KissMeData/006340/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	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	160210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1222	4	2	0.33	197365647	162500	44.47	1225	1228	1205	1583	853	1218	1214.56	3.56	0	4509	1288	1252	1233	1197	1178	1243	1188	360	365	500	870	1	1	71964534	879	67.89	1.00	12	0.23	18.00	1228.00	1670	20220901	-26.83	1025	20230103	19.22	1430	-14.55	20230417	1025	19.22	20230103	1670	-26.83	20220901	1025	19.22	20230103	2.97	N	006340	500	359 억	2562835	N	N	5	N	N
3	20230630	150211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1223	5	2	0.41	170232154	140334	38.40	1225	1226	1205	1583	853	1218	1213.05	3.56	0	2388	1288	1252	1233	1197	1178	1243	1188	360	365	500	870	1	1	71964534	880	67.94	1.00	12	0.20	18.00	1228.00	1670	20220901	-26.77	1025	20230103	19.32	1430	-14.48	20230417	1025	19.32	20230103	1670	-26.77	20220901	1025	19.32	20230103	2.97	N	006340	500	359 억	2562835	N	N	5	N	N
4	20230630	140211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1220	2	2	0.16	149110790	123043	33.67	1225	1226	1205	1583	853	1218	1211.86	3.56	0	935	1288	1252	1233	1197	1178	1243	1188	360	365	500	870	1	1	71964534	878	67.78	0.99	12	0.17	18.00	1228.00	1670	20220901	-26.95	1025	20230103	19.02	1430	-14.69	20230417	1025	19.02	20230103	1670	-26.95	20220901	1025	19.02	20230103	2.97	N	006340	500	359 억	2562835	N	N	5	N	N
5	20230630	130211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1217	-1	5	-0.08	134619746	111131	30.41	1225	1226	1205	1583	853	1218	1211.36	3.56	0	-1339	1288	1252	1233	1197	1178	1243	1188	360	365	500	870	1	1	71964534	876	67.61	0.99	12	0.15	18.00	1228.00	1670	20220901	-27.13	1025	20230103	18.73	1430	-14.90	20230417	1025	18.73	20230103	1670	-27.13	20220901	1025	18.73	20230103	2.97	N	006340	500	359 억	2562835	N	N	5	N	N
6	20230630	120210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1215	-3	5	-0.25	124033249	102412	28.02	1225	1226	1205	1583	853	1218	1211.12	3.56	0	-2376	1288	1252	1233	1197	1178	1243	1188	360	365	500	870	1	1	71964534	874	67.50	0.99	12	0.14	18.00	1228.00	1670	20220901	-27.25	1025	20230103	18.54	1430	-15.03	20230417	1025	18.54	20230103	1670	-27.25	20220901	1025	18.54	20230103	2.97	N	006340	500	359 억	2562835	N	N	5	N	N
7	20230630	110210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1210	-8	5	-0.66	93267294	77080	21.09	1225	1226	1205	1583	853	1218	1210.01	3.56	0	-13321	1288	1252	1233	1197	1178	1243	1188	360	365	500	870	1	1	71964534	871	67.22	0.99	12	0.11	18.00	1228.00	1670	20220901	-27.54	1025	20230103	18.05	1430	-15.38	20230417	1025	18.05	20230103	1670	-27.54	20220901	1025	18.05	20230103	2.97	N	006340	500	359 억	2562835	N	N	5	N	N
8	20230630	100210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1213	-5	5	-0.41	62718037	51820	14.18	1225	1226	1205	1583	853	1218	1210.31	3.56	0	-13110	1288	1252	1233	1197	1178	1243	1188	360	365	500	870	1	1	71964534	873	67.39	0.99	12	0.07	18.00	1228.00	1670	20220901	-27.37	1025	20230103	18.34	1430	-15.17	20230417	1025	18.34	20230103	1670	-27.37	20220901	1025	18.34	20230103	2.97	N	006340	500	359 억	2562835	N	N	5	N	N
9	20230630	090211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1221	3	2	0.25	5930515	4843	1.33	1225	1225	1221	1583	853	1218	1224.55	3.56	0	-1319	1288	1252	1233	1197	1178	1243	1188	360	365	500	870	1	1	71964534	879	67.83	0.99	12	0.01	18.00	1228.00	1670	20220901	-26.89	1025	20230103	19.12	1430	-14.62	20230417	1025	19.12	20230103	1670	-26.89	20220901	1025	19.12	20230103	2.97	N	006340	500	359 억	2562835	N	N	5	N	N
10	20230629	160211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1218	-33	5	-2.64	443486925	361865	165.73	1247	1269	1214	1626	876	1251	1225.56	3.73	0	-115647	1270	1260	1253	1243	1236	1257	1240	360	375	500	900	1	1	71964534	877	67.67	0.99	12	0.50	18.00	1228.00	1670	20220901	-27.07	1025	20230103	18.83	1430	-14.83	20230417	1025	18.83	20230103	1670	-27.07	20220901	1025	18.83	20230103	2.99	N	006340	500	359 억	2682800	N	N	5	N	N
11	20230629	150209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1215	-36	5	-2.88	402267191	327930	150.19	1247	1269	1214	1626	876	1251	1226.69	3.73	0	-113576	1270	1260	1253	1243	1236	1257	1240	360	375	500	900	1	1	71964534	874	67.50	0.99	12	0.46	18.00	1228.00	1670	20220901	-27.25	1025	20230103	18.54	1430	-15.03	20230417	1025	18.54	20230103	1670	-27.25	20220901	1025	18.54	20230103	2.99	N	006340	500	359 억	2682800	N	N	1	N	N
12	20230629	140209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1218	-33	5	-2.64	341040516	277550	127.12	1247	1269	1214	1626	876	1251	1228.75	3.73	0	-112260	1270	1260	1253	1243	1236	1257	1240	360	375	500	900	1	1	71964534	877	67.67	0.99	12	0.39	18.00	1228.00	1670	20220901	-27.07	1025	20230103	18.83	1430	-14.83	20230417	1025	18.83	20230103	1670	-27.07	20220901	1025	18.83	20230103	2.99	N	006340	500	359 억	2682800	N	N	1	N	N
