KissMeData/248070/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160933	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29350	0	3	0.00	16065574800	549168	46.39	29600	29700	28850	38150	20550	29350	29253.84	13.44	0	-44930	30450	29900	29600	29050	28750	29750	28900	250	8800	500	21710	50	1	50005551	14677	31.03	4.68	12	1.10	946.00	6273.00	30150	20230629	-2.65	16550	20221227	77.34	30150	-2.65	20230629	16800	74.70	20230102	30150	-2.65	20230629	16550	77.34	20221227	2.55	N	248070	500	250 억	6721889	N	N	1239	N	N
3	20230630	150934	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29400	50	2	0.17	13614783300	465702	39.34	29600	29700	28850	38150	20550	29350	29234.72	13.44	0	-26073	30450	29900	29600	29050	28750	29750	28900	250	8800	500	21710	50	1	50005551	14702	31.08	4.69	12	0.93	946.00	6273.00	30150	20230629	-2.49	16550	20221227	77.64	30150	-2.49	20230629	16800	75.00	20230102	30150	-2.49	20230629	16550	77.64	20221227	2.55	N	248070	500	250 억	6721889	N	N	92	N	N
4	20230630	140933	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29400	50	2	0.17	10625830300	363987	30.75	29600	29700	28850	38150	20550	29350	29192.45	13.44	0	-15236	30450	29900	29600	29050	28750	29750	28900	250	8800	500	21710	50	1	50005551	14702	31.08	4.69	12	0.73	946.00	6273.00	30150	20230629	-2.49	16550	20221227	77.64	30150	-2.49	20230629	16800	75.00	20230102	30150	-2.49	20230629	16550	77.64	20221227	2.55	N	248070	500	250 억	6721889	N	N	92	N	N
5	20230630	130933	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-50	5	-0.17	9195801700	315180	26.63	29600	29700	28850	38150	20550	29350	29175.80	13.44	0	-5454	30450	29900	29600	29050	28750	29750	28900	250	8800	500	21710	50	1	50005551	14652	30.97	4.67	12	0.63	946.00	6273.00	30150	20230629	-2.82	16550	20221227	77.04	30150	-2.82	20230629	16800	74.40	20230102	30150	-2.82	20230629	16550	77.04	20221227	2.55	N	248070	500	250 억	6721889	N	N	92	N	N
6	20230630	120929	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29100	-250	5	-0.85	8541142550	292764	24.73	29600	29700	28850	38150	20550	29350	29173.55	13.44	0	-2373	30450	29900	29600	29050	28750	29750	28900	250	8800	500	21710	50	1	50005551	14552	30.76	4.64	12	0.59	946.00	6273.00	30150	20230629	-3.48	16550	20221227	75.83	30150	-3.48	20230629	16800	73.21	20230102	30150	-3.48	20230629	16550	75.83	20221227	2.55	N	248070	500	250 억	6721889	N	N	92	N	N
7	20230630	110930	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29200	-150	5	-0.51	7559270600	259134	21.89	29600	29700	28850	38150	20550	29350	29170.59	13.44	0	4707	30450	29900	29600	29050	28750	29750	28900	250	8800	500	21710	50	1	50005551	14602	30.87	4.65	12	0.52	946.00	6273.00	30150	20230629	-3.15	16550	20221227	76.44	30150	-3.15	20230629	16800	73.81	20230102	30150	-3.15	20230629	16550	76.44	20221227	2.55	N	248070	500	250 억	6721889	N	N	92	N	N
8	20230630	100933	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28950	-400	5	-1.36	5388411800	184886	15.62	29600	29700	28850	38150	20550	29350	29143.39	13.44	0	6418	30450	29900	29600	29050	28750	29750	28900	250	8800	500	21710	50	1	50005551	14477	30.60	4.62	12	0.37	946.00	6273.00	30150	20230629	-3.98	16550	20221227	74.92	30150	-3.98	20230629	16800	72.32	20230102	30150	-3.98	20230629	16550	74.92	20221227	2.55	N	248070	500	250 억	6721889	N	N	92	N	N
9	20230630	090933	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29400	50	2	0.17	1160717350	39446	3.33	29600	29700	29100	38150	20550	29350	29427.44	13.44	0	-9647	30450	29900	29600	29050	28750	29750	28900	250	8800	500	21710	50	1	50005551	14702	31.08	4.69	12	0.08	946.00	6273.00	30150	20230629	-2.49	16550	20221227	77.64	30150	-2.49	20230629	16800	75.00	20230102	30150	-2.49	20230629	16550	77.64	20221227	2.55	N	248070	500	250 억	6721889	N	N	92	N	N
10	20230629	160927	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29350	-450	5	-1.51	34953219400	1176490	58.60	29800	30150	29300	38700	20900	29800	29710.12	13.85	0	-216258	31600	30700	29000	28100	26400	31150	28550	250	8900	500	22050	50	1	50005551	14677	31.03	4.68	12	2.35	946.00	6273.00	30150	20230629	-2.65	16550	20221227	77.34	30150	-2.65	20230629	16800	74.70	20230102	30150	-2.65	20230629	16550	77.34	20221227	2.62	N	248070	500	250 억	6928141	N	N	92	N	N
11	20230629	150928	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29400	-400	5	-1.34	33866695750	1139490	56.76	29800	30150	29300	38700	20900	29800	29720.77	13.85	0	-217107	31600	30700	29000	28100	26400	31150	28550	250	8900	500	22050	50	1	50005551	14702	31.08	4.69	12	2.28	946.00	6273.00	30150	20230629	-2.49	16550	20221227	77.64	30150	-2.49	20230629	16800	75.00	20230102	30150	-2.49	20230629	16550	77.64	20221227	2.62	N	248070	500	250 억	6928141	N	N	1	N	N
12	20230629	140925	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29600	-200	5	-0.67	30253362300	1016957	50.66	29800	30150	29300	38700	20900	29800	29748.80	13.85	0	-200062	31600	30700	29000	28100	26400	31150	28550	250	8900	500	22050	50	1	50005551	14802	31.29	4.72	12	2.03	946.00	6273.00	30150	20230629	-1.82	16550	20221227	78.85	30150	-1.82	20230629	16800	76.19	20230102	30150	-1.82	20230629	16550	78.85	20221227	2.62	N	248070	500	250 억	6928141	N	N	1	N	N
