KissMeData/092220/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	160644	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	-25	5	-1.23	1963356432	977489	88.87	2050	2055	1998	2645	1425	2035	2008.56	2.35	0	71289	2099	2067	2033	2001	1967	2083	2017	724	610	500	1500	5	1	144763141	2910	13.31	0.98	12	0.68	151.00	2055.00	2958	20230328	-32.05	1702	20230103	18.10	2958	-32.05	20230328	1702	18.10	20230103	3180	-36.79	20230328	1830	9.84	20230103	5.24	N	092220	500	723 억	3401472	N	N	9917	N	N
3	20230630	150647	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2015	-20	5	-0.98	1777543257	885388	80.50	2050	2055	1998	2645	1425	2035	2007.64	2.35	0	46667	2099	2067	2033	2001	1967	2083	2017	724	610	500	1500	5	1	144763141	2917	13.34	0.98	12	0.61	151.00	2055.00	2958	20230328	-31.88	1702	20230103	18.39	2958	-31.88	20230328	1702	18.39	20230103	3180	-36.64	20230328	1830	10.11	20230103	5.24	N	092220	500	723 억	3401472	N	N	7893	N	N
4	20230630	140645	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2000	-35	5	-1.72	1492476841	743350	67.58	2050	2055	1998	2645	1425	2035	2007.77	2.35	0	14496	2099	2067	2033	2001	1967	2083	2017	724	610	500	1500	5	1	144763141	2895	13.25	0.97	12	0.51	151.00	2055.00	2958	20230328	-32.39	1702	20230103	17.51	2958	-32.39	20230328	1702	17.51	20230103	3180	-37.11	20230328	1830	9.29	20230103	5.24	N	092220	500	723 억	3401472	N	N	7893	N	N
5	20230630	130647	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2005	-30	5	-1.47	1308694066	651562	59.24	2050	2055	1998	2645	1425	2035	2008.55	2.35	0	19857	2099	2067	2033	2001	1967	2083	2017	724	610	500	1500	5	1	144763141	2903	13.28	0.98	12	0.45	151.00	2055.00	2958	20230328	-32.22	1702	20230103	17.80	2958	-32.22	20230328	1702	17.80	20230103	3180	-36.95	20230328	1830	9.56	20230103	5.24	N	092220	500	723 억	3401472	N	N	7893	N	N
6	20230630	120644	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	-25	5	-1.23	1098332444	546513	49.69	2050	2055	1998	2645	1425	2035	2009.71	2.35	0	26231	2099	2067	2033	2001	1967	2083	2017	724	610	500	1500	5	1	144763141	2910	13.31	0.98	12	0.38	151.00	2055.00	2958	20230328	-32.05	1702	20230103	18.10	2958	-32.05	20230328	1702	18.10	20230103	3180	-36.79	20230328	1830	9.84	20230103	5.24	N	092220	500	723 억	3401472	N	N	7893	N	N
7	20230630	110647	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2015	-20	5	-0.98	904199634	449757	40.89	2050	2055	1998	2645	1425	2035	2010.42	2.35	0	30786	2099	2067	2033	2001	1967	2083	2017	724	610	500	1500	5	1	144763141	2917	13.34	0.98	12	0.31	151.00	2055.00	2958	20230328	-31.88	1702	20230103	18.39	2958	-31.88	20230328	1702	18.39	20230103	3180	-36.64	20230328	1830	10.11	20230103	5.24	N	092220	500	723 억	3401472	N	N	7893	N	N
8	20230630	100646	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2015	-20	5	-0.98	665861144	331254	30.12	2050	2055	1998	2645	1425	2035	2010.12	2.35	0	-12704	2099	2067	2033	2001	1967	2083	2017	724	610	500	1500	5	1	144763141	2917	13.34	0.98	12	0.23	151.00	2055.00	2958	20230328	-31.88	1702	20230103	18.39	2958	-31.88	20230328	1702	18.39	20230103	3180	-36.64	20230328	1830	10.11	20230103	5.24	N	092220	500	723 억	3401472	N	N	7893	N	N
9	20230630	090647	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2025	-10	5	-0.49	94046105	46188	4.20	2050	2055	2015	2645	1425	2035	2036.16	2.35	0	-8639	2099	2067	2033	2001	1967	2083	2017	724	610	500	1500	5	1	144763141	2931	13.41	0.99	12	0.03	151.00	2055.00	2958	20230328	-31.54	1702	20230103	18.98	2958	-31.54	20230328	1702	18.98	20230103	3180	-36.32	20230328	1830	10.66	20230103	5.24	N	092220	500	723 억	3401472	N	N	7893	N	N
10	20230629	160646	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2035	25	2	1.24	2181109743	1077606	81.12	2020	2065	1999	2610	1410	2010	2023.97	2.30	0	57346	2146	2077	2041	1972	1936	2060	1955	724	600	500	1480	5	1	144763141	2946	13.48	0.99	12	0.74	151.00	2055.00	2958	20230328	-31.20	1702	20230103	19.57	2958	-31.20	20230328	1702	19.57	20230103	3180	-36.01	20230328	1830	11.20	20230103	5.21	N	092220	500	723 억	3334956	N	N	7893	N	N
11	20230629	150643	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2015	5	2	0.25	1885414768	932108	70.17	2020	2065	1999	2610	1410	2010	2022.75	2.30	0	9218	2146	2077	2041	1972	1936	2060	1955	724	600	500	1480	5	1	144763141	2917	13.34	0.98	12	0.64	151.00	2055.00	2958	20230328	-31.88	1702	20230103	18.39	2958	-31.88	20230328	1702	18.39	20230103	3180	-36.64	20230328	1830	10.11	20230103	5.21	N	092220	500	723 억	3334956	N	N	1	N	N
12	20230629	140641	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2005	-5	5	-0.25	1577358538	779351	58.67	2020	2065	1999	2610	1410	2010	2023.95	2.30	0	28497	2146	2077	2041	1972	1936	2060	1955	724	600	500	1480	5	1	144763141	2903	13.28	0.98	12	0.54	151.00	2055.00	2958	20230328	-32.22	1702	20230103	17.80	2958	-32.22	20230328	1702	17.80	20230103	3180	-36.95	20230328	1830	9.56	20230103	5.21	N	092220	500	723 억	3334956	N	N	1	N	N