13	20230629	130209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1223	-28	5	-2.24	291533731	236871	108.49	1247	1269	1214	1626	876	1251	1230.77	3.73	0	-107331	1270	1260	1253	1243	1236	1257	1240	360	375	500	900	1	1	71964534	880	67.94	1.00	12	0.33	18.00	1228.00	1670	20220901	-26.77	1025	20230103	19.32	1430	-14.48	20230417	1025	19.32	20230103	1670	-26.77	20220901	1025	19.32	20230103	2.99	N	006340	500	359 억	2682800	N	N	1	N	N
14	20230629	120210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1230	-21	5	-1.68	211582736	171408	78.51	1247	1269	1225	1626	876	1251	1234.38	3.73	0	-77146	1270	1260	1253	1243	1236	1257	1240	360	375	500	900	1	1	71964534	885	68.33	1.00	12	0.24	18.00	1228.00	1670	20220901	-26.35	1025	20230103	20.00	1430	-13.99	20230417	1025	20.00	20230103	1670	-26.35	20220901	1025	20.00	20230103	2.99	N	006340	500	359 억	2682800	N	N	1	N	N
15	20230629	110210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1231	-20	5	-1.60	125019746	101075	46.29	1247	1269	1230	1626	876	1251	1236.90	3.73	0	-52118	1270	1260	1253	1243	1236	1257	1240	360	375	500	900	1	1	71964534	886	68.39	1.00	12	0.14	18.00	1228.00	1670	20220901	-26.29	1025	20230103	20.10	1430	-13.92	20230417	1025	20.10	20230103	1670	-26.29	20220901	1025	20.10	20230103	2.99	N	006340	500	359 억	2682800	N	N	1	N	N
16	20230629	100210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1243	-8	5	-0.64	60709802	48950	22.42	1247	1269	1233	1626	876	1251	1240.24	3.73	0	-15133	1270	1260	1253	1243	1236	1257	1240	360	375	500	900	1	1	71964534	895	69.06	1.01	12	0.07	18.00	1228.00	1670	20220901	-25.57	1025	20230103	21.27	1430	-13.08	20230417	1025	21.27	20230103	1670	-25.57	20220901	1025	21.27	20230103	2.99	N	006340	500	359 억	2682800	N	N	1	N	N
17	20230629	090210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1249	-2	5	-0.16	2410442	1932	0.88	1247	1250	1245	1626	876	1251	1247.64	3.73	0	-507	1270	1260	1253	1243	1236	1257	1240	360	375	500	900	1	1	71964534	899	69.39	1.02	12	0.00	18.00	1228.00	1670	20220901	-25.21	1025	20230103	21.85	1430	-12.66	20230417	1025	21.85	20230103	1670	-25.21	20220901	1025	21.85	20230103	2.99	N	006340	500	359 억	2682800	N	N	1	N	N
18	20230628	160209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1251	-6	5	-0.48	263307167	209644	158.62	1258	1263	1246	1634	880	1257	1255.98	3.73	0	1349	1275	1266	1253	1244	1231	1270	1248	360	377	500	900	1	1	71964534	900	69.50	1.02	12	0.29	18.00	1228.00	1670	20220901	-25.09	1025	20230103	22.05	1430	-12.52	20230417	1025	22.05	20230103	1670	-25.09	20220901	1025	22.05	20230103	2.98	N	006340	500	359 억	2686333	N	N	1	N	N
19	20230628	150210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1252	-5	5	-0.40	230355398	183277	138.67	1258	1263	1246	1634	880	1257	1256.87	3.73	0	4336	1275	1266	1253	1244	1231	1270	1248	360	377	500	900	1	1	71964534	901	69.56	1.02	12	0.25	18.00	1228.00	1670	20220901	-25.03	1025	20230103	22.15	1430	-12.45	20230417	1025	22.15	20230103	1670	-25.03	20220901	1025	22.15	20230103	2.98	N	006340	500	359 억	2686333	N	N	4	N	N
20	20230628	140209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1253	-4	5	-0.32	168563952	133839	101.27	1258	1263	1253	1634	880	1257	1259.45	3.73	0	8513	1275	1266	1253	1244	1231	1270	1248	360	377	500	900	1	1	71964534	902	69.61	1.02	12	0.19	18.00	1228.00	1670	20220901	-24.97	1025	20230103	22.24	1430	-12.38	20230417	1025	22.24	20230103	1670	-24.97	20220901	1025	22.24	20230103	2.98	N	006340	500	359 억	2686333	N	N	4	N	N
21	20230628	130209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1260	3	2	0.24	138403426	109840	83.11	1258	1263	1256	1634	880	1257	1260.05	3.73	0	17128	1275	1266	1253	1244	1231	1270	1248	360	377	500	900	1	1	71964534	907	70.00	1.03	12	0.15	18.00	1228.00	1670	20220901	-24.55	1025	20230103	22.93	1430	-11.89	20230417	1025	22.93	20230103	1670	-24.55	20220901	1025	22.93	20230103	2.98	N	006340	500	359 억	2686333	N	N	4	N	N
22	20230628	120156	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1261	4	2	0.32	117477666	93227	70.54	1258	1263	1256	1634	880	1257	1260.12	3.73	0	16299	1275	1266	1253	1244	1231	1270	1248	360	377	500	900	1	1	71964534	907	70.06	1.03	12	0.13	18.00	1228.00	1670	20220901	-24.49	1025	20230103	23.02	1430	-11.82	20230417	1025	23.02	20230103	1670	-24.49	20220901	1025	23.02	20230103	2.98	N	006340	500	359 억	2686333	N	N	4	N	N
23	20230628	110210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1261	4	2	0.32	91983884	72985	55.22	1258	1263	1256	1634	880	1257	1260.31	3.73	0	12222	1275	1266	1253	1244	1231	1270	1248	360	377	500	900	1	1	71964534	907	70.06	1.03	12	0.10	18.00	1228.00	1670	20220901	-24.49	1025	20230103	23.02	1430	-11.82	20230417	1025	23.02	20230103	1670	-24.49	20220901	1025	23.02	20230103	2.98	N	006340	500	359 억	2686333	N	N	4	N	N
