KissMeData/020760/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

38 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	160321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1386	8	2	0.58	539117193	390332	121.36	1398	1419	1351	1791	965	1378	1381.16	0.64	0	-18437	1434	1406	1369	1341	1304	1420	1355	258	413	500	960	1	1	51513741	714	-21.00	2.46	12	0.76	-66.00	563.00	2465	20220725	-43.77	970	20230314	42.89	1634	-15.18	20230531	970	42.89	20230314	2465	-43.77	20220725	970	42.89	20230314	0.06	N	020760	500	257 억	329235	N	N	2	N	N
3	20230630	150323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1384	6	2	0.44	508028552	367896	114.38	1398	1419	1351	1791	965	1378	1380.90	0.64	0	-22283	1434	1406	1369	1341	1304	1420	1355	258	413	500	960	1	1	51513741	713	-20.97	2.46	12	0.71	-66.00	563.00	2465	20220725	-43.85	970	20230314	42.68	1634	-15.30	20230531	970	42.68	20230314	2465	-43.85	20220725	970	42.68	20230314	0.06	N	020760	500	257 억	329235	N	N	2	N	N
4	20230630	140322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1375	-3	5	-0.22	465514209	337086	104.80	1398	1419	1351	1791	965	1378	1381.00	0.64	0	-23042	1434	1406	1369	1341	1304	1420	1355	258	413	500	960	1	1	51513741	708	-20.83	2.44	12	0.65	-66.00	563.00	2465	20220725	-44.22	970	20230314	41.75	1634	-15.85	20230531	970	41.75	20230314	2465	-44.22	20220725	970	41.75	20230314	0.06	N	020760	500	257 억	329235	N	N	2	N	N
5	20230630	130323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1362	-16	5	-1.16	409274200	296287	92.12	1398	1419	1351	1791	965	1378	1381.34	0.64	0	-22857	1434	1406	1369	1341	1304	1420	1355	258	413	500	960	1	1	51513741	702	-20.64	2.42	12	0.58	-66.00	563.00	2465	20220725	-44.75	970	20230314	40.41	1634	-16.65	20230531	970	40.41	20230314	2465	-44.75	20220725	970	40.41	20230314	0.06	N	020760	500	257 억	329235	N	N	2	N	N
6	20230630	120321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1366	-12	5	-0.87	395700188	286348	89.03	1398	1419	1351	1791	965	1378	1381.89	0.64	0	-19229	1434	1406	1369	1341	1304	1420	1355	258	413	500	960	1	1	51513741	704	-20.70	2.43	12	0.56	-66.00	563.00	2465	20220725	-44.58	970	20230314	40.82	1634	-16.40	20230531	970	40.82	20230314	2465	-44.58	20220725	970	40.82	20230314	0.06	N	020760	500	257 억	329235	N	N	2	N	N
7	20230630	110323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1370	-8	5	-0.58	361307717	261183	81.20	1398	1419	1351	1791	965	1378	1383.35	0.64	0	-20733	1434	1406	1369	1341	1304	1420	1355	258	413	500	960	1	1	51513741	706	-20.76	2.43	12	0.51	-66.00	563.00	2465	20220725	-44.42	970	20230314	41.24	1634	-16.16	20230531	970	41.24	20230314	2465	-44.42	20220725	970	41.24	20230314	0.06	N	020760	500	257 억	329235	N	N	2	N	N
8	20230630	100322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1363	-15	5	-1.09	151862280	110757	34.43	1398	1399	1351	1791	965	1378	1371.13	0.64	0	-38788	1434	1406	1369	1341	1304	1420	1355	258	413	500	960	1	1	51513741	702	-20.65	2.42	12	0.22	-66.00	563.00	2465	20220725	-44.71	970	20230314	40.52	1634	-16.59	20230531	970	40.52	20230314	2465	-44.71	20220725	970	40.52	20230314	0.06	N	020760	500	257 억	329235	N	N	2	N	N
9	20230630	090323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1385	7	2	0.51	25362803	18160	5.65	1398	1399	1385	1791	965	1378	1396.63	0.64	0	-9112	1434	1406	1369	1341	1304	1420	1355	258	413	500	960	1	1	51513741	713	-20.98	2.46	12	0.04	-66.00	563.00	2465	20220725	-43.81	970	20230314	42.78	1634	-15.24	20230531	970	42.78	20230314	2465	-43.81	20220725	970	42.78	20230314	0.06	N	020760	500	257 억	329235	N	N	2	N	N
10	20230629	160322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1378	34	2	2.53	435036215	316383	207.27	1332	1397	1332	1747	941	1344	1375.03	0.52	0	55701	1380	1361	1344	1325	1308	1353	1317	258	403	500	940	1	1	51513741	710	-20.88	2.45	12	0.61	-66.00	563.00	2465	20220725	-44.10	970	20230314	42.06	1634	-15.67	20230531	970	42.06	20230314	2465	-44.10	20220725	970	42.06	20230314	0.06	N	020760	500	257 억	266137	N	N	2	N	N
11	20230629	150320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1369	25	2	1.86	396346508	288210	188.81	1332	1397	1332	1747	941	1344	1375.20	0.52	0	54433	1380	1361	1344	1325	1308	1353	1317	258	403	500	940	1	1	51513741	705	-20.74	2.43	12	0.56	-66.00	563.00	2465	20220725	-44.46	970	20230314	41.13	1634	-16.22	20230531	970	41.13	20230314	2465	-44.46	20220725	970	41.13	20230314	0.06	N	020760	500	257 억	266137	N	N	1	N	N
12	20230629	140320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1388	44	2	3.27	359763542	261611	171.39	1332	1397	1332	1747	941	1344	1375.19	0.52	0	53350	1380	1361	1344	1325	1308	1353	1317	258	403	500	940	1	1	51513741	715	-21.03	2.47	12	0.51	-66.00	563.00	2465	20220725	-43.69	970	20230314	43.09	1634	-15.06	20230531	970	43.09	20230314	2465	-43.69	20220725	970	43.09	20230314	0.06	N	020760	500	257 억	266137	N	N	1	N	N