13	20230629	130642	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	0	3	0.00	1452768833	717328	54.00	2020	2065	1999	2610	1410	2010	2025.26	2.30	0	29035	2146	2077	2041	1972	1936	2060	1955	724	600	500	1480	5	1	144763141	2910	13.31	0.98	12	0.50	151.00	2055.00	2958	20230328	-32.05	1702	20230103	18.10	2958	-32.05	20230328	1702	18.10	20230103	3180	-36.79	20230328	1830	9.84	20230103	5.21	N	092220	500	723 억	3334956	N	N	1	N	N
14	20230629	120644	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	0	3	0.00	1185020975	583575	43.93	2020	2065	2000	2610	1410	2010	2030.64	2.30	0	29396	2146	2077	2041	1972	1936	2060	1955	724	600	500	1480	5	1	144763141	2910	13.31	0.98	12	0.40	151.00	2055.00	2958	20230328	-32.05	1702	20230103	18.10	2958	-32.05	20230328	1702	18.10	20230103	3180	-36.79	20230328	1830	9.84	20230103	5.21	N	092220	500	723 억	3334956	N	N	1	N	N
15	20230629	110645	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2015	5	2	0.25	991974970	487437	36.69	2020	2065	2010	2610	1410	2010	2035.10	2.30	0	45313	2146	2077	2041	1972	1936	2060	1955	724	600	500	1480	5	1	144763141	2917	13.34	0.98	12	0.34	151.00	2055.00	2958	20230328	-31.88	1702	20230103	18.39	2958	-31.88	20230328	1702	18.39	20230103	3180	-36.64	20230328	1830	10.11	20230103	5.21	N	092220	500	723 억	3334956	N	N	1	N	N
16	20230629	100645	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2025	15	2	0.75	793444630	389059	29.29	2020	2065	2020	2610	1410	2010	2039.42	2.30	0	46633	2146	2077	2041	1972	1936	2060	1955	724	600	500	1480	5	1	144763141	2931	13.41	0.99	12	0.27	151.00	2055.00	2958	20230328	-31.54	1702	20230103	18.98	2958	-31.54	20230328	1702	18.98	20230103	3180	-36.32	20230328	1830	10.66	20230103	5.21	N	092220	500	723 억	3334956	N	N	1	N	N
17	20230629	090624	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2045	35	2	1.74	143428250	70661	5.32	2020	2045	2020	2610	1410	2010	2029.92	2.30	0	22931	2146	2077	2041	1972	1936	2060	1955	724	600	500	1480	5	1	144763141	2960	13.54	1.00	12	0.05	151.00	2055.00	2958	20230328	-30.87	1702	20230103	20.15	2958	-30.87	20230328	1702	20.15	20230103	3180	-35.69	20230328	1830	11.75	20230103	5.21	N	092220	500	723 억	3334956	N	N	1	N	N
18	20230628	160635	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	0	3	0.00	2657340640	1300497	181.34	2070	2110	2005	2610	1410	2010	2043.39	2.35	0	-62205	2029	2019	2000	1990	1971	2024	1995	724	600	500	1480	5	1	144763141	2910	13.31	0.98	12	0.90	151.00	2055.00	2958	20230328	-32.05	1702	20230103	18.10	2958	-32.05	20230328	1702	18.10	20230103	3180	-36.79	20230328	1830	9.84	20230103	5.32	N	092220	500	723 억	3398096	N	N	1	N	N
19	20230628	150641	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2015	5	2	0.25	2526149075	1235290	172.25	2070	2110	2015	2610	1410	2010	2044.99	2.35	0	-75938	2029	2019	2000	1990	1971	2024	1995	724	600	500	1480	5	1	144763141	2917	13.34	0.98	12	0.85	151.00	2055.00	2958	20230328	-31.88	1702	20230103	18.39	2958	-31.88	20230328	1702	18.39	20230103	3180	-36.64	20230328	1830	10.11	20230103	5.32	N	092220	500	723 억	3398096	N	N	257	N	N
20	20230628	140638	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2030	20	2	1.00	2298281015	1122558	156.53	2070	2110	2015	2610	1410	2010	2047.36	2.35	0	-70768	2029	2019	2000	1990	1971	2024	1995	724	600	500	1480	5	1	144763141	2939	13.44	0.99	12	0.78	151.00	2055.00	2958	20230328	-31.37	1702	20230103	19.27	2958	-31.37	20230328	1702	19.27	20230103	3180	-36.16	20230328	1830	10.93	20230103	5.32	N	092220	500	723 억	3398096	N	N	257	N	N
21	20230628	130639	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2035	25	2	1.24	2166621175	1057661	147.48	2070	2110	2015	2610	1410	2010	2048.50	2.35	0	-67981	2029	2019	2000	1990	1971	2024	1995	724	600	500	1480	5	1	144763141	2946	13.48	0.99	12	0.73	151.00	2055.00	2958	20230328	-31.20	1702	20230103	19.57	2958	-31.20	20230328	1702	19.57	20230103	3180	-36.01	20230328	1830	11.20	20230103	5.32	N	092220	500	723 억	3398096	N	N	257	N	N
22	20230628	120634	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2030	20	2	1.00	1955169610	953717	132.98	2070	2110	2015	2610	1410	2010	2050.05	2.35	0	-74765	2029	2019	2000	1990	1971	2024	1995	724	600	500	1480	5	1	144763141	2939	13.44	0.99	12	0.66	151.00	2055.00	2958	20230328	-31.37	1702	20230103	19.27	2958	-31.37	20230328	1702	19.27	20230103	3180	-36.16	20230328	1830	10.93	20230103	5.32	N	092220	500	723 억	3398096	N	N	257	N	N
23	20230628	110643	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2030	20	2	1.00	1774709200	864912	120.60	2070	2110	2015	2610	1410	2010	2051.90	2.35	0	-76652	2029	2019	2000	1990	1971	2024	1995	724	600	500	1480	5	1	144763141	2939	13.44	0.99	12	0.60	151.00	2055.00	2958	20230328	-31.37	1702	20230103	19.27	2958	-31.37	20230328	1702	19.27	20230103	3180	-36.16	20230328	1830	10.93	20230103	5.32	N	092220	500	723 억	3398096	N	N	257	N	N