13	20230629	130925	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29950	150	2	0.50	26326389450	885418	44.10	29800	30150	29300	38700	20900	29800	29733.12	13.85	0	-169661	31600	30700	29000	28100	26400	31150	28550	250	8900	500	22050	50	1	50005551	14977	31.66	4.77	12	1.77	946.00	6273.00	30150	20230629	-0.66	16550	20221227	80.97	30150	-0.66	20230629	16800	78.27	20230102	30150	-0.66	20230629	16550	80.97	20221227	2.62	N	248070	500	250 억	6928141	N	N	1	N	N
14	20230629	120928	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29600	-200	5	-0.67	22018046850	740796	36.90	29800	30150	29300	38700	20900	29800	29721.91	13.85	0	-125147	31600	30700	29000	28100	26400	31150	28550	250	8900	500	22050	50	1	50005551	14802	31.29	4.72	12	1.48	946.00	6273.00	30150	20230629	-1.82	16550	20221227	78.85	30150	-1.82	20230629	16800	76.19	20230102	30150	-1.82	20230629	16550	78.85	20221227	2.62	N	248070	500	250 억	6928141	N	N	1	N	N
15	20230629	110929	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29500	-300	5	-1.01	19365343800	651290	32.44	29800	30150	29300	38700	20900	29800	29733.60	13.85	0	-99035	31600	30700	29000	28100	26400	31150	28550	250	8900	500	22050	50	1	50005551	14752	31.18	4.70	12	1.30	946.00	6273.00	30150	20230629	-2.16	16550	20221227	78.25	30150	-2.16	20230629	16800	75.60	20230102	30150	-2.16	20230629	16550	78.25	20221227	2.62	N	248070	500	250 억	6928141	N	N	1	N	N
16	20230629	100932	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29800	0	3	0.00	14167201100	475154	23.67	29800	30150	29450	38700	20900	29800	29816.10	13.85	0	-46737	31600	30700	29000	28100	26400	31150	28550	250	8900	500	22050	50	1	50005551	14902	31.50	4.75	12	0.95	946.00	6273.00	30150	20230629	-1.16	16550	20221227	80.06	30150	-1.16	20230629	16800	77.38	20230102	30150	-1.16	20230629	16550	80.06	20221227	2.62	N	248070	500	250 억	6928141	N	N	1	N	N
17	20230629	090840	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29950	150	2	0.50	5183042550	173349	8.63	29800	30150	29450	38700	20900	29800	29900.78	13.85	0	24370	31600	30700	29000	28100	26400	31150	28550	250	8900	500	22050	50	1	50005551	14977	31.66	4.77	12	0.35	946.00	6273.00	30150	20230629	-0.66	16550	20221227	80.97	30150	-0.66	20230629	16800	78.27	20230102	30150	-0.66	20230629	16550	80.97	20221227	2.62	N	248070	500	250 억	6928141	N	N	1	N	N
18	20230628	160915	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29800	1850	2	6.62	57698271500	1989883	297.31	28100	29900	27300	36300	19600	27950	28994.99	13.75	0	-21971	28783	28366	27933	27516	27083	28150	27300	250	8350	500	20680	50	1	50005551	14902	31.50	4.75	12	3.98	946.00	6273.00	29900	20230628	-0.33	16550	20221227	80.06	29900	-0.33	20230628	16800	77.38	20230102	29900	-0.33	20230628	16550	80.06	20221227	2.51	N	248070	500	250 억	6874920	N	N	1	N	N
19	20230628	150923	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29800	1850	2	6.62	53581520500	1851630	276.65	28100	29900	27300	36300	19600	27950	28937.54	13.75	0	-30272	28783	28366	27933	27516	27083	28150	27300	250	8350	500	20680	50	1	50005551	14902	31.50	4.75	12	3.70	946.00	6273.00	29900	20230628	-0.33	16550	20221227	80.06	29900	-0.33	20230628	16800	77.38	20230102	29900	-0.33	20230628	16550	80.06	20221227	2.51	N	248070	500	250 억	6874920	N	N	125	N	N
20	20230628	140921	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29000	1050	2	3.76	28640127150	1007301	150.50	28100	29600	27300	36300	19600	27950	28432.58	13.75	0	-16028	28783	28366	27933	27516	27083	28150	27300	250	8350	500	20680	50	1	50005551	14502	30.66	4.62	12	2.01	946.00	6273.00	29750	20230626	-2.52	16550	20221227	75.23	29750	-2.52	20230626	16800	72.62	20230102	29750	-2.52	20230626	16550	75.23	20221227	2.51	N	248070	500	250 억	6874920	N	N	125	N	N
21	20230628	130921	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	-150	5	-0.54	10611321650	383536	57.30	28100	28250	27300	36300	19600	27950	27667.01	13.75	0	2434	28783	28366	27933	27516	27083	28150	27300	250	8350	500	20680	50	1	50005551	13902	29.39	4.43	12	0.77	946.00	6273.00	29750	20230626	-6.55	16550	20221227	67.98	29750	-6.55	20230626	16800	65.48	20230102	29750	-6.55	20230626	16550	67.98	20221227	2.51	N	248070	500	250 억	6874920	N	N	125	N	N
22	20230628	120933	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-200	5	-0.72	9599848750	347083	51.86	28100	28250	27300	36300	19600	27950	27658.58	13.75	0	2474	28783	28366	27933	27516	27083	28150	27300	250	8350	500	20680	50	1	50005551	13877	29.33	4.42	12	0.69	946.00	6273.00	29750	20230626	-6.72	16550	20221227	67.67	29750	-6.72	20230626	16800	65.18	20230102	29750	-6.72	20230626	16550	67.67	20221227	2.51	N	248070	500	250 억	6874920	N	N	125	N	N
23	20230628	110928	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	-350	5	-1.25	8036020200	290458	43.40	28100	28250	27300	36300	19600	27950	27666.63	13.75	0	199	28783	28366	27933	27516	27083	28150	27300	250	8350	500	20680	50	1	50005551	13802	29.18	4.40	12	0.58	946.00	6273.00	29750	20230626	-7.23	16550	20221227	66.77	29750	-7.23	20230626	16800	64.29	20230102	29750	-7.23	20230626	16550	66.77	20221227	2.51	N	248070	500	250 억	6874920	N	N	125	N	N