13	20230629	130321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1372	28	2	2.08	212703459	155778	102.05	1332	1385	1332	1747	941	1344	1365.43	0.52	0	32637	1380	1361	1344	1325	1308	1353	1317	258	403	500	940	1	1	51513741	707	-20.79	2.44	12	0.30	-66.00	563.00	2465	20220725	-44.34	970	20230314	41.44	1634	-16.03	20230531	970	41.44	20230314	2465	-44.34	20220725	970	41.44	20230314	0.06	N	020760	500	257 억	266137	N	N	1	N	N
14	20230629	120321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1372	28	2	2.08	178507502	130766	85.67	1332	1385	1332	1747	941	1344	1365.09	0.52	0	23608	1380	1361	1344	1325	1308	1353	1317	258	403	500	940	1	1	51513741	707	-20.79	2.44	12	0.25	-66.00	563.00	2465	20220725	-44.34	970	20230314	41.44	1634	-16.03	20230531	970	41.44	20230314	2465	-44.34	20220725	970	41.44	20230314	0.06	N	020760	500	257 억	266137	N	N	1	N	N
15	20230629	110321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1364	20	2	1.49	145789924	106815	69.98	1332	1385	1332	1747	941	1344	1364.88	0.52	0	17383	1380	1361	1344	1325	1308	1353	1317	258	403	500	940	1	1	51513741	703	-20.67	2.42	12	0.21	-66.00	563.00	2465	20220725	-44.67	970	20230314	40.62	1634	-16.52	20230531	970	40.62	20230314	2465	-44.67	20220725	970	40.62	20230314	0.06	N	020760	500	257 억	266137	N	N	1	N	N
16	20230629	100321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1365	21	2	1.56	51448377	38223	25.04	1332	1366	1332	1747	941	1344	1346.01	0.52	0	8476	1380	1361	1344	1325	1308	1353	1317	258	403	500	940	1	1	51513741	703	-20.68	2.42	12	0.07	-66.00	563.00	2465	20220725	-44.62	970	20230314	40.72	1634	-16.46	20230531	970	40.72	20230314	2465	-44.62	20220725	970	40.72	20230314	0.06	N	020760	500	257 억	266137	N	N	1	N	N
17	20230629	090321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1333	-11	5	-0.82	11109594	8334	5.46	1332	1344	1332	1747	941	1344	1333.04	0.52	0	6921	1380	1361	1344	1325	1308	1353	1317	258	403	500	940	1	1	51513741	687	-20.20	2.37	12	0.02	-66.00	563.00	2465	20220725	-45.92	970	20230314	37.42	1634	-18.42	20230531	970	37.42	20230314	2465	-45.92	20220725	970	37.42	20230314	0.06	N	020760	500	257 억	266137	N	N	1	N	N
18	20230628	160318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1344	-16	5	-1.18	203201781	151124	32.09	1352	1363	1327	1768	952	1360	1344.60	0.50	0	6696	1451	1405	1365	1319	1279	1385	1299	258	408	500	950	1	1	51513741	692	-20.36	2.39	12	0.29	-66.00	563.00	2465	20220725	-45.48	970	20230314	38.56	1634	-17.75	20230531	970	38.56	20230314	2465	-45.48	20220725	970	38.56	20230314	0.03	N	020760	500	257 억	259453	N	N	1	N	N
19	20230628	150320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1350	-10	5	-0.74	176168839	131138	27.85	1352	1363	1327	1768	952	1360	1343.38	0.50	0	6578	1451	1405	1365	1319	1279	1385	1299	258	408	500	950	1	1	51513741	695	-20.45	2.40	12	0.25	-66.00	563.00	2465	20220725	-45.23	970	20230314	39.18	1634	-17.38	20230531	970	39.18	20230314	2465	-45.23	20220725	970	39.18	20230314	0.03	N	020760	500	257 억	259453	N	N	2	N	N
20	20230628	140318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1350	-10	5	-0.74	151299620	112653	23.92	1352	1363	1327	1768	952	1360	1343.06	0.50	0	9330	1451	1405	1365	1319	1279	1385	1299	258	408	500	950	1	1	51513741	695	-20.45	2.40	12	0.22	-66.00	563.00	2465	20220725	-45.23	970	20230314	39.18	1634	-17.38	20230531	970	39.18	20230314	2465	-45.23	20220725	970	39.18	20230314	0.03	N	020760	500	257 억	259453	N	N	2	N	N
21	20230628	130319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1344	-16	5	-1.18	145024519	107985	22.93	1352	1363	1327	1768	952	1360	1343.00	0.50	0	9328	1451	1405	1365	1319	1279	1385	1299	258	408	500	950	1	1	51513741	692	-20.36	2.39	12	0.21	-66.00	563.00	2465	20220725	-45.48	970	20230314	38.56	1634	-17.75	20230531	970	38.56	20230314	2465	-45.48	20220725	970	38.56	20230314	0.03	N	020760	500	257 억	259453	N	N	2	N	N
22	20230628	120253	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1360	0	3	0.00	125068467	93159	19.78	1352	1363	1327	1768	952	1360	1342.53	0.50	0	9126	1451	1405	1365	1319	1279	1385	1299	258	408	500	950	1	1	51513741	701	-20.61	2.42	12	0.18	-66.00	563.00	2465	20220725	-44.83	970	20230314	40.21	1634	-16.77	20230531	970	40.21	20230314	2465	-44.83	20220725	970	40.21	20230314	0.03	N	020760	500	257 억	259453	N	N	2	N	N
23	20230628	110321	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1343	-17	5	-1.25	100172279	74754	15.87	1352	1352	1327	1768	952	1360	1340.02	0.50	0	7753	1451	1405	1365	1319	1279	1385	1299	258	408	500	950	1	1	51513741	692	-20.35	2.39	12	0.15	-66.00	563.00	2465	20220725	-45.52	970	20230314	38.45	1634	-17.81	20230531	970	38.45	20230314	2465	-45.52	20220725	970	38.45	20230314	0.03	N	020760	500	257 억	259453	N	N	2	N	N