24	20230628	100644	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2030	20	2	1.00	1535662130	746789	104.13	2070	2110	2015	2610	1410	2010	2056.36	2.35	0	-85114	2029	2019	2000	1990	1971	2024	1995	724	600	500	1480	5	1	144763141	2939	13.44	0.99	12	0.52	151.00	2055.00	2958	20230328	-31.37	1702	20230103	19.27	2958	-31.37	20230328	1702	19.27	20230103	3180	-36.16	20230328	1830	10.93	20230103	5.32	N	092220	500	723 억	3398096	N	N	257	N	N
25	20230628	090641	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2045	35	2	1.74	933662615	450035	62.75	2070	2110	2040	2610	1410	2010	2074.65	2.35	0	-80715	2029	2019	2000	1990	1971	2024	1995	724	600	500	1480	5	1	144763141	2960	13.54	1.00	12	0.31	151.00	2055.00	2958	20230328	-30.87	1702	20230103	20.15	2958	-30.87	20230328	1702	20.15	20230103	3180	-35.69	20230328	1830	11.75	20230103	5.32	N	092220	500	723 억	3398096	N	N	257	N	N
26	20230627	160640	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2010	17	2	0.85	1411187237	707888	64.17	1993	2010	1981	2590	1396	1993	1993.50	2.38	0	-44934	2042	2017	2000	1975	1958	2009	1967	724	597	500	1470	5	1	144763141	2910	13.31	0.98	12	0.49	151.00	2055.00	2958	20230328	-32.05	1702	20230103	18.10	2958	-32.05	20230328	1702	18.10	20230103	3180	-36.79	20230328	1830	9.84	20230103	5.42	N	092220	500	723 억	3446239	N	N	257	N	N
27	20230627	150644	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1997	4	2	0.20	1221392975	613084	55.57	1993	2010	1981	2590	1396	1993	1992.21	2.38	0	-77417	2042	2017	2000	1975	1958	2009	1967	724	597	500	1470	1	1	144763141	2891	13.23	0.97	12	0.42	151.00	2055.00	2958	20230328	-32.49	1702	20230103	17.33	2958	-32.49	20230328	1702	17.33	20230103	3180	-37.20	20230328	1830	9.13	20230103	5.42	N	092220	500	723 억	3446239	N	N	0	N	N
28	20230627	140652	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1995	2	2	0.10	1099373801	551912	50.03	1993	2010	1981	2590	1396	1993	1991.93	2.38	0	-70324	2042	2017	2000	1975	1958	2009	1967	724	597	500	1470	1	1	144763141	2888	13.21	0.97	12	0.38	151.00	2055.00	2958	20230328	-32.56	1702	20230103	17.22	2958	-32.56	20230328	1702	17.22	20230103	3180	-37.26	20230328	1830	9.02	20230103	5.42	N	092220	500	723 억	3446239	N	N	0	N	N
29	20230627	130650	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1997	4	2	0.20	1014210937	509237	46.16	1993	2010	1981	2590	1396	1993	1991.62	2.38	0	-74379	2042	2017	2000	1975	1958	2009	1967	724	597	500	1470	1	1	144763141	2891	13.23	0.97	12	0.35	151.00	2055.00	2958	20230328	-32.49	1702	20230103	17.33	2958	-32.49	20230328	1702	17.33	20230103	3180	-37.20	20230328	1830	9.13	20230103	5.42	N	092220	500	723 억	3446239	N	N	0	N	N
30	20230627	120652	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1996	3	2	0.15	938680868	471411	42.73	1993	2010	1981	2590	1396	1993	1991.20	2.38	0	-75883	2042	2017	2000	1975	1958	2009	1967	724	597	500	1470	1	1	144763141	2889	13.22	0.97	12	0.33	151.00	2055.00	2958	20230328	-32.52	1702	20230103	17.27	2958	-32.52	20230328	1702	17.27	20230103	3180	-37.23	20230328	1830	9.07	20230103	5.42	N	092220	500	723 억	3446239	N	N	0	N	N
31	20230627	110655	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2005	12	2	0.60	814221081	409162	37.09	1993	2010	1981	2590	1396	1993	1989.95	2.38	0	-73451	2042	2017	2000	1975	1958	2009	1967	724	597	500	1470	5	1	144763141	2903	13.28	0.98	12	0.28	151.00	2055.00	2958	20230328	-32.22	1702	20230103	17.80	2958	-32.22	20230328	1702	17.80	20230103	3180	-36.95	20230328	1830	9.56	20230103	5.42	N	092220	500	723 억	3446239	N	N	0	N	N
32	20230627	100637	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1992	-1	5	-0.05	514795803	259112	23.49	1993	1998	1981	2590	1396	1993	1986.69	2.38	0	-64382	2042	2017	2000	1975	1958	2009	1967	724	597	500	1470	1	1	144763141	2884	13.19	0.97	12	0.18	151.00	2055.00	2958	20230328	-32.66	1702	20230103	17.04	2958	-32.66	20230328	1702	17.04	20230103	3180	-37.36	20230328	1830	8.85	20230103	5.42	N	092220	500	723 억	3446239	N	N	0	N	N
33	20230627	090640	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1985	-8	5	-0.40	155352657	78061	7.08	1993	1998	1981	2590	1396	1993	1990.03	2.38	0	-45360	2042	2017	2000	1975	1958	2009	1967	724	597	500	1470	1	1	144763141	2874	13.15	0.97	12	0.05	151.00	2055.00	2958	20230328	-32.89	1702	20230103	16.63	2958	-32.89	20230328	1702	16.63	20230103	3180	-37.58	20230328	1830	8.47	20230103	5.42	N	092220	500	723 억	3446239	N	N	0	N	N
34	20230626	160638	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1993	-37	5	-1.82	2163972558	1082888	103.72	2015	2025	1983	2635	1425	2030	1998.35	2.30	0	116065	2083	2056	2038	2011	1993	2070	2025	724	605	500	1500	1	1	144763141	2885	13.20	0.97	12	0.75	151.00	2055.00	2958	20230328	-32.62	1702	20230103	17.10	2958	-32.62	20230328	1702	17.10	20230103	3180	-37.33	20230328	1830	8.91	20230103	5.37	N	092220	500	723 억	3333633	N	N	1259	N	N
