KissMeData/011230/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

39 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	160244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7120	-30	5	-0.42	1812453200	256522	70.75	7170	7200	6960	9290	5010	7150	7065.26	5.57	0	48356	7530	7340	7200	7010	6870	7270	6940	121	2140	1000	5000	10	1	12102700	862	-12.85	6.56	12	2.12	-554.00	1086.00	13850	20230504	-48.59	2510	20230314	183.67	13850	-48.59	20230504	2510	183.67	20230314	13850	-48.59	20230504	2510	183.67	20230314	0.06	N	011230	1000	121 억	674045	N	N	1	N	N
3	20230630	150244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7110	-40	5	-0.56	1632505260	231261	63.78	7170	7200	6960	9290	5010	7150	7059.05	5.57	0	55321	7530	7340	7200	7010	6870	7270	6940	121	2140	1000	5000	10	1	12102700	861	-12.83	6.55	12	1.91	-554.00	1086.00	13850	20230504	-48.66	2510	20230314	183.27	13850	-48.66	20230504	2510	183.27	20230314	13850	-48.66	20230504	2510	183.27	20230314	0.06	N	011230	1000	121 억	674045	N	N	1	N	N
4	20230630	140245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7070	-80	5	-1.12	1467942070	208090	57.39	7170	7200	6960	9290	5010	7150	7054.25	5.57	0	51822	7530	7340	7200	7010	6870	7270	6940	121	2140	1000	5000	10	1	12102700	856	-12.76	6.51	12	1.72	-554.00	1086.00	13850	20230504	-48.95	2510	20230314	181.67	13850	-48.95	20230504	2510	181.67	20230314	13850	-48.95	20230504	2510	181.67	20230314	0.06	N	011230	1000	121 억	674045	N	N	1	N	N
5	20230630	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7040	-110	5	-1.54	1309493580	185624	51.20	7170	7200	6960	9290	5010	7150	7054.42	5.57	0	47937	7530	7340	7200	7010	6870	7270	6940	121	2140	1000	5000	10	1	12102700	852	-12.71	6.48	12	1.53	-554.00	1086.00	13850	20230504	-49.17	2510	20230314	180.48	13850	-49.17	20230504	2510	180.48	20230314	13850	-49.17	20230504	2510	180.48	20230314	0.06	N	011230	1000	121 억	674045	N	N	1	N	N
6	20230630	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7020	-130	5	-1.82	1206802780	171030	47.17	7170	7200	6960	9290	5010	7150	7055.95	5.57	0	46087	7530	7340	7200	7010	6870	7270	6940	121	2140	1000	5000	10	1	12102700	850	-12.67	6.46	12	1.41	-554.00	1086.00	13850	20230504	-49.31	2510	20230314	179.68	13850	-49.31	20230504	2510	179.68	20230314	13850	-49.31	20230504	2510	179.68	20230314	0.06	N	011230	1000	121 억	674045	N	N	1	N	N
7	20230630	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7080	-70	5	-0.98	972131970	137874	38.03	7170	7200	6960	9290	5010	7150	7050.69	5.57	0	39639	7530	7340	7200	7010	6870	7270	6940	121	2140	1000	5000	10	1	12102700	857	-12.78	6.52	12	1.14	-554.00	1086.00	13850	20230504	-48.88	2510	20230314	182.07	13850	-48.88	20230504	2510	182.07	20230314	13850	-48.88	20230504	2510	182.07	20230314	0.06	N	011230	1000	121 억	674045	N	N	1	N	N
8	20230630	100243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7010	-140	5	-1.96	628281870	89096	24.57	7170	7200	6960	9290	5010	7150	7051.46	5.57	0	13892	7530	7340	7200	7010	6870	7270	6940	121	2140	1000	5000	10	1	12102700	848	-12.65	6.45	12	0.74	-554.00	1086.00	13850	20230504	-49.39	2510	20230314	179.28	13850	-49.39	20230504	2510	179.28	20230314	13850	-49.39	20230504	2510	179.28	20230314	0.06	N	011230	1000	121 억	674045	N	N	1	N	N
9	20230630	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7120	-30	5	-0.42	67398050	9413	2.60	7170	7200	7120	9290	5010	7150	7160.38	5.57	0	-3524	7530	7340	7200	7010	6870	7270	6940	121	2140	1000	5000	10	1	12102700	862	-12.85	6.56	12	0.08	-554.00	1086.00	13850	20230504	-48.59	2510	20230314	183.67	13850	-48.59	20230504	2510	183.67	20230314	13850	-48.59	20230504	2510	183.67	20230314	0.06	N	011230	1000	121 억	674045	N	N	1	N	N