24	20230628	100320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1341	-19	5	-1.40	81185627	60602	12.87	1352	1352	1327	1768	952	1360	1339.65	0.50	0	7599	1451	1405	1365	1319	1279	1385	1299	258	408	500	950	1	1	51513741	691	-20.32	2.38	12	0.12	-66.00	563.00	2465	20220725	-45.60	970	20230314	38.25	1634	-17.93	20230531	970	38.25	20230314	2465	-45.60	20220725	970	38.25	20230314	0.03	N	020760	500	257 억	259453	N	N	2	N	N
25	20230628	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1331	-29	5	-2.13	21503119	16087	3.42	1352	1352	1327	1768	952	1360	1336.66	0.50	0	3411	1451	1405	1365	1319	1279	1385	1299	258	408	500	950	1	1	51513741	686	-20.17	2.36	12	0.03	-66.00	563.00	2465	20220725	-46.00	970	20230314	37.22	1634	-18.54	20230531	970	37.22	20230314	2465	-46.00	20220725	970	37.22	20230314	0.03	N	020760	500	257 억	259453	N	N	2	N	N
26	20230627	160320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1360	-12	5	-0.87	632726323	468782	17.16	1375	1411	1325	1783	961	1372	1349.72	0.50	0	-6174	1609	1490	1431	1312	1253	1461	1283	258	411	500	960	1	1	51513741	701	-20.61	2.42	12	0.91	-66.00	563.00	2465	20220725	-44.83	970	20230314	40.21	1634	-16.77	20230531	970	40.21	20230314	2465	-44.83	20220725	970	40.21	20230314	0.03	N	020760	500	257 억	255820	N	N	2	N	N
27	20230627	150322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1358	-14	5	-1.02	622966755	461599	16.90	1375	1411	1325	1783	961	1372	1349.58	0.50	0	-7389	1609	1490	1431	1312	1253	1461	1283	258	411	500	960	1	1	51513741	700	-20.58	2.41	12	0.90	-66.00	563.00	2465	20220725	-44.91	970	20230314	40.00	1634	-16.89	20230531	970	40.00	20230314	2465	-44.91	20220725	970	40.00	20230314	0.03	N	020760	500	257 억	255820	N	N	17	N	N
28	20230627	140323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1339	-33	5	-2.41	555861613	411853	15.08	1375	1411	1325	1783	961	1372	1349.66	0.50	0	-6376	1609	1490	1431	1312	1253	1461	1283	258	411	500	960	1	1	51513741	690	-20.29	2.38	12	0.80	-66.00	563.00	2465	20220725	-45.68	970	20230314	38.04	1634	-18.05	20230531	970	38.04	20230314	2465	-45.68	20220725	970	38.04	20230314	0.03	N	020760	500	257 억	255820	N	N	17	N	N
29	20230627	130324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1325	-47	5	-3.43	535291977	396421	14.51	1375	1411	1325	1783	961	1372	1350.31	0.50	0	-6312	1609	1490	1431	1312	1253	1461	1283	258	411	500	960	1	1	51513741	683	-20.08	2.35	12	0.77	-66.00	563.00	2465	20220725	-46.25	970	20230314	36.60	1634	-18.91	20230531	970	36.60	20230314	2465	-46.25	20220725	970	36.60	20230314	0.03	N	020760	500	257 억	255820	N	N	17	N	N
30	20230627	120326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1330	-42	5	-3.06	461833796	341167	12.49	1375	1411	1330	1783	961	1372	1353.69	0.50	0	22	1609	1490	1431	1312	1253	1461	1283	258	411	500	960	1	1	51513741	685	-20.15	2.36	12	0.66	-66.00	563.00	2465	20220725	-46.04	970	20230314	37.11	1634	-18.60	20230531	970	37.11	20230314	2465	-46.04	20220725	970	37.11	20230314	0.03	N	020760	500	257 억	255820	N	N	17	N	N
31	20230627	110325	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1345	-27	5	-1.97	406032948	299348	10.96	1375	1411	1331	1783	961	1372	1356.39	0.50	0	17802	1609	1490	1431	1312	1253	1461	1283	258	411	500	960	1	1	51513741	693	-20.38	2.39	12	0.58	-66.00	563.00	2465	20220725	-45.44	970	20230314	38.66	1634	-17.69	20230531	970	38.66	20230314	2465	-45.44	20220725	970	38.66	20230314	0.03	N	020760	500	257 억	255820	N	N	17	N	N
32	20230627	100318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1335	-37	5	-2.70	338953808	249460	9.13	1375	1411	1331	1783	961	1372	1358.75	0.50	0	23914	1609	1490	1431	1312	1253	1461	1283	258	411	500	960	1	1	51513741	688	-20.23	2.37	12	0.48	-66.00	563.00	2465	20220725	-45.84	970	20230314	37.63	1634	-18.30	20230531	970	37.63	20230314	2465	-45.84	20220725	970	37.63	20230314	0.03	N	020760	500	257 억	255820	N	N	17	N	N
33	20230627	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1387	15	2	1.09	35782999	25995	0.95	1375	1387	1372	1783	961	1372	1376.53	0.50	0	-726	1609	1490	1431	1312	1253	1461	1283	258	411	500	960	1	1	51513741	714	-21.02	2.46	12	0.05	-66.00	563.00	2465	20220725	-43.73	970	20230314	42.99	1634	-15.12	20230531	970	42.99	20230314	2465	-43.73	20220725	970	42.99	20230314	0.03	N	020760	500	257 억	255820	N	N	17	N	N
34	20230626	160319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1372	-32	5	-2.28	3985148443	2720765	267.59	1550	1550	1372	1825	983	1404	1464.82	1.04	0	-270777	1466	1434	1388	1356	1310	1451	1373	258	421	500	980	1	1	51513741	707	-20.79	2.44	12	5.28	-66.00	563.00	2465	20220725	-44.34	970	20230314	41.44	1634	-16.03	20230531	970	41.44	20230314	2465	-44.34	20220725	970	41.44	20230314	0.03	N	020760	500	257 억	537393	N	N	17	N	N