35	20230626	150643	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1994	-36	5	-1.77	1915467722	958176	91.78	2015	2025	1983	2635	1425	2030	1999.07	2.30	0	106422	2083	2056	2038	2011	1993	2070	2025	724	605	500	1500	1	1	144763141	2887	13.21	0.97	12	0.66	151.00	2055.00	2958	20230328	-32.59	1702	20230103	17.16	2958	-32.59	20230328	1702	17.16	20230103	3180	-37.30	20230328	1830	8.96	20230103	5.37	N	092220	500	723 억	3333633	N	N	1259	N	N
36	20230626	140643	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2005	-25	5	-1.23	1493152231	746484	71.50	2015	2025	1983	2635	1425	2030	2000.23	2.30	0	90032	2083	2056	2038	2011	1993	2070	2025	724	605	500	1500	5	1	144763141	2903	13.28	0.98	12	0.52	151.00	2055.00	2958	20230328	-32.22	1702	20230103	17.80	2958	-32.22	20230328	1702	17.80	20230103	3180	-36.95	20230328	1830	9.56	20230103	5.37	N	092220	500	723 억	3333633	N	N	1259	N	N
37	20230626	130639	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1999	-31	5	-1.53	1357336217	678561	64.99	2015	2025	1983	2635	1425	2030	2000.30	2.30	0	74651	2083	2056	2038	2011	1993	2070	2025	724	605	500	1500	1	1	144763141	2894	13.24	0.97	12	0.47	151.00	2055.00	2958	20230328	-32.42	1702	20230103	17.45	2958	-32.42	20230328	1702	17.45	20230103	3180	-37.14	20230328	1830	9.23	20230103	5.37	N	092220	500	723 억	3333633	N	N	1259	N	N
38	20230626	120639	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2000	-30	5	-1.48	1226584584	613158	58.73	2015	2025	1983	2635	1425	2030	2000.42	2.30	0	70805	2083	2056	2038	2011	1993	2070	2025	724	605	500	1500	5	1	144763141	2895	13.25	0.97	12	0.42	151.00	2055.00	2958	20230328	-32.39	1702	20230103	17.51	2958	-32.39	20230328	1702	17.51	20230103	3180	-37.11	20230328	1830	9.29	20230103	5.37	N	092220	500	723 억	3333633	N	N	1259	N	N
39	20230626	110638	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2005	-25	5	-1.23	1088839301	544281	52.13	2015	2025	1983	2635	1425	2030	2000.49	2.30	0	73239	2083	2056	2038	2011	1993	2070	2025	724	605	500	1500	5	1	144763141	2903	13.28	0.98	12	0.38	151.00	2055.00	2958	20230328	-32.22	1702	20230103	17.80	2958	-32.22	20230328	1702	17.80	20230103	3180	-36.95	20230328	1830	9.56	20230103	5.37	N	092220	500	723 억	3333633	N	N	1259	N	N
40	20230626	100638	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	1999	-31	5	-1.53	851120530	425406	40.75	2015	2025	1983	2635	1425	2030	2000.70	2.30	0	56054	2083	2056	2038	2011	1993	2070	2025	724	605	500	1500	1	1	144763141	2894	13.24	0.97	12	0.29	151.00	2055.00	2958	20230328	-32.42	1702	20230103	17.45	2958	-32.42	20230328	1702	17.45	20230103	3180	-37.14	20230328	1830	9.23	20230103	5.37	N	092220	500	723 억	3333633	N	N	1259	N	N
41	20230626	090640	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2015	-15	5	-0.74	104602680	51900	4.97	2015	2025	2010	2635	1425	2030	2015.37	2.30	0	5827	2083	2056	2038	2011	1993	2070	2025	724	605	500	1500	5	1	144763141	2917	13.34	0.98	12	0.04	151.00	2055.00	2958	20230328	-31.88	1702	20230103	18.39	2958	-31.88	20230328	1702	18.39	20230103	3180	-36.64	20230328	1830	10.11	20230103	5.37	N	092220	500	723 억	3333633	N	N	1259	N	N
42	20230623	172738	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2030	5	2	0.25	2113617395	1035847	27.63	2020	2065	2020	2630	1420	2025	2040.92	2.30	0	-16892	2195	2110	2060	1975	1925	2152	2017	724	605	500	1490	5	1	144763141	2939	13.44	0.99	12	0.72	151.00	2055.00	2958	20230328	-31.37	1702	20230103	19.27	2958	-31.37	20230328	1702	19.27	20230103	3180	-36.16	20230328	1830	10.93	20230103	5.40	N	092220	500	723 억	3329388	N	N	1259	N	N
43	20230623	140530	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2035	10	2	0.49	1826912190	894732	23.86	2020	2065	2020	2630	1420	2025	2041.92	2.30	0	-22017	2195	2110	2060	1975	1925	2152	2017	724	605	500	1490	5	1	144763141	2946	13.48	0.99	12	0.62	151.00	2055.00	2958	20230328	-31.20	1702	20230103	19.57	2958	-31.20	20230328	1702	19.57	20230103	3180	-36.01	20230328	1830	11.20	20230103	5.40	N	092220	500	723 억	3329388	N	N	0	N	N
44	20230622	160517	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2025	-25	5	-1.22	7571495310	3670350	256.69	2010	2145	2010	2665	1435	2050	2063.43	2.54	0	-346882	2150	2100	2070	2020	1990	2085	2005	724	615	500	1510	5	1	144763141	2931	13.41	0.99	12	2.54	151.00	2055.00	2958	20230328	-31.54	1702	20230103	18.98	2958	-31.54	20230328	1702	18.98	20230103	3180	-36.32	20230328	1830	10.66	20230103	5.35	N	092220	500	723 억	3676393	N	N	327	N	N
45	20230622	150623	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2035	-15	5	-0.73	7151252270	3463089	242.19	2010	2145	2010	2665	1435	2050	2064.99	2.54	0	-364274	2150	2100	2070	2020	1990	2085	2005	724	615	500	1510	5	1	144763141	2946	13.48	0.99	12	2.39	151.00	2055.00	2958	20230328	-31.20	1702	20230103	19.57	2958	-31.20	20230328	1702	19.57	20230103	3180	-36.01	20230328	1830	11.20	20230103	5.35	N	092220	500	723 억	3676393	N	N	327	N	N
