KissMeData/001820/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	160124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42450	-400	5	-0.93	1510264500	35658	45.77	42950	42950	41900	55700	30000	42850	42353.59	7.05	0	-364	44483	43666	43083	42266	41683	43375	41975	104	12850	1000	31700	50	1	10395000	4413	15.14	1.96	12	0.34	2803.00	21679.00	51400	20230327	-17.41	28600	20230103	48.43	51400	-17.41	20230327	28600	48.43	20230103	51400	-17.41	20230327	28600	48.43	20230103	2.65	N	001820	1000	103 억	732368	N	N	50	N	N
3	20230630	150124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42550	-300	5	-0.70	1305333850	30834	39.57	42950	42950	41900	55700	30000	42850	42334.24	7.05	0	617	44483	43666	43083	42266	41683	43375	41975	104	12850	1000	31700	50	1	10395000	4423	15.18	1.96	12	0.30	2803.00	21679.00	51400	20230327	-17.22	28600	20230103	48.78	51400	-17.22	20230327	28600	48.78	20230103	51400	-17.22	20230327	28600	48.78	20230103	2.65	N	001820	1000	103 억	732368	N	N	2	N	N
4	20230630	140124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42350	-500	5	-1.17	1114720600	26357	33.83	42950	42950	41900	55700	30000	42850	42293.15	7.05	0	-230	44483	43666	43083	42266	41683	43375	41975	104	12850	1000	31700	50	1	10395000	4402	15.11	1.95	12	0.25	2803.00	21679.00	51400	20230327	-17.61	28600	20230103	48.08	51400	-17.61	20230327	28600	48.08	20230103	51400	-17.61	20230327	28600	48.08	20230103	2.65	N	001820	1000	103 억	732368	N	N	2	N	N
5	20230630	130124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42350	-500	5	-1.17	1010991550	23906	30.68	42950	42950	41900	55700	30000	42850	42290.28	7.05	0	-732	44483	43666	43083	42266	41683	43375	41975	104	12850	1000	31700	50	1	10395000	4402	15.11	1.95	12	0.23	2803.00	21679.00	51400	20230327	-17.61	28600	20230103	48.08	51400	-17.61	20230327	28600	48.08	20230103	51400	-17.61	20230327	28600	48.08	20230103	2.65	N	001820	1000	103 억	732368	N	N	2	N	N
6	20230630	120123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42300	-550	5	-1.28	915312400	21644	27.78	42950	42950	41900	55700	30000	42850	42289.43	7.05	0	-423	44483	43666	43083	42266	41683	43375	41975	104	12850	1000	31700	50	1	10395000	4397	15.09	1.95	12	0.21	2803.00	21679.00	51400	20230327	-17.70	28600	20230103	47.90	51400	-17.70	20230327	28600	47.90	20230103	51400	-17.70	20230327	28600	47.90	20230103	2.65	N	001820	1000	103 억	732368	N	N	2	N	N
7	20230630	110124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42500	-350	5	-0.82	694187450	16420	21.07	42950	42950	41900	55700	30000	42850	42276.95	7.05	0	1129	44483	43666	43083	42266	41683	43375	41975	104	12850	1000	31700	50	1	10395000	4418	15.16	1.96	12	0.16	2803.00	21679.00	51400	20230327	-17.32	28600	20230103	48.60	51400	-17.32	20230327	28600	48.60	20230103	51400	-17.32	20230327	28600	48.60	20230103	2.65	N	001820	1000	103 억	732368	N	N	2	N	N
8	20230630	100123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42350	-500	5	-1.17	475942250	11280	14.48	42950	42950	41900	55700	30000	42850	42193.46	7.05	0	-1594	44483	43666	43083	42266	41683	43375	41975	104	12850	1000	31700	50	1	10395000	4402	15.11	1.95	12	0.11	2803.00	21679.00	51400	20230327	-17.61	28600	20230103	48.08	51400	-17.61	20230327	28600	48.08	20230103	51400	-17.61	20230327	28600	48.08	20230103	2.65	N	001820	1000	103 억	732368	N	N	2	N	N
9	20230630	090124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42950	100	2	0.23	16224350	378	0.49	42950	42950	42900	55700	30000	42850	42921.56	7.05	0	0	44483	43666	43083	42266	41683	43375	41975	104	12850	1000	31700	50	1	10395000	4465	15.32	1.98	12	0.00	2803.00	21679.00	51400	20230327	-16.44	28600	20230103	50.17	51400	-16.44	20230327	28600	50.17	20230103	51400	-16.44	20230327	28600	50.17	20230103	2.65	N	001820	1000	103 억	732368	N	N	2	N	N
10	20230629	160124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42850	-1150	5	-2.61	3339425400	77657	274.96	43650	43900	42500	57200	30800	44000	43002.33	7.03	0	1614	44933	44466	44083	43616	43233	44275	43425	104	13200	1000	32560	50	1	10395000	4454	15.29	1.98	12	0.75	2803.00	21679.00	51400	20230327	-16.63	28600	20230103	49.83	51400	-16.63	20230327	28600	49.83	20230103	51400	-16.63	20230327	28600	49.83	20230103	2.69	N	001820	1000	103 억	730364	N	N	2	N	N
11	20230629	150123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42700	-1300	5	-2.95	3012597850	69984	247.79	43650	43900	42500	57200	30800	44000	43046.95	7.03	0	-350	44933	44466	44083	43616	43233	44275	43425	104	13200	1000	32560	50	1	10395000	4439	15.23	1.97	12	0.67	2803.00	21679.00	51400	20230327	-16.93	28600	20230103	49.30	51400	-16.93	20230327	28600	49.30	20230103	51400	-16.93	20230327	28600	49.30	20230103	2.69	N	001820	1000	103 억	730364	N	N	10	N	N
12	20230629	140123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	42700	-1300	5	-2.95	2271172950	52618	186.30	43650	43900	42500	57200	30800	44000	43163.42	7.03	0	-6102	44933	44466	44083	43616	43233	44275	43425	104	13200	1000	32560	50	1	10395000	4439	15.23	1.97	12	0.51	2803.00	21679.00	51400	20230327	-16.93	28600	20230103	49.30	51400	-16.93	20230327	28600	49.30	20230103	51400	-16.93	20230327	28600	49.30	20230103	2.69	N	001820	1000	103 억	730364	N	N	10	N	N