24	20230628	100928	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	-350	5	-1.25	5938064850	214830	32.10	28100	28250	27300	36300	19600	27950	27640.63	13.75	0	-10719	28783	28366	27933	27516	27083	28150	27300	250	8350	500	20680	50	1	50005551	13802	29.18	4.40	12	0.43	946.00	6273.00	29750	20230626	-7.23	16550	20221227	66.77	29750	-7.23	20230626	16800	64.29	20230102	29750	-7.23	20230626	16550	66.77	20221227	2.51	N	248070	500	250 억	6874920	N	N	125	N	N
25	20230628	090924	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27750	-200	5	-0.72	1754263650	63071	9.42	28100	28250	27500	36300	19600	27950	27813.91	13.75	0	-11698	28783	28366	27933	27516	27083	28150	27300	250	8350	500	20680	50	1	50005551	13877	29.33	4.42	12	0.13	946.00	6273.00	29750	20230626	-6.72	16550	20221227	67.67	29750	-6.72	20230626	16800	65.18	20230102	29750	-6.72	20230626	16550	67.67	20221227	2.51	N	248070	500	250 억	6874920	N	N	125	N	N
26	20230627	160923	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	-550	5	-1.93	18287490500	655955	39.47	28150	28350	27500	37050	19950	28500	27879.02	13.79	0	-52646	30366	29432	28816	27882	27266	29125	27575	250	8550	500	21090	50	1	50005551	13977	29.55	4.46	12	1.31	946.00	6273.00	29750	20230626	-6.05	16550	20221227	68.88	29750	-6.05	20230626	16800	66.37	20230102	29750	-6.05	20230626	16550	68.88	20221227	2.38	N	248070	500	250 억	6897765	N	N	125	N	N
27	20230627	150930	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	-500	5	-1.75	17404740000	624354	37.57	28150	28350	27500	37050	19950	28500	27876.32	13.79	0	-48727	30366	29432	28816	27882	27266	29125	27575	250	8550	500	21090	50	1	50005551	14002	29.60	4.46	12	1.25	946.00	6273.00	29750	20230626	-5.88	16550	20221227	69.18	29750	-5.88	20230626	16800	66.67	20230102	29750	-5.88	20230626	16550	69.18	20221227	2.38	N	248070	500	250 억	6897765	N	N	34	N	N
28	20230627	140940	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	-350	5	-1.23	14887169400	534377	32.15	28150	28350	27500	37050	19950	28500	27858.83	13.79	0	-26837	30366	29432	28816	27882	27266	29125	27575	250	8550	500	21090	50	1	50005551	14077	29.76	4.49	12	1.07	946.00	6273.00	29750	20230626	-5.38	16550	20221227	70.09	29750	-5.38	20230626	16800	67.56	20230102	29750	-5.38	20230626	16550	70.09	20221227	2.38	N	248070	500	250 억	6897765	N	N	34	N	N
29	20230627	130937	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	-350	5	-1.23	13112824950	471502	28.37	28150	28250	27500	37050	19950	28500	27810.63	13.79	0	-134	30366	29432	28816	27882	27266	29125	27575	250	8550	500	21090	50	1	50005551	14077	29.76	4.49	12	0.94	946.00	6273.00	29750	20230626	-5.38	16550	20221227	70.09	29750	-5.38	20230626	16800	67.56	20230102	29750	-5.38	20230626	16550	70.09	20221227	2.38	N	248070	500	250 억	6897765	N	N	34	N	N
30	20230627	120938	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	-500	5	-1.75	11871597950	427286	25.71	28150	28250	27500	37050	19950	28500	27783.59	13.79	0	6041	30366	29432	28816	27882	27266	29125	27575	250	8550	500	21090	50	1	50005551	14002	29.60	4.46	12	0.85	946.00	6273.00	29750	20230626	-5.88	16550	20221227	69.18	29750	-5.88	20230626	16800	66.67	20230102	29750	-5.88	20230626	16550	69.18	20221227	2.38	N	248070	500	250 억	6897765	N	N	34	N	N
31	20230627	110947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-650	5	-2.28	10853546800	390856	23.52	28150	28250	27500	37050	19950	28500	27768.51	13.79	0	7768	30366	29432	28816	27882	27266	29125	27575	250	8550	500	21090	50	1	50005551	13927	29.44	4.44	12	0.78	946.00	6273.00	29750	20230626	-6.39	16550	20221227	68.28	29750	-6.39	20230626	16800	65.77	20230102	29750	-6.39	20230626	16550	68.28	20221227	2.38	N	248070	500	250 억	6897765	N	N	34	N	N
32	20230627	100918	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	-600	5	-2.11	8281045650	298223	17.94	28150	28250	27500	37050	19950	28500	27767.77	13.79	0	-9534	30366	29432	28816	27882	27266	29125	27575	250	8550	500	21090	50	1	50005551	13952	29.49	4.45	12	0.60	946.00	6273.00	29750	20230626	-6.22	16550	20221227	68.58	29750	-6.22	20230626	16800	66.07	20230102	29750	-6.22	20230626	16550	68.58	20221227	2.38	N	248070	500	250 억	6897765	N	N	34	N	N
33	20230627	090923	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	-850	5	-2.98	2885215050	103413	6.22	28150	28250	27650	37050	19950	28500	27899.46	13.79	0	-18050	30366	29432	28816	27882	27266	29125	27575	250	8550	500	21090	50	1	50005551	13827	29.23	4.41	12	0.21	946.00	6273.00	29750	20230626	-7.06	16550	20221227	67.07	29750	-7.06	20230626	16800	64.58	20230102	29750	-7.06	20230626	16550	67.07	20221227	2.38	N	248070	500	250 억	6897765	N	N	34	N	N
34	20230626	160922	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	28500	0	3	0.00	48074309150	1654699	89.14	29300	29750	28200	37050	19950	28500	29054.06	13.97	0	-96244	30166	29332	28316	27482	26466	29750	27900	250	8550	500	21090	50	1	50005551	14252	30.13	4.54	12	3.31	946.00	6273.00	29750	20230626	-4.20	16550	20220623	72.21	29750	-4.20	20230626	16800	69.64	20230102	29750	-4.20	20230626	16550	72.21	20221227	2.38	N	248070	500	250 억	6984809	N	N	34	N	N