24	20230628	100209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1261	4	2	0.32	41518167	32970	24.95	1258	1262	1256	1634	880	1257	1259.27	3.73	0	10631	1275	1266	1253	1244	1231	1270	1248	360	377	500	900	1	1	71964534	907	70.06	1.03	12	0.05	18.00	1228.00	1670	20220901	-24.49	1025	20230103	23.02	1430	-11.82	20230417	1025	23.02	20230103	1670	-24.49	20220901	1025	23.02	20230103	2.98	N	006340	500	359 억	2686333	N	N	4	N	N
25	20230628	090208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1258	1	2	0.08	8586892	6820	5.16	1258	1260	1258	1634	880	1257	1259.08	3.73	0	1284	1275	1266	1253	1244	1231	1270	1248	360	377	500	900	1	1	71964534	905	69.89	1.02	12	0.01	18.00	1228.00	1670	20220901	-24.67	1025	20230103	22.73	1430	-12.03	20230417	1025	22.73	20230103	1670	-24.67	20220901	1025	22.73	20230103	2.98	N	006340	500	359 억	2686333	N	N	4	N	N
26	20230627	160210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1257	8	2	0.64	164538585	131897	46.53	1250	1262	1240	1623	875	1249	1247.47	3.75	0	-11045	1273	1260	1252	1239	1231	1257	1236	360	374	500	890	1	1	71964534	905	69.83	1.02	12	0.18	18.00	1228.00	1670	20220901	-24.73	1025	20230103	22.63	1430	-12.10	20230417	1025	22.63	20230103	1670	-24.73	20220901	1025	22.63	20230103	3.03	N	006340	500	359 억	2695338	N	N	4	N	N
27	20230627	150209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1256	7	2	0.56	155098698	124372	43.88	1250	1262	1240	1623	875	1249	1247.05	3.75	0	-9018	1273	1260	1252	1239	1231	1257	1236	360	374	500	890	1	1	71964534	904	69.78	1.02	12	0.17	18.00	1228.00	1670	20220901	-24.79	1025	20230103	22.54	1430	-12.17	20230417	1025	22.54	20230103	1670	-24.79	20220901	1025	22.54	20230103	3.03	N	006340	500	359 억	2695338	N	N	24	N	N
28	20230627	140211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1249	0	3	0.00	122566254	98277	34.67	1250	1262	1240	1623	875	1249	1247.15	3.75	0	-13213	1273	1260	1252	1239	1231	1257	1236	360	374	500	890	1	1	71964534	899	69.39	1.02	12	0.14	18.00	1228.00	1670	20220901	-25.21	1025	20230103	21.85	1430	-12.66	20230417	1025	21.85	20230103	1670	-25.21	20220901	1025	21.85	20230103	3.03	N	006340	500	359 억	2695338	N	N	24	N	N
29	20230627	130212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1244	-5	5	-0.40	113942531	91351	32.23	1250	1262	1240	1623	875	1249	1247.30	3.75	0	-11716	1273	1260	1252	1239	1231	1257	1236	360	374	500	890	1	1	71964534	895	69.11	1.01	12	0.13	18.00	1228.00	1670	20220901	-25.51	1025	20230103	21.37	1430	-13.01	20230417	1025	21.37	20230103	1670	-25.51	20220901	1025	21.37	20230103	3.03	N	006340	500	359 억	2695338	N	N	24	N	N
30	20230627	120212	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1250	1	2	0.08	97504635	78136	27.57	1250	1262	1240	1623	875	1249	1247.88	3.75	0	-10830	1273	1260	1252	1239	1231	1257	1236	360	374	500	890	1	1	71964534	900	69.44	1.02	12	0.11	18.00	1228.00	1670	20220901	-25.15	1025	20230103	21.95	1430	-12.59	20230417	1025	21.95	20230103	1670	-25.15	20220901	1025	21.95	20230103	3.03	N	006340	500	359 억	2695338	N	N	24	N	N
31	20230627	110211	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1253	4	2	0.32	83568537	67033	23.65	1250	1262	1240	1623	875	1249	1246.68	3.75	0	-3467	1273	1260	1252	1239	1231	1257	1236	360	374	500	890	1	1	71964534	902	69.61	1.02	12	0.09	18.00	1228.00	1670	20220901	-24.97	1025	20230103	22.24	1430	-12.38	20230417	1025	22.24	20230103	1670	-24.97	20220901	1025	22.24	20230103	3.03	N	006340	500	359 억	2695338	N	N	24	N	N
32	20230627	100208	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1247	-2	5	-0.16	42380855	33977	11.99	1250	1260	1240	1623	875	1249	1247.34	3.75	0	-2662	1273	1260	1252	1239	1231	1257	1236	360	374	500	890	1	1	71964534	897	69.28	1.02	12	0.05	18.00	1228.00	1670	20220901	-25.33	1025	20230103	21.66	1430	-12.80	20230417	1025	21.66	20230103	1670	-25.33	20220901	1025	21.66	20230103	3.03	N	006340	500	359 억	2695338	N	N	24	N	N
33	20230627	090209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1250	1	2	0.08	1271068	1017	0.36	1250	1250	1249	1623	875	1249	1249.82	3.75	0	-181	1273	1260	1252	1239	1231	1257	1236	360	374	500	890	1	1	71964534	900	69.44	1.02	12	0.00	18.00	1228.00	1670	20220901	-25.15	1025	20230103	21.95	1430	-12.59	20230417	1025	21.95	20230103	1670	-25.15	20220901	1025	21.95	20230103	3.03	N	006340	500	359 억	2695338	N	N	24	N	N
34	20230626	160209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1249	-23	5	-1.81	348836707	278894	112.88	1261	1265	1244	1653	891	1272	1250.79	3.78	0	-22731	1310	1290	1274	1254	1238	1301	1265	360	381	500	910	1	1	71964534	899	69.39	1.02	12	0.39	18.00	1228.00	1670	20220901	-25.21	1025	20230103	21.85	1430	-12.66	20230417	1025	21.85	20230103	1670	-25.21	20220901	1025	21.85	20230103	3.04	N	006340	500	359 억	2718152	N	N	24	N	N