13	20230629	130124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43100	-900	5	-2.05	1671505550	38593	136.65	43650	43900	42950	57200	30800	44000	43311.11	7.03	0	-6299	44933	44466	44083	43616	43233	44275	43425	104	13200	1000	32560	50	1	10395000	4480	15.38	1.99	12	0.37	2803.00	21679.00	51400	20230327	-16.15	28600	20230103	50.70	51400	-16.15	20230327	28600	50.70	20230103	51400	-16.15	20230327	28600	50.70	20230103	2.69	N	001820	1000	103 억	730364	N	N	10	N	N
14	20230629	120124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43050	-950	5	-2.16	1516357850	34986	123.87	43650	43900	42950	57200	30800	44000	43341.85	7.03	0	-6479	44933	44466	44083	43616	43233	44275	43425	104	13200	1000	32560	50	1	10395000	4475	15.36	1.99	12	0.34	2803.00	21679.00	51400	20230327	-16.25	28600	20230103	50.52	51400	-16.25	20230327	28600	50.52	20230103	51400	-16.25	20230327	28600	50.52	20230103	2.69	N	001820	1000	103 억	730364	N	N	10	N	N
15	20230629	110123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43400	-600	5	-1.36	881232900	20254	71.71	43650	43900	43300	57200	30800	44000	43509.08	7.03	0	-2440	44933	44466	44083	43616	43233	44275	43425	104	13200	1000	32560	50	1	10395000	4511	15.48	2.00	12	0.19	2803.00	21679.00	51400	20230327	-15.56	28600	20230103	51.75	51400	-15.56	20230327	28600	51.75	20230103	51400	-15.56	20230327	28600	51.75	20230103	2.69	N	001820	1000	103 억	730364	N	N	10	N	N
16	20230629	100124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43450	-550	5	-1.25	550035200	12620	44.68	43650	43900	43350	57200	30800	44000	43584.41	7.03	0	-958	44933	44466	44083	43616	43233	44275	43425	104	13200	1000	32560	50	1	10395000	4517	15.50	2.00	12	0.12	2803.00	21679.00	51400	20230327	-15.47	28600	20230103	51.92	51400	-15.47	20230327	28600	51.92	20230103	51400	-15.47	20230327	28600	51.92	20230103	2.69	N	001820	1000	103 억	730364	N	N	10	N	N
17	20230629	090123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43650	-350	5	-0.80	28390750	650	2.30	43650	43900	43650	57200	30800	44000	43678.08	7.03	0	40	44933	44466	44083	43616	43233	44275	43425	104	13200	1000	32560	50	1	10395000	4537	15.57	2.01	12	0.01	2803.00	21679.00	51400	20230327	-15.08	28600	20230103	52.62	51400	-15.08	20230327	28600	52.62	20230103	51400	-15.08	20230327	28600	52.62	20230103	2.69	N	001820	1000	103 억	730364	N	N	10	N	N
18	20230628	160123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44000	-300	5	-0.68	1241097250	28237	127.80	44300	44550	43700	57500	31050	44300	43952.80	7.06	0	-2892	45333	44816	44333	43816	43333	44575	43575	104	13225	1000	32780	50	1	10395000	4574	15.70	2.03	12	0.27	2803.00	21679.00	51400	20230327	-14.40	28600	20230103	53.85	51400	-14.40	20230327	28600	53.85	20230103	51400	-14.40	20230327	28600	53.85	20230103	2.73	N	001820	1000	103 억	733653	N	N	10	N	N
19	20230628	150123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43850	-450	5	-1.02	1144243350	26032	117.82	44300	44550	43700	57500	31050	44300	43955.26	7.06	0	-2259	45333	44816	44333	43816	43333	44575	43575	104	13225	1000	32780	50	1	10395000	4558	15.64	2.02	12	0.25	2803.00	21679.00	51400	20230327	-14.69	28600	20230103	53.32	51400	-14.69	20230327	28600	53.32	20230103	51400	-14.69	20230327	28600	53.32	20230103	2.73	N	001820	1000	103 억	733653	N	N	19	N	N
20	20230628	140123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43800	-500	5	-1.13	995798350	22650	102.51	44300	44550	43700	57500	31050	44300	43964.61	7.06	0	-2085	45333	44816	44333	43816	43333	44575	43575	104	13225	1000	32780	50	1	10395000	4553	15.63	2.02	12	0.22	2803.00	21679.00	51400	20230327	-14.79	28600	20230103	53.15	51400	-14.79	20230327	28600	53.15	20230103	51400	-14.79	20230327	28600	53.15	20230103	2.73	N	001820	1000	103 억	733653	N	N	19	N	N
21	20230628	130124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43850	-450	5	-1.02	821307700	18666	84.48	44300	44550	43800	57500	31050	44300	44000.20	7.06	0	42	45333	44816	44333	43816	43333	44575	43575	104	13225	1000	32780	50	1	10395000	4558	15.64	2.02	12	0.18	2803.00	21679.00	51400	20230327	-14.69	28600	20230103	53.32	51400	-14.69	20230327	28600	53.32	20230103	51400	-14.69	20230327	28600	53.32	20230103	2.73	N	001820	1000	103 억	733653	N	N	19	N	N
22	20230628	120118	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44000	-300	5	-0.68	686722200	15601	70.61	44300	44550	43800	57500	31050	44300	44017.83	7.06	0	487	45333	44816	44333	43816	43333	44575	43575	104	13225	1000	32780	50	1	10395000	4574	15.70	2.03	12	0.15	2803.00	21679.00	51400	20230327	-14.40	28600	20230103	53.85	51400	-14.40	20230327	28600	53.85	20230103	51400	-14.40	20230327	28600	53.85	20230103	2.73	N	001820	1000	103 억	733653	N	N	19	N	N
23	20230628	110123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	43850	-450	5	-1.02	520856800	11819	53.49	44300	44550	43800	57500	31050	44300	44069.45	7.06	0	1106	45333	44816	44333	43816	43333	44575	43575	104	13225	1000	32780	50	1	10395000	4558	15.64	2.02	12	0.11	2803.00	21679.00	51400	20230327	-14.69	28600	20230103	53.32	51400	-14.69	20230327	28600	53.32	20230103	51400	-14.69	20230327	28600	53.32	20230103	2.73	N	001820	1000	103 억	733653	N	N	19	N	N