10	20230629	160244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7150	-200	5	-2.72	2566919260	358296	89.33	7300	7390	7060	9550	5150	7350	7164.12	4.74	0	100597	7850	7600	7400	7150	6950	7500	7050	121	2200	1000	5140	10	1	12102700	865	-12.91	6.58	12	2.96	-554.00	1086.00	13850	20230504	-48.38	2510	20230314	184.86	13850	-48.38	20230504	2510	184.86	20230314	13850	-48.38	20230504	2510	184.86	20230314	0.07	N	011230	1000	121 억	573400	N	N	1	N	N
11	20230629	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7110	-240	5	-3.27	2432863900	339501	84.64	7300	7390	7060	9550	5150	7350	7165.86	4.74	0	94193	7850	7600	7400	7150	6950	7500	7050	121	2200	1000	5140	10	1	12102700	861	-12.83	6.55	12	2.81	-554.00	1086.00	13850	20230504	-48.66	2510	20230314	183.27	13850	-48.66	20230504	2510	183.27	20230314	13850	-48.66	20230504	2510	183.27	20230314	0.07	N	011230	1000	121 억	573400	N	N	0	N	N
12	20230629	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7070	-280	5	-3.81	2027392990	282469	70.42	7300	7390	7060	9550	5150	7350	7177.24	4.74	0	69943	7850	7600	7400	7150	6950	7500	7050	121	2200	1000	5140	10	1	12102700	856	-12.76	6.51	12	2.33	-554.00	1086.00	13850	20230504	-48.95	2510	20230314	181.67	13850	-48.95	20230504	2510	181.67	20230314	13850	-48.95	20230504	2510	181.67	20230314	0.07	N	011230	1000	121 억	573400	N	N	0	N	N
13	20230629	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7190	-160	5	-2.18	1722176130	239428	59.69	7300	7390	7100	9550	5150	7350	7192.71	4.74	0	60598	7850	7600	7400	7150	6950	7500	7050	121	2200	1000	5140	10	1	12102700	870	-12.98	6.62	12	1.98	-554.00	1086.00	13850	20230504	-48.09	2510	20230314	186.45	13850	-48.09	20230504	2510	186.45	20230314	13850	-48.09	20230504	2510	186.45	20230314	0.07	N	011230	1000	121 억	573400	N	N	0	N	N
14	20230629	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7160	-190	5	-2.59	1464116540	203250	50.67	7300	7390	7110	9550	5150	7350	7203.34	4.74	0	53828	7850	7600	7400	7150	6950	7500	7050	121	2200	1000	5140	10	1	12102700	867	-12.92	6.59	12	1.68	-554.00	1086.00	13850	20230504	-48.30	2510	20230314	185.26	13850	-48.30	20230504	2510	185.26	20230314	13850	-48.30	20230504	2510	185.26	20230314	0.07	N	011230	1000	121 억	573400	N	N	0	N	N
15	20230629	110243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7150	-200	5	-2.72	1254795320	174039	43.39	7300	7390	7130	9550	5150	7350	7209.64	4.74	0	40237	7850	7600	7400	7150	6950	7500	7050	121	2200	1000	5140	10	1	12102700	865	-12.91	6.58	12	1.44	-554.00	1086.00	13850	20230504	-48.38	2510	20230314	184.86	13850	-48.38	20230504	2510	184.86	20230314	13850	-48.38	20230504	2510	184.86	20230314	0.07	N	011230	1000	121 억	573400	N	N	0	N	N
16	20230629	100243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7170	-180	5	-2.45	688130430	95030	23.69	7300	7390	7140	9550	5150	7350	7240.90	4.74	0	1860	7850	7600	7400	7150	6950	7500	7050	121	2200	1000	5140	10	1	12102700	868	-12.94	6.60	12	0.79	-554.00	1086.00	13850	20230504	-48.23	2510	20230314	185.66	13850	-48.23	20230504	2510	185.66	20230314	13850	-48.23	20230504	2510	185.66	20230314	0.07	N	011230	1000	121 억	573400	N	N	0	N	N
17	20230629	090243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7220	-130	5	-1.77	27239750	3752	0.94	7300	7300	7200	9550	5150	7350	7253.48	4.74	0	138	7850	7600	7400	7150	6950	7500	7050	121	2200	1000	5140	10	1	12102700	874	-13.03	6.65	12	0.03	-554.00	1086.00	13850	20230504	-47.87	2510	20230314	187.65	13850	-47.87	20230504	2510	187.65	20230314	13850	-47.87	20230504	2510	187.65	20230314	0.07	N	011230	1000	121 억	573400	N	N	0	N	N