35	20230626	150210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1250	-22	5	-1.73	326956084	261376	105.79	1261	1265	1244	1653	891	1272	1250.90	3.78	0	-20672	1310	1290	1274	1254	1238	1301	1265	360	381	500	910	1	1	71964534	900	69.44	1.02	12	0.36	18.00	1228.00	1670	20220901	-25.15	1025	20230103	21.95	1430	-12.59	20230417	1025	21.95	20230103	1670	-25.15	20220901	1025	21.95	20230103	3.04	N	006340	500	359 억	2718152	N	N	95	N	N
36	20230626	140210	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1250	-22	5	-1.73	299156128	239115	96.78	1261	1265	1244	1653	891	1272	1251.10	3.78	0	-18207	1310	1290	1274	1254	1238	1301	1265	360	381	500	910	1	1	71964534	900	69.44	1.02	12	0.33	18.00	1228.00	1670	20220901	-25.15	1025	20230103	21.95	1430	-12.59	20230417	1025	21.95	20230103	1670	-25.15	20220901	1025	21.95	20230103	3.04	N	006340	500	359 억	2718152	N	N	95	N	N
37	20230626	130209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1257	-15	5	-1.18	237165573	189592	76.74	1261	1265	1244	1653	891	1272	1250.93	3.78	0	-19165	1310	1290	1274	1254	1238	1301	1265	360	381	500	910	1	1	71964534	905	69.83	1.02	12	0.26	18.00	1228.00	1670	20220901	-24.73	1025	20230103	22.63	1430	-12.10	20230417	1025	22.63	20230103	1670	-24.73	20220901	1025	22.63	20230103	3.04	N	006340	500	359 억	2718152	N	N	95	N	N
38	20230626	120209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1255	-17	5	-1.34	217264161	173716	70.31	1261	1265	1244	1653	891	1272	1250.69	3.78	0	-19854	1310	1290	1274	1254	1238	1301	1265	360	381	500	910	1	1	71964534	903	69.72	1.02	12	0.24	18.00	1228.00	1670	20220901	-24.85	1025	20230103	22.44	1430	-12.24	20230417	1025	22.44	20230103	1670	-24.85	20220901	1025	22.44	20230103	3.04	N	006340	500	359 억	2718152	N	N	95	N	N
39	20230626	110209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1250	-22	5	-1.73	188002046	150324	60.84	1261	1265	1244	1653	891	1272	1250.65	3.78	0	-19929	1310	1290	1274	1254	1238	1301	1265	360	381	500	910	1	1	71964534	900	69.44	1.02	12	0.21	18.00	1228.00	1670	20220901	-25.15	1025	20230103	21.95	1430	-12.59	20230417	1025	21.95	20230103	1670	-25.15	20220901	1025	21.95	20230103	3.04	N	006340	500	359 억	2718152	N	N	95	N	N
40	20230626	100209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1254	-18	5	-1.42	166265069	132992	53.83	1261	1265	1244	1653	891	1272	1250.19	3.78	0	-19622	1310	1290	1274	1254	1238	1301	1265	360	381	500	910	1	1	71964534	902	69.67	1.02	12	0.18	18.00	1228.00	1670	20220901	-24.91	1025	20230103	22.34	1430	-12.31	20230417	1025	22.34	20230103	1670	-24.91	20220901	1025	22.34	20230103	3.04	N	006340	500	359 억	2718152	N	N	95	N	N
41	20230626	090209	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1265	-7	5	-0.55	4492177	3561	1.44	1261	1265	1261	1653	891	1272	1261.49	3.78	0	229	1310	1290	1274	1254	1238	1301	1265	360	381	500	910	1	1	71964534	910	70.28	1.03	12	0.00	18.00	1228.00	1670	20220901	-24.25	1025	20230103	23.41	1430	-11.54	20230417	1025	23.41	20230103	1670	-24.25	20220901	1025	23.41	20230103	3.04	N	006340	500	359 억	2718152	N	N	95	N	N
42	20230623	152845	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1267	3	2	0.24	296601405	232824	83.80	1265	1294	1258	1643	885	1264	1273.93	3.79	0	-19989	1308	1285	1268	1245	1228	1277	1237	360	379	500	910	1	1	71964534	912	70.39	1.03	12	0.32	18.00	1228.00	1670	20220901	-24.13	1025	20230103	23.61	1430	-11.40	20230417	1025	23.61	20230103	1670	-24.13	20220901	1025	23.61	20230103	3.07	N	006340	500	359 억	2729652	N	N	26	N	N
43	20230623	140153	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1269	5	2	0.40	265281613	208084	74.90	1265	1294	1258	1643	885	1264	1274.88	3.79	0	-22626	1308	1285	1268	1245	1228	1277	1237	360	379	500	910	1	1	71964534	913	70.50	1.03	12	0.29	18.00	1228.00	1670	20220901	-24.01	1025	20230103	23.80	1430	-11.26	20230417	1025	23.80	20230103	1670	-24.01	20220901	1025	23.80	20230103	3.07	N	006340	500	359 억	2729652	N	N	26	N	N
44	20230622	160458	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1264	-7	5	-0.55	348016410	273070	84.87	1269	1291	1251	1652	890	1271	1274.46	3.77	0	15689	1323	1297	1281	1255	1239	1289	1247	360	381	500	910	1	1	71964534	910	70.22	1.03	12	0.38	18.00	1228.00	1670	20220901	-24.31	1025	20230103	23.32	1430	-11.61	20230417	1025	23.32	20230103	1670	-24.31	20220901	1025	23.32	20230103	3.02	N	006340	500	359 억	2711870	N	N	26	N	N
45	20230622	150137	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1273	2	2	0.16	315541244	247427	76.90	1269	1291	1251	1652	890	1271	1275.29	3.77	0	18502	1323	1297	1281	1255	1239	1289	1247	360	381	500	910	1	1	71964534	916	70.72	1.04	12	0.34	18.00	1228.00	1670	20220901	-23.77	1025	20230103	24.20	1430	-10.98	20230417	1025	24.20	20230103	1670	-23.77	20220901	1025	24.20	20230103	3.02	N	006340	500	359 억	2711870	N	N	1052	N	N