46	20230622	140600	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2030	-20	5	-0.98	6929257545	3353831	234.55	2010	2145	2010	2665	1435	2050	2066.07	2.54	0	-357354	2150	2100	2070	2020	1990	2085	2005	724	615	500	1510	5	1	144763141	2939	13.44	0.99	12	2.32	151.00	2055.00	2958	20230328	-31.37	1702	20230103	19.27	2958	-31.37	20230328	1702	19.27	20230103	3180	-36.16	20230328	1830	10.93	20230103	5.35	N	092220	500	723 억	3676393	N	N	327	N	N
47	20230622	130928	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2030	-20	5	-0.98	6625117570	3203577	224.04	2010	2145	2010	2665	1435	2050	2068.04	2.54	0	-364842	2150	2100	2070	2020	1990	2085	2005	724	615	500	1510	5	1	144763141	2939	13.44	0.99	12	2.21	151.00	2055.00	2958	20230328	-31.37	1702	20230103	19.27	2958	-31.37	20230328	1702	19.27	20230103	3180	-36.16	20230328	1830	10.93	20230103	5.35	N	092220	500	723 억	3676393	N	N	327	N	N
48	20230622	120857	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2045	-5	5	-0.24	5327576480	2565304	179.41	2010	2145	2010	2665	1435	2050	2076.78	2.54	0	-334600	2150	2100	2070	2020	1990	2085	2005	724	615	500	1510	5	1	144763141	2960	13.54	1.00	12	1.77	151.00	2055.00	2958	20230328	-30.87	1702	20230103	20.15	2958	-30.87	20230328	1702	20.15	20230103	3180	-35.69	20230328	1830	11.75	20230103	5.35	N	092220	500	723 억	3676393	N	N	327	N	N
49	20230622	110104	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2070	20	2	0.98	4789223400	2303672	161.11	2010	2145	2010	2665	1435	2050	2078.96	2.54	0	-293863	2150	2100	2070	2020	1990	2085	2005	724	615	500	1510	5	1	144763141	2997	13.71	1.01	12	1.59	151.00	2055.00	2958	20230328	-30.02	1702	20230103	21.62	2958	-30.02	20230328	1702	21.62	20230103	3180	-34.91	20230328	1830	13.11	20230103	5.35	N	092220	500	723 억	3676393	N	N	327	N	N
50	20230622	100101	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2025	-25	5	-1.22	1055794920	521682	36.48	2010	2040	2010	2665	1435	2050	2023.81	2.54	0	58446	2150	2100	2070	2020	1990	2085	2005	724	615	500	1510	5	1	144763141	2931	13.41	0.99	12	0.36	151.00	2055.00	2958	20230328	-31.54	1702	20230103	18.98	2958	-31.54	20230328	1702	18.98	20230103	3180	-36.32	20230328	1830	10.66	20230103	5.35	N	092220	500	723 억	3676393	N	N	327	N	N
51	20230622	090141	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2030	-20	5	-0.98	135123615	67093	4.69	2010	2035	2010	2665	1435	2050	2013.81	2.54	0	3950	2150	2100	2070	2020	1990	2085	2005	724	615	500	1510	5	1	144763141	2939	13.44	0.99	12	0.05	151.00	2055.00	2958	20230328	-31.37	1702	20230103	19.27	2958	-31.37	20230328	1702	19.27	20230103	3180	-36.16	20230328	1830	10.93	20230103	5.35	N	092220	500	723 억	3676393	N	N	327	N	N
52	20230621	160221	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2050	-50	5	-2.38	2884401620	1392438	65.45	2090	2120	2040	2730	1470	2100	2071.46	2.71	0	-270901	2203	2151	2113	2061	2023	2132	2042	724	630	500	1550	5	1	144763141	2968	13.58	1.00	12	0.96	151.00	2055.00	2958	20230328	-30.70	1702	20230103	20.45	2958	-30.70	20230328	1702	20.45	20230103	3180	-35.53	20230328	1830	12.02	20230103	5.33	N	092220	500	723 억	3922293	N	N	327	N	N
53	20230621	150942	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2055	-45	5	-2.14	2611872305	1259688	59.21	2090	2120	2040	2730	1470	2100	2073.38	2.71	0	-269310	2203	2151	2113	2061	2023	2132	2042	724	630	500	1550	5	1	144763141	2975	13.61	1.00	12	0.87	151.00	2055.00	2958	20230328	-30.53	1702	20230103	20.74	2958	-30.53	20230328	1702	20.74	20230103	3180	-35.38	20230328	1830	12.30	20230103	5.33	N	092220	500	723 억	3922293	N	N	157	N	N
54	20230621	140150	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2055	-45	5	-2.14	2020994170	971954	45.68	2090	2120	2055	2730	1470	2100	2079.27	2.71	0	-220616	2203	2151	2113	2061	2023	2132	2042	724	630	500	1550	5	1	144763141	2975	13.61	1.00	12	0.67	151.00	2055.00	2958	20230328	-30.53	1702	20230103	20.74	2958	-30.53	20230328	1702	20.74	20230103	3180	-35.38	20230328	1830	12.30	20230103	5.33	N	092220	500	723 억	3922293	N	N	157	N	N
55	20230621	130424	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2065	-35	5	-1.67	1776267320	853286	40.11	2090	2120	2060	2730	1470	2100	2081.63	2.71	0	-150534	2203	2151	2113	2061	2023	2132	2042	724	630	500	1550	5	1	144763141	2989	13.68	1.00	12	0.59	151.00	2055.00	2958	20230328	-30.19	1702	20230103	21.33	2958	-30.19	20230328	1702	21.33	20230103	3180	-35.06	20230328	1830	12.84	20230103	5.33	N	092220	500	723 억	3922293	N	N	157	N	N
56	20230621	120453	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2070	-30	5	-1.43	1604881970	770535	36.22	2090	2120	2060	2730	1470	2100	2082.77	2.71	0	-130799	2203	2151	2113	2061	2023	2132	2042	724	630	500	1550	5	1	144763141	2997	13.71	1.01	12	0.53	151.00	2055.00	2958	20230328	-30.02	1702	20230103	21.62	2958	-30.02	20230328	1702	21.62	20230103	3180	-34.91	20230328	1830	13.11	20230103	5.33	N	092220	500	723 억	3922293	N	N	157	N	N