24	20230628	100123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44100	-200	5	-0.45	242802300	5494	24.87	44300	44550	44000	57500	31050	44300	44194.08	7.06	0	422	45333	44816	44333	43816	43333	44575	43575	104	13225	1000	32780	50	1	10395000	4584	15.73	2.03	12	0.05	2803.00	21679.00	51400	20230327	-14.20	28600	20230103	54.20	51400	-14.20	20230327	28600	54.20	20230103	51400	-14.20	20230327	28600	54.20	20230103	2.73	N	001820	1000	103 억	733653	N	N	19	N	N
25	20230628	090123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44500	200	2	0.45	28434400	641	2.90	44300	44500	44300	57500	31050	44300	44359.44	7.06	0	21	45333	44816	44333	43816	43333	44575	43575	104	13225	1000	32780	50	1	10395000	4626	15.88	2.05	12	0.01	2803.00	21679.00	51400	20230327	-13.42	28600	20230103	55.59	51400	-13.42	20230327	28600	55.59	20230103	51400	-13.42	20230327	28600	55.59	20230103	2.73	N	001820	1000	103 억	733653	N	N	19	N	N
26	20230627	160124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44300	-400	5	-0.89	968342650	21952	77.52	44800	44850	43850	58100	31300	44700	44110.74	7.07	0	-987	45433	45066	44333	43966	43233	45250	44150	104	13400	1000	33070	50	1	10395000	4605	15.80	2.04	12	0.21	2803.00	21679.00	51400	20230327	-13.81	28600	20230103	54.90	51400	-13.81	20230327	28600	54.90	20230103	51400	-13.81	20230327	28600	54.90	20230103	2.68	N	001820	1000	103 억	734936	N	N	19	N	N
27	20230627	150123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44100	-600	5	-1.34	866150050	19639	69.35	44800	44850	43850	58100	31300	44700	44103.57	7.07	0	-550	45433	45066	44333	43966	43233	45250	44150	104	13400	1000	33070	50	1	10395000	4584	15.73	2.03	12	0.19	2803.00	21679.00	51400	20230327	-14.20	28600	20230103	54.20	51400	-14.20	20230327	28600	54.20	20230103	51400	-14.20	20230327	28600	54.20	20230103	2.68	N	001820	1000	103 억	734936	N	N	0	N	N
28	20230627	140124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44050	-650	5	-1.45	714509200	16199	57.20	44800	44850	43850	58100	31300	44700	44108.23	7.07	0	-1738	45433	45066	44333	43966	43233	45250	44150	104	13400	1000	33070	50	1	10395000	4579	15.72	2.03	12	0.16	2803.00	21679.00	51400	20230327	-14.30	28600	20230103	54.02	51400	-14.30	20230327	28600	54.02	20230103	51400	-14.30	20230327	28600	54.02	20230103	2.68	N	001820	1000	103 억	734936	N	N	0	N	N
29	20230627	130124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44100	-600	5	-1.34	671434900	15221	53.75	44800	44850	43850	58100	31300	44700	44112.40	7.07	0	-1633	45433	45066	44333	43966	43233	45250	44150	104	13400	1000	33070	50	1	10395000	4584	15.73	2.03	12	0.15	2803.00	21679.00	51400	20230327	-14.20	28600	20230103	54.20	51400	-14.20	20230327	28600	54.20	20230103	51400	-14.20	20230327	28600	54.20	20230103	2.68	N	001820	1000	103 억	734936	N	N	0	N	N
30	20230627	120125	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44050	-650	5	-1.45	631950200	14325	50.58	44800	44850	43850	58100	31300	44700	44115.20	7.07	0	-1573	45433	45066	44333	43966	43233	45250	44150	104	13400	1000	33070	50	1	10395000	4579	15.72	2.03	12	0.14	2803.00	21679.00	51400	20230327	-14.30	28600	20230103	54.02	51400	-14.30	20230327	28600	54.02	20230103	51400	-14.30	20230327	28600	54.02	20230103	2.68	N	001820	1000	103 억	734936	N	N	0	N	N
31	20230627	110124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44000	-700	5	-1.57	566422800	12839	45.34	44800	44850	43850	58100	31300	44700	44117.36	7.07	0	-1531	45433	45066	44333	43966	43233	45250	44150	104	13400	1000	33070	50	1	10395000	4574	15.70	2.03	12	0.12	2803.00	21679.00	51400	20230327	-14.40	28600	20230103	53.85	51400	-14.40	20230327	28600	53.85	20230103	51400	-14.40	20230327	28600	53.85	20230103	2.68	N	001820	1000	103 억	734936	N	N	0	N	N
32	20230627	100123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44100	-600	5	-1.34	204219150	4609	16.28	44800	44850	44100	58100	31300	44700	44308.78	7.07	0	-1674	45433	45066	44333	43966	43233	45250	44150	104	13400	1000	33070	50	1	10395000	4584	15.73	2.03	12	0.04	2803.00	21679.00	51400	20230327	-14.20	28600	20230103	54.20	51400	-14.20	20230327	28600	54.20	20230103	51400	-14.20	20230327	28600	54.20	20230103	2.68	N	001820	1000	103 억	734936	N	N	0	N	N
33	20230627	090123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44600	-100	5	-0.22	9711350	217	0.77	44800	44850	44600	58100	31300	44700	44752.76	7.07	0	-136	45433	45066	44333	43966	43233	45250	44150	104	13400	1000	33070	50	1	10395000	4636	15.91	2.06	12	0.00	2803.00	21679.00	51400	20230327	-13.23	28600	20230103	55.94	51400	-13.23	20230327	28600	55.94	20230103	51400	-13.23	20230327	28600	55.94	20230103	2.68	N	001820	1000	103 억	734936	N	N	0	N	N
34	20230626	160123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44700	200	2	0.45	1251985200	28280	66.38	44700	44700	43600	57800	31150	44500	44270.67	7.04	0	3202	45933	45216	44783	44066	43633	45000	43850	104	13325	1000	32930	50	1	10395000	4647	15.95	2.06	12	0.27	2803.00	21679.00	51400	20230327	-13.04	28600	20230103	56.29	51400	-13.04	20230327	28600	56.29	20230103	51400	-13.04	20230327	28600	56.29	20230103	2.70	N	001820	1000	103 억	731668	N	N	0	N	N