35	20230626	150322	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1384	-20	5	-1.42	3880756852	2644940	260.13	1550	1550	1381	1825	983	1404	1467.25	1.04	0	-282934	1466	1434	1388	1356	1310	1451	1373	258	421	500	980	1	1	51513741	713	-20.97	2.46	12	5.13	-66.00	563.00	2465	20220725	-43.85	970	20230314	42.68	1634	-15.30	20230531	970	42.68	20230314	2465	-43.85	20220725	970	42.68	20230314	0.03	N	020760	500	257 억	537393	N	N	70	N	N
36	20230626	140320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1405	1	2	0.07	3631374709	2466074	242.54	1550	1550	1404	1825	983	1404	1472.54	1.04	0	-279427	1466	1434	1388	1356	1310	1451	1373	258	421	500	980	1	1	51513741	724	-21.29	2.50	12	4.79	-66.00	563.00	2465	20220725	-43.00	970	20230314	44.85	1634	-14.01	20230531	970	44.85	20230314	2465	-43.00	20220725	970	44.85	20230314	0.03	N	020760	500	257 억	537393	N	N	70	N	N
37	20230626	130320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1412	8	2	0.57	3497631418	2371002	233.19	1550	1550	1409	1825	983	1404	1475.18	1.04	0	-278300	1466	1434	1388	1356	1310	1451	1373	258	421	500	980	1	1	51513741	727	-21.39	2.51	12	4.60	-66.00	563.00	2465	20220725	-42.72	970	20230314	45.57	1634	-13.59	20230531	970	45.57	20230314	2465	-42.72	20220725	970	45.57	20230314	0.03	N	020760	500	257 억	537393	N	N	70	N	N
38	20230626	120318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1412	8	2	0.57	3438284349	2329057	229.07	1550	1550	1409	1825	983	1404	1476.27	1.04	0	-275725	1466	1434	1388	1356	1310	1451	1373	258	421	500	980	1	1	51513741	727	-21.39	2.51	12	4.52	-66.00	563.00	2465	20220725	-42.72	970	20230314	45.57	1634	-13.59	20230531	970	45.57	20230314	2465	-42.72	20220725	970	45.57	20230314	0.03	N	020760	500	257 억	537393	N	N	70	N	N
39	20230626	110318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1421	17	2	1.21	3308072715	2236863	220.00	1550	1550	1411	1825	983	1404	1478.90	1.04	0	-269920	1466	1434	1388	1356	1310	1451	1373	258	421	500	980	1	1	51513741	732	-21.53	2.52	12	4.34	-66.00	563.00	2465	20220725	-42.35	970	20230314	46.49	1634	-13.04	20230531	970	46.49	20230314	2465	-42.35	20220725	970	46.49	20230314	0.03	N	020760	500	257 억	537393	N	N	70	N	N
40	20230626	100319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1420	16	2	1.14	3072930519	2070927	203.68	1550	1550	1411	1825	983	1404	1483.86	1.04	0	-262437	1466	1434	1388	1356	1310	1451	1373	258	421	500	980	1	1	51513741	731	-21.52	2.52	12	4.02	-66.00	563.00	2465	20220725	-42.39	970	20230314	46.39	1634	-13.10	20230531	970	46.39	20230314	2465	-42.39	20220725	970	46.39	20230314	0.03	N	020760	500	257 억	537393	N	N	70	N	N
41	20230626	090319	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1519	115	2	8.19	1247926731	814854	80.14	1550	1550	1463	1825	983	1404	1531.54	1.04	0	-147189	1466	1434	1388	1356	1310	1451	1373	258	421	500	980	1	1	51513741	782	-23.02	2.70	12	1.58	-66.00	563.00	2465	20220725	-38.38	970	20230314	56.60	1634	-7.04	20230531	970	56.60	20230314	2465	-38.38	20220725	970	56.60	20230314	0.03	N	020760	500	257 억	537393	N	N	70	N	N
42	20230623	160516	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1404	74	2	5.56	973728666	699587	429.48	1364	1420	1342	1729	931	1330	1391.85	0.77	0	140895	1399	1364	1345	1310	1291	1355	1301	258	399	500	930	1	1	51513741	723	-21.27	2.49	12	1.36	-66.00	563.00	2465	20220725	-43.04	970	20230314	44.74	1634	-14.08	20230531	970	44.74	20230314	2465	-43.04	20220725	970	44.74	20230314	0.03	N	020760	500	257 억	394493	N	N	70	N	N
43	20230623	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1398	68	2	5.11	828702067	595734	365.73	1364	1420	1342	1729	931	1330	1391.06	0.77	0	103961	1399	1364	1345	1310	1291	1355	1301	258	399	500	930	1	1	51513741	720	-21.18	2.48	12	1.16	-66.00	563.00	2465	20220725	-43.29	970	20230314	44.12	1634	-14.44	20230531	970	44.12	20230314	2465	-43.29	20220725	970	44.12	20230314	0.03	N	020760	500	257 억	394493	N	N	18	N	N
44	20230622	160810	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1330	-20	5	-1.48	195783621	145953	56.29	1346	1380	1326	1755	945	1350	1341.57	0.82	0	-26141	1426	1388	1367	1329	1308	1377	1318	258	405	500	940	1	1	51513741	685	-20.15	2.36	12	0.28	-66.00	563.00	2465	20220725	-46.04	970	20230314	37.11	1634	-18.60	20230531	970	37.11	20230314	2465	-46.04	20220725	970	37.11	20230314	0.03	N	020760	500	257 억	420634	N	N	18	N	N
45	20230622	150746	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1329	-21	5	-1.56	185534973	138249	53.31	1346	1380	1326	1755	945	1350	1342.03	0.82	0	-25448	1426	1388	1367	1329	1308	1377	1318	258	405	500	940	1	1	51513741	685	-20.14	2.36	12	0.27	-66.00	563.00	2465	20220725	-46.09	970	20230314	37.01	1634	-18.67	20230531	970	37.01	20230314	2465	-46.09	20220725	970	37.01	20230314	0.03	N	020760	500	257 억	420634	N	N	763	N	N