57	20230621	110457	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2070	-30	5	-1.43	1365997100	655086	30.79	2090	2120	2060	2730	1470	2100	2085.17	2.71	0	-102189	2203	2151	2113	2061	2023	2132	2042	724	630	500	1550	5	1	144763141	2997	13.71	1.01	12	0.45	151.00	2055.00	2958	20230328	-30.02	1702	20230103	21.62	2958	-30.02	20230328	1702	21.62	20230103	3180	-34.91	20230328	1830	13.11	20230103	5.33	N	092220	500	723 억	3922293	N	N	157	N	N
58	20230621	100158	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2080	-20	5	-0.95	787923435	375831	17.66	2090	2120	2075	2730	1470	2100	2096.46	2.71	0	-3818	2203	2151	2113	2061	2023	2132	2042	724	630	500	1550	5	1	144763141	3011	13.77	1.01	12	0.26	151.00	2055.00	2958	20230328	-29.68	1702	20230103	22.21	2958	-29.68	20230328	1702	22.21	20230103	3180	-34.59	20230328	1830	13.66	20230103	5.33	N	092220	500	723 억	3922293	N	N	157	N	N
59	20230621	090307	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	0	3	0.00	133837595	64044	3.01	2090	2100	2080	2730	1470	2100	2089.44	2.71	0	573	2203	2151	2113	2061	2023	2132	2042	724	630	500	1550	5	1	144763141	3040	13.91	1.02	12	0.04	151.00	2055.00	2958	20230328	-29.01	1702	20230103	23.38	2958	-29.01	20230328	1702	23.38	20230103	3180	-33.96	20230328	1830	14.75	20230103	5.33	N	092220	500	723 억	3922293	N	N	157	N	N
60	20230620	160920	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	-70	5	-3.23	4454433830	2110208	150.64	2155	2165	2075	2820	1520	2170	2110.91	2.67	0	63612	2230	2200	2180	2150	2130	2190	2140	724	650	500	1600	5	1	144763141	3040	13.91	1.02	12	1.46	151.00	2055.00	2958	20230328	-29.01	1702	20230103	23.38	2958	-29.01	20230328	1702	23.38	20230103	3180	-33.96	20230328	1830	14.75	20230103	5.30	N	092220	500	723 억	3858687	N	N	157	N	N
61	20230620	150856	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	-70	5	-3.23	4036482445	1911134	136.43	2155	2165	2075	2820	1520	2170	2112.06	2.67	0	-28314	2230	2200	2180	2150	2130	2190	2140	724	650	500	1600	5	1	144763141	3040	13.91	1.02	12	1.32	151.00	2055.00	2958	20230328	-29.01	1702	20230103	23.38	2958	-29.01	20230328	1702	23.38	20230103	3180	-33.96	20230328	1830	14.75	20230103	5.30	N	092220	500	723 억	3858687	N	N	35	N	N
62	20230620	140541	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2095	-75	5	-3.46	3247784905	1534319	109.53	2155	2165	2095	2820	1520	2170	2116.73	2.67	0	-144841	2230	2200	2180	2150	2130	2190	2140	724	650	500	1600	5	1	144763141	3033	13.87	1.02	12	1.06	151.00	2055.00	2958	20230328	-29.18	1702	20230103	23.09	2958	-29.18	20230328	1702	23.09	20230103	3180	-34.12	20230328	1830	14.48	20230103	5.30	N	092220	500	723 억	3858687	N	N	35	N	N
63	20230620	130738	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2105	-65	5	-3.00	2945757350	1390971	99.30	2155	2165	2095	2820	1520	2170	2117.73	2.67	0	-128450	2230	2200	2180	2150	2130	2190	2140	724	650	500	1600	5	1	144763141	3047	13.94	1.02	12	0.96	151.00	2055.00	2958	20230328	-28.84	1702	20230103	23.68	2958	-28.84	20230328	1702	23.68	20230103	3180	-33.81	20230328	1830	15.03	20230103	5.30	N	092220	500	723 억	3858687	N	N	35	N	N
64	20230620	120344	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2100	-70	5	-3.23	2568502130	1211259	86.47	2155	2165	2095	2820	1520	2170	2120.48	2.67	0	-175835	2230	2200	2180	2150	2130	2190	2140	724	650	500	1600	5	1	144763141	3040	13.91	1.02	12	0.84	151.00	2055.00	2958	20230328	-29.01	1702	20230103	23.38	2958	-29.01	20230328	1702	23.38	20230103	3180	-33.96	20230328	1830	14.75	20230103	5.30	N	092220	500	723 억	3858687	N	N	35	N	N
65	20230620	110650	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2110	-60	5	-2.76	2161541065	1017534	72.64	2155	2165	2100	2820	1520	2170	2124.25	2.67	0	-167163	2230	2200	2180	2150	2130	2190	2140	724	650	500	1600	5	1	144763141	3055	13.97	1.03	12	0.70	151.00	2055.00	2958	20230328	-28.67	1702	20230103	23.97	2958	-28.67	20230328	1702	23.97	20230103	3180	-33.65	20230328	1830	15.30	20230103	5.30	N	092220	500	723 억	3858687	N	N	35	N	N
66	20230620	100517	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2125	-45	5	-2.07	1321171820	619692	44.24	2155	2165	2115	2820	1520	2170	2131.92	2.67	0	-144816	2230	2200	2180	2150	2130	2190	2140	724	650	500	1600	5	1	144763141	3076	14.07	1.03	12	0.43	151.00	2055.00	2958	20230328	-28.16	1702	20230103	24.85	2958	-28.16	20230328	1702	24.85	20230103	3180	-33.18	20230328	1830	16.12	20230103	5.30	N	092220	500	723 억	3858687	N	N	35	N	N
67	20230620	090412	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2150	-20	5	-0.92	208819685	96934	6.92	2155	2165	2150	2820	1520	2170	2154.08	2.67	0	-32326	2230	2200	2180	2150	2130	2190	2140	724	650	500	1600	5	1	144763141	3112	14.24	1.05	12	0.07	151.00	2055.00	2958	20230328	-27.32	1702	20230103	26.32	2958	-27.32	20230328	1702	26.32	20230103	3180	-32.39	20230328	1830	17.49	20230103	5.30	N	092220	500	723 억	3858687	N	N	35	N	N