46	20230622	140259	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1275	4	2	0.31	278246795	218040	67.77	1269	1291	1251	1652	890	1271	1276.13	3.77	0	26641	1323	1297	1281	1255	1239	1289	1247	360	381	500	910	1	1	71964534	918	70.83	1.04	12	0.30	18.00	1228.00	1670	20220901	-23.65	1025	20230103	24.39	1430	-10.84	20230417	1025	24.39	20230103	1670	-23.65	20220901	1025	24.39	20230103	3.02	N	006340	500	359 억	2711870	N	N	1052	N	N
47	20230622	130534	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1280	9	2	0.71	259588135	203395	63.22	1269	1291	1251	1652	890	1271	1276.28	3.77	0	29023	1323	1297	1281	1255	1239	1289	1247	360	381	500	910	1	1	71964534	921	71.11	1.04	12	0.28	18.00	1228.00	1670	20220901	-23.35	1025	20230103	24.88	1430	-10.49	20230417	1025	24.88	20230103	1670	-23.35	20220901	1025	24.88	20230103	3.02	N	006340	500	359 억	2711870	N	N	1052	N	N
48	20230622	120148	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1275	4	2	0.31	217072518	170095	52.87	1269	1291	1251	1652	890	1271	1276.18	3.77	0	27936	1323	1297	1281	1255	1239	1289	1247	360	381	500	910	1	1	71964534	918	70.83	1.04	12	0.24	18.00	1228.00	1670	20220901	-23.65	1025	20230103	24.39	1430	-10.84	20230417	1025	24.39	20230103	1670	-23.65	20220901	1025	24.39	20230103	3.02	N	006340	500	359 억	2711870	N	N	1052	N	N
49	20230622	110839	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1282	11	2	0.87	191976929	150474	46.77	1269	1291	1251	1652	890	1271	1275.81	3.77	0	25302	1323	1297	1281	1255	1239	1289	1247	360	381	500	910	1	1	71964534	923	71.22	1.04	12	0.21	18.00	1228.00	1670	20220901	-23.23	1025	20230103	25.07	1430	-10.35	20230417	1025	25.07	20230103	1670	-23.23	20220901	1025	25.07	20230103	3.02	N	006340	500	359 억	2711870	N	N	1052	N	N
50	20230622	100820	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1281	10	2	0.79	159850537	125408	38.98	1269	1291	1251	1652	890	1271	1274.64	3.77	0	20540	1323	1297	1281	1255	1239	1289	1247	360	381	500	910	1	1	71964534	922	71.17	1.04	12	0.17	18.00	1228.00	1670	20220901	-23.29	1025	20230103	24.98	1430	-10.42	20230417	1025	24.98	20230103	1670	-23.29	20220901	1025	24.98	20230103	3.02	N	006340	500	359 억	2711870	N	N	1052	N	N
51	20230622	090759	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1268	-3	5	-0.24	34098783	27073	8.41	1269	1269	1251	1652	890	1271	1259.51	3.77	0	-9096	1323	1297	1281	1255	1239	1289	1247	360	381	500	910	1	1	71964534	913	70.44	1.03	12	0.04	18.00	1228.00	1670	20220901	-24.07	1025	20230103	23.71	1430	-11.33	20230417	1025	23.71	20230103	1670	-24.07	20220901	1025	23.71	20230103	3.02	N	006340	500	359 억	2711870	N	N	1052	N	N
52	20230621	160151	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1271	-30	5	-2.31	409456474	319981	58.73	1301	1307	1265	1691	911	1301	1279.64	3.73	0	26704	1344	1322	1307	1285	1270	1315	1278	360	390	500	930	1	1	71964534	915	70.61	1.04	12	0.44	18.00	1228.00	1720	20220620	-26.10	1025	20230103	24.00	1430	-11.12	20230417	1025	24.00	20230103	1670	-23.89	20220901	1025	24.00	20230103	2.99	N	006340	500	359 억	2681100	N	N	1052	N	N
53	20230621	150627	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1277	-24	5	-1.84	388126025	303165	55.65	1301	1307	1268	1691	911	1301	1280.25	3.73	0	25309	1344	1322	1307	1285	1270	1315	1278	360	390	500	930	1	1	71964534	919	70.94	1.04	12	0.42	18.00	1228.00	1720	20220620	-25.76	1025	20230103	24.59	1430	-10.70	20230417	1025	24.59	20230103	1670	-23.53	20220901	1025	24.59	20230103	2.99	N	006340	500	359 억	2681100	N	N	28	N	N
54	20230621	140237	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1280	-21	5	-1.61	344437122	268788	49.34	1301	1307	1268	1691	911	1301	1281.45	3.73	0	19027	1344	1322	1307	1285	1270	1315	1278	360	390	500	930	1	1	71964534	921	71.11	1.04	12	0.37	18.00	1228.00	1720	20220620	-25.58	1025	20230103	24.88	1430	-10.49	20230417	1025	24.88	20230103	1670	-23.35	20220901	1025	24.88	20230103	2.99	N	006340	500	359 억	2681100	N	N	28	N	N
55	20230621	130532	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1272	-29	5	-2.23	262460331	204701	37.57	1301	1307	1268	1691	911	1301	1282.16	3.73	0	-12000	1344	1322	1307	1285	1270	1315	1278	360	390	500	930	1	1	71964534	915	70.67	1.04	12	0.28	18.00	1228.00	1720	20220620	-26.05	1025	20230103	24.10	1430	-11.05	20230417	1025	24.10	20230103	1670	-23.83	20220901	1025	24.10	20230103	2.99	N	006340	500	359 억	2681100	N	N	28	N	N
56	20230621	120547	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1279	-22	5	-1.69	187752312	145991	26.80	1301	1307	1273	1691	911	1301	1286.05	3.73	0	-20733	1344	1322	1307	1285	1270	1315	1278	360	390	500	930	1	1	71964534	920	71.06	1.04	12	0.20	18.00	1228.00	1720	20220620	-25.64	1025	20230103	24.78	1430	-10.56	20230417	1025	24.78	20230103	1670	-23.41	20220901	1025	24.78	20230103	2.99	N	006340	500	359 억	2681100	N	N	28	N	N
