89.50	41400	41500	40800	54300	29300	41800	40991.75	13.16	0	-23053	42500	42150	41700	41350	40900	41925	41125	560	12500	5000	26750	50	1	11200000	4581	7.56	1.20	12	0.43	5412.00	34065.00	86200	20220915	-52.55	27950	20220718	46.33	59700	-31.49	20230307	38550	6.10	20230512	86200	-52.55	20220915	27950	46.33	20220718	2.86	N	322000	5000	560 억	1473764	N	N	0	N	N
64	20230620	110820	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40850	-950	5	-2.27	1769129700	43139	79.83	41400	41500	40800	54300	29300	41800	41009.98	13.16	0	-20168	42500	42150	41700	41350	40900	41925	41125	560	12500	5000	26750	50	1	11200000	4575	7.55	1.20	12	0.39	5412.00	34065.00	86200	20220915	-52.61	27950	20220718	46.15	59700	-31.57	20230307	38550	5.97	20230512	86200	-52.61	20220915	27950	46.15	20220718	2.86	N	322000	5000	560 억	1473764	N	N	0	N	N
65	20230620	100303	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41050	-750	5	-1.79	1307764900	31848	58.94	41400	41500	40800	54300	29300	41800	41062.70	13.16	0	-16891	42500	42150	41700	41350	40900	41925	41125	560	12500	5000	26750	50	1	11200000	4598	7.58	1.21	12	0.28	5412.00	34065.00	86200	20220915	-52.38	27950	20220718	46.87	59700	-31.24	20230307	38550	6.49	20230512	86200	-52.38	20220915	27950	46.87	20220718	2.86	N	322000	5000	560 억	1473764	N	N	0	N	N
66	20230620	090700	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41100	-700	5	-1.67	507691300	12307	22.77	41400	41500	40950	54300	29300	41800	41252.24	13.16	0	-6858	42500	42150	41700	41350	40900	41925	41125	560	12500	5000	26750	50	1	11200000	4603	7.59	1.21	12	0.11	5412.00	34065.00	86200	20220915	-52.32	27950	20220718	47.05	59700	-31.16	20230307	38550	6.61	20230512	86200	-52.32	20220915	27950	47.05	20220718	2.86	N	322000	5000	560 억	1473764	N	N	0	N	N
67	20230619	160952	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41800	0	3	0.00	2218587200	53473	67.55	41850	42050	41250	54300	29300	41800	41488.11	13.29	0	-12551	42700	42250	41600	41150	40500	42475	41375	560	12500	5000	26750	50	1	11200000	4682	7.72	1.23	12	0.48	5412.00	34065.00	86200	20220915	-51.51	27950	20220718	49.55	59700	-29.98	20230307	38550	8.43	20230512	86200	-51.51	20220915	27950	49.55	20220718	2.87	N	322000	5000	560 억	1488888	N	N	165	N	N
68	20230619	150201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41450	-350	5	-0.84	2047348800	49357	62.35	41850	42050	41250	54300	29300	41800	41480.41	13.29	0	-12860	42700	42250	41600	41150	40500	42475	41375	560	12500	5000	26750	50	1	11200000	4642	7.66	1.22	12	0.44	5412.00	34065.00	86200	20220915	-51.91	27950	20220718	48.30	59700	-30.57	20230307	38550	7.52	20230512	86200	-51.91	20220915	27950	48.30	20220718	2.87	N	322000	5000	560 억	1488888	N	N	165	N	N
69	20230619	140748	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	-400	5	-0.96	1738443900	41903	52.93	41850	42050	41250	54300	29300	41800	41487.34	13.29	0	-12649	42700	42250	41600	41150	40500	42475	41375	560	12500	5000	26750	50	1	11200000	4637	7.65	1.22	12	0.37	5412.00	34065.00	86200	20220915	-51.97	27950	20220718	48.12	59700	-30.65	20230307	38550	7.39	20230512	86200	-51.97	20220915	27950	48.12	20220718	2.87	N	322000	5000	560 억	1488888	N	N	165	N	N
70	20230619	130645	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41450	-350	5	-0.84	1497040150	36076	45.57	41850	42050	41250	54300	29300	41800	41496.84	13.29	0	-10698	42700	42250	41600	41150	40500	42475	41375	560	12500	5000	26750	50	1	11200000	4642	7.66	1.22	12	0.32	5412.00	34065.00	86200	20220915	-51.91	27950	20220718	48.30	59700	-30.57	20230307	38550	7.52	20230512	86200	-51.91	20220915	27950	48.30	20220718	2.87	N	322000	5000	560 억	1488888	N	N	165	N	N
71	20230619	120148	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41500	-300	5	-0.72	1289730700	31074	39.25	41850	42050	41250	54300	29300	41800	41505.14	13.29	0	-9762	42700	42250	41600	41150	40500	42475	41375	560	12500	5000	26750	50	1	11200000	4648	7.67	1.22	12	0.28	5412.00	34065.00	86200	20220915	-51.86	27950	20220718	48.48	59700	-30.49	20230307	38550	7.65	20230512	86200	-51.86	20220915	27950	48.48	20220718	2.87	N	322000	5000	560 억	1488888	N	N	165	N	N