68	20230619	160541	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2170	-15	5	-0.69	2988308670	1370799	91.68	2185	2210	2160	2840	1530	2185	2180.00	2.63	2556	46748	2248	2216	2198	2166	2148	2207	2157	724	655	500	1610	5	1	144763141	3141	14.37	1.06	12	0.95	151.00	2055.00	2958	20230328	-26.64	1702	20230103	27.50	2958	-26.64	20230328	1702	27.50	20230103	3180	-31.76	20230328	1830	18.58	20230103	5.18	N	092220	500	723 억	3814107	N	N	35	N	N
69	20230619	150844	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2170	-15	5	-0.69	2819790270	1293271	86.50	2185	2210	2160	2840	1530	2185	2180.35	2.63	2556	30849	2248	2216	2198	2166	2148	2207	2157	724	655	500	1610	5	1	144763141	3141	14.37	1.06	12	0.89	151.00	2055.00	2958	20230328	-26.64	1702	20230103	27.50	2958	-26.64	20230328	1702	27.50	20230103	3180	-31.76	20230328	1830	18.58	20230103	5.18	N	092220	500	723 억	3814107	N	N	741	N	N
70	20230619	140636	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2165	-20	5	-0.92	2406254415	1102299	73.72	2185	2210	2160	2840	1530	2185	2182.94	2.63	2556	8708	2248	2216	2198	2166	2148	2207	2157	724	655	500	1610	5	1	144763141	3134	14.34	1.05	12	0.76	151.00	2055.00	2958	20230328	-26.81	1702	20230103	27.20	2958	-26.81	20230328	1702	27.20	20230103	3180	-31.92	20230328	1830	18.31	20230103	5.18	N	092220	500	723 억	3814107	N	N	741	N	N
71	20230619	130517	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	-5	5	-0.23	1966106280	899364	60.15	2185	2210	2160	2840	1530	2185	2186.11	2.63	2556	65844	2248	2216	2198	2166	2148	2207	2157	724	655	500	1610	5	1	144763141	3156	14.44	1.06	12	0.62	151.00	2055.00	2958	20230328	-26.30	1702	20230103	28.08	2958	-26.30	20230328	1702	28.08	20230103	3180	-31.45	20230328	1830	19.13	20230103	5.18	N	092220	500	723 억	3814107	N	N	741	N	N
72	20230619	120336	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	0	3	0.00	1678656690	767522	51.33	2185	2210	2160	2840	1530	2185	2187.12	2.63	2556	107932	2248	2216	2198	2166	2148	2207	2157	724	655	500	1610	5	1	144763141	3163	14.47	1.06	12	0.53	151.00	2055.00	2958	20230328	-26.13	1702	20230103	28.38	2958	-26.13	20230328	1702	28.38	20230103	3180	-31.29	20230328	1830	19.40	20230103	5.18	N	092220	500	723 억	3814107	N	N	741	N	N
73	20230619	110529	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	0	3	0.00	1427029850	652547	43.64	2185	2210	2160	2840	1530	2185	2186.86	2.63	2556	125434	2248	2216	2198	2166	2148	2207	2157	724	655	500	1610	5	1	144763141	3163	14.47	1.06	12	0.45	151.00	2055.00	2958	20230328	-26.13	1702	20230103	28.38	2958	-26.13	20230328	1702	28.38	20230103	3180	-31.29	20230328	1830	19.40	20230103	5.18	N	092220	500	723 억	3814107	N	N	741	N	N
74	20230619	100642	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2195	10	2	0.46	834568715	383051	25.62	2185	2200	2160	2840	1530	2185	2178.72	2.63	2556	35901	2248	2216	2198	2166	2148	2207	2157	724	655	500	1610	5	1	144763141	3178	14.54	1.07	12	0.26	151.00	2055.00	2958	20230328	-25.79	1702	20230103	28.97	2958	-25.79	20230328	1702	28.97	20230103	3180	-30.97	20230328	1830	19.95	20230103	5.18	N	092220	500	723 억	3814107	N	N	741	N	N
75	20230619	090828	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2180	-5	5	-0.23	170907005	78575	5.26	2185	2190	2160	2840	1530	2185	2174.93	2.63	2556	-34784	2248	2216	2198	2166	2148	2207	2157	724	655	500	1610	5	1	144763141	3156	14.44	1.06	12	0.05	151.00	2055.00	2958	20230328	-26.30	1702	20230103	28.08	2958	-26.30	20230328	1702	28.08	20230103	3180	-31.45	20230328	1830	19.13	20230103	5.18	N	092220	500	723 억	3814107	N	N	741	N	N
76	20230616	161019	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	-20	5	-0.91	3235896955	1473698	55.51	2210	2230	2180	2865	1545	2205	2195.86	2.73	0	-134230	2268	2236	2188	2156	2108	2252	2172	724	660	500	1630	5	1	144763141	3163	14.47	1.06	12	1.02	151.00	2055.00	2958	20230328	-26.13	1702	20230103	28.38	2958	-26.13	20230328	1702	28.38	20230103	3180	-31.29	20230328	1830	19.40	20230103	5.21	N	092220	500	723 억	3946575	N	N	741	N	N
77	20230616	150424	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2185	-20	5	-0.91	2958270320	1346673	50.72	2210	2230	2180	2865	1545	2205	2196.73	2.73	0	-133585	2268	2236	2188	2156	2108	2252	2172	724	660	500	1630	5	1	144763141	3163	14.47	1.06	12	0.93	151.00	2055.00	2958	20230328	-26.13	1702	20230103	28.38	2958	-26.13	20230328	1702	28.38	20230103	3180	-31.29	20230328	1830	19.40	20230103	5.21	N	092220	500	723 억	3946575	N	N	5516	N	N
78	20230616	140737	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2190	-15	5	-0.68	2615479975	1189682	44.81	2210	2230	2180	2865	1545	2205	2198.47	2.73	0	-120355	2268	2236	2188	2156	2108	2252	2172	724	660	500	1630	5	1	144763141	3170	14.50	1.07	12	0.82	151.00	2055.00	2958	20230328	-25.96	1702	20230103	28.67	2958	-25.96	20230328	1702	28.67	20230103	3180	-31.13	20230328	1830	19.67	20230103	5.21	N	092220	500	723 억	3946575	N	N	5516	N	N