35	20230626	150124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44500	0	3	0.00	1164236900	26313	61.76	44700	44700	43600	57800	31150	44500	44245.68	7.04	0	3038	45933	45216	44783	44066	43633	45000	43850	104	13325	1000	32930	50	1	10395000	4626	15.88	2.05	12	0.25	2803.00	21679.00	51400	20230327	-13.42	28600	20230103	55.59	51400	-13.42	20230327	28600	55.59	20230103	51400	-13.42	20230327	28600	55.59	20230103	2.70	N	001820	1000	103 억	731668	N	N	0	N	N
36	20230626	140123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44600	100	2	0.22	946980950	21439	50.32	44700	44700	43600	57800	31150	44500	44170.93	7.04	0	3255	45933	45216	44783	44066	43633	45000	43850	104	13325	1000	32930	50	1	10395000	4636	15.91	2.06	12	0.21	2803.00	21679.00	51400	20230327	-13.23	28600	20230103	55.94	51400	-13.23	20230327	28600	55.94	20230103	51400	-13.23	20230327	28600	55.94	20230103	2.70	N	001820	1000	103 억	731668	N	N	0	N	N
37	20230626	130124	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44300	-200	5	-0.45	828391150	18773	44.06	44700	44700	43600	57800	31150	44500	44126.71	7.04	0	2773	45933	45216	44783	44066	43633	45000	43850	104	13325	1000	32930	50	1	10395000	4605	15.80	2.04	12	0.18	2803.00	21679.00	51400	20230327	-13.81	28600	20230103	54.90	51400	-13.81	20230327	28600	54.90	20230103	51400	-13.81	20230327	28600	54.90	20230103	2.70	N	001820	1000	103 억	731668	N	N	0	N	N
38	20230626	120123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44250	-250	5	-0.56	792351050	17959	42.15	44700	44700	43600	57800	31150	44500	44119.98	7.04	0	2484	45933	45216	44783	44066	43633	45000	43850	104	13325	1000	32930	50	1	10395000	4600	15.79	2.04	12	0.17	2803.00	21679.00	51400	20230327	-13.91	28600	20230103	54.72	51400	-13.91	20230327	28600	54.72	20230103	51400	-13.91	20230327	28600	54.72	20230103	2.70	N	001820	1000	103 억	731668	N	N	0	N	N
39	20230626	110123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44450	-50	5	-0.11	665603450	15092	35.42	44700	44700	43600	57800	31150	44500	44103.04	7.04	0	1366	45933	45216	44783	44066	43633	45000	43850	104	13325	1000	32930	50	1	10395000	4621	15.86	2.05	12	0.15	2803.00	21679.00	51400	20230327	-13.52	28600	20230103	55.42	51400	-13.52	20230327	28600	55.42	20230103	51400	-13.52	20230327	28600	55.42	20230103	2.70	N	001820	1000	103 억	731668	N	N	0	N	N
40	20230626	100123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44400	-100	5	-0.22	428628200	9734	22.85	44700	44700	43600	57800	31150	44500	44034.08	7.04	0	381	45933	45216	44783	44066	43633	45000	43850	104	13325	1000	32930	50	1	10395000	4615	15.84	2.05	12	0.09	2803.00	21679.00	51400	20230327	-13.62	28600	20230103	55.24	51400	-13.62	20230327	28600	55.24	20230103	51400	-13.62	20230327	28600	55.24	20230103	2.70	N	001820	1000	103 억	731668	N	N	0	N	N
41	20230626	090123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44500	0	3	0.00	18834850	422	0.99	44700	44700	44500	57800	31150	44500	44632.66	7.04	0	-131	45933	45216	44783	44066	43633	45000	43850	104	13325	1000	32930	50	1	10395000	4626	15.88	2.05	12	0.00	2803.00	21679.00	51400	20230327	-13.42	28600	20230103	55.59	51400	-13.42	20230327	28600	55.59	20230103	51400	-13.42	20230327	28600	55.59	20230103	2.70	N	001820	1000	103 억	731668	N	N	0	N	N
42	20230623	150123	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44550	-500	5	-1.11	1794986950	40179	141.81	45050	45500	44350	58500	31550	45050	44674.75	6.96	0	7526	46450	45750	45250	44550	44050	46100	44900	104	13475	1000	33330	50	1	10395000	4631	15.89	2.05	12	0.39	2803.00	21679.00	51400	20230327	-13.33	28600	20230103	55.77	51400	-13.33	20230327	28600	55.77	20230103	51400	-13.33	20230327	28600	55.77	20230103	2.68	N	001820	1000	103 억	723555	N	N	17	N	N
43	20230623	140118	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44400	-650	5	-1.44	1653241850	36991	130.56	45050	45500	44350	58500	31550	45050	44693.08	6.96	0	5717	46450	45750	45250	44550	44050	46100	44900	104	13475	1000	33330	50	1	10395000	4615	15.84	2.05	12	0.36	2803.00	21679.00	51400	20230327	-13.62	28600	20230103	55.24	51400	-13.62	20230327	28600	55.24	20230103	51400	-13.62	20230327	28600	55.24	20230103	2.68	N	001820	1000	103 억	723555	N	N	17	N	N
44	20230622	160229	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45050	-250	5	-0.55	1275656700	28284	58.88	45000	45950	44750	58800	31750	45300	45101.73	6.93	0	2667	47433	46366	45683	44616	43933	46025	44275	104	13525	1000	33520	50	1	10395000	4683	16.07	2.08	12	0.27	2803.00	21679.00	51400	20230327	-12.35	28600	20230103	57.52	51400	-12.35	20230327	28600	57.52	20230103	51400	-12.35	20230327	28600	57.52	20230103	2.70	N	001820	1000	103 억	720519	N	N	17	N	N
45	20230622	150211	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44900	-400	5	-0.88	1112886600	24656	51.33	45000	45950	44750	58800	31750	45300	45136.54	6.93	0	2319	47433	46366	45683	44616	43933	46025	44275	104	13525	1000	33520	50	1	10395000	4667	16.02	2.07	12	0.24	2803.00	21679.00	51400	20230327	-12.65	28600	20230103	56.99	51400	-12.65	20230327	28600	56.99	20230103	51400	-12.65	20230327	28600	56.99	20230103	2.70	N	001820	1000	103 억	720519	N	N	266	N	N