72	20230619	110707	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	-400	5	-0.96	1048797650	25267	31.92	41850	42050	41250	54300	29300	41800	41508.59	13.29	0	-8999	42700	42250	41600	41150	40500	42475	41375	560	12500	5000	26750	50	1	11200000	4637	7.65	1.22	12	0.23	5412.00	34065.00	86200	20220915	-51.97	27950	20220718	48.12	59700	-30.65	20230307	38550	7.39	20230512	86200	-51.97	20220915	27950	48.12	20220718	2.87	N	322000	5000	560 억	1488888	N	N	165	N	N
73	20230619	100856	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41450	-350	5	-0.84	674851250	16287	20.57	41850	42050	41250	54300	29300	41800	41434.96	13.29	0	-8055	42700	42250	41600	41150	40500	42475	41375	560	12500	5000	26750	50	1	11200000	4642	7.66	1.22	12	0.15	5412.00	34065.00	86200	20220915	-51.91	27950	20220718	48.30	59700	-30.57	20230307	38550	7.52	20230512	86200	-51.91	20220915	27950	48.30	20220718	2.87	N	322000	5000	560 억	1488888	N	N	165	N	N
74	20230619	090857	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41400	-400	5	-0.96	181497000	4370	5.52	41850	42050	41250	54300	29300	41800	41532.49	13.29	0	-1960	42700	42250	41600	41150	40500	42475	41375	560	12500	5000	26750	50	1	11200000	4637	7.65	1.22	12	0.04	5412.00	34065.00	86200	20220915	-51.97	27950	20220718	48.12	59700	-30.65	20230307	38550	7.39	20230512	86200	-51.97	20220915	27950	48.12	20220718	2.87	N	322000	5000	560 억	1488888	N	N	165	N	N
75	20230616	160343	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41800	950	2	2.33	3278407850	78644	155.67	40950	42050	40950	53100	28600	40850	41686.02	13.19	0	11209	42216	41532	41116	40432	40016	41400	40300	560	12250	5000	26140	50	1	11200000	4682	7.72	1.23	12	0.70	5412.00	34065.00	86200	20220915	-51.51	27950	20220718	49.55	59700	-29.98	20230307	38550	8.43	20230512	86200	-51.51	20220915	27950	49.55	20220718	2.87	N	322000	5000	560 억	1477643	N	N	165	N	N
76	20230616	150447	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41600	750	2	1.84	2767629750	66394	131.42	40950	42050	40950	53100	28600	40850	41684.94	13.19	0	8551	42216	41532	41116	40432	40016	41400	40300	560	12250	5000	26140	50	1	11200000	4659	7.69	1.22	12	0.59	5412.00	34065.00	86200	20220915	-51.74	27950	20220718	48.84	59700	-30.32	20230307	38550	7.91	20230512	86200	-51.74	20220915	27950	48.84	20220718	2.87	N	322000	5000	560 억	1477643	N	N	169	N	N
77	20230616	140201	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41600	750	2	1.84	2320265000	55601	110.06	40950	42050	40950	53100	28600	40850	41730.63	13.19	0	7394	42216	41532	41116	40432	40016	41400	40300	560	12250	5000	26140	50	1	11200000	4659	7.69	1.22	12	0.50	5412.00	34065.00	86200	20220915	-51.74	27950	20220718	48.84	59700	-30.32	20230307	38550	7.91	20230512	86200	-51.74	20220915	27950	48.84	20220718	2.87	N	322000	5000	560 억	1477643	N	N	169	N	N
78	20230616	130550	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41750	900	2	2.20	2092057350	50127	99.22	40950	42050	40950	53100	28600	40850	41735.14	13.19	0	8879	42216	41532	41116	40432	40016	41400	40300	560	12250	5000	26140	50	1	11200000	4676	7.71	1.23	12	0.45	5412.00	34065.00	86200	20220915	-51.57	27950	20220718	49.37	59700	-30.07	20230307	38550	8.30	20230512	86200	-51.57	20220915	27950	49.37	20220718	2.87	N	322000	5000	560 억	1477643	N	N	169	N	N
79	20230616	120414	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41650	800	2	1.96	1917064900	45930	90.91	40950	42050	40950	53100	28600	40850	41738.84	13.19	0	9443	42216	41532	41116	40432	40016	41400	40300	560	12250	5000	26140	50	1	11200000	4665	7.70	1.22	12	0.41	5412.00	34065.00	86200	20220915	-51.68	27950	20220718	49.02	59700	-30.23	20230307	38550	8.04	20230512	86200	-51.68	20220915	27950	49.02	20220718	2.87	N	322000	5000	560 억	1477643	N	N	169	N	N