79	20230616	130317	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2205	0	3	0.00	2140878125	973143	36.65	2210	2230	2180	2865	1545	2205	2199.96	2.73	0	-80832	2268	2236	2188	2156	2108	2252	2172	724	660	500	1630	5	1	144763141	3192	14.60	1.07	12	0.67	151.00	2055.00	2958	20230328	-25.46	1702	20230103	29.55	2958	-25.46	20230328	1702	29.55	20230103	3180	-30.66	20230328	1830	20.49	20230103	5.21	N	092220	500	723 억	3946575	N	N	5516	N	N
80	20230616	120509	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2195	-10	5	-0.45	1955975375	888983	33.48	2210	2230	2180	2865	1545	2205	2200.24	2.73	0	-77091	2268	2236	2188	2156	2108	2252	2172	724	660	500	1630	5	1	144763141	3178	14.54	1.07	12	0.61	151.00	2055.00	2958	20230328	-25.79	1702	20230103	28.97	2958	-25.79	20230328	1702	28.97	20230103	3180	-30.97	20230328	1830	19.95	20230103	5.21	N	092220	500	723 억	3946575	N	N	5516	N	N
81	20230616	110138	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2195	-10	5	-0.45	1754816595	797338	30.03	2210	2230	2180	2865	1545	2205	2200.84	2.73	0	-109200	2268	2236	2188	2156	2108	2252	2172	724	660	500	1630	5	1	144763141	3178	14.54	1.07	12	0.55	151.00	2055.00	2958	20230328	-25.79	1702	20230103	28.97	2958	-25.79	20230328	1702	28.97	20230103	3180	-30.97	20230328	1830	19.95	20230103	5.21	N	092220	500	723 억	3946575	N	N	5516	N	N
82	20230616	101040	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2200	-5	5	-0.23	1394005195	633013	23.84	2210	2230	2180	2865	1545	2205	2202.17	2.73	0	-127551	2268	2236	2188	2156	2108	2252	2172	724	660	500	1630	5	1	144763141	3185	14.57	1.07	12	0.44	151.00	2055.00	2958	20230328	-25.63	1702	20230103	29.26	2958	-25.63	20230328	1702	29.26	20230103	3180	-30.82	20230328	1830	20.22	20230103	5.21	N	092220	500	723 억	3946575	N	N	5516	N	N
83	20230616	090408	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2190	-15	5	-0.68	275045330	124867	4.70	2210	2215	2190	2865	1545	2205	2202.71	2.73	0	-57948	2268	2236	2188	2156	2108	2252	2172	724	660	500	1630	5	1	144763141	3170	14.50	1.07	12	0.09	151.00	2055.00	2958	20230328	-25.96	1702	20230103	28.67	2958	-25.96	20230328	1702	28.67	20230103	3180	-31.13	20230328	1830	19.67	20230103	5.21	N	092220	500	723 억	3946575	N	N	5516	N	N
84	20230615	150332	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2205	20	2	0.92	5333090475	2441360	92.01	2180	2220	2140	2840	1530	2185	2184.47	2.54	0	240786	2301	2242	2196	2137	2091	2220	2115	724	655	500	1610	5	1	144763141	3192	14.60	1.07	12	1.69	151.00	2055.00	2958	20230328	-25.46	1702	20230103	29.55	2958	-25.46	20230328	1702	29.55	20230103	3180	-30.66	20230328	1830	20.49	20230103	5.11	N	092220	500	723 억	3673015	N	N	39	N	N
85	20230615	140846	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2195	10	2	0.46	4710555330	2159514	81.38	2180	2220	2140	2840	1530	2185	2181.30	2.54	0	188957	2301	2242	2196	2137	2091	2220	2115	724	655	500	1610	5	1	144763141	3178	14.54	1.07	12	1.49	151.00	2055.00	2958	20230328	-25.79	1702	20230103	28.97	2958	-25.79	20230328	1702	28.97	20230103	3180	-30.97	20230328	1830	19.95	20230103	5.11	N	092220	500	723 억	3673015	N	N	39	N	N
86	20230615	130411	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2210	25	2	1.14	4192341115	1923587	72.49	2180	2220	2140	2840	1530	2185	2179.43	2.54	0	186622	2301	2242	2196	2137	2091	2220	2115	724	655	500	1610	5	1	144763141	3199	14.64	1.08	12	1.33	151.00	2055.00	2958	20230328	-25.29	1702	20230103	29.85	2958	-25.29	20230328	1702	29.85	20230103	3180	-30.50	20230328	1830	20.77	20230103	5.11	N	092220	500	723 억	3673015	N	N	39	N	N
87	20230615	120107	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2175	-10	5	-0.46	2936993895	1354213	51.04	2180	2215	2140	2840	1530	2185	2168.75	2.54	0	118892	2301	2242	2196	2137	2091	2220	2115	724	655	500	1610	5	1	144763141	3149	14.40	1.06	12	0.94	151.00	2055.00	2958	20230328	-26.47	1702	20230103	27.79	2958	-26.47	20230328	1702	27.79	20230103	3180	-31.60	20230328	1830	18.85	20230103	5.11	N	092220	500	723 억	3673015	N	N	39	N	N
88	20230615	110335	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2155	-30	5	-1.37	2195754865	1009239	38.03	2180	2215	2140	2840	1530	2185	2175.63	2.54	0	93639	2301	2242	2196	2137	2091	2220	2115	724	655	500	1610	5	1	144763141	3120	14.27	1.05	12	0.70	151.00	2055.00	2958	20230328	-27.15	1702	20230103	26.62	2958	-27.15	20230328	1702	26.62	20230103	3180	-32.23	20230328	1830	17.76	20230103	5.11	N	092220	500	723 억	3673015	N	N	39	N	N
89	20230611	184731	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	2250	95	2	4.41	58524195050	24997994	589.79	2445	2450	2220	2800	1510	2155	2342.39	2.60	117483	207486	2238	2196	2113	2071	1988	2217	2092	724	645	500	1590	5	1	144763141	3257	14.90	1.09	12	17.27	151.00	2055.00	2986	20220608	-24.65	1702	20230103	32.20	2958	-23.94	20230328	1702	32.20	20230103	3180	-29.25	20220610	1830	22.95	20230103	5.02	N	092220	500	723 억	3760193	N	N	23014	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History