46	20230622	140506	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1335	-15	5	-1.11	144524156	107398	41.42	1346	1380	1326	1755	945	1350	1345.69	0.82	0	-16913	1426	1388	1367	1329	1308	1377	1318	258	405	500	940	1	1	51513741	688	-20.23	2.37	12	0.21	-66.00	563.00	2465	20220725	-45.84	970	20230314	37.63	1634	-18.30	20230531	970	37.63	20230314	2465	-45.84	20220725	970	37.63	20230314	0.03	N	020760	500	257 억	420634	N	N	763	N	N
47	20230622	130240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1330	-20	5	-1.48	126841542	94142	36.31	1346	1380	1326	1755	945	1350	1347.34	0.82	0	-16399	1426	1388	1367	1329	1308	1377	1318	258	405	500	940	1	1	51513741	685	-20.15	2.36	12	0.18	-66.00	563.00	2465	20220725	-46.04	970	20230314	37.11	1634	-18.60	20230531	970	37.11	20230314	2465	-46.04	20220725	970	37.11	20230314	0.03	N	020760	500	257 억	420634	N	N	763	N	N
48	20230622	120442	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1344	-6	5	-0.44	93767194	69356	26.75	1346	1380	1326	1755	945	1350	1351.97	0.82	0	-11201	1426	1388	1367	1329	1308	1377	1318	258	405	500	940	1	1	51513741	692	-20.36	2.39	12	0.13	-66.00	563.00	2465	20220725	-45.48	970	20230314	38.56	1634	-17.75	20230531	970	38.56	20230314	2465	-45.48	20220725	970	38.56	20230314	0.03	N	020760	500	257 억	420634	N	N	763	N	N
49	20230622	110602	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1345	-5	5	-0.37	88451629	65403	25.22	1346	1380	1326	1755	945	1350	1352.41	0.82	0	-10493	1426	1388	1367	1329	1308	1377	1318	258	405	500	940	1	1	51513741	693	-20.38	2.39	12	0.13	-66.00	563.00	2465	20220725	-45.44	970	20230314	38.66	1634	-17.69	20230531	970	38.66	20230314	2465	-45.44	20220725	970	38.66	20230314	0.03	N	020760	500	257 억	420634	N	N	763	N	N
50	20230622	100802	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1355	5	2	0.37	42261174	31136	12.01	1346	1380	1326	1755	945	1350	1357.31	0.82	0	-2764	1426	1388	1367	1329	1308	1377	1318	258	405	500	940	1	1	51513741	698	-20.53	2.41	12	0.06	-66.00	563.00	2465	20220725	-45.03	970	20230314	39.69	1634	-17.07	20230531	970	39.69	20230314	2465	-45.03	20220725	970	39.69	20230314	0.03	N	020760	500	257 억	420634	N	N	763	N	N
51	20230622	090222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1336	-14	5	-1.04	3138159	2344	0.90	1346	1353	1326	1755	945	1350	1338.81	0.82	0	-226	1426	1388	1367	1329	1308	1377	1318	258	405	500	940	1	1	51513741	688	-20.24	2.37	12	0.00	-66.00	563.00	2465	20220725	-45.80	970	20230314	37.73	1634	-18.24	20230531	970	37.73	20230314	2465	-45.80	20220725	970	37.73	20230314	0.03	N	020760	500	257 억	420634	N	N	763	N	N
52	20230621	161021	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1350	-32	5	-2.32	355009874	259130	69.30	1386	1405	1346	1796	968	1382	1370.01	0.91	0	-44561	1450	1415	1383	1348	1316	1400	1333	258	414	500	960	1	1	51513741	695	-20.45	2.40	12	0.50	-66.00	563.00	2465	20220725	-45.23	970	20230314	39.18	1634	-17.38	20230531	970	39.18	20230314	2465	-45.23	20220725	970	39.18	20230314	0.03	N	020760	500	257 억	468865	N	N	763	N	N
53	20230621	150230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1352	-30	5	-2.17	303371004	220854	59.06	1386	1405	1348	1796	968	1382	1373.63	0.91	0	-41647	1450	1415	1383	1348	1316	1400	1333	258	414	500	960	1	1	51513741	696	-20.48	2.40	12	0.43	-66.00	563.00	2465	20220725	-45.15	970	20230314	39.38	1634	-17.26	20230531	970	39.38	20230314	2465	-45.15	20220725	970	39.38	20230314	0.03	N	020760	500	257 억	468865	N	N	19	N	N
54	20230621	140312	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1356	-26	5	-1.88	273957658	199102	53.24	1386	1405	1348	1796	968	1382	1375.97	0.91	0	-28222	1450	1415	1383	1348	1316	1400	1333	258	414	500	960	1	1	51513741	699	-20.55	2.41	12	0.39	-66.00	563.00	2465	20220725	-44.99	970	20230314	39.79	1634	-17.01	20230531	970	39.79	20230314	2465	-44.99	20220725	970	39.79	20230314	0.03	N	020760	500	257 억	468865	N	N	19	N	N
55	20230621	130635	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1370	-12	5	-0.87	211702714	153166	40.96	1386	1405	1364	1796	968	1382	1382.18	0.91	0	-29927	1450	1415	1383	1348	1316	1400	1333	258	414	500	960	1	1	51513741	706	-20.76	2.43	12	0.30	-66.00	563.00	2465	20220725	-44.42	970	20230314	41.24	1634	-16.16	20230531	970	41.24	20230314	2465	-44.42	20220725	970	41.24	20230314	0.03	N	020760	500	257 억	468865	N	N	19	N	N
56	20230621	120505	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1371	-11	5	-0.80	177522585	128191	34.28	1386	1405	1370	1796	968	1382	1384.83	0.91	0	-17663	1450	1415	1383	1348	1316	1400	1333	258	414	500	960	1	1	51513741	706	-20.77	2.44	12	0.25	-66.00	563.00	2465	20220725	-44.38	970	20230314	41.34	1634	-16.10	20230531	970	41.34	20230314	2465	-44.38	20220725	970	41.34	20230314	0.03	N	020760	500	257 억	468865	N	N	19	N	N