35	20230626	150928	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	28450	-50	5	-0.18	46896192700	1613370	86.92	29300	29750	28200	37050	19950	28500	29067.23	13.97	0	-110572	30166	29332	28316	27482	26466	29750	27900	250	8550	500	21090	50	1	50005551	14227	30.07	4.54	12	3.23	946.00	6273.00	29750	20230626	-4.37	16550	20220623	71.90	29750	-4.37	20230626	16800	69.35	20230102	29750	-4.37	20230626	16550	71.90	20221227	2.38	N	248070	500	250 억	6984809	N	N	62	N	N
36	20230626	140926	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	28500	0	3	0.00	44275661400	1521489	81.97	29300	29750	28200	37050	19950	28500	29100.22	13.97	0	-112117	30166	29332	28316	27482	26466	29750	27900	250	8550	500	21090	50	1	50005551	14252	30.13	4.54	12	3.04	946.00	6273.00	29750	20230626	-4.20	16550	20220623	72.21	29750	-4.20	20230626	16800	69.64	20230102	29750	-4.20	20230626	16550	72.21	20221227	2.38	N	248070	500	250 억	6984809	N	N	62	N	N
37	20230626	130920	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	28950	450	2	1.58	41491205900	1424320	76.73	29300	29750	28200	37050	19950	28500	29130.54	13.97	0	-89073	30166	29332	28316	27482	26466	29750	27900	250	8550	500	21090	50	1	50005551	14477	30.60	4.62	12	2.85	946.00	6273.00	29750	20230626	-2.69	16550	20220623	74.92	29750	-2.69	20230626	16800	72.32	20230102	29750	-2.69	20230626	16550	74.92	20221227	2.38	N	248070	500	250 억	6984809	N	N	62	N	N
38	20230626	120922	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	28800	300	2	1.05	40157598150	1378012	74.24	29300	29750	28200	37050	19950	28500	29141.69	13.97	0	-79607	30166	29332	28316	27482	26466	29750	27900	250	8550	500	21090	50	1	50005551	14402	30.44	4.59	12	2.76	946.00	6273.00	29750	20230626	-3.19	16550	20220623	74.02	29750	-3.19	20230626	16800	71.43	20230102	29750	-3.19	20230626	16550	74.02	20221227	2.38	N	248070	500	250 억	6984809	N	N	62	N	N
39	20230626	110921	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	28800	300	2	1.05	37658155700	1291401	69.57	29300	29750	28200	37050	19950	28500	29160.70	13.97	0	-56100	30166	29332	28316	27482	26466	29750	27900	250	8550	500	21090	50	1	50005551	14402	30.44	4.59	12	2.58	946.00	6273.00	29750	20230626	-3.19	16550	20220623	74.02	29750	-3.19	20230626	16800	71.43	20230102	29750	-3.19	20230626	16550	74.02	20221227	2.38	N	248070	500	250 억	6984809	N	N	62	N	N
40	20230626	100921	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29000	500	2	1.75	34156130350	1169927	63.03	29300	29750	28200	37050	19950	28500	29195.10	13.97	0	-31604	30166	29332	28316	27482	26466	29750	27900	250	8550	500	21090	50	1	50005551	14502	30.66	4.62	12	2.34	946.00	6273.00	29750	20230626	-2.52	16550	20220623	75.23	29750	-2.52	20230626	16800	72.62	20230102	29750	-2.52	20230626	16550	75.23	20221227	2.38	N	248070	500	250 억	6984809	N	N	62	N	N
41	20230626	090924	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	28950	450	2	1.58	9260877050	319241	17.20	29300	29500	28450	37050	19950	28500	29009.05	13.97	0	-94756	30166	29332	28316	27482	26466	29750	27900	250	8550	500	21090	50	1	50005551	14477	30.60	4.62	12	0.64	946.00	6273.00	29500	20230626	-1.86	16550	20220623	74.92	29500	-1.86	20230626	16800	72.32	20230102	29500	-1.86	20230626	16550	74.92	20221227	2.38	N	248070	500	250 억	6984809	N	N	62	N	N
42	20230623	182031	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	28500	1400	2	5.17	53057448250	1856241	327.31	27450	29150	27300	35200	19000	27100	28565.33	14.02	0	-14099	28600	27850	27400	26650	26200	27625	26425	250	8100	500	20050	50	1	50005551	14252	30.13	4.54	12	3.71	946.00	6273.00	29150	20230623	-2.23	16550	20220623	72.21	29150	-2.23	20230623	16800	69.64	20230102	29150	-2.23	20230623	16550	72.21	20220623	2.49	N	248070	500	250 억	7011328	N	N	62	N	N
43	20230623	140739	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	28450	1350	2	4.98	45887640900	1605887	283.17	27450	29150	27300	35200	19000	27100	28574.65	14.02	0	2596	28600	27850	27400	26650	26200	27625	26425	250	8100	500	20050	50	1	50005551	14227	30.07	4.54	12	3.21	946.00	6273.00	29150	20230623	-2.40	16550	20220623	71.90	29150	-2.40	20230623	16800	69.35	20230102	29150	-2.40	20230623	16550	71.90	20220623	2.49	N	248070	500	250 억	7011328	N	N	1	N	N
44	20230622	161021	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-750	5	-2.69	15447918250	564206	91.59	27800	28150	26950	36200	19500	27850	27380.12	13.94	0	39793	28883	28366	28033	27516	27183	28200	27350	250	8350	500	20600	50	1	50005551	13552	28.65	4.32	12	1.13	946.00	6273.00	28900	20230613	-6.23	16550	20220623	63.75	28900	-6.23	20230613	16800	61.31	20230102	28900	-6.23	20230613	16550	63.75	20220623	2.51	N	248070	500	250 억	6968511	N	N	1	N	N
45	20230622	150431	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	-550	5	-1.97	13394513700	488404	79.28	27800	28150	27000	36200	19500	27850	27424.65	13.94	0	13185	28883	28366	28033	27516	27183	28200	27350	250	8350	500	20600	50	1	50005551	13652	28.86	4.35	12	0.98	946.00	6273.00	28900	20230613	-5.54	16550	20220623	64.95	28900	-5.54	20230613	16800	62.50	20230102	28900	-5.54	20230613	16550	64.95	20220623	2.51	N	248070	500	250 억	6968511	N	N	1099	N	N