80	20230616	110704	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41850	1000	2	2.45	1622139050	38855	76.91	40950	42050	40950	53100	28600	40850	41748.53	13.19	0	10367	42216	41532	41116	40432	40016	41400	40300	560	12250	5000	26140	50	1	11200000	4687	7.73	1.23	12	0.35	5412.00	34065.00	86200	20220915	-51.45	27950	20220718	49.73	59700	-29.90	20230307	38550	8.56	20230512	86200	-51.45	20220915	27950	49.73	20220718	2.87	N	322000	5000	560 억	1477643	N	N	169	N	N
81	20230616	100926	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41950	1100	2	2.69	1286216650	30813	60.99	40950	42050	40950	53100	28600	40850	41742.66	13.19	0	10430	42216	41532	41116	40432	40016	41400	40300	560	12250	5000	26140	50	1	11200000	4698	7.75	1.23	12	0.28	5412.00	34065.00	86200	20220915	-51.33	27950	20220718	50.09	59700	-29.73	20230307	38550	8.82	20230512	86200	-51.33	20220915	27950	50.09	20220718	2.87	N	322000	5000	560 억	1477643	N	N	169	N	N
82	20230616	090747	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41900	1050	2	2.57	348281850	8351	16.53	40950	42050	40950	53100	28600	40850	41705.41	13.19	0	4289	42216	41532	41116	40432	40016	41400	40300	560	12250	5000	26140	50	1	11200000	4693	7.74	1.23	12	0.07	5412.00	34065.00	86200	20220915	-51.39	27950	20220718	49.91	59700	-29.82	20230307	38550	8.69	20230512	86200	-51.39	20220915	27950	49.91	20220718	2.87	N	322000	5000	560 억	1477643	N	N	169	N	N
83	20230615	150440	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	200	2	0.49	1924399200	46768	58.30	40850	41800	40700	53000	28600	40800	41147.84	13.15	0	7366	42533	41666	41183	40316	39833	41425	40075	560	12200	5000	26110	50	1	11200000	4592	7.58	1.20	12	0.42	5412.00	34065.00	86200	20220915	-52.44	27950	20220718	46.69	59700	-31.32	20230307	38550	6.36	20230512	86200	-52.44	20220915	27950	46.69	20220718	2.92	N	322000	5000	560 억	1472752	N	N	210	N	N
84	20230615	140458	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41050	250	2	0.61	1756879600	42681	53.21	40850	41800	40700	53000	28600	40800	41163.11	13.15	0	6200	42533	41666	41183	40316	39833	41425	40075	560	12200	5000	26110	50	1	11200000	4598	7.58	1.21	12	0.38	5412.00	34065.00	86200	20220915	-52.38	27950	20220718	46.87	59700	-31.24	20230307	38550	6.49	20230512	86200	-52.38	20220915	27950	46.87	20220718	2.92	N	322000	5000	560 억	1472752	N	N	210	N	N
85	20230615	130657	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41050	250	2	0.61	1575102550	38241	47.67	40850	41800	40700	53000	28600	40800	41188.93	13.15	0	5552	42533	41666	41183	40316	39833	41425	40075	560	12200	5000	26110	50	1	11200000	4598	7.58	1.21	12	0.34	5412.00	34065.00	86200	20220915	-52.38	27950	20220718	46.87	59700	-31.24	20230307	38550	6.49	20230512	86200	-52.38	20220915	27950	46.87	20220718	2.92	N	322000	5000	560 억	1472752	N	N	210	N	N
86	20230615	120917	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	41000	200	2	0.49	1333178550	32320	40.29	40850	41800	40800	53000	28600	40800	41249.46	13.15	0	2699	42533	41666	41183	40316	39833	41425	40075	560	12200	5000	26110	50	1	11200000	4592	7.58	1.20	12	0.29	5412.00	34065.00	86200	20220915	-52.44	27950	20220718	46.69	59700	-31.32	20230307	38550	6.36	20230512	86200	-52.44	20220915	27950	46.69	20220718	2.92	N	322000	5000	560 억	1472752	N	N	210	N	N
87	20230615	110723	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	40900	100	2	0.25	1129127100	27328	34.07	40850	41800	40800	53000	28600	40800	41317.76	13.15	0	2419	42533	41666	41183	40316	39833	41425	40075	560	12200	5000	26110	50	1	11200000	4581	7.56	1.20	12	0.24	5412.00	34065.00	86200	20220915	-52.55	27950	20220718	46.33	59700	-31.49	20230307	38550	6.10	20230512	86200	-52.55	20220915	27950	46.33	20220718	2.92	N	322000	5000	560 억	1472752	N	N	210	N	N
88	20230611	184827	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	42300	250	2	0.59	3014086950	71772	99.62	42250	42300	41700	54600	29450	42050	41987.60	13.35	3922	20151	42816	42432	41966	41582	41116	42625	41775	560	12575	5000	26910	50	1	11200000	4738	7.82	1.24	12	0.64	5412.00	34065.00	86200	20220915	-50.93	27950	20220718	51.34	59700	-29.15	20230307	38550	9.73	20230512	86200	-50.93	20220915	27950	51.34	20220718	2.91	N	322000	5000	560 억	1494804	N	N	1794	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History