57	20230621	110644	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1376	-6	5	-0.43	137940369	99378	26.58	1386	1405	1373	1796	968	1382	1388.04	0.91	0	-6416	1450	1415	1383	1348	1316	1400	1333	258	414	500	960	1	1	51513741	709	-20.85	2.44	12	0.19	-66.00	563.00	2465	20220725	-44.18	970	20230314	41.86	1634	-15.79	20230531	970	41.86	20230314	2465	-44.18	20220725	970	41.86	20230314	0.03	N	020760	500	257 억	468865	N	N	19	N	N
58	20230621	100932	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1387	5	2	0.36	90203484	64771	17.32	1386	1405	1386	1796	968	1382	1392.65	0.91	0	-4749	1450	1415	1383	1348	1316	1400	1333	258	414	500	960	1	1	51513741	714	-21.02	2.46	12	0.13	-66.00	563.00	2465	20220725	-43.73	970	20230314	42.99	1634	-15.12	20230531	970	42.99	20230314	2465	-43.73	20220725	970	42.99	20230314	0.03	N	020760	500	257 억	468865	N	N	19	N	N
59	20230621	090406	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1393	11	2	0.80	4111801	2955	0.79	1386	1400	1386	1796	968	1382	1391.48	0.91	0	-681	1450	1415	1383	1348	1316	1400	1333	258	414	500	960	1	1	51513741	718	-21.11	2.47	12	0.01	-66.00	563.00	2465	20220725	-43.49	970	20230314	43.61	1634	-14.75	20230531	970	43.61	20230314	2465	-43.49	20220725	970	43.61	20230314	0.03	N	020760	500	257 억	468865	N	N	19	N	N
60	20230620	160951	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1382	-35	5	-2.47	516428858	372523	79.79	1418	1418	1351	1842	992	1417	1386.31	0.96	0	-16683	1449	1432	1404	1387	1359	1441	1396	258	425	500	990	1	1	51513741	712	-20.94	2.45	12	0.72	-66.00	563.00	2465	20220725	-43.94	970	20230314	42.47	1634	-15.42	20230531	970	42.47	20230314	2465	-43.94	20220725	970	42.47	20230314	0.03	N	020760	500	257 억	494552	N	N	19	N	N
61	20230620	150609	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1388	-29	5	-2.05	463349910	334318	71.61	1418	1418	1351	1842	992	1417	1385.96	0.96	0	-15162	1449	1432	1404	1387	1359	1441	1396	258	425	500	990	1	1	51513741	715	-21.03	2.47	12	0.65	-66.00	563.00	2465	20220725	-43.69	970	20230314	43.09	1634	-15.06	20230531	970	43.09	20230314	2465	-43.69	20220725	970	43.09	20230314	0.03	N	020760	500	257 억	494552	N	N	26	N	N
62	20230620	140745	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1381	-36	5	-2.54	459249229	331362	70.98	1418	1418	1351	1842	992	1417	1385.94	0.96	0	-15179	1449	1432	1404	1387	1359	1441	1396	258	425	500	990	1	1	51513741	711	-20.92	2.45	12	0.64	-66.00	563.00	2465	20220725	-43.98	970	20230314	42.37	1634	-15.48	20230531	970	42.37	20230314	2465	-43.98	20220725	970	42.37	20230314	0.03	N	020760	500	257 억	494552	N	N	26	N	N
63	20230620	130822	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1402	-15	5	-1.06	431034764	311063	66.63	1418	1418	1351	1842	992	1417	1385.68	0.96	0	-11790	1449	1432	1404	1387	1359	1441	1396	258	425	500	990	1	1	51513741	722	-21.24	2.49	12	0.60	-66.00	563.00	2465	20220725	-43.12	970	20230314	44.54	1634	-14.20	20230531	970	44.54	20230314	2465	-43.12	20220725	970	44.54	20230314	0.03	N	020760	500	257 억	494552	N	N	26	N	N
64	20230620	120938	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1384	-33	5	-2.33	357988552	258246	55.31	1418	1418	1351	1842	992	1417	1386.23	0.96	0	-16308	1449	1432	1404	1387	1359	1441	1396	258	425	500	990	1	1	51513741	713	-20.97	2.46	12	0.50	-66.00	563.00	2465	20220725	-43.85	970	20230314	42.68	1634	-15.30	20230531	970	42.68	20230314	2465	-43.85	20220725	970	42.68	20230314	0.03	N	020760	500	257 억	494552	N	N	26	N	N
65	20230620	110926	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1393	-24	5	-1.69	331897570	239474	51.29	1418	1418	1351	1842	992	1417	1385.94	0.96	0	-20054	1449	1432	1404	1387	1359	1441	1396	258	425	500	990	1	1	51513741	718	-21.11	2.47	12	0.46	-66.00	563.00	2465	20220725	-43.49	970	20230314	43.61	1634	-14.75	20230531	970	43.61	20230314	2465	-43.49	20220725	970	43.61	20230314	0.03	N	020760	500	257 억	494552	N	N	26	N	N
66	20230620	101003	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1407	-10	5	-0.71	259580529	187586	40.18	1418	1418	1351	1842	992	1417	1383.79	0.96	0	-9387	1449	1432	1404	1387	1359	1441	1396	258	425	500	990	1	1	51513741	725	-21.32	2.50	12	0.36	-66.00	563.00	2465	20220725	-42.92	970	20230314	45.05	1634	-13.89	20230531	970	45.05	20230314	2465	-42.92	20220725	970	45.05	20230314	0.03	N	020760	500	257 억	494552	N	N	26	N	N
67	20230620	090924	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1377	-40	5	-2.82	93408977	67647	14.49	1418	1418	1351	1842	992	1417	1380.83	0.96	0	819	1449	1432	1404	1387	1359	1441	1396	258	425	500	990	1	1	51513741	709	-20.86	2.45	12	0.13	-66.00	563.00	2465	20220725	-44.14	970	20230314	41.96	1634	-15.73	20230531	970	41.96	20230314	2465	-44.14	20220725	970	41.96	20230314	0.03	N	020760	500	257 억	494552	N	N	26	N	N
