KissMeData/044380/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	707	-1	5	-0.14	82311652	116906	52.35	710	712	695	920	496	708	704.08	1.91	0	-16304	729	718	710	699	691	714	695	118	212	200	480	1	1	59199244	419	-7.44	0.94	12	0.20	-95.00	753.00	1060	20221122	-33.30	544	20221013	29.96	965	-26.74	20230208	641	10.30	20230411	1060	-33.30	20221122	544	29.96	20221013	1.80	N	044380	200	118 억	1130057	N	N	3	N	N
3	20230630	150443	57	100.00	KOSPI	전기.전자	N	N	N	N	N	708	0	3	0.00	74141053	105351	47.17	710	712	695	920	496	708	703.75	1.91	0	-17351	729	718	710	699	691	714	695	118	212	200	480	1	1	59199244	419	-7.45	0.94	12	0.18	-95.00	753.00	1060	20221122	-33.21	544	20221013	30.15	965	-26.63	20230208	641	10.45	20230411	1060	-33.21	20221122	544	30.15	20221013	1.80	N	044380	200	118 억	1130057	N	N	3	N	N
4	20230630	140441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	711	3	2	0.42	72753028	103389	46.30	710	712	695	920	496	708	703.68	1.91	0	-17612	729	718	710	699	691	714	695	118	212	200	480	1	1	59199244	421	-7.48	0.94	12	0.17	-95.00	753.00	1060	20221122	-32.92	544	20221013	30.70	965	-26.32	20230208	641	10.92	20230411	1060	-32.92	20221122	544	30.70	20221013	1.80	N	044380	200	118 억	1130057	N	N	3	N	N
5	20230630	130442	57	100.00	KOSPI	전기.전자	N	N	N	N	N	707	-1	5	-0.14	71124296	101085	45.26	710	712	695	920	496	708	703.61	1.91	0	-17881	729	718	710	699	691	714	695	118	212	200	480	1	1	59199244	419	-7.44	0.94	12	0.17	-95.00	753.00	1060	20221122	-33.30	544	20221013	29.96	965	-26.74	20230208	641	10.30	20230411	1060	-33.30	20221122	544	29.96	20221013	1.80	N	044380	200	118 억	1130057	N	N	3	N	N
6	20230630	120440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	711	3	2	0.42	64217403	91329	40.90	710	712	695	920	496	708	703.14	1.91	0	-17656	729	718	710	699	691	714	695	118	212	200	480	1	1	59199244	421	-7.48	0.94	12	0.15	-95.00	753.00	1060	20221122	-32.92	544	20221013	30.70	965	-26.32	20230208	641	10.92	20230411	1060	-32.92	20221122	544	30.70	20221013	1.80	N	044380	200	118 억	1130057	N	N	3	N	N
7	20230630	110441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	712	4	2	0.56	61540798	87544	39.20	710	712	695	920	496	708	702.97	1.91	0	-16140	729	718	710	699	691	714	695	118	212	200	480	1	1	59199244	421	-7.49	0.95	12	0.15	-95.00	753.00	1060	20221122	-32.83	544	20221013	30.88	965	-26.22	20230208	641	11.08	20230411	1060	-32.83	20221122	544	30.88	20221013	1.80	N	044380	200	118 억	1130057	N	N	3	N	N
8	20230630	100442	57	100.00	KOSPI	전기.전자	N	N	N	N	N	703	-5	5	-0.71	52367087	74578	33.39	710	710	695	920	496	708	702.18	1.91	0	-17499	729	718	710	699	691	714	695	118	212	200	480	1	1	59199244	416	-7.40	0.93	12	0.13	-95.00	753.00	1060	20221122	-33.68	544	20221013	29.23	965	-27.15	20230208	641	9.67	20230411	1060	-33.68	20221122	544	29.23	20221013	1.80	N	044380	200	118 억	1130057	N	N	3	N	N
9	20230630	090442	57	100.00	KOSPI	전기.전자	N	N	N	N	N	707	-1	5	-0.14	3136813	4427	1.98	710	710	707	920	496	708	708.56	1.91	0	786	729	718	710	699	691	714	695	118	212	200	480	1	1	59199244	419	-7.44	0.94	12	0.01	-95.00	753.00	1060	20221122	-33.30	544	20221013	29.96	965	-26.74	20230208	641	10.30	20230411	1060	-33.30	20221122	544	29.96	20221013	1.80	N	044380	200	118 억	1130057	N	N	3	N	N
10	20230629	160441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	708	-14	5	-1.94	158029280	223174	223.76	721	721	702	938	506	722	708.10	1.98	0	-41623	734	727	721	714	708	725	712	118	216	200	490	1	1	59199244	419	-7.45	0.94	12	0.38	-95.00	753.00	1060	20221122	-33.21	544	20221013	30.15	965	-26.63	20230208	641	10.45	20230411	1060	-33.21	20221122	544	30.15	20221013	1.77	N	044380	200	118 억	1171598	N	N	3	N	N
11	20230629	150439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	711	-11	5	-1.52	153835647	217255	217.82	721	721	702	938	506	722	708.09	1.98	0	-39437	734	727	721	714	708	725	712	118	216	200	490	1	1	59199244	421	-7.48	0.94	12	0.37	-95.00	753.00	1060	20221122	-32.92	544	20221013	30.70	965	-26.32	20230208	641	10.92	20230411	1060	-32.92	20221122	544	30.70	20221013	1.77	N	044380	200	118 억	1171598	N	N	1	N	N
12	20230629	140439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	710	-12	5	-1.66	141507370	199880	200.40	721	721	702	938	506	722	707.96	1.98	0	-41210	734	727	721	714	708	725	712	118	216	200	490	1	1	59199244	420	-7.47	0.94	12	0.34	-95.00	753.00	1060	20221122	-33.02	544	20221013	30.51	965	-26.42	20230208	641	10.76	20230411	1060	-33.02	20221122	544	30.51	20221013	1.77	N	044380	200	118 억	1171598	N	N	1	N	N