46	20230622	140121	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45050	-250	5	-0.55	981518400	21730	45.24	45000	45950	44750	58800	31750	45300	45168.82	6.93	0	2282	47433	46366	45683	44616	43933	46025	44275	104	13525	1000	33520	50	1	10395000	4683	16.07	2.08	12	0.21	2803.00	21679.00	51400	20230327	-12.35	28600	20230103	57.52	51400	-12.35	20230327	28600	57.52	20230103	51400	-12.35	20230327	28600	57.52	20230103	2.70	N	001820	1000	103 억	720519	N	N	266	N	N
47	20230622	130506	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45000	-300	5	-0.66	790555100	17487	36.41	45000	45950	44750	58800	31750	45300	45208.16	6.93	0	2194	47433	46366	45683	44616	43933	46025	44275	104	13525	1000	33520	50	1	10395000	4678	16.05	2.08	12	0.17	2803.00	21679.00	51400	20230327	-12.45	28600	20230103	57.34	51400	-12.45	20230327	28600	57.34	20230103	51400	-12.45	20230327	28600	57.34	20230103	2.70	N	001820	1000	103 억	720519	N	N	266	N	N
48	20230622	120509	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45300	0	3	0.00	602114950	13303	27.70	45000	45950	44750	58800	31750	45300	45261.59	6.93	0	1716	47433	46366	45683	44616	43933	46025	44275	104	13525	1000	33520	50	1	10395000	4709	16.16	2.09	12	0.13	2803.00	21679.00	51400	20230327	-11.87	28600	20230103	58.39	51400	-11.87	20230327	28600	58.39	20230103	51400	-11.87	20230327	28600	58.39	20230103	2.70	N	001820	1000	103 억	720519	N	N	266	N	N
49	20230622	110946	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45250	-50	5	-0.11	528401650	11673	24.30	45000	45950	44750	58800	31750	45300	45267.00	6.93	0	2393	47433	46366	45683	44616	43933	46025	44275	104	13525	1000	33520	50	1	10395000	4704	16.14	2.09	12	0.11	2803.00	21679.00	51400	20230327	-11.96	28600	20230103	58.22	51400	-11.96	20230327	28600	58.22	20230103	51400	-11.96	20230327	28600	58.22	20230103	2.70	N	001820	1000	103 억	720519	N	N	266	N	N
50	20230622	100456	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45400	100	2	0.22	383781800	8481	17.66	45000	45950	44750	58800	31750	45300	45251.95	6.93	0	2957	47433	46366	45683	44616	43933	46025	44275	104	13525	1000	33520	50	1	10395000	4719	16.20	2.09	12	0.08	2803.00	21679.00	51400	20230327	-11.67	28600	20230103	58.74	51400	-11.67	20230327	28600	58.74	20230103	51400	-11.67	20230327	28600	58.74	20230103	2.70	N	001820	1000	103 억	720519	N	N	266	N	N
51	20230622	090813	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45200	-100	5	-0.22	129403200	2883	6.00	45000	45200	44750	58800	31750	45300	44884.91	6.93	0	1331	47433	46366	45683	44616	43933	46025	44275	104	13525	1000	33520	50	1	10395000	4699	16.13	2.08	12	0.03	2803.00	21679.00	51400	20230327	-12.06	28600	20230103	58.04	51400	-12.06	20230327	28600	58.04	20230103	51400	-12.06	20230327	28600	58.04	20230103	2.70	N	001820	1000	103 억	720519	N	N	266	N	N
52	20230621	160522	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45300	-850	5	-1.84	2187144600	47933	164.15	46100	46750	45000	59900	32350	46150	45630.03	6.99	0	-6294	47483	46816	46383	45716	45283	46600	45500	104	13775	1000	34150	50	1	10395000	4709	16.16	2.09	12	0.46	2803.00	21679.00	51400	20230327	-11.87	28600	20230103	58.39	51400	-11.87	20230327	28600	58.39	20230103	51400	-11.87	20230327	28600	58.39	20230103	2.69	N	001820	1000	103 억	726531	N	N	266	N	N
53	20230621	150431	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45050	-1100	5	-2.38	2071382900	45369	155.37	46100	46750	45000	59900	32350	46150	45656.35	6.99	0	-6135	47483	46816	46383	45716	45283	46600	45500	104	13775	1000	34150	50	1	10395000	4683	16.07	2.08	12	0.44	2803.00	21679.00	51400	20230327	-12.35	28600	20230103	57.52	51400	-12.35	20230327	28600	57.52	20230103	51400	-12.35	20230327	28600	57.52	20230103	2.69	N	001820	1000	103 억	726531	N	N	1	N	N
54	20230621	140755	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45100	-1050	5	-2.28	1749495950	38226	130.91	46100	46750	45000	59900	32350	46150	45767.17	6.99	0	-4642	47483	46816	46383	45716	45283	46600	45500	104	13775	1000	34150	50	1	10395000	4688	16.09	2.08	12	0.37	2803.00	21679.00	51400	20230327	-12.26	28600	20230103	57.69	51400	-12.26	20230327	28600	57.69	20230103	51400	-12.26	20230327	28600	57.69	20230103	2.69	N	001820	1000	103 억	726531	N	N	1	N	N
55	20230621	131014	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45350	-800	5	-1.73	1575290000	34373	117.72	46100	46750	45000	59900	32350	46150	45829.28	6.99	0	-3625	47483	46816	46383	45716	45283	46600	45500	104	13775	1000	34150	50	1	10395000	4714	16.18	2.09	12	0.33	2803.00	21679.00	51400	20230327	-11.77	28600	20230103	58.57	51400	-11.77	20230327	28600	58.57	20230103	51400	-11.77	20230327	28600	58.57	20230103	2.69	N	001820	1000	103 억	726531	N	N	1	N	N
56	20230621	120948	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45650	-500	5	-1.08	1103150700	23956	82.04	46100	46750	45600	59900	32350	46150	46049.04	6.99	0	-4328	47483	46816	46383	45716	45283	46600	45500	104	13775	1000	34150	50	1	10395000	4745	16.29	2.11	12	0.23	2803.00	21679.00	51400	20230327	-11.19	28600	20230103	59.62	51400	-11.19	20230327	28600	59.62	20230103	51400	-11.19	20230327	28600	59.62	20230103	2.69	N	001820	1000	103 억	726531	N	N	1	N	N