46	20230622	140226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	-650	5	-2.33	10136392050	368260	59.78	27800	28150	27100	36200	19500	27850	27524.67	13.94	0	-10919	28883	28366	28033	27516	27183	28200	27350	250	8350	500	20600	50	1	50005551	13602	28.75	4.34	12	0.74	946.00	6273.00	28900	20230613	-5.88	16550	20220623	64.35	28900	-5.88	20230613	16800	61.90	20230102	28900	-5.88	20230613	16550	64.35	20220623	2.51	N	248070	500	250 억	6968511	N	N	1099	N	N
47	20230622	130255	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	-500	5	-1.80	7725446200	279686	45.40	27800	28150	27250	36200	19500	27850	27621.46	13.94	0	-14940	28883	28366	28033	27516	27183	28200	27350	250	8350	500	20600	50	1	50005551	13677	28.91	4.36	12	0.56	946.00	6273.00	28900	20230613	-5.36	16550	20220623	65.26	28900	-5.36	20230613	16800	62.80	20230102	28900	-5.36	20230613	16550	65.26	20220623	2.51	N	248070	500	250 억	6968511	N	N	1099	N	N
48	20230622	120528	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27600	-250	5	-0.90	6213713700	224483	36.44	27800	28150	27450	36200	19500	27850	27679.74	13.94	0	-29297	28883	28366	28033	27516	27183	28200	27350	250	8350	500	20600	50	1	50005551	13802	29.18	4.40	12	0.45	946.00	6273.00	28900	20230613	-4.50	16550	20220623	66.77	28900	-4.50	20230613	16800	64.29	20230102	28900	-4.50	20230613	16550	66.77	20220623	2.51	N	248070	500	250 억	6968511	N	N	1099	N	N
49	20230622	110622	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27550	-300	5	-1.08	5659898750	204402	33.18	27800	28150	27450	36200	19500	27850	27689.66	13.94	0	-25755	28883	28366	28033	27516	27183	28200	27350	250	8350	500	20600	50	1	50005551	13777	29.12	4.39	12	0.41	946.00	6273.00	28900	20230613	-4.67	16550	20220623	66.47	28900	-4.67	20230613	16800	63.99	20230102	28900	-4.67	20230613	16550	66.47	20220623	2.51	N	248070	500	250 억	6968511	N	N	1099	N	N
50	20230622	100812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27650	-200	5	-0.72	3280155000	118005	19.16	27800	28150	27550	36200	19500	27850	27796.53	13.94	0	834	28883	28366	28033	27516	27183	28200	27350	250	8350	500	20600	50	1	50005551	13827	29.23	4.41	12	0.24	946.00	6273.00	28900	20230613	-4.33	16550	20220623	67.07	28900	-4.33	20230613	16800	64.58	20230102	28900	-4.33	20230613	16550	67.07	20220623	2.51	N	248070	500	250 억	6968511	N	N	1099	N	N
51	20230622	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27700	-150	5	-0.54	400402500	14423	2.34	27800	27800	27700	36200	19500	27850	27758.33	13.94	0	-2024	28883	28366	28033	27516	27183	28200	27350	250	8350	500	20600	50	1	50005551	13852	29.28	4.42	12	0.03	946.00	6273.00	28900	20230613	-4.15	16550	20220623	67.37	28900	-4.15	20230613	16800	64.88	20230102	28900	-4.15	20230613	16550	67.37	20220623	2.51	N	248070	500	250 억	6968511	N	N	1099	N	N
52	20230621	160155	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-50	5	-0.18	17276641650	613668	126.72	27950	28550	27700	36250	19550	27900	28153.83	14.02	0	-37437	28933	28416	27983	27466	27033	28200	27250	250	8350	500	20640	50	1	50005551	13927	29.44	4.44	12	1.23	946.00	6273.00	28900	20230613	-3.63	16550	20220623	68.28	28900	-3.63	20230613	16800	65.77	20230102	28900	-3.63	20230613	16550	68.28	20220623	2.42	N	248070	500	250 억	7012571	N	N	1099	N	N
53	20230621	150413	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-50	5	-0.18	16212488250	575422	118.82	27950	28550	27700	36250	19550	27900	28175.18	14.02	0	-35434	28933	28416	27983	27466	27033	28200	27250	250	8350	500	20640	50	1	50005551	13927	29.44	4.44	12	1.15	946.00	6273.00	28900	20230613	-3.63	16550	20220623	68.28	28900	-3.63	20230613	16800	65.77	20230102	28900	-3.63	20230613	16550	68.28	20220623	2.42	N	248070	500	250 억	7012571	N	N	878	N	N
54	20230621	140309	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	50	2	0.18	14396399450	510286	105.37	27950	28550	27700	36250	19550	27900	28212.71	14.02	0	-14619	28933	28416	27983	27466	27033	28200	27250	250	8350	500	20640	50	1	50005551	13977	29.55	4.46	12	1.02	946.00	6273.00	28900	20230613	-3.29	16550	20220623	68.88	28900	-3.29	20230613	16800	66.37	20230102	28900	-3.29	20230613	16550	68.88	20220623	2.42	N	248070	500	250 억	7012571	N	N	878	N	N
55	20230621	130714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	250	2	0.90	12707241400	449971	92.92	27950	28550	27700	36250	19550	27900	28240.50	14.02	0	-9357	28933	28416	27983	27466	27033	28200	27250	250	8350	500	20640	50	1	50005551	14077	29.76	4.49	12	0.90	946.00	6273.00	28900	20230613	-2.60	16550	20220623	70.09	28900	-2.60	20230613	16800	67.56	20230102	28900	-2.60	20230613	16550	70.09	20220623	2.42	N	248070	500	250 억	7012571	N	N	878	N	N
56	20230621	120658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28350	450	2	1.61	11178015250	395877	81.75	27950	28550	27700	36250	19550	27900	28236.49	14.02	0	3957	28933	28416	27983	27466	27033	28200	27250	250	8350	500	20640	50	1	50005551	14177	29.97	4.52	12	0.79	946.00	6273.00	28900	20230613	-1.90	16550	20220623	71.30	28900	-1.90	20230613	16800	68.75	20230102	28900	-1.90	20230613	16550	71.30	20220623	2.42	N	248070	500	250 억	7012571	N	N	878	N	N