13	20230629	130438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	706	-16	5	-2.22	130653791	184523	185.00	721	721	702	938	506	722	708.06	1.98	0	-38635	734	727	721	714	708	725	712	118	216	200	490	1	1	59199244	418	-7.43	0.94	12	0.31	-95.00	753.00	1060	20221122	-33.40	544	20221013	29.78	965	-26.84	20230208	641	10.14	20230411	1060	-33.40	20221122	544	29.78	20221013	1.77	N	044380	200	118 억	1171598	N	N	1	N	N
14	20230629	120440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	707	-15	5	-2.08	112607387	159002	159.42	721	721	702	938	506	722	708.21	1.98	0	-36941	734	727	721	714	708	725	712	118	216	200	490	1	1	59199244	419	-7.44	0.94	12	0.27	-95.00	753.00	1060	20221122	-33.30	544	20221013	29.96	965	-26.74	20230208	641	10.30	20230411	1060	-33.30	20221122	544	29.96	20221013	1.77	N	044380	200	118 억	1171598	N	N	1	N	N
15	20230629	110439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	704	-18	5	-2.49	104252543	147149	147.53	721	721	704	938	506	722	708.48	1.98	0	-32397	734	727	721	714	708	725	712	118	216	200	490	1	1	59199244	417	-7.41	0.93	12	0.25	-95.00	753.00	1060	20221122	-33.58	544	20221013	29.41	965	-27.05	20230208	641	9.83	20230411	1060	-33.58	20221122	544	29.41	20221013	1.77	N	044380	200	118 억	1171598	N	N	1	N	N
16	20230629	100440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	714	-8	5	-1.11	25649103	35980	36.07	721	721	710	938	506	722	712.87	1.98	0	-10809	734	727	721	714	708	725	712	118	216	200	490	1	1	59199244	423	-7.52	0.95	12	0.06	-95.00	753.00	1060	20221122	-32.64	544	20221013	31.25	965	-26.01	20230208	641	11.39	20230411	1060	-32.64	20221122	544	31.25	20221013	1.77	N	044380	200	118 억	1171598	N	N	1	N	N
17	20230629	090439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	719	-3	5	-0.42	11845506	16662	16.71	721	721	710	938	506	722	710.93	1.98	0	-114	734	727	721	714	708	725	712	118	216	200	490	1	1	59199244	426	-7.57	0.95	12	0.03	-95.00	753.00	1060	20221122	-32.17	544	20221013	32.17	965	-25.49	20230208	641	12.17	20230411	1060	-32.17	20221122	544	32.17	20221013	1.77	N	044380	200	118 억	1171598	N	N	1	N	N
18	20230628	160435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	722	-3	5	-0.41	71774960	99732	49.54	725	728	715	942	508	725	719.68	2.01	0	-10598	745	734	728	717	711	733	716	118	217	200	490	1	1	59199244	427	-7.60	0.96	12	0.17	-95.00	753.00	1060	20221122	-31.89	544	20221013	32.72	965	-25.18	20230208	641	12.64	20230411	1060	-31.89	20221122	544	32.72	20221013	1.77	N	044380	200	118 억	1192053	N	N	1	N	N
19	20230628	150437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	717	-8	5	-1.10	55410069	77010	38.26	725	728	715	942	508	725	719.52	2.01	0	-11197	745	734	728	717	711	733	716	118	217	200	490	1	1	59199244	424	-7.55	0.95	12	0.13	-95.00	753.00	1060	20221122	-32.36	544	20221013	31.80	965	-25.70	20230208	641	11.86	20230411	1060	-32.36	20221122	544	31.80	20221013	1.77	N	044380	200	118 억	1192053	N	N	2	N	N
20	20230628	140435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	716	-9	5	-1.24	48022955	66731	33.15	725	728	715	942	508	725	719.65	2.01	0	-10732	745	734	728	717	711	733	716	118	217	200	490	1	1	59199244	424	-7.54	0.95	12	0.11	-95.00	753.00	1060	20221122	-32.45	544	20221013	31.62	965	-25.80	20230208	641	11.70	20230411	1060	-32.45	20221122	544	31.62	20221013	1.77	N	044380	200	118 억	1192053	N	N	2	N	N
21	20230628	130437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	723	-2	5	-0.28	39088285	54289	26.97	725	728	715	942	508	725	720.00	2.01	0	-3831	745	734	728	717	711	733	716	118	217	200	490	1	1	59199244	428	-7.61	0.96	12	0.09	-95.00	753.00	1060	20221122	-31.79	544	20221013	32.90	965	-25.08	20230208	641	12.79	20230411	1060	-31.79	20221122	544	32.90	20221013	1.77	N	044380	200	118 억	1192053	N	N	2	N	N
22	20230628	120412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	719	-6	5	-0.83	34297118	47642	23.67	725	728	715	942	508	725	719.89	2.01	0	-1646	745	734	728	717	711	733	716	118	217	200	490	1	1	59199244	426	-7.57	0.95	12	0.08	-95.00	753.00	1060	20221122	-32.17	544	20221013	32.17	965	-25.49	20230208	641	12.17	20230411	1060	-32.17	20221122	544	32.17	20221013	1.77	N	044380	200	118 억	1192053	N	N	2	N	N
23	20230628	110440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	720	-5	5	-0.69	32560044	45224	22.47	725	728	715	942	508	725	719.97	2.01	0	-1604	745	734	728	717	711	733	716	118	217	200	490	1	1	59199244	426	-7.58	0.96	12	0.08	-95.00	753.00	1060	20221122	-32.08	544	20221013	32.35	965	-25.39	20230208	641	12.32	20230411	1060	-32.08	20221122	544	32.35	20221013	1.77	N	044380	200	118 억	1192053	N	N	2	N	N