57	20230621	110201	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	45950	-200	5	-0.43	674722150	14603	50.01	46100	46750	45900	59900	32350	46150	46204.35	6.99	0	97	47483	46816	46383	45716	45283	46600	45500	104	13775	1000	34150	50	1	10395000	4777	16.39	2.12	12	0.14	2803.00	21679.00	51400	20230327	-10.60	28600	20230103	60.66	51400	-10.60	20230327	28600	60.66	20230103	51400	-10.60	20230327	28600	60.66	20230103	2.69	N	001820	1000	103 억	726531	N	N	1	N	N
58	20230621	100505	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46500	350	2	0.76	416142600	8988	30.78	46100	46750	46000	59900	32350	46150	46299.80	6.99	0	1227	47483	46816	46383	45716	45283	46600	45500	104	13775	1000	34150	50	1	10395000	4834	16.59	2.14	12	0.09	2803.00	21679.00	51400	20230327	-9.53	28600	20230103	62.59	51400	-9.53	20230327	28600	62.59	20230103	51400	-9.53	20230327	28600	62.59	20230103	2.69	N	001820	1000	103 억	726531	N	N	1	N	N
59	20230621	090413	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46150	0	3	0.00	28470000	618	2.12	46100	46150	46000	59900	32350	46150	46067.96	6.99	0	368	47483	46816	46383	45716	45283	46600	45500	104	13775	1000	34150	50	1	10395000	4797	16.46	2.13	12	0.01	2803.00	21679.00	51400	20230327	-10.21	28600	20230103	61.36	51400	-10.21	20230327	28600	61.36	20230103	51400	-10.21	20230327	28600	61.36	20230103	2.69	N	001820	1000	103 억	726531	N	N	1	N	N
60	20230620	160551	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46150	-750	5	-1.60	1343759700	29089	78.94	46700	47050	45950	60900	32850	46900	46194.84	7.04	7023	-4866	48100	47500	46700	46100	45300	47800	46400	104	14025	1000	34700	50	1	10395000	4797	16.46	2.13	12	0.28	2803.00	21679.00	51400	20230327	-10.21	28600	20230103	61.36	51400	-10.21	20230327	28600	61.36	20230103	51400	-10.21	20230327	28600	61.36	20230103	2.70	N	001820	1000	103 억	731398	N	N	1	N	N
61	20230620	150328	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46050	-850	5	-1.81	1284541550	27805	75.46	46700	47050	45950	60900	32850	46900	46198.22	7.04	7023	-4948	48100	47500	46700	46100	45300	47800	46400	104	14025	1000	34700	50	1	10395000	4787	16.43	2.12	12	0.27	2803.00	21679.00	51400	20230327	-10.41	28600	20230103	61.01	51400	-10.41	20230327	28600	61.01	20230103	51400	-10.41	20230327	28600	61.01	20230103	2.70	N	001820	1000	103 억	731398	N	N	52	N	N
62	20230620	140318	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46050	-850	5	-1.81	1115579000	24141	65.51	46700	47050	45950	60900	32850	46900	46210.97	7.04	7023	-5015	48100	47500	46700	46100	45300	47800	46400	104	14025	1000	34700	50	1	10395000	4787	16.43	2.12	12	0.23	2803.00	21679.00	51400	20230327	-10.41	28600	20230103	61.01	51400	-10.41	20230327	28600	61.01	20230103	51400	-10.41	20230327	28600	61.01	20230103	2.70	N	001820	1000	103 억	731398	N	N	52	N	N
63	20230620	130454	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46300	-600	5	-1.28	990551500	21433	58.16	46700	47050	45950	60900	32850	46900	46216.19	7.04	7023	-5099	48100	47500	46700	46100	45300	47800	46400	104	14025	1000	34700	50	1	10395000	4813	16.52	2.14	12	0.21	2803.00	21679.00	51400	20230327	-9.92	28600	20230103	61.89	51400	-9.92	20230327	28600	61.89	20230103	51400	-9.92	20230327	28600	61.89	20230103	2.70	N	001820	1000	103 억	731398	N	N	52	N	N
64	20230620	120649	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46150	-750	5	-1.60	794768300	17190	46.65	46700	47050	45950	60900	32850	46900	46234.34	7.04	7023	-4992	48100	47500	46700	46100	45300	47800	46400	104	14025	1000	34700	50	1	10395000	4797	16.46	2.13	12	0.17	2803.00	21679.00	51400	20230327	-10.21	28600	20230103	61.36	51400	-10.21	20230327	28600	61.36	20230103	51400	-10.21	20230327	28600	61.36	20230103	2.70	N	001820	1000	103 억	731398	N	N	52	N	N
65	20230620	110826	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46100	-800	5	-1.71	719184550	15552	42.20	46700	47050	45950	60900	32850	46900	46243.86	7.04	7023	-4858	48100	47500	46700	46100	45300	47800	46400	104	14025	1000	34700	50	1	10395000	4792	16.45	2.13	12	0.15	2803.00	21679.00	51400	20230327	-10.31	28600	20230103	61.19	51400	-10.31	20230327	28600	61.19	20230103	51400	-10.31	20230327	28600	61.19	20230103	2.70	N	001820	1000	103 억	731398	N	N	52	N	N
66	20230620	100831	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46350	-550	5	-1.17	598441950	12940	35.12	46700	47050	45950	60900	32850	46900	46247.45	7.04	7023	-3487	48100	47500	46700	46100	45300	47800	46400	104	14025	1000	34700	50	1	10395000	4818	16.54	2.14	12	0.12	2803.00	21679.00	51400	20230327	-9.82	28600	20230103	62.06	51400	-9.82	20230327	28600	62.06	20230103	51400	-9.82	20230327	28600	62.06	20230103	2.70	N	001820	1000	103 억	731398	N	N	52	N	N
67	20230620	090600	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46500	-400	5	-0.85	54210750	1163	3.16	46700	47050	46500	60900	32850	46900	46612.85	7.04	7023	-631	48100	47500	46700	46100	45300	47800	46400	104	14025	1000	34700	50	1	10395000	4834	16.59	2.14	12	0.01	2803.00	21679.00	51400	20230327	-9.53	28600	20230103	62.59	51400	-9.53	20230327	28600	62.59	20230103	51400	-9.53	20230327	28600	62.59	20230103	2.70	N	001820	1000	103 억	731398	N	N	52	N	N