57	20230621	110606	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	350	2	1.25	6802882950	241822	49.94	27950	28450	27700	36250	19550	27900	28132.24	14.02	0	9250	28933	28416	27983	27466	27033	28200	27250	250	8350	500	20640	50	1	50005551	14127	29.86	4.50	12	0.48	946.00	6273.00	28900	20230613	-2.25	16550	20220623	70.69	28900	-2.25	20230613	16800	68.15	20230102	28900	-2.25	20230613	16550	70.69	20220623	2.42	N	248070	500	250 억	7012571	N	N	878	N	N
58	20230621	100658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	200	2	0.72	4830760450	171681	35.45	27950	28450	27700	36250	19550	27900	28138.67	14.02	0	-4266	28933	28416	27983	27466	27033	28200	27250	250	8350	500	20640	50	1	50005551	14052	29.70	4.48	12	0.34	946.00	6273.00	28900	20230613	-2.77	16550	20220623	69.79	28900	-2.77	20230613	16800	67.26	20230102	28900	-2.77	20230613	16550	69.79	20220623	2.42	N	248070	500	250 억	7012571	N	N	878	N	N
59	20230621	090337	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28250	350	2	1.25	813837350	28873	5.96	27950	28400	27950	36250	19550	27900	28191.66	14.02	0	6041	28933	28416	27983	27466	27033	28200	27250	250	8350	500	20640	50	1	50005551	14127	29.86	4.50	12	0.06	946.00	6273.00	28900	20230613	-2.25	16550	20220623	70.69	28900	-2.25	20230613	16800	68.15	20230102	28900	-2.25	20230613	16550	70.69	20220623	2.42	N	248070	500	250 억	7012571	N	N	878	N	N
60	20230620	160217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	0	3	0.00	13487955200	481057	64.85	28000	28500	27550	36250	19550	27900	28038.29	14.12	0	-60943	29266	28582	28066	27382	26866	28925	27725	250	8350	500	20640	50	1	50005551	13952	29.49	4.45	12	0.96	946.00	6273.00	28900	20230613	-3.46	16550	20220623	68.58	28900	-3.46	20230613	16800	66.07	20230102	28900	-3.46	20230613	16550	68.58	20220623	2.25	N	248070	500	250 억	7060442	N	N	878	N	N
61	20230620	150812	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	0	3	0.00	12658166750	451297	60.84	28000	28500	27550	36250	19550	27900	28048.46	14.12	0	-59914	29266	28582	28066	27382	26866	28925	27725	250	8350	500	20640	50	1	50005551	13952	29.49	4.45	12	0.90	946.00	6273.00	28900	20230613	-3.46	16550	20220623	68.58	28900	-3.46	20230613	16800	66.07	20230102	28900	-3.46	20230613	16550	68.58	20220623	2.25	N	248070	500	250 억	7060442	N	N	0	N	N
62	20230620	140917	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	0	3	0.00	11301832300	402702	54.29	28000	28500	27550	36250	19550	27900	28065.05	14.12	0	-57604	29266	28582	28066	27382	26866	28925	27725	250	8350	500	20640	50	1	50005551	13952	29.49	4.45	12	0.81	946.00	6273.00	28900	20230613	-3.46	16550	20220623	68.58	28900	-3.46	20230613	16800	66.07	20230102	28900	-3.46	20230613	16550	68.58	20220623	2.25	N	248070	500	250 억	7060442	N	N	0	N	N
63	20230620	130157	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	300	2	1.08	9915210800	353220	47.62	28000	28500	27550	36250	19550	27900	28070.98	14.12	0	-48279	29266	28582	28066	27382	26866	28925	27725	250	8350	500	20640	50	1	50005551	14102	29.81	4.50	12	0.71	946.00	6273.00	28900	20230613	-2.42	16550	20220623	70.39	28900	-2.42	20230613	16800	67.86	20230102	28900	-2.42	20230613	16550	70.39	20220623	2.25	N	248070	500	250 억	7060442	N	N	0	N	N
64	20230620	121017	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	100	2	0.36	8713624750	310499	41.86	28000	28500	27550	36250	19550	27900	28063.36	14.12	0	-22289	29266	28582	28066	27382	26866	28925	27725	250	8350	500	20640	50	1	50005551	14002	29.60	4.46	12	0.62	946.00	6273.00	28900	20230613	-3.11	16550	20220623	69.18	28900	-3.11	20230613	16800	66.67	20230102	28900	-3.11	20230613	16550	69.18	20220623	2.25	N	248070	500	250 억	7060442	N	N	0	N	N
65	20230620	110248	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28150	250	2	0.90	5402112900	193285	26.06	28000	28150	27550	36250	19550	27900	27948.98	14.12	0	7381	29266	28582	28066	27382	26866	28925	27725	250	8350	500	20640	50	1	50005551	14077	29.76	4.49	12	0.39	946.00	6273.00	28900	20230613	-2.60	16550	20220623	70.09	28900	-2.60	20230613	16800	67.56	20230102	28900	-2.60	20230613	16550	70.09	20220623	2.25	N	248070	500	250 억	7060442	N	N	0	N	N
66	20230620	100335	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27850	-50	5	-0.18	4106582650	146934	19.81	28000	28150	27550	36250	19550	27900	27948.52	14.12	0	209	29266	28582	28066	27382	26866	28925	27725	250	8350	500	20640	50	1	50005551	13927	29.44	4.44	12	0.29	946.00	6273.00	28900	20230613	-3.63	16550	20220623	68.28	28900	-3.63	20230613	16800	65.77	20230102	28900	-3.63	20230613	16550	68.28	20220623	2.25	N	248070	500	250 억	7060442	N	N	0	N	N
67	20230620	090737	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	100	2	0.36	818341750	29272	3.95	28000	28150	27800	36250	19550	27900	27956.70	14.12	0	-542	29266	28582	28066	27382	26866	28925	27725	250	8350	500	20640	50	1	50005551	14002	29.60	4.46	12	0.06	946.00	6273.00	28900	20230613	-3.11	16550	20220623	69.18	28900	-3.11	20230613	16800	66.67	20230102	28900	-3.11	20230613	16550	69.18	20220623	2.25	N	248070	500	250 억	7060442	N	N	0	N	N