24	20230628	100440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	721	-4	5	-0.55	26030098	36124	17.95	725	728	715	942	508	725	720.58	2.01	0	-534	745	734	728	717	711	733	716	118	217	200	490	1	1	59199244	427	-7.59	0.96	12	0.06	-95.00	753.00	1060	20221122	-31.98	544	20221013	32.54	965	-25.28	20230208	641	12.48	20230411	1060	-31.98	20221122	544	32.54	20221013	1.77	N	044380	200	118 억	1192053	N	N	2	N	N
25	20230628	090437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	727	2	2	0.28	2948092	4066	2.02	725	728	725	942	508	725	725.06	2.01	0	-218	745	734	728	717	711	733	716	118	217	200	490	1	1	59199244	430	-7.65	0.97	12	0.01	-95.00	753.00	1060	20221122	-31.42	544	20221013	33.64	965	-24.66	20230208	641	13.42	20230411	1060	-31.42	20221122	544	33.64	20221013	1.77	N	044380	200	118 억	1192053	N	N	2	N	N
26	20230627	160438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	725	1	2	0.14	146760024	201190	36.23	725	739	722	941	507	724	729.46	2.00	0	8630	779	751	731	703	683	765	717	118	217	200	490	1	1	59199244	429	-7.63	0.96	12	0.34	-95.00	753.00	1060	20221122	-31.60	544	20221013	33.27	965	-24.87	20230208	641	13.10	20230411	1060	-31.60	20221122	544	33.27	20221013	1.79	N	044380	200	118 억	1186753	N	N	2	N	N
27	20230627	150441	57	100.00	KOSPI	전기.전자	N	N	N	N	N	725	1	2	0.14	134800589	184672	33.26	725	739	724	941	507	724	729.95	2.00	0	8360	779	751	731	703	683	765	717	118	217	200	490	1	1	59199244	429	-7.63	0.96	12	0.31	-95.00	753.00	1060	20221122	-31.60	544	20221013	33.27	965	-24.87	20230208	641	13.10	20230411	1060	-31.60	20221122	544	33.27	20221013	1.79	N	044380	200	118 억	1186753	N	N	20	N	N
28	20230627	140444	57	100.00	KOSPI	전기.전자	N	N	N	N	N	733	9	2	1.24	118479221	162170	29.21	725	739	725	941	507	724	730.59	2.00	0	3396	779	751	731	703	683	765	717	118	217	200	490	1	1	59199244	434	-7.72	0.97	12	0.27	-95.00	753.00	1060	20221122	-30.85	544	20221013	34.74	965	-24.04	20230208	641	14.35	20230411	1060	-30.85	20221122	544	34.74	20221013	1.79	N	044380	200	118 억	1186753	N	N	20	N	N
29	20230627	130444	57	100.00	KOSPI	전기.전자	N	N	N	N	N	735	11	2	1.52	83716174	114378	20.60	725	739	725	941	507	724	731.93	2.00	0	-11305	779	751	731	703	683	765	717	118	217	200	490	1	1	59199244	435	-7.74	0.98	12	0.19	-95.00	753.00	1060	20221122	-30.66	544	20221013	35.11	965	-23.83	20230208	641	14.66	20230411	1060	-30.66	20221122	544	35.11	20221013	1.79	N	044380	200	118 억	1186753	N	N	20	N	N
30	20230627	120446	57	100.00	KOSPI	전기.전자	N	N	N	N	N	730	6	2	0.83	67864539	92745	16.70	725	739	725	941	507	724	731.73	2.00	0	-11197	779	751	731	703	683	765	717	118	217	200	490	1	1	59199244	432	-7.68	0.97	12	0.16	-95.00	753.00	1060	20221122	-31.13	544	20221013	34.19	965	-24.35	20230208	641	13.88	20230411	1060	-31.13	20221122	544	34.19	20221013	1.79	N	044380	200	118 억	1186753	N	N	20	N	N
31	20230627	110445	57	100.00	KOSPI	전기.전자	N	N	N	N	N	733	9	2	1.24	52161322	71316	12.84	725	739	725	941	507	724	731.41	2.00	0	-11537	779	751	731	703	683	765	717	118	217	200	490	1	1	59199244	434	-7.72	0.97	12	0.12	-95.00	753.00	1060	20221122	-30.85	544	20221013	34.74	965	-24.04	20230208	641	14.35	20230411	1060	-30.85	20221122	544	34.74	20221013	1.79	N	044380	200	118 억	1186753	N	N	20	N	N
32	20230627	100435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	732	8	2	1.10	45916111	62764	11.30	725	739	725	941	507	724	731.57	2.00	0	-11099	779	751	731	703	683	765	717	118	217	200	490	1	1	59199244	433	-7.71	0.97	12	0.11	-95.00	753.00	1060	20221122	-30.94	544	20221013	34.56	965	-24.15	20230208	641	14.20	20230411	1060	-30.94	20221122	544	34.56	20221013	1.79	N	044380	200	118 억	1186753	N	N	20	N	N
33	20230627	090438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	726	2	2	0.28	1303791	1786	0.32	725	734	725	941	507	724	730.01	2.00	0	-1597	779	751	731	703	683	765	717	118	217	200	490	1	1	59199244	430	-7.64	0.96	12	0.00	-95.00	753.00	1060	20221122	-31.51	544	20221013	33.46	965	-24.77	20230208	641	13.26	20230411	1060	-31.51	20221122	544	33.46	20221013	1.79	N	044380	200	118 억	1186753	N	N	20	N	N