68	20230619	160606	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46900	750	2	1.63	1717453800	36760	78.09	46200	47300	45900	59900	32350	46150	46720.23	7.01	0	2200	47816	46982	46566	45732	45316	46775	45525	104	13775	1000	34150	50	1	10395000	4875	16.73	2.16	12	0.35	2803.00	21679.00	51400	20230327	-8.75	28600	20230103	63.99	51400	-8.75	20230327	28600	63.99	20230103	51400	-8.75	20230327	28600	63.99	20230103	2.78	N	001820	1000	103 억	728929	N	N	52	N	N
69	20230619	150140	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46950	800	2	1.73	1608947750	34446	73.17	46200	47300	45900	59900	32350	46150	46709.28	7.01	0	2591	47816	46982	46566	45732	45316	46775	45525	104	13775	1000	34150	50	1	10395000	4880	16.75	2.17	12	0.33	2803.00	21679.00	51400	20230327	-8.66	28600	20230103	64.16	51400	-8.66	20230327	28600	64.16	20230103	51400	-8.66	20230327	28600	64.16	20230103	2.78	N	001820	1000	103 억	728929	N	N	75	N	N
70	20230619	141028	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46700	550	2	1.19	1511163000	32355	68.73	46200	47300	45900	59900	32350	46150	46705.70	7.01	0	2541	47816	46982	46566	45732	45316	46775	45525	104	13775	1000	34150	50	1	10395000	4854	16.66	2.15	12	0.31	2803.00	21679.00	51400	20230327	-9.14	28600	20230103	63.29	51400	-9.14	20230327	28600	63.29	20230103	51400	-9.14	20230327	28600	63.29	20230103	2.78	N	001820	1000	103 억	728929	N	N	75	N	N
71	20230619	130537	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46850	700	2	1.52	1360755250	29140	61.90	46200	47300	45900	59900	32350	46150	46697.16	7.01	0	3538	47816	46982	46566	45732	45316	46775	45525	104	13775	1000	34150	50	1	10395000	4870	16.71	2.16	12	0.28	2803.00	21679.00	51400	20230327	-8.85	28600	20230103	63.81	51400	-8.85	20230327	28600	63.81	20230103	51400	-8.85	20230327	28600	63.81	20230103	2.78	N	001820	1000	103 억	728929	N	N	75	N	N
72	20230619	120203	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46950	800	2	1.73	1265390800	27108	57.58	46200	47300	45900	59900	32350	46150	46679.61	7.01	0	4429	47816	46982	46566	45732	45316	46775	45525	104	13775	1000	34150	50	1	10395000	4880	16.75	2.17	12	0.26	2803.00	21679.00	51400	20230327	-8.66	28600	20230103	64.16	51400	-8.66	20230327	28600	64.16	20230103	51400	-8.66	20230327	28600	64.16	20230103	2.78	N	001820	1000	103 억	728929	N	N	75	N	N
73	20230619	110815	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	47200	1050	2	2.28	1097950500	23548	50.02	46200	47300	45900	59900	32350	46150	46626.06	7.01	0	4865	47816	46982	46566	45732	45316	46775	45525	104	13775	1000	34150	50	1	10395000	4906	16.84	2.18	12	0.23	2803.00	21679.00	51400	20230327	-8.17	28600	20230103	65.03	51400	-8.17	20230327	28600	65.03	20230103	51400	-8.17	20230327	28600	65.03	20230103	2.78	N	001820	1000	103 억	728929	N	N	75	N	N
74	20230619	101028	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46900	750	2	1.63	686975450	14819	31.48	46200	46900	45900	59900	32350	46150	46357.75	7.01	0	2495	47816	46982	46566	45732	45316	46775	45525	104	13775	1000	34150	50	1	10395000	4875	16.73	2.16	12	0.14	2803.00	21679.00	51400	20230327	-8.75	28600	20230103	63.99	51400	-8.75	20230327	28600	63.99	20230103	51400	-8.75	20230327	28600	63.99	20230103	2.78	N	001820	1000	103 억	728929	N	N	75	N	N
75	20230619	090653	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46500	350	2	0.76	104976900	2260	4.80	46200	46700	46200	59900	32350	46150	46449.96	7.01	0	621	47816	46982	46566	45732	45316	46775	45525	104	13775	1000	34150	50	1	10395000	4834	16.59	2.14	12	0.02	2803.00	21679.00	51400	20230327	-9.53	28600	20230103	62.59	51400	-9.53	20230327	28600	62.59	20230103	51400	-9.53	20230327	28600	62.59	20230103	2.78	N	001820	1000	103 억	728929	N	N	75	N	N
76	20230616	160402	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46150	-750	5	-1.60	2188194900	46973	83.04	46900	47400	46150	60900	32850	46900	46585.00	7.13	0	-10446	48233	47566	46833	46166	45433	47900	46500	104	14025	1000	34700	50	1	10395000	4797	16.46	2.13	12	0.45	2803.00	21679.00	51400	20230327	-10.21	28600	20230103	61.36	51400	-10.21	20230327	28600	61.36	20230103	51400	-10.21	20230327	28600	61.36	20230103	2.77	N	001820	1000	103 억	740675	N	N	75	N	N
77	20230616	150102	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46650	-250	5	-0.53	1738743750	37260	65.87	46900	47400	46200	60900	32850	46900	46665.16	7.13	0	-6207	48233	47566	46833	46166	45433	47900	46500	104	14025	1000	34700	50	1	10395000	4849	16.64	2.15	12	0.36	2803.00	21679.00	51400	20230327	-9.24	28600	20230103	63.11	51400	-9.24	20230327	28600	63.11	20230103	51400	-9.24	20230327	28600	63.11	20230103	2.77	N	001820	1000	103 억	740675	N	N	10	N	N
78	20230616	140647	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46750	-150	5	-0.32	1599790250	34283	60.60	46900	47400	46200	60900	32850	46900	46664.24	7.13	0	-5196	48233	47566	46833	46166	45433	47900	46500	104	14025	1000	34700	50	1	10395000	4860	16.68	2.16	12	0.33	2803.00	21679.00	51400	20230327	-9.05	28600	20230103	63.46	51400	-9.05	20230327	28600	63.46	20230103	51400	-9.05	20230327	28600	63.46	20230103	2.77	N	001820	1000	103 억	740675	N	N	10	N	N