68	20230619	160146	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	0	3	0.00	20775802400	739632	84.75	27600	28750	27550	36250	19550	27900	28089.52	14.26	0	-41099	29100	28500	27600	27000	26100	28800	27300	250	8350	500	20640	50	1	50005551	13952	29.49	4.45	12	1.48	946.00	6273.00	28900	20230613	-3.46	16550	20220623	68.58	28900	-3.46	20230613	16800	66.07	20230102	28900	-3.46	20230613	16550	68.58	20220623	2.28	N	248070	500	250 억	7132055	N	N	87	N	N
69	20230619	150403	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	0	3	0.00	19918553900	708872	81.23	27600	28750	27550	36250	19550	27900	28098.94	14.26	0	-45252	29100	28500	27600	27000	26100	28800	27300	250	8350	500	20640	50	1	50005551	13952	29.49	4.45	12	1.42	946.00	6273.00	28900	20230613	-3.46	16550	20220623	68.58	28900	-3.46	20230613	16800	66.07	20230102	28900	-3.46	20230613	16550	68.58	20220623	2.28	N	248070	500	250 억	7132055	N	N	87	N	N
70	20230619	140716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	50	2	0.18	18772989800	667802	76.52	27600	28750	27550	36250	19550	27900	28111.61	14.26	0	-44558	29100	28500	27600	27000	26100	28800	27300	250	8350	500	20640	50	1	50005551	13977	29.55	4.46	12	1.34	946.00	6273.00	28900	20230613	-3.29	16550	20220623	68.88	28900	-3.29	20230613	16800	66.37	20230102	28900	-3.29	20230613	16550	68.88	20220623	2.28	N	248070	500	250 억	7132055	N	N	87	N	N
71	20230619	130921	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28200	300	2	1.08	17255162350	613649	70.32	27600	28750	27550	36250	19550	27900	28118.94	14.26	0	-34141	29100	28500	27600	27000	26100	28800	27300	250	8350	500	20640	50	1	50005551	14102	29.81	4.50	12	1.23	946.00	6273.00	28900	20230613	-2.42	16550	20220623	70.39	28900	-2.42	20230613	16800	67.86	20230102	28900	-2.42	20230613	16550	70.39	20220623	2.28	N	248070	500	250 억	7132055	N	N	87	N	N
72	20230619	121000	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28100	200	2	0.72	15817667750	562644	64.47	27600	28750	27550	36250	19550	27900	28113.10	14.26	0	-31965	29100	28500	27600	27000	26100	28800	27300	250	8350	500	20640	50	1	50005551	14052	29.70	4.48	12	1.13	946.00	6273.00	28900	20230613	-2.77	16550	20220623	69.79	28900	-2.77	20230613	16800	67.26	20230102	28900	-2.77	20230613	16550	69.79	20220623	2.28	N	248070	500	250 억	7132055	N	N	87	N	N
73	20230619	110730	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	0	3	0.00	13995338750	497677	57.03	27600	28750	27550	36250	19550	27900	28121.33	14.26	0	-2930	29100	28500	27600	27000	26100	28800	27300	250	8350	500	20640	50	1	50005551	13952	29.49	4.45	12	1.00	946.00	6273.00	28900	20230613	-3.46	16550	20220623	68.58	28900	-3.46	20230613	16800	66.07	20230102	28900	-3.46	20230613	16550	68.58	20220623	2.28	N	248070	500	250 억	7132055	N	N	87	N	N
74	20230619	100945	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	400	2	1.43	7096342600	254427	29.15	27600	28300	27550	36250	19550	27900	27891.47	14.26	0	30921	29100	28500	27600	27000	26100	28800	27300	250	8350	500	20640	50	1	50005551	14152	29.92	4.51	12	0.51	946.00	6273.00	28900	20230613	-2.08	16550	20220623	71.00	28900	-2.08	20230613	16800	68.45	20230102	28900	-2.08	20230613	16550	71.00	20220623	2.28	N	248070	500	250 억	7132055	N	N	87	N	N
75	20230619	090927	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27800	-100	5	-0.36	2521893750	90462	10.37	27600	28250	27600	36250	19550	27900	27877.93	14.26	0	10496	29100	28500	27600	27000	26100	28800	27300	250	8350	500	20640	50	1	50005551	13902	29.39	4.43	12	0.18	946.00	6273.00	28900	20230613	-3.81	16550	20220623	67.98	28900	-3.81	20230613	16800	65.48	20230102	28900	-3.81	20230613	16550	67.98	20220623	2.28	N	248070	500	250 억	7132055	N	N	87	N	N
76	20230616	160735	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27900	1000	2	3.72	23895434400	865028	172.18	27050	28200	26700	34950	18850	26900	27623.06	14.42	-660	-68853	27733	27316	26983	26566	26233	27150	26400	250	8050	500	19900	50	1	50005551	13952	29.49	4.45	12	1.73	946.00	6273.00	28900	20230613	-3.46	16550	20220623	68.58	28900	-3.46	20230613	16800	66.07	20230102	28900	-3.46	20230613	16550	68.58	20220623	2.18	N	248070	500	250 억	7209852	N	N	87	N	N
77	20230616	151033	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28000	1100	2	4.09	22586121150	818019	162.83	27050	28200	26700	34950	18850	26900	27610.75	14.42	-660	-81021	27733	27316	26983	26566	26233	27150	26400	250	8050	500	19900	50	1	50005551	14002	29.60	4.46	12	1.64	946.00	6273.00	28900	20230613	-3.11	16550	20220623	69.18	28900	-3.11	20230613	16800	66.67	20230102	28900	-3.11	20230613	16550	69.18	20220623	2.18	N	248070	500	250 억	7209852	N	N	0	N	N
78	20230616	140850	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27300	400	2	1.49	11349237050	415124	82.63	27050	27800	26700	34950	18850	26900	27339.39	14.42	-660	-61565	27733	27316	26983	26566	26233	27150	26400	250	8050	500	19900	50	1	50005551	13652	28.86	4.35	12	0.83	946.00	6273.00	28900	20230613	-5.54	16550	20220623	64.95	28900	-5.54	20230613	16800	62.50	20230102	28900	-5.54	20230613	16550	64.95	20220623	2.18	N	248070	500	250 억	7209852	N	N	0	N	N