34	20230626	160437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	724	17	2	2.40	408640062	553208	194.96	716	759	711	919	495	707	738.67	1.86	0	78850	737	721	713	697	689	718	694	118	212	200	480	1	1	59199244	429	-7.62	0.96	12	0.93	-95.00	753.00	1060	20221122	-31.70	544	20221013	33.09	965	-24.97	20230208	641	12.95	20230411	1060	-31.70	20221122	544	33.09	20221013	1.79	N	044380	200	118 억	1100858	N	N	20	N	N
35	20230626	150440	57	100.00	KOSPI	전기.전자	N	N	N	N	N	732	25	2	3.54	389994439	527507	185.91	716	759	711	919	495	707	739.32	1.86	0	72349	737	721	713	697	689	718	694	118	212	200	480	1	1	59199244	433	-7.71	0.97	12	0.89	-95.00	753.00	1060	20221122	-30.94	544	20221013	34.56	965	-24.15	20230208	641	14.20	20230411	1060	-30.94	20221122	544	34.56	20221013	1.79	N	044380	200	118 억	1100858	N	N	6	N	N
36	20230626	140439	57	100.00	KOSPI	전기.전자	N	N	N	N	N	741	34	2	4.81	370841135	501315	176.68	716	759	711	919	495	707	739.74	1.86	0	61025	737	721	713	697	689	718	694	118	212	200	480	1	1	59199244	439	-7.80	0.98	12	0.85	-95.00	753.00	1060	20221122	-30.09	544	20221013	36.21	965	-23.21	20230208	641	15.60	20230411	1060	-30.09	20221122	544	36.21	20221013	1.79	N	044380	200	118 억	1100858	N	N	6	N	N
37	20230626	130438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	734	27	2	3.82	363197557	490940	173.02	716	759	711	919	495	707	739.80	1.86	0	61255	737	721	713	697	689	718	694	118	212	200	480	1	1	59199244	435	-7.73	0.97	12	0.83	-95.00	753.00	1060	20221122	-30.75	544	20221013	34.93	965	-23.94	20230208	641	14.51	20230411	1060	-30.75	20221122	544	34.93	20221013	1.79	N	044380	200	118 억	1100858	N	N	6	N	N
38	20230626	120435	57	100.00	KOSPI	전기.전자	N	N	N	N	N	733	26	2	3.68	348081478	470362	165.77	716	759	711	919	495	707	740.03	1.86	0	59383	737	721	713	697	689	718	694	118	212	200	480	1	1	59199244	434	-7.72	0.97	12	0.79	-95.00	753.00	1060	20221122	-30.85	544	20221013	34.74	965	-24.04	20230208	641	14.35	20230411	1060	-30.85	20221122	544	34.74	20221013	1.79	N	044380	200	118 억	1100858	N	N	6	N	N
39	20230626	110436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	737	30	2	4.24	339162267	458217	161.49	716	759	711	919	495	707	740.18	1.86	0	59224	737	721	713	697	689	718	694	118	212	200	480	1	1	59199244	436	-7.76	0.98	12	0.77	-95.00	753.00	1060	20221122	-30.47	544	20221013	35.48	965	-23.63	20230208	641	14.98	20230411	1060	-30.47	20221122	544	35.48	20221013	1.79	N	044380	200	118 억	1100858	N	N	6	N	N
40	20230626	100436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	740	33	2	4.67	297996213	402210	141.75	716	759	711	919	495	707	740.90	1.86	0	52945	737	721	713	697	689	718	694	118	212	200	480	1	1	59199244	438	-7.79	0.98	12	0.68	-95.00	753.00	1060	20221122	-30.19	544	20221013	36.03	965	-23.32	20230208	641	15.44	20230411	1060	-30.19	20221122	544	36.03	20221013	1.79	N	044380	200	118 억	1100858	N	N	6	N	N
41	20230626	090437	57	100.00	KOSPI	전기.전자	N	N	N	N	N	712	5	2	0.71	11797424	16496	5.81	716	716	711	919	495	707	715.17	1.86	0	-10249	737	721	713	697	689	718	694	118	212	200	480	1	1	59199244	421	-7.49	0.95	12	0.03	-95.00	753.00	1060	20221122	-32.83	544	20221013	30.88	965	-26.22	20230208	641	11.08	20230411	1060	-32.83	20221122	544	30.88	20221013	1.79	N	044380	200	118 억	1100858	N	N	6	N	N
42	20230623	162344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	707	-18	5	-2.48	201652782	283244	301.15	720	729	705	942	508	725	711.94	1.91	0	-26098	733	728	723	718	713	726	716	118	217	200	490	1	1	59199244	419	-7.44	0.94	12	0.48	-95.00	753.00	1060	20221122	-33.30	544	20221013	29.96	965	-26.74	20230208	641	10.30	20230411	1060	-33.30	20221122	544	29.96	20221013	1.75	N	044380	200	118 억	1132852	N	N	6	N	N
43	20230623	140350	57	100.00	KOSPI	전기.전자	N	N	N	N	N	708	-17	5	-2.34	178477393	250473	266.30	720	729	705	942	508	725	712.56	1.91	0	-23012	733	728	723	718	713	726	716	118	217	200	490	1	1	59199244	419	-7.45	0.94	12	0.42	-95.00	753.00	1060	20221122	-33.21	544	20221013	30.15	965	-26.63	20230208	641	10.45	20230411	1060	-33.21	20221122	544	30.15	20221013	1.75	N	044380	200	118 억	1132852	N	N	8	N	N
44	20230622	160249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	725	3	2	0.42	67922984	94049	60.28	726	728	718	938	506	722	722.21	1.94	0	-18353	736	728	724	716	712	727	715	118	216	200	490	1	1	59199244	429	-7.63	0.96	12	0.16	-95.00	753.00	1060	20221122	-31.60	544	20221013	33.27	965	-24.87	20230208	641	13.10	20230411	1060	-31.60	20221122	544	33.27	20221013	1.76	N	044380	200	118 억	1151133	N	N	8	N	N