79	20230616	130304	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46900	0	3	0.00	1378347650	29552	52.24	46900	47400	46200	60900	32850	46900	46641.43	7.13	0	-4963	48233	47566	46833	46166	45433	47900	46500	104	14025	1000	34700	50	1	10395000	4875	16.73	2.16	12	0.28	2803.00	21679.00	51400	20230327	-8.75	28600	20230103	63.99	51400	-8.75	20230327	28600	63.99	20230103	51400	-8.75	20230327	28600	63.99	20230103	2.77	N	001820	1000	103 억	740675	N	N	10	N	N
80	20230616	120555	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46350	-550	5	-1.17	1063425100	22814	40.33	46900	47400	46200	60900	32850	46900	46612.83	7.13	0	-3796	48233	47566	46833	46166	45433	47900	46500	104	14025	1000	34700	50	1	10395000	4818	16.54	2.14	12	0.22	2803.00	21679.00	51400	20230327	-9.82	28600	20230103	62.06	51400	-9.82	20230327	28600	62.06	20230103	51400	-9.82	20230327	28600	62.06	20230103	2.77	N	001820	1000	103 억	740675	N	N	10	N	N
81	20230616	110949	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46450	-450	5	-0.96	894189500	19162	33.87	46900	47400	46200	60900	32850	46900	46664.73	7.13	0	-3834	48233	47566	46833	46166	45433	47900	46500	104	14025	1000	34700	50	1	10395000	4828	16.57	2.14	12	0.18	2803.00	21679.00	51400	20230327	-9.63	28600	20230103	62.41	51400	-9.63	20230327	28600	62.41	20230103	51400	-9.63	20230327	28600	62.41	20230103	2.77	N	001820	1000	103 억	740675	N	N	10	N	N
82	20230616	100939	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46700	-200	5	-0.43	484861700	10361	18.32	46900	47400	46550	60900	32850	46900	46796.81	7.13	0	-1629	48233	47566	46833	46166	45433	47900	46500	104	14025	1000	34700	50	1	10395000	4854	16.66	2.15	12	0.10	2803.00	21679.00	51400	20230327	-9.14	28600	20230103	63.29	51400	-9.14	20230327	28600	63.29	20230103	51400	-9.14	20230327	28600	63.29	20230103	2.77	N	001820	1000	103 억	740675	N	N	10	N	N
83	20230616	090243	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46900	0	3	0.00	44360000	946	1.67	46900	46900	46850	60900	32850	46900	46892.18	7.13	0	285	48233	47566	46833	46166	45433	47900	46500	104	14025	1000	34700	50	1	10395000	4875	16.73	2.16	12	0.01	2803.00	21679.00	51400	20230327	-8.75	28600	20230103	63.99	51400	-8.75	20230327	28600	63.99	20230103	51400	-8.75	20230327	28600	63.99	20230103	2.77	N	001820	1000	103 억	740675	N	N	10	N	N
84	20230615	150926	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	47100	1000	2	2.17	2576856200	54927	66.26	46500	47500	46100	59900	32300	46100	46914.20	7.10	0	5283	48500	47300	46600	45400	44700	46950	45050	104	13800	1000	34110	50	1	10395000	4896	16.80	2.17	12	0.53	2803.00	21679.00	51400	20230327	-8.37	28600	20230103	64.69	51400	-8.37	20230327	28600	64.69	20230103	51400	-8.37	20230327	28600	64.69	20230103	2.85	N	001820	1000	103 억	737530	N	N	5	N	N
85	20230615	140753	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	47100	1000	2	2.17	2266874200	48331	58.30	46500	47500	46100	59900	32300	46100	46903.11	7.10	0	6330	48500	47300	46600	45400	44700	46950	45050	104	13800	1000	34110	50	1	10395000	4896	16.80	2.17	12	0.46	2803.00	21679.00	51400	20230327	-8.37	28600	20230103	64.69	51400	-8.37	20230327	28600	64.69	20230103	51400	-8.37	20230327	28600	64.69	20230103	2.85	N	001820	1000	103 억	737530	N	N	5	N	N
86	20230615	130939	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46950	850	2	1.84	1977026300	42160	50.86	46500	47500	46100	59900	32300	46100	46893.41	7.10	0	4329	48500	47300	46600	45400	44700	46950	45050	104	13800	1000	34110	50	1	10395000	4880	16.75	2.17	12	0.41	2803.00	21679.00	51400	20230327	-8.66	28600	20230103	64.16	51400	-8.66	20230327	28600	64.16	20230103	51400	-8.66	20230327	28600	64.16	20230103	2.85	N	001820	1000	103 억	737530	N	N	5	N	N
87	20230615	120715	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46900	800	2	1.74	1760273850	37541	45.29	46500	47500	46100	59900	32300	46100	46889.37	7.10	0	4165	48500	47300	46600	45400	44700	46950	45050	104	13800	1000	34110	50	1	10395000	4875	16.73	2.16	12	0.36	2803.00	21679.00	51400	20230327	-8.75	28600	20230103	63.99	51400	-8.75	20230327	28600	63.99	20230103	51400	-8.75	20230327	28600	63.99	20230103	2.85	N	001820	1000	103 억	737530	N	N	5	N	N
88	20230615	110914	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	46300	200	2	0.43	1525358100	32489	39.19	46500	47500	46300	59900	32300	46100	46949.99	7.10	0	4078	48500	47300	46600	45400	44700	46950	45050	104	13800	1000	34110	50	1	10395000	4813	16.52	2.14	12	0.31	2803.00	21679.00	51400	20230327	-9.92	28600	20230103	61.89	51400	-9.92	20230327	28600	61.89	20230103	51400	-9.92	20230327	28600	61.89	20230103	2.85	N	001820	1000	103 억	737530	N	N	5	N	N
89	20230611	184846	55	40.00	KOSPI	전기.전자	N	N	N	Y	40	N	44300	450	2	1.03	2566867550	58362	271.91	44000	44550	43600	57000	30700	43850	43977.84	6.88	21996	-8123	44450	44150	43850	43550	43250	44000	43400	104	13150	1000	32440	50	1	10395000	4605	15.80	2.04	12	0.56	2803.00	21679.00	51400	20230327	-13.81	28600	20230103	54.90	51400	-13.81	20230327	28600	54.90	20230103	51400	-13.81	20230327	28600	54.90	20230103	2.83	N	001820	1000	103 억	715693	N	N	36	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History