79	20230616	130512	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	450	2	1.67	10029297200	366658	72.98	27050	27800	26700	34950	18850	26900	27353.28	14.42	-660	-41359	27733	27316	26983	26566	26233	27150	26400	250	8050	500	19900	50	1	50005551	13677	28.91	4.36	12	0.73	946.00	6273.00	28900	20230613	-5.36	16550	20220623	65.26	28900	-5.36	20230613	16800	62.80	20230102	28900	-5.36	20230613	16550	65.26	20220623	2.18	N	248070	500	250 억	7209852	N	N	0	N	N
80	20230616	120249	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27200	300	2	1.12	9072286150	331576	66.00	27050	27800	26700	34950	18850	26900	27361.11	14.42	-660	-39645	27733	27316	26983	26566	26233	27150	26400	250	8050	500	19900	50	1	50005551	13602	28.75	4.34	12	0.66	946.00	6273.00	28900	20230613	-5.88	16550	20220623	64.35	28900	-5.88	20230613	16800	61.90	20230102	28900	-5.88	20230613	16550	64.35	20220623	2.18	N	248070	500	250 억	7209852	N	N	0	N	N
81	20230616	110231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27350	450	2	1.67	7826134350	285772	56.88	27050	27800	26700	34950	18850	26900	27385.94	14.42	-660	-44049	27733	27316	26983	26566	26233	27150	26400	250	8050	500	19900	50	1	50005551	13677	28.91	4.36	12	0.57	946.00	6273.00	28900	20230613	-5.36	16550	20220623	65.26	28900	-5.36	20230613	16800	62.80	20230102	28900	-5.36	20230613	16550	65.26	20220623	2.18	N	248070	500	250 억	7209852	N	N	0	N	N
82	20230616	100206	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27450	550	2	2.04	6441842400	235160	46.81	27050	27800	26700	34950	18850	26900	27393.45	14.42	-660	-39865	27733	27316	26983	26566	26233	27150	26400	250	8050	500	19900	50	1	50005551	13727	29.02	4.38	12	0.47	946.00	6273.00	28900	20230613	-5.02	16550	20220623	65.86	28900	-5.02	20230613	16800	63.39	20230102	28900	-5.02	20230613	16550	65.86	20220623	2.18	N	248070	500	250 억	7209852	N	N	0	N	N
83	20230616	090416	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	-100	5	-0.37	440879650	16334	3.25	27050	27100	26800	34950	18850	26900	26991.54	14.42	-660	-8322	27733	27316	26983	26566	26233	27150	26400	250	8050	500	19900	50	1	50005551	13401	28.33	4.27	12	0.03	946.00	6273.00	28900	20230613	-7.27	16550	20220623	61.93	28900	-7.27	20230613	16800	59.52	20230102	28900	-7.27	20230613	16550	61.93	20220623	2.18	N	248070	500	250 억	7209852	N	N	0	N	N
84	20230615	150708	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26800	-550	5	-2.01	12583554100	465364	41.62	27300	27400	26650	35550	19150	27350	27039.93	14.49	0	-47069	28683	28016	27433	26766	26183	27725	26475	250	8200	500	20230	50	1	50005551	13401	28.33	4.27	12	0.93	946.00	6273.00	28900	20230613	-7.27	16550	20220623	61.93	28900	-7.27	20230613	16800	59.52	20230102	28900	-7.27	20230613	16550	61.93	20220623	1.94	N	248070	500	250 억	7246607	N	N	11	N	N
85	20230615	140253	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-250	5	-0.91	10500945400	388025	34.70	27300	27400	26650	35550	19150	27350	27062.20	14.49	0	-35011	28683	28016	27433	26766	26183	27725	26475	250	8200	500	20230	50	1	50005551	13552	28.65	4.32	12	0.78	946.00	6273.00	28900	20230613	-6.23	16550	20220623	63.75	28900	-6.23	20230613	16800	61.31	20230102	28900	-6.23	20230613	16550	63.75	20220623	1.94	N	248070	500	250 억	7246607	N	N	11	N	N
86	20230615	130620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27150	-200	5	-0.73	9519076950	351834	31.47	27300	27400	26650	35550	19150	27350	27055.20	14.49	0	-22373	28683	28016	27433	26766	26183	27725	26475	250	8200	500	20230	50	1	50005551	13577	28.70	4.33	12	0.70	946.00	6273.00	28900	20230613	-6.06	16550	20220623	64.05	28900	-6.06	20230613	16800	61.61	20230102	28900	-6.06	20230613	16550	64.05	20220623	1.94	N	248070	500	250 억	7246607	N	N	11	N	N
87	20230615	120822	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27100	-250	5	-0.91	8668715600	320490	28.66	27300	27400	26650	35550	19150	27350	27047.88	14.49	0	-12580	28683	28016	27433	26766	26183	27725	26475	250	8200	500	20230	50	1	50005551	13552	28.65	4.32	12	0.64	946.00	6273.00	28900	20230613	-6.23	16550	20220623	63.75	28900	-6.23	20230613	16800	61.31	20230102	28900	-6.23	20230613	16550	63.75	20220623	1.94	N	248070	500	250 억	7246607	N	N	11	N	N
88	20230615	110756	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26950	-400	5	-1.46	7655957000	282874	25.30	27300	27400	26650	35550	19150	27350	27064.43	14.49	0	-16494	28683	28016	27433	26766	26183	27725	26475	250	8200	500	20230	50	1	50005551	13476	28.49	4.30	12	0.57	946.00	6273.00	28900	20230613	-6.75	16550	20220623	62.84	28900	-6.75	20230613	16800	60.42	20230102	28900	-6.75	20230613	16550	62.84	20220623	1.94	N	248070	500	250 억	7246607	N	N	11	N	N
89	20230611	184726	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	600	2	2.42	22233908800	870749	221.63	24800	25950	24600	32200	17400	24800	25534.56	14.03	160661	73517	25466	25132	24716	24382	23966	24925	24175	250	7400	500	18350	50	1	50005551	12701	26.85	4.05	12	1.74	946.00	6273.00	28250	20230504	-10.09	16550	20220623	53.47	28250	-10.09	20230504	16800	51.19	20230102	28250	-10.09	20230504	16550	53.47	20220623	2.11	N	248070	500	250 억	7015411	N	N	25	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History