45	20230622	150309	57	100.00	KOSPI	전기.전자	N	N	N	N	N	721	-1	5	-0.14	65682488	90942	58.28	726	728	718	938	506	722	722.25	1.94	0	-17373	736	728	724	716	712	727	715	118	216	200	490	1	1	59199244	427	-7.59	0.96	12	0.15	-95.00	753.00	1060	20221122	-31.98	544	20221013	32.54	965	-25.28	20230208	641	12.48	20230411	1060	-31.98	20221122	544	32.54	20221013	1.76	N	044380	200	118 억	1151133	N	N	277	N	N
46	20230622	140119	57	100.00	KOSPI	전기.전자	N	N	N	N	N	721	-1	5	-0.14	42928271	59317	38.02	726	728	720	938	506	722	723.71	1.94	0	-12549	736	728	724	716	712	727	715	118	216	200	490	1	1	59199244	427	-7.59	0.96	12	0.10	-95.00	753.00	1060	20221122	-31.98	544	20221013	32.54	965	-25.28	20230208	641	12.48	20230411	1060	-31.98	20221122	544	32.54	20221013	1.76	N	044380	200	118 억	1151133	N	N	277	N	N
47	20230622	130838	57	100.00	KOSPI	전기.전자	N	N	N	N	N	722	0	3	0.00	33194896	45833	29.37	726	728	721	938	506	722	724.26	1.94	0	-10688	736	728	724	716	712	727	715	118	216	200	490	1	1	59199244	427	-7.60	0.96	12	0.08	-95.00	753.00	1060	20221122	-31.89	544	20221013	32.72	965	-25.18	20230208	641	12.64	20230411	1060	-31.89	20221122	544	32.72	20221013	1.76	N	044380	200	118 억	1151133	N	N	277	N	N
48	20230622	120925	57	100.00	KOSPI	전기.전자	N	N	N	N	N	725	3	2	0.42	27130286	37461	24.01	726	728	721	938	506	722	724.23	1.94	0	-9268	736	728	724	716	712	727	715	118	216	200	490	1	1	59199244	429	-7.63	0.96	12	0.06	-95.00	753.00	1060	20221122	-31.60	544	20221013	33.27	965	-24.87	20230208	641	13.10	20230411	1060	-31.60	20221122	544	33.27	20221013	1.76	N	044380	200	118 억	1151133	N	N	277	N	N
49	20230622	110114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	725	3	2	0.42	14710072	20307	13.01	726	728	721	938	506	722	724.38	1.94	0	-7499	736	728	724	716	712	727	715	118	216	200	490	1	1	59199244	429	-7.63	0.96	12	0.03	-95.00	753.00	1060	20221122	-31.60	544	20221013	33.27	965	-24.87	20230208	641	13.10	20230411	1060	-31.60	20221122	544	33.27	20221013	1.76	N	044380	200	118 억	1151133	N	N	277	N	N
50	20230622	100456	57	100.00	KOSPI	전기.전자	N	N	N	N	N	722	0	3	0.00	13332895	18404	11.79	726	728	721	938	506	722	724.46	1.94	0	-6332	736	728	724	716	712	727	715	118	216	200	490	1	1	59199244	427	-7.60	0.96	12	0.03	-95.00	753.00	1060	20221122	-31.89	544	20221013	32.72	965	-25.18	20230208	641	12.64	20230411	1060	-31.89	20221122	544	32.72	20221013	1.76	N	044380	200	118 억	1151133	N	N	277	N	N
51	20230622	090504	57	100.00	KOSPI	전기.전자	N	N	N	N	N	728	6	2	0.83	7465118	10282	6.59	726	728	724	938	506	722	726.04	1.94	0	-3445	736	728	724	716	712	727	715	118	216	200	490	1	1	59199244	431	-7.66	0.97	12	0.02	-95.00	753.00	1060	20221122	-31.32	544	20221013	33.82	965	-24.56	20230208	641	13.57	20230411	1060	-31.32	20221122	544	33.82	20221013	1.76	N	044380	200	118 억	1151133	N	N	277	N	N
52	20230621	160402	57	100.00	KOSPI	전기.전자	N	N	N	N	N	722	-5	5	-0.69	112987181	156033	299.46	723	732	720	945	509	727	724.12	1.99	0	-13295	734	730	726	722	718	728	720	118	218	200	490	1	1	59199244	427	-7.60	0.96	12	0.26	-95.00	753.00	1060	20221122	-31.89	544	20221013	32.72	965	-25.18	20230208	641	12.64	20230411	1060	-31.89	20221122	544	32.72	20221013	1.76	N	044380	200	118 억	1177110	N	N	277	N	N
53	20230621	150724	57	100.00	KOSPI	전기.전자	N	N	N	N	N	725	-2	5	-0.28	100616378	138906	266.59	723	732	720	945	509	727	724.35	1.99	0	-2164	734	730	726	722	718	728	720	118	218	200	490	1	1	59199244	429	-7.63	0.96	12	0.23	-95.00	753.00	1060	20221122	-31.60	544	20221013	33.27	965	-24.87	20230208	641	13.10	20230411	1060	-31.60	20221122	544	33.27	20221013	1.76	N	044380	200	118 억	1177110	N	N	10	N	N
54	20230621	140102	57	100.00	KOSPI	전기.전자	N	N	N	N	N	726	-1	5	-0.14	94650571	130692	250.83	723	732	720	945	509	727	724.23	1.99	0	717	734	730	726	722	718	728	720	118	218	200	490	1	1	59199244	430	-7.64	0.96	12	0.22	-95.00	753.00	1060	20221122	-31.51	544	20221013	33.46	965	-24.77	20230208	641	13.26	20230411	1060	-31.51	20221122	544	33.46	20221013	1.76	N	044380	200	118 억	1177110	N	N	10	N	N
55	20230621	130809	57	100.00	KOSPI	전기.전자	N	N	N	N	N	729	2	2	0.28	52351703	72105	138.39	723	732	720	945	509	727	726.05	1.99	0	-10352	734	730	726	722	718	728	720	118	218	200	490	1	1	59199244	432	-7.67	0.97	12	0.12	-95.00	753.00	1060	20221122	-31.23	544	20221013	34.01	965	-24.46	20230208	641	13.73	20230411	1060	-31.23	20221122	544	34.01	20221013	1.76	N	044380	200	118 억	1177110	N	N	10	N	N
56	20230621	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	730	3	2	0.41	49956670	68803	132.05	723	732	720	945	509	727	726.08	1.99	0	-11264	734	730	726	722	718	728	720	118	218	200	490	1	1	59199244	432	-7.68	0.97	12	0.12	-95.00	753.00	1060	20221122	-31.13	544	20221013	34.19	965	-24.35	20230208	641	13.88	20230411	1060	-31.13	20221122	544	34.19	20221013	1.76	N	044380	200	118 억	1177110	N	N	10	N	N