68	20230619	160156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1417	35	2	2.53	654804382	465843	180.28	1394	1421	1376	1796	968	1382	1405.71	0.80	0	66632	1422	1401	1363	1342	1304	1412	1353	258	414	500	960	1	1	51513741	730	-21.47	2.52	12	0.90	-66.00	563.00	2465	20220725	-42.52	970	20230314	46.08	1634	-13.28	20230531	970	46.08	20230314	2465	-42.52	20220725	970	46.08	20230314	0.03	N	020760	500	257 억	410275	N	N	26	N	N
69	20230619	150119	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1413	31	2	2.24	572004439	407398	157.66	1394	1421	1376	1796	968	1382	1404.14	0.80	0	65059	1422	1401	1363	1342	1304	1412	1353	258	414	500	960	1	1	51513741	728	-21.41	2.51	12	0.79	-66.00	563.00	2465	20220725	-42.68	970	20230314	45.67	1634	-13.53	20230531	970	45.67	20230314	2465	-42.68	20220725	970	45.67	20230314	0.03	N	020760	500	257 억	410275	N	N	23	N	N
70	20230619	140719	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1403	21	2	1.52	484263574	345120	133.56	1394	1421	1376	1796	968	1382	1403.28	0.80	0	52521	1422	1401	1363	1342	1304	1412	1353	258	414	500	960	1	1	51513741	723	-21.26	2.49	12	0.67	-66.00	563.00	2465	20220725	-43.08	970	20230314	44.64	1634	-14.14	20230531	970	44.64	20230314	2465	-43.08	20220725	970	44.64	20230314	0.03	N	020760	500	257 억	410275	N	N	23	N	N
71	20230619	130914	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1402	20	2	1.45	457505063	326041	126.18	1394	1421	1376	1796	968	1382	1403.33	0.80	0	50746	1422	1401	1363	1342	1304	1412	1353	258	414	500	960	1	1	51513741	722	-21.24	2.49	12	0.63	-66.00	563.00	2465	20220725	-43.12	970	20230314	44.54	1634	-14.20	20230531	970	44.54	20230314	2465	-43.12	20220725	970	44.54	20230314	0.03	N	020760	500	257 억	410275	N	N	23	N	N
72	20230619	120425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1407	25	2	1.81	399595149	284746	110.20	1394	1421	1376	1796	968	1382	1403.47	0.80	0	43783	1422	1401	1363	1342	1304	1412	1353	258	414	500	960	1	1	51513741	725	-21.32	2.50	12	0.55	-66.00	563.00	2465	20220725	-42.92	970	20230314	45.05	1634	-13.89	20230531	970	45.05	20230314	2465	-42.92	20220725	970	45.05	20230314	0.03	N	020760	500	257 억	410275	N	N	23	N	N
73	20230619	110230	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1415	33	2	2.39	338676358	241464	93.45	1394	1421	1376	1796	968	1382	1402.74	0.80	0	42900	1422	1401	1363	1342	1304	1412	1353	258	414	500	960	1	1	51513741	729	-21.44	2.51	12	0.47	-66.00	563.00	2465	20220725	-42.60	970	20230314	45.88	1634	-13.40	20230531	970	45.88	20230314	2465	-42.60	20220725	970	45.88	20230314	0.03	N	020760	500	257 억	410275	N	N	23	N	N
74	20230619	100530	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1408	26	2	1.88	234676133	167757	64.92	1394	1421	1376	1796	968	1382	1399.08	0.80	0	20613	1422	1401	1363	1342	1304	1412	1353	258	414	500	960	1	1	51513741	725	-21.33	2.50	12	0.33	-66.00	563.00	2465	20220725	-42.88	970	20230314	45.15	1634	-13.83	20230531	970	45.15	20230314	2465	-42.88	20220725	970	45.15	20230314	0.03	N	020760	500	257 억	410275	N	N	23	N	N
75	20230619	090840	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1383	1	2	0.07	74618946	53799	20.82	1394	1398	1376	1796	968	1382	1387.16	0.80	0	-14957	1422	1401	1363	1342	1304	1412	1353	258	414	500	960	1	1	51513741	712	-20.95	2.46	12	0.10	-66.00	563.00	2465	20220725	-43.89	970	20230314	42.58	1634	-15.36	20230531	970	42.58	20230314	2465	-43.89	20220725	970	42.58	20230314	0.03	N	020760	500	257 억	410275	N	N	23	N	N
76	20230616	160419	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1382	58	2	4.38	349910648	256025	96.22	1325	1384	1325	1721	927	1324	1366.63	0.63	0	75114	1391	1357	1336	1302	1281	1347	1292	258	397	500	920	1	1	51513741	712	-20.94	2.45	12	0.50	-66.00	563.00	2465	20220725	-43.94	970	20230314	42.47	1634	-15.42	20230531	970	42.47	20230314	2465	-43.94	20220725	970	42.47	20230314	0.03	N	020760	500	257 억	327072	N	N	23	N	N
77	20230616	150928	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1367	43	2	3.25	316372232	231672	87.07	1325	1384	1325	1721	927	1324	1365.60	0.63	0	72445	1391	1357	1336	1302	1281	1347	1292	258	397	500	920	1	1	51513741	704	-20.71	2.43	12	0.45	-66.00	563.00	2465	20220725	-44.54	970	20230314	40.93	1634	-16.34	20230531	970	40.93	20230314	2465	-44.54	20220725	970	40.93	20230314	0.03	N	020760	500	257 억	327072	N	N	30	N	N
78	20230616	140448	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1364	40	2	3.02	277232286	202996	76.29	1325	1384	1325	1721	927	1324	1365.70	0.63	0	71244	1391	1357	1336	1302	1281	1347	1292	258	397	500	920	1	1	51513741	703	-20.67	2.42	12	0.39	-66.00	563.00	2465	20220725	-44.67	970	20230314	40.62	1634	-16.52	20230531	970	40.62	20230314	2465	-44.67	20220725	970	40.62	20230314	0.03	N	020760	500	257 억	327072	N	N	30	N	N