57	20230621	111023	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1286	-15	5	-1.15	158713599	123275	22.63	1301	1307	1279	1691	911	1301	1287.48	3.73	0	-17180	1344	1322	1307	1285	1270	1315	1278	360	390	500	930	1	1	71964534	925	71.44	1.05	12	0.17	18.00	1228.00	1720	20220620	-25.23	1025	20230103	25.46	1430	-10.07	20230417	1025	25.46	20230103	1670	-22.99	20220901	1025	25.46	20230103	2.99	N	006340	500	359 억	2681100	N	N	28	N	N
58	20230621	100835	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1288	-13	5	-1.00	95417461	73943	13.57	1301	1307	1286	1691	911	1301	1290.42	3.73	0	-10179	1344	1322	1307	1285	1270	1315	1278	360	390	500	930	1	1	71964534	927	71.56	1.05	12	0.10	18.00	1228.00	1720	20220620	-25.12	1025	20230103	25.66	1430	-9.93	20230417	1025	25.66	20230103	1670	-22.87	20220901	1025	25.66	20230103	2.99	N	006340	500	359 억	2681100	N	N	28	N	N
59	20230621	090531	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1297	-4	5	-0.31	18071795	13979	2.57	1301	1302	1288	1691	911	1301	1292.78	3.73	0	-2972	1344	1322	1307	1285	1270	1315	1278	360	390	500	930	1	1	71964534	933	72.06	1.06	12	0.02	18.00	1228.00	1720	20220620	-24.59	1025	20230103	26.54	1430	-9.30	20230417	1025	26.54	20230103	1670	-22.34	20220901	1025	26.54	20230103	2.99	N	006340	500	359 억	2681100	N	N	28	N	N
60	20230620	160648	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1301	-19	5	-1.44	705232026	539534	66.11	1322	1329	1292	1716	924	1320	1307.11	3.76	0	-1440	1360	1340	1310	1290	1260	1350	1300	360	396	500	950	1	1	71964534	936	72.28	1.06	12	0.75	18.00	1228.00	1720	20220620	-24.36	1025	20230103	26.93	1430	-9.02	20230417	1025	26.93	20230103	1720	-24.36	20220620	1025	26.93	20230103	3.00	N	006340	500	359 억	2706444	N	N	28	N	N
61	20230620	151025	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1298	-22	5	-1.67	626621298	478884	58.68	1322	1329	1296	1716	924	1320	1308.50	3.76	0	-8827	1360	1340	1310	1290	1260	1350	1300	360	396	500	950	1	1	71964534	934	72.11	1.06	12	0.67	18.00	1228.00	1720	20220620	-24.53	1025	20230103	26.63	1430	-9.23	20230417	1025	26.63	20230103	1720	-24.53	20220620	1025	26.63	20230103	3.00	N	006340	500	359 억	2706444	N	N	38	N	N
62	20230620	140115	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1311	-9	5	-0.68	547740215	418306	51.25	1322	1329	1296	1716	924	1320	1309.42	3.76	0	-8063	1360	1340	1310	1290	1260	1350	1300	360	396	500	950	1	1	71964534	943	72.83	1.07	12	0.58	18.00	1228.00	1720	20220620	-23.78	1025	20230103	27.90	1430	-8.32	20230417	1025	27.90	20230103	1720	-23.78	20220620	1025	27.90	20230103	3.00	N	006340	500	359 억	2706444	N	N	38	N	N
63	20230620	130915	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1311	-9	5	-0.68	527100249	402539	49.32	1322	1329	1296	1716	924	1320	1309.44	3.76	0	-6048	1360	1340	1310	1290	1260	1350	1300	360	396	500	950	1	1	71964534	943	72.83	1.07	12	0.56	18.00	1228.00	1720	20220620	-23.78	1025	20230103	27.90	1430	-8.32	20230417	1025	27.90	20230103	1720	-23.78	20220620	1025	27.90	20230103	3.00	N	006340	500	359 억	2706444	N	N	38	N	N
64	20230620	120145	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1302	-18	5	-1.36	478914825	365807	44.82	1322	1329	1296	1716	924	1320	1309.20	3.76	0	-2412	1360	1340	1310	1290	1260	1350	1300	360	396	500	950	1	1	71964534	937	72.33	1.06	12	0.51	18.00	1228.00	1720	20220620	-24.30	1025	20230103	27.02	1430	-8.95	20230417	1025	27.02	20230103	1720	-24.30	20220620	1025	27.02	20230103	3.00	N	006340	500	359 억	2706444	N	N	38	N	N
65	20230620	110910	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1306	-14	5	-1.06	420882792	321285	39.37	1322	1329	1296	1716	924	1320	1310.00	3.76	0	-13343	1360	1340	1310	1290	1260	1350	1300	360	396	500	950	1	1	71964534	940	72.56	1.06	12	0.45	18.00	1228.00	1720	20220620	-24.07	1025	20230103	27.41	1430	-8.67	20230417	1025	27.41	20230103	1720	-24.07	20220620	1025	27.41	20230103	3.00	N	006340	500	359 억	2706444	N	N	38	N	N
66	20230620	100641	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1306	-14	5	-1.06	322052481	245285	30.05	1322	1329	1298	1716	924	1320	1312.97	3.76	0	-2518	1360	1340	1310	1290	1260	1350	1300	360	396	500	950	1	1	71964534	940	72.56	1.06	12	0.34	18.00	1228.00	1720	20220620	-24.07	1025	20230103	27.41	1430	-8.67	20230417	1025	27.41	20230103	1720	-24.07	20220620	1025	27.41	20230103	3.00	N	006340	500	359 억	2706444	N	N	38	N	N
67	20230620	090910	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1301	-19	5	-1.44	100028660	76222	9.34	1322	1323	1300	1716	924	1320	1312.33	3.76	0	-13606	1360	1340	1310	1290	1260	1350	1300	360	396	500	950	1	1	71964534	936	72.28	1.06	12	0.11	18.00	1228.00	1720	20220620	-24.36	1025	20230103	26.93	1430	-9.02	20230417	1025	26.93	20230103	1720	-24.36	20220620	1025	26.93	20230103	3.00	N	006340	500	359 억	2706444	N	N	38	N	N