57	20230621	111031	57	100.00	KOSPI	전기.전자	N	N	N	N	N	724	-3	5	-0.41	25658333	35460	68.06	723	732	720	945	509	727	723.59	1.99	0	-10573	734	730	726	722	718	728	720	118	218	200	490	1	1	59199244	429	-7.62	0.96	12	0.06	-95.00	753.00	1060	20221122	-31.70	544	20221013	33.09	965	-24.97	20230208	641	12.95	20230411	1060	-31.70	20221122	544	33.09	20221013	1.76	N	044380	200	118 억	1177110	N	N	10	N	N
58	20230621	100958	57	100.00	KOSPI	전기.전자	N	N	N	N	N	726	-1	5	-0.14	19976003	27619	53.01	723	732	720	945	509	727	723.27	1.99	0	-7498	734	730	726	722	718	728	720	118	218	200	490	1	1	59199244	430	-7.64	0.96	12	0.05	-95.00	753.00	1060	20221122	-31.51	544	20221013	33.46	965	-24.77	20230208	641	13.26	20230411	1060	-31.51	20221122	544	33.46	20221013	1.76	N	044380	200	118 억	1177110	N	N	10	N	N
59	20230621	090109	57	100.00	KOSPI	전기.전자	N	N	N	N	N	726	-1	5	-0.14	107075	148	0.28	723	726	723	945	509	727	723.48	1.99	0	0	734	730	726	722	718	728	720	118	218	200	490	1	1	59199244	430	-7.64	0.96	12	0.00	-95.00	753.00	1060	20221122	-31.51	544	20221013	33.46	965	-24.77	20230208	641	13.26	20230411	1060	-31.51	20221122	544	33.46	20221013	1.76	N	044380	200	118 억	1177110	N	N	10	N	N
60	20230620	160438	57	100.00	KOSPI	전기.전자	N	N	N	N	N	727	5	2	0.69	37776257	52095	26.94	730	730	722	938	506	722	725.14	2.01	0	-15130	744	732	727	715	710	730	713	118	216	200	490	1	1	59199244	430	-7.65	0.97	12	0.09	-95.00	753.00	1060	20221122	-31.42	544	20221013	33.64	965	-24.66	20230208	641	13.42	20230411	1060	-31.42	20221122	544	33.64	20221013	1.80	N	044380	200	118 억	1192240	N	N	10	N	N
61	20230620	150954	57	100.00	KOSPI	전기.전자	N	N	N	N	N	727	5	2	0.69	37311319	51455	26.61	730	730	722	938	506	722	725.13	2.01	0	-15130	744	732	727	715	710	730	713	118	216	200	490	1	1	59199244	430	-7.65	0.97	12	0.09	-95.00	753.00	1060	20221122	-31.42	544	20221013	33.64	965	-24.66	20230208	641	13.42	20230411	1060	-31.42	20221122	544	33.64	20221013	1.80	N	044380	200	118 억	1192240	N	N	14	N	N
62	20230620	140855	57	100.00	KOSPI	전기.전자	N	N	N	N	N	727	5	2	0.69	29737184	40992	21.20	730	730	722	938	506	722	725.44	2.01	0	-11943	744	732	727	715	710	730	713	118	216	200	490	1	1	59199244	430	-7.65	0.97	12	0.07	-95.00	753.00	1060	20221122	-31.42	544	20221013	33.64	965	-24.66	20230208	641	13.42	20230411	1060	-31.42	20221122	544	33.64	20221013	1.80	N	044380	200	118 억	1192240	N	N	14	N	N
63	20230620	131011	57	100.00	KOSPI	전기.전자	N	N	N	N	N	725	3	2	0.42	26913642	37107	19.19	730	730	722	938	506	722	725.30	2.01	0	-11215	744	732	727	715	710	730	713	118	216	200	490	1	1	59199244	429	-7.63	0.96	12	0.06	-95.00	753.00	1060	20221122	-31.60	544	20221013	33.27	965	-24.87	20230208	641	13.10	20230411	1060	-31.60	20221122	544	33.27	20221013	1.80	N	044380	200	118 억	1192240	N	N	14	N	N
64	20230620	120843	57	100.00	KOSPI	전기.전자	N	N	N	N	N	722	0	3	0.00	21640881	29851	15.44	730	730	722	938	506	722	724.96	2.01	0	-6898	744	732	727	715	710	730	713	118	216	200	490	1	1	59199244	427	-7.60	0.96	12	0.05	-95.00	753.00	1060	20221122	-31.89	544	20221013	32.72	965	-25.18	20230208	641	12.64	20230411	1060	-31.89	20221122	544	32.72	20221013	1.80	N	044380	200	118 억	1192240	N	N	14	N	N
65	20230620	110956	57	100.00	KOSPI	전기.전자	N	N	N	N	N	725	3	2	0.42	17786026	24528	12.69	730	730	722	938	506	722	725.13	2.01	0	-5183	744	732	727	715	710	730	713	118	216	200	490	1	1	59199244	429	-7.63	0.96	12	0.04	-95.00	753.00	1060	20221122	-31.60	544	20221013	33.27	965	-24.87	20230208	641	13.10	20230411	1060	-31.60	20221122	544	33.27	20221013	1.80	N	044380	200	118 억	1192240	N	N	14	N	N
66	20230620	100715	57	100.00	KOSPI	전기.전자	N	N	N	N	N	726	4	2	0.55	6763888	9340	4.83	730	730	722	938	506	722	724.19	2.01	0	-2144	744	732	727	715	710	730	713	118	216	200	490	1	1	59199244	430	-7.64	0.96	12	0.02	-95.00	753.00	1060	20221122	-31.51	544	20221013	33.46	965	-24.77	20230208	641	13.26	20230411	1060	-31.51	20221122	544	33.46	20221013	1.80	N	044380	200	118 억	1192240	N	N	14	N	N
67	20230620	090105	57	100.00	KOSPI	전기.전자	N	N	N	N	N	722	0	3	0.00	2720567	3762	1.95	730	730	722	938	506	722	723.17	2.01	0	0	744	732	727	715	710	730	713	118	216	200	490	1	1	59199244	427	-7.60	0.96	12	0.01	-95.00	753.00	1060	20221122	-31.89	544	20221013	32.72	965	-25.18	20230208	641	12.64	20230411	1060	-31.89	20221122	544	32.72	20221013	1.80	N	044380	200	118 억	1192240	N	N	14	N	N