79	20230616	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1374	50	2	3.78	208131800	152772	57.42	1325	1378	1325	1721	927	1324	1362.37	0.63	0	65696	1391	1357	1336	1302	1281	1347	1292	258	397	500	920	1	1	51513741	708	-20.82	2.44	12	0.30	-66.00	563.00	2465	20220725	-44.26	970	20230314	41.65	1634	-15.91	20230531	970	41.65	20230314	2465	-44.26	20220725	970	41.65	20230314	0.03	N	020760	500	257 억	327072	N	N	30	N	N
80	20230616	120208	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1370	46	2	3.47	133373599	98246	36.92	1325	1375	1325	1721	927	1324	1357.55	0.63	0	24467	1391	1357	1336	1302	1281	1347	1292	258	397	500	920	1	1	51513741	706	-20.76	2.43	12	0.19	-66.00	563.00	2465	20220725	-44.42	970	20230314	41.24	1634	-16.16	20230531	970	41.24	20230314	2465	-44.42	20220725	970	41.24	20230314	0.03	N	020760	500	257 억	327072	N	N	30	N	N
81	20230616	110417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1361	37	2	2.79	112623807	83032	31.21	1325	1375	1325	1721	927	1324	1356.39	0.63	0	13661	1391	1357	1336	1302	1281	1347	1292	258	397	500	920	1	1	51513741	701	-20.62	2.42	12	0.16	-66.00	563.00	2465	20220725	-44.79	970	20230314	40.31	1634	-16.71	20230531	970	40.31	20230314	2465	-44.79	20220725	970	40.31	20230314	0.03	N	020760	500	257 억	327072	N	N	30	N	N
82	20230616	100149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1359	35	2	2.64	88025444	64955	24.41	1325	1375	1325	1721	927	1324	1355.18	0.63	0	12202	1391	1357	1336	1302	1281	1347	1292	258	397	500	920	1	1	51513741	700	-20.59	2.41	12	0.13	-66.00	563.00	2465	20220725	-44.87	970	20230314	40.10	1634	-16.83	20230531	970	40.10	20230314	2465	-44.87	20220725	970	40.10	20230314	0.03	N	020760	500	257 억	327072	N	N	30	N	N
83	20230616	090819	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1338	14	2	1.06	13964298	10436	3.92	1325	1350	1325	1721	927	1324	1338.09	0.63	0	-2164	1391	1357	1336	1302	1281	1347	1292	258	397	500	920	1	1	51513741	689	-20.27	2.38	12	0.02	-66.00	563.00	2465	20220725	-45.72	970	20230314	37.94	1634	-18.12	20230531	970	37.94	20230314	2465	-45.72	20220725	970	37.94	20230314	0.03	N	020760	500	257 억	327072	N	N	30	N	N
84	20230615	150445	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1333	1	2	0.08	313552827	233034	52.45	1340	1370	1315	1731	933	1332	1345.52	0.60	0	25245	1414	1372	1346	1304	1278	1360	1292	258	399	500	930	1	1	51513741	687	-20.20	2.37	12	0.45	-66.00	563.00	2465	20220725	-45.92	970	20230314	37.42	1634	-18.42	20230531	970	37.42	20230314	2465	-45.92	20220725	970	37.42	20230314	0.03	N	020760	500	257 억	307789	N	N	41	N	N
85	20230615	141111	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1332	0	3	0.00	300430694	223189	50.23	1340	1370	1315	1731	933	1332	1346.08	0.60	0	24197	1414	1372	1346	1304	1278	1360	1292	258	399	500	930	1	1	51513741	686	-20.18	2.37	12	0.43	-66.00	563.00	2465	20220725	-45.96	970	20230314	37.32	1634	-18.48	20230531	970	37.32	20230314	2465	-45.96	20220725	970	37.32	20230314	0.03	N	020760	500	257 억	307789	N	N	41	N	N
86	20230615	130201	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1332	0	3	0.00	284863776	211497	47.60	1340	1370	1315	1731	933	1332	1346.89	0.60	0	27821	1414	1372	1346	1304	1278	1360	1292	258	399	500	930	1	1	51513741	686	-20.18	2.37	12	0.41	-66.00	563.00	2465	20220725	-45.96	970	20230314	37.32	1634	-18.48	20230531	970	37.32	20230314	2465	-45.96	20220725	970	37.32	20230314	0.03	N	020760	500	257 억	307789	N	N	41	N	N
87	20230615	120741	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1339	7	2	0.53	275998158	204851	46.11	1340	1370	1315	1731	933	1332	1347.31	0.60	0	28081	1414	1372	1346	1304	1278	1360	1292	258	399	500	930	1	1	51513741	690	-20.29	2.38	12	0.40	-66.00	563.00	2465	20220725	-45.68	970	20230314	38.04	1634	-18.05	20230531	970	38.04	20230314	2465	-45.68	20220725	970	38.04	20230314	0.03	N	020760	500	257 억	307789	N	N	41	N	N
88	20230615	110807	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1322	-10	5	-0.75	235752499	174421	39.26	1340	1370	1321	1731	933	1332	1351.63	0.60	0	27081	1414	1372	1346	1304	1278	1360	1292	258	399	500	930	1	1	51513741	681	-20.03	2.35	12	0.34	-66.00	563.00	2465	20220725	-46.37	970	20230314	36.29	1634	-19.09	20230531	970	36.29	20230314	2465	-46.37	20220725	970	36.29	20230314	0.03	N	020760	500	257 억	307789	N	N	41	N	N
89	20230611	184906	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1400	23	2	1.67	617509907	444722	119.46	1375	1402	1360	1790	964	1377	1388.28	0.75	34377	20609	1410	1393	1372	1355	1334	1402	1364	258	413	500	960	1	1	51513741	721	-21.21	2.49	12	0.86	-66.00	563.00	2465	20220725	-43.20	970	20230314	44.33	1634	-14.32	20230531	970	44.33	20230314	2465	-43.20	20220725	970	44.33	20230314	0.04	N	020760	500	257 억	388432	N	N	24	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History