68	20230619	161036	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1320	24	2	1.85	1065059361	811433	102.49	1307	1330	1280	1684	908	1296	1312.63	3.80	0	-24760	1326	1311	1288	1273	1250	1318	1280	360	388	500	930	1	1	71964534	950	73.33	1.07	12	1.13	18.00	1228.00	1720	20220620	-23.26	1025	20230103	28.78	1430	-7.69	20230417	1025	28.78	20230103	1720	-23.26	20220620	1025	28.78	20230103	3.01	N	006340	500	359 억	2733417	N	N	38	N	N
69	20230619	150806	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1320	24	2	1.85	998213755	760648	96.08	1307	1330	1280	1684	908	1296	1312.40	3.80	0	-24482	1326	1311	1288	1273	1250	1318	1280	360	388	500	930	1	1	71964534	950	73.33	1.07	12	1.06	18.00	1228.00	1720	20220620	-23.26	1025	20230103	28.78	1430	-7.69	20230417	1025	28.78	20230103	1720	-23.26	20220620	1025	28.78	20230103	3.01	N	006340	500	359 억	2733417	N	N	37	N	N
70	20230619	140311	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1317	21	2	1.62	861991234	657428	83.04	1307	1330	1280	1684	908	1296	1311.24	3.80	0	-17844	1326	1311	1288	1273	1250	1318	1280	360	388	500	930	1	1	71964534	948	73.17	1.07	12	0.91	18.00	1228.00	1720	20220620	-23.43	1025	20230103	28.49	1430	-7.90	20230417	1025	28.49	20230103	1720	-23.43	20220620	1025	28.49	20230103	3.01	N	006340	500	359 억	2733417	N	N	37	N	N
71	20230619	130921	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1317	21	2	1.62	796410232	607610	76.75	1307	1330	1280	1684	908	1296	1310.81	3.80	0	-15955	1326	1311	1288	1273	1250	1318	1280	360	388	500	930	1	1	71964534	948	73.17	1.07	12	0.84	18.00	1228.00	1720	20220620	-23.43	1025	20230103	28.49	1430	-7.90	20230417	1025	28.49	20230103	1720	-23.43	20220620	1025	28.49	20230103	3.01	N	006340	500	359 억	2733417	N	N	37	N	N
72	20230619	121015	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1317	21	2	1.62	722058476	551175	69.62	1307	1330	1280	1684	908	1296	1310.13	3.80	0	-12299	1326	1311	1288	1273	1250	1318	1280	360	388	500	930	1	1	71964534	948	73.17	1.07	12	0.77	18.00	1228.00	1720	20220620	-23.43	1025	20230103	28.49	1430	-7.90	20230417	1025	28.49	20230103	1720	-23.43	20220620	1025	28.49	20230103	3.01	N	006340	500	359 억	2733417	N	N	37	N	N
73	20230619	110453	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1314	18	2	1.39	643675331	491531	62.08	1307	1330	1280	1684	908	1296	1309.63	3.80	0	-15697	1326	1311	1288	1273	1250	1318	1280	360	388	500	930	1	1	71964534	946	73.00	1.07	12	0.68	18.00	1228.00	1720	20220620	-23.60	1025	20230103	28.20	1430	-8.11	20230417	1025	28.20	20230103	1720	-23.60	20220620	1025	28.20	20230103	3.01	N	006340	500	359 억	2733417	N	N	37	N	N
74	20230619	100102	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1304	8	2	0.62	207395313	160044	20.21	1307	1310	1280	1684	908	1296	1295.86	3.80	0	-12010	1326	1311	1288	1273	1250	1318	1280	360	388	500	930	1	1	71964534	938	72.44	1.06	12	0.22	18.00	1228.00	1720	20220620	-24.19	1025	20230103	27.22	1430	-8.81	20230417	1025	27.22	20230103	1720	-24.19	20220620	1025	27.22	20230103	3.01	N	006340	500	359 억	2733417	N	N	37	N	N
75	20230619	090132	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1303	7	2	0.54	24603823	18877	2.38	1307	1308	1300	1684	908	1296	1305.14	3.80	0	-2761	1326	1311	1288	1273	1250	1318	1280	360	388	500	930	1	1	71964534	938	72.39	1.06	12	0.03	18.00	1228.00	1720	20220620	-24.24	1025	20230103	27.12	1430	-8.88	20230417	1025	27.12	20230103	1720	-24.24	20220620	1025	27.12	20230103	3.01	N	006340	500	359 억	2733417	N	N	37	N	N
76	20230616	161029	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1296	18	2	1.41	1009672234	783018	115.23	1281	1303	1265	1661	895	1278	1289.44	3.72	0	36128	1307	1292	1263	1248	1219	1300	1256	360	383	500	920	1	1	71964534	933	72.00	1.06	12	1.09	18.00	1228.00	1740	20220615	-25.52	1025	20230103	26.44	1430	-9.37	20230417	1025	26.44	20230103	1720	-24.65	20220620	1025	26.44	20230103	3.09	N	006340	500	359 억	2674767	N	N	37	N	N
77	20230616	150716	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1295	17	2	1.33	956667097	742096	109.20	1281	1303	1265	1661	895	1278	1289.14	3.72	0	34356	1307	1292	1263	1248	1219	1300	1256	360	383	500	920	1	1	71964534	932	71.94	1.05	12	1.03	18.00	1228.00	1740	20220615	-25.57	1025	20230103	26.34	1430	-9.44	20230417	1025	26.34	20230103	1720	-24.71	20220620	1025	26.34	20230103	3.09	N	006340	500	359 억	2674767	N	N	40	N	N
78	20230616	140326	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1293	15	2	1.17	795959182	617492	90.87	1281	1303	1265	1661	895	1278	1289.02	3.72	0	32134	1307	1292	1263	1248	1219	1300	1256	360	383	500	920	1	1	71964534	931	71.83	1.05	12	0.86	18.00	1228.00	1740	20220615	-25.69	1025	20230103	26.15	1430	-9.58	20230417	1025	26.15	20230103	1720	-24.83	20220620	1025	26.15	20230103	3.09	N	006340	500	359 억	2674767	N	N	40	N	N