68	20230619	160409	57	100.00	KOSPI	전기.전자	N	N	N	N	N	722	-11	5	-1.50	140854199	193351	110.32	730	739	722	952	514	733	728.58	1.97	0	30615	755	744	729	718	703	749	723	118	219	200	490	1	1	59199244	427	-7.60	0.96	12	0.33	-95.00	753.00	1060	20221122	-31.89	544	20221013	32.72	965	-25.18	20230208	641	12.64	20230411	1060	-31.89	20221122	544	32.72	20221013	1.82	N	044380	200	118 억	1165022	N	N	14	N	N
69	20230619	150401	57	100.00	KOSPI	전기.전자	N	N	N	N	N	730	-3	5	-0.41	113955503	156228	89.14	730	739	722	952	514	733	729.42	1.97	0	17748	755	744	729	718	703	749	723	118	219	200	490	1	1	59199244	432	-7.68	0.97	12	0.26	-95.00	753.00	1060	20221122	-31.13	544	20221013	34.19	965	-24.35	20230208	641	13.88	20230411	1060	-31.13	20221122	544	34.19	20221013	1.82	N	044380	200	118 억	1165022	N	N	3	N	N
70	20230619	140443	57	100.00	KOSPI	전기.전자	N	N	N	N	N	733	0	3	0.00	91284269	125122	71.39	730	739	722	952	514	733	729.56	1.97	0	6435	755	744	729	718	703	749	723	118	219	200	490	1	1	59199244	434	-7.72	0.97	12	0.21	-95.00	753.00	1060	20221122	-30.85	544	20221013	34.74	965	-24.04	20230208	641	14.35	20230411	1060	-30.85	20221122	544	34.74	20221013	1.82	N	044380	200	118 억	1165022	N	N	3	N	N
71	20230619	130105	57	100.00	KOSPI	전기.전자	N	N	N	N	N	735	2	2	0.27	63746457	87473	49.91	730	739	722	952	514	733	728.76	1.97	0	-3785	755	744	729	718	703	749	723	118	219	200	490	1	1	59199244	435	-7.74	0.98	12	0.15	-95.00	753.00	1060	20221122	-30.66	544	20221013	35.11	965	-23.83	20230208	641	14.66	20230411	1060	-30.66	20221122	544	35.11	20221013	1.82	N	044380	200	118 억	1165022	N	N	3	N	N
72	20230619	120138	57	100.00	KOSPI	전기.전자	N	N	N	N	N	726	-7	5	-0.95	41752001	57407	32.75	730	739	722	952	514	733	727.30	1.97	0	-5776	755	744	729	718	703	749	723	118	219	200	490	1	1	59199244	430	-7.64	0.96	12	0.10	-95.00	753.00	1060	20221122	-31.51	544	20221013	33.46	965	-24.77	20230208	641	13.26	20230411	1060	-31.51	20221122	544	33.46	20221013	1.82	N	044380	200	118 억	1165022	N	N	3	N	N
73	20230619	111006	57	100.00	KOSPI	전기.전자	N	N	N	N	N	729	-4	5	-0.55	22704926	31119	17.76	730	739	725	952	514	733	729.62	1.97	0	-5742	755	744	729	718	703	749	723	118	219	200	490	1	1	59199244	432	-7.67	0.97	12	0.05	-95.00	753.00	1060	20221122	-31.23	544	20221013	34.01	965	-24.46	20230208	641	13.73	20230411	1060	-31.23	20221122	544	34.01	20221013	1.82	N	044380	200	118 억	1165022	N	N	3	N	N
74	20230619	100432	57	100.00	KOSPI	전기.전자	N	N	N	N	N	733	0	3	0.00	9908532	13500	7.70	730	739	728	952	514	733	733.97	1.97	0	-5251	755	744	729	718	703	749	723	118	219	200	490	1	1	59199244	434	-7.72	0.97	12	0.02	-95.00	753.00	1060	20221122	-30.85	544	20221013	34.74	965	-24.04	20230208	641	14.35	20230411	1060	-30.85	20221122	544	34.74	20221013	1.82	N	044380	200	118 억	1165022	N	N	3	N	N
75	20230619	090116	57	100.00	KOSPI	전기.전자	N	N	N	N	N	730	-3	5	-0.41	1622060	2222	1.27	730	730	730	952	514	733	730.00	1.97	0	0	755	744	729	718	703	749	723	118	219	200	490	1	1	59199244	432	-7.68	0.97	12	0.00	-95.00	753.00	1060	20221122	-31.13	544	20221013	34.19	965	-24.35	20230208	641	13.88	20230411	1060	-31.13	20221122	544	34.19	20221013	1.82	N	044380	200	118 억	1165022	N	N	3	N	N
76	20230616	160144	57	100.00	KOSPI	전기.전자	N	N	N	N	N	733	20	2	2.81	127245468	175163	70.67	715	740	714	926	500	713	726.44	2.01	0	-21574	744	728	719	703	694	724	699	118	213	200	480	1	1	59199244	434	-7.72	0.97	12	0.30	-95.00	753.00	1060	20221122	-30.85	544	20221013	34.74	965	-24.04	20230208	641	14.35	20230411	1060	-30.85	20221122	544	34.74	20221013	1.81	N	044380	200	118 억	1188148	N	N	3	N	N
77	20230616	150342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	735	22	2	3.09	126278391	173843	70.13	715	740	714	926	500	713	726.39	2.01	0	-21586	744	728	719	703	694	724	699	118	213	200	480	1	1	59199244	435	-7.74	0.98	12	0.29	-95.00	753.00	1060	20221122	-30.66	544	20221013	35.11	965	-23.83	20230208	641	14.66	20230411	1060	-30.66	20221122	544	35.11	20221013	1.81	N	044380	200	118 억	1188148	N	N	0	N	N
78	20230616	140155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	737	24	2	3.37	117813215	162286	65.47	715	740	714	926	500	713	725.96	2.01	0	-18463	744	728	719	703	694	724	699	118	213	200	480	1	1	59199244	436	-7.76	0.98	12	0.27	-95.00	753.00	1060	20221122	-30.47	544	20221013	35.48	965	-23.63	20230208	641	14.98	20230411	1060	-30.47	20221122	544	35.48	20221013	1.81	N	044380	200	118 억	1188148	N	N	0	N	N