79	20230616	131002	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1293	15	2	1.17	752851939	584149	85.96	1281	1303	1265	1661	895	1278	1288.80	3.72	0	36021	1307	1292	1263	1248	1219	1300	1256	360	383	500	920	1	1	71964534	931	71.83	1.05	12	0.81	18.00	1228.00	1740	20220615	-25.69	1025	20230103	26.15	1430	-9.58	20230417	1025	26.15	20230103	1720	-24.83	20220620	1025	26.15	20230103	3.09	N	006340	500	359 억	2674767	N	N	40	N	N
80	20230616	120411	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1299	21	2	1.64	656087228	509523	74.98	1281	1303	1265	1661	895	1278	1287.65	3.72	0	37745	1307	1292	1263	1248	1219	1300	1256	360	383	500	920	1	1	71964534	935	72.17	1.06	12	0.71	18.00	1228.00	1740	20220615	-25.34	1025	20230103	26.73	1430	-9.16	20230417	1025	26.73	20230103	1720	-24.48	20220620	1025	26.73	20230103	3.09	N	006340	500	359 억	2674767	N	N	40	N	N
81	20230616	110235	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1285	7	2	0.55	324335803	253533	37.31	1281	1291	1265	1661	895	1278	1279.26	3.72	0	-3115	1307	1292	1263	1248	1219	1300	1256	360	383	500	920	1	1	71964534	925	71.39	1.05	12	0.35	18.00	1228.00	1740	20220615	-26.15	1025	20230103	25.37	1430	-10.14	20230417	1025	25.37	20230103	1720	-25.29	20220620	1025	25.37	20230103	3.09	N	006340	500	359 억	2674767	N	N	40	N	N
82	20230616	100833	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1282	4	2	0.31	233197906	182713	26.89	1281	1291	1265	1661	895	1278	1276.31	3.72	0	-6239	1307	1292	1263	1248	1219	1300	1256	360	383	500	920	1	1	71964534	923	71.22	1.04	12	0.25	18.00	1228.00	1740	20220615	-26.32	1025	20230103	25.07	1430	-10.35	20230417	1025	25.07	20230103	1720	-25.47	20220620	1025	25.07	20230103	3.09	N	006340	500	359 억	2674767	N	N	40	N	N
83	20230616	090656	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1272	-6	5	-0.47	63463630	49566	7.29	1281	1291	1272	1661	895	1278	1280.39	3.72	0	-22528	1307	1292	1263	1248	1219	1300	1256	360	383	500	920	1	1	71964534	915	70.67	1.04	12	0.07	18.00	1228.00	1740	20220615	-26.90	1025	20230103	24.10	1430	-11.05	20230417	1025	24.10	20230103	1720	-26.05	20220620	1025	24.10	20230103	3.09	N	006340	500	359 억	2674767	N	N	40	N	N
84	20230615	150154	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1274	39	2	3.16	756351842	599729	199.20	1235	1277	1234	1605	865	1235	1261.16	3.49	0	134289	1270	1252	1241	1223	1212	1247	1218	360	370	500	880	1	1	71964534	917	70.78	1.04	12	0.83	18.00	1228.00	1740	20220615	-26.78	1025	20230103	24.29	1430	-10.91	20230417	1025	24.29	20230103	1740	-26.78	20220615	1025	24.29	20230103	3.06	N	006340	500	359 억	2512924	N	N	57	N	N
85	20230615	140614	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1260	25	2	2.02	572861772	455588	151.32	1235	1273	1234	1605	865	1235	1257.41	3.49	0	151967	1270	1252	1241	1223	1212	1247	1218	360	370	500	880	1	1	71964534	907	70.00	1.03	12	0.63	18.00	1228.00	1740	20220615	-27.59	1025	20230103	22.93	1430	-11.89	20230417	1025	22.93	20230103	1740	-27.59	20220615	1025	22.93	20230103	3.06	N	006340	500	359 억	2512924	N	N	57	N	N
86	20230615	130533	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1272	37	2	3.00	517144265	411504	136.68	1235	1273	1234	1605	865	1235	1256.72	3.49	0	153049	1270	1252	1241	1223	1212	1247	1218	360	370	500	880	1	1	71964534	915	70.67	1.04	12	0.57	18.00	1228.00	1740	20220615	-26.90	1025	20230103	24.10	1430	-11.05	20230417	1025	24.10	20230103	1740	-26.90	20220615	1025	24.10	20230103	3.06	N	006340	500	359 억	2512924	N	N	57	N	N
87	20230615	120853	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1264	29	2	2.35	371098373	296154	98.37	1235	1266	1234	1605	865	1235	1253.06	3.49	0	123877	1270	1252	1241	1223	1212	1247	1218	360	370	500	880	1	1	71964534	910	70.22	1.03	12	0.41	18.00	1228.00	1740	20220615	-27.36	1025	20230103	23.32	1430	-11.61	20230417	1025	23.32	20230103	1740	-27.36	20220615	1025	23.32	20230103	3.06	N	006340	500	359 억	2512924	N	N	57	N	N
88	20230615	110533	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1254	19	2	1.54	239757945	191823	63.71	1235	1260	1234	1605	865	1235	1249.89	3.49	0	71116	1270	1252	1241	1223	1212	1247	1218	360	370	500	880	1	1	71964534	902	69.67	1.02	12	0.27	18.00	1228.00	1740	20220615	-27.93	1025	20230103	22.34	1430	-12.31	20230417	1025	22.34	20230103	1740	-27.93	20220615	1025	22.34	20230103	3.06	N	006340	500	359 억	2512924	N	N	57	N	N
89	20230611	184835	55	50.00	KOSPI	전기.전자	N	N	N	Y	50	N	1258	1	2	0.08	367236133	292135	152.31	1264	1265	1251	1634	880	1257	1257.07	3.47	-5576	-10428	1281	1269	1253	1241	1225	1275	1247	360	377	500	900	1	1	71964534	905	69.89	1.02	12	0.41	18.00	1228.00	1920	20220608	-34.48	1025	20230103	22.73	1430	-12.03	20230417	1025	22.73	20230103	1890	-33.44	20220609	1025	22.73	20230103	3.06	N	006340	500	359 억	2497039	N	N	33	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History