79	20230616	130357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	731	18	2	2.52	101419970	140005	56.48	715	732	714	926	500	713	724.40	2.01	0	-10748	744	728	719	703	694	724	699	118	213	200	480	1	1	59199244	433	-7.69	0.97	12	0.24	-95.00	753.00	1060	20221122	-31.04	544	20221013	34.38	965	-24.25	20230208	641	14.04	20230411	1060	-31.04	20221122	544	34.38	20221013	1.81	N	044380	200	118 억	1188148	N	N	0	N	N
80	20230616	121004	57	100.00	KOSPI	전기.전자	N	N	N	N	N	731	18	2	2.52	98993446	136681	55.14	715	732	714	926	500	713	724.27	2.01	0	-10748	744	728	719	703	694	724	699	118	213	200	480	1	1	59199244	433	-7.69	0.97	12	0.23	-95.00	753.00	1060	20221122	-31.04	544	20221013	34.38	965	-24.25	20230208	641	14.04	20230411	1060	-31.04	20221122	544	34.38	20221013	1.81	N	044380	200	118 억	1188148	N	N	0	N	N
81	20230616	110342	57	100.00	KOSPI	전기.전자	N	N	N	N	N	731	18	2	2.52	80589003	111462	44.97	715	732	714	926	500	713	723.02	2.01	0	-15949	744	728	719	703	694	724	699	118	213	200	480	1	1	59199244	433	-7.69	0.97	12	0.19	-95.00	753.00	1060	20221122	-31.04	544	20221013	34.38	965	-24.25	20230208	641	14.04	20230411	1060	-31.04	20221122	544	34.38	20221013	1.81	N	044380	200	118 억	1188148	N	N	0	N	N
82	20230616	100819	57	100.00	KOSPI	전기.전자	N	N	N	N	N	722	9	2	1.26	54584474	75734	30.55	715	724	714	926	500	713	720.74	2.01	0	-15328	744	728	719	703	694	724	699	118	213	200	480	1	1	59199244	427	-7.60	0.96	12	0.13	-95.00	753.00	1060	20221122	-31.89	544	20221013	32.72	965	-25.18	20230208	641	12.64	20230411	1060	-31.89	20221122	544	32.72	20221013	1.81	N	044380	200	118 억	1188148	N	N	0	N	N
83	20230616	090332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	719	6	2	0.84	1645912	2300	0.93	715	719	715	926	500	713	715.61	2.01	0	628	744	728	719	703	694	724	699	118	213	200	480	1	1	59199244	426	-7.57	0.95	12	0.00	-95.00	753.00	1060	20221122	-32.17	544	20221013	32.17	965	-25.49	20230208	641	12.17	20230411	1060	-32.17	20221122	544	32.17	20221013	1.81	N	044380	200	118 억	1188148	N	N	0	N	N
84	20230615	151050	57	100.00	KOSPI	전기.전자	N	N	N	N	N	715	-10	5	-1.38	170900515	238235	58.30	725	735	710	942	508	725	717.36	1.99	0	7889	753	739	727	713	701	733	707	118	217	200	490	1	1	59199244	423	-7.53	0.95	12	0.40	-95.00	753.00	1060	20221122	-32.55	544	20221013	31.43	965	-25.91	20230208	641	11.54	20230411	1060	-32.55	20221122	544	31.43	20221013	1.79	N	044380	200	118 억	1180140	N	N	0	N	N
85	20230615	141127	57	100.00	KOSPI	전기.전자	N	N	N	N	N	716	-9	5	-1.24	140671234	195812	47.92	725	735	710	942	508	725	718.40	1.99	0	4774	753	739	727	713	701	733	707	118	217	200	490	1	1	59199244	424	-7.54	0.95	12	0.33	-95.00	753.00	1060	20221122	-32.45	544	20221013	31.62	965	-25.80	20230208	641	11.70	20230411	1060	-32.45	20221122	544	31.62	20221013	1.79	N	044380	200	118 억	1180140	N	N	0	N	N
86	20230615	130452	57	100.00	KOSPI	전기.전자	N	N	N	N	N	719	-6	5	-0.83	136597869	190128	46.53	725	735	710	942	508	725	718.45	1.99	0	5263	753	739	727	713	701	733	707	118	217	200	490	1	1	59199244	426	-7.57	0.95	12	0.32	-95.00	753.00	1060	20221122	-32.17	544	20221013	32.17	965	-25.49	20230208	641	12.17	20230411	1060	-32.17	20221122	544	32.17	20221013	1.79	N	044380	200	118 억	1180140	N	N	0	N	N
87	20230615	121008	57	100.00	KOSPI	전기.전자	N	N	N	N	N	721	-4	5	-0.55	135767163	188972	46.24	725	735	710	942	508	725	718.45	1.99	0	4736	753	739	727	713	701	733	707	118	217	200	490	1	1	59199244	427	-7.59	0.96	12	0.32	-95.00	753.00	1060	20221122	-31.98	544	20221013	32.54	965	-25.28	20230208	641	12.48	20230411	1060	-31.98	20221122	544	32.54	20221013	1.79	N	044380	200	118 억	1180140	N	N	0	N	N
88	20230615	110849	57	100.00	KOSPI	전기.전자	N	N	N	N	N	719	-6	5	-0.83	93973824	130705	31.98	725	735	711	942	508	725	718.98	1.99	0	6906	753	739	727	713	701	733	707	118	217	200	490	1	1	59199244	426	-7.57	0.95	12	0.22	-95.00	753.00	1060	20221122	-32.17	544	20221013	32.17	965	-25.49	20230208	641	12.17	20230411	1060	-32.17	20221122	544	32.17	20221013	1.79	N	044380	200	118 억	1180140	N	N	0	N	N
89	20230611	184520	57	100.00	KOSPI	전기.전자	N	N	N	N	N	781	-3	5	-0.38	177197917	227125	133.71	784	788	774	1019	549	784	780.21	1.80	-57870	-42991	798	791	784	777	770	794	780	118	235	200	530	1	1	59199244	462	-8.22	1.04	12	0.38	-95.00	753.00	1140	20220608	-31.49	544	20221013	43.57	965	-19.07	20230208	641	21.84	20230411	1060	-26.32	20221122	544	43.57	20221013	2.13	N	044380	200	118 억	1068254	N	N	20	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History