18	20230628	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7350	-190	5	-2.52	2960876940	398793	95.78	7540	7650	7200	9800	5280	7540	7424.33	4.44	0	38229	7993	7766	7603	7376	7213	7685	7295	121	2260	1000	5270	10	1	12102700	890	-13.27	6.77	12	3.30	-554.00	1086.00	13850	20230504	-46.93	2510	20230314	192.83	13850	-46.93	20230504	2510	192.83	20230314	13850	-46.93	20230504	2510	192.83	20230314	0.05	N	011230	1000	121 억	537487	N	N	1	N	N
19	20230628	150242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7280	-260	5	-3.45	2823402910	380007	91.27	7540	7650	7200	9800	5280	7540	7429.54	4.44	0	33937	7993	7766	7603	7376	7213	7685	7295	121	2260	1000	5270	10	1	12102700	881	-13.14	6.70	12	3.14	-554.00	1086.00	13850	20230504	-47.44	2510	20230314	190.04	13850	-47.44	20230504	2510	190.04	20230314	13850	-47.44	20230504	2510	190.04	20230314	0.05	N	011230	1000	121 억	537487	N	N	1	N	N
20	20230628	140241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7270	-270	5	-3.58	2528461710	339538	81.55	7540	7650	7200	9800	5280	7540	7446.46	4.44	0	24183	7993	7766	7603	7376	7213	7685	7295	121	2260	1000	5270	10	1	12102700	880	-13.12	6.69	12	2.81	-554.00	1086.00	13850	20230504	-47.51	2510	20230314	189.64	13850	-47.51	20230504	2510	189.64	20230314	13850	-47.51	20230504	2510	189.64	20230314	0.05	N	011230	1000	121 억	537487	N	N	1	N	N
21	20230628	130241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7400	-140	5	-1.86	1739181690	231441	55.59	7540	7650	7390	9800	5280	7540	7514.45	4.44	0	-3228	7993	7766	7603	7376	7213	7685	7295	121	2260	1000	5270	10	1	12102700	896	-13.36	6.81	12	1.91	-554.00	1086.00	13850	20230504	-46.57	2510	20230314	194.82	13850	-46.57	20230504	2510	194.82	20230314	13850	-46.57	20230504	2510	194.82	20230314	0.05	N	011230	1000	121 억	537487	N	N	1	N	N
22	20230628	120222	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7440	-100	5	-1.33	1504545640	199766	47.98	7540	7650	7420	9800	5280	7540	7531.49	4.44	0	-1011	7993	7766	7603	7376	7213	7685	7295	121	2260	1000	5270	10	1	12102700	900	-13.43	6.85	12	1.65	-554.00	1086.00	13850	20230504	-46.28	2510	20230314	196.41	13850	-46.28	20230504	2510	196.41	20230314	13850	-46.28	20230504	2510	196.41	20230314	0.05	N	011230	1000	121 억	537487	N	N	1	N	N
23	20230628	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7440	-100	5	-1.33	1309398290	173520	41.68	7540	7650	7430	9800	5280	7540	7546.13	4.44	0	-5280	7993	7766	7603	7376	7213	7685	7295	121	2260	1000	5270	10	1	12102700	900	-13.43	6.85	12	1.43	-554.00	1086.00	13850	20230504	-46.28	2510	20230314	196.41	13850	-46.28	20230504	2510	196.41	20230314	13850	-46.28	20230504	2510	196.41	20230314	0.05	N	011230	1000	121 억	537487	N	N	1	N	N
24	20230628	100242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7550	10	2	0.13	833464540	109988	26.42	7540	7650	7510	9800	5280	7540	7578.17	4.44	0	3467	7993	7766	7603	7376	7213	7685	7295	121	2260	1000	5270	10	1	12102700	914	-13.63	6.95	12	0.91	-554.00	1086.00	13850	20230504	-45.49	2510	20230314	200.80	13850	-45.49	20230504	2510	200.80	20230314	13850	-45.49	20230504	2510	200.80	20230314	0.05	N	011230	1000	121 억	537487	N	N	1	N	N
25	20230628	090242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7570	30	2	0.40	74873210	9920	2.38	7540	7570	7540	9800	5280	7540	7548.70	4.44	0	-873	7993	7766	7603	7376	7213	7685	7295	121	2260	1000	5270	10	1	12102700	916	-13.66	6.97	12	0.08	-554.00	1086.00	13850	20230504	-45.34	2510	20230314	201.59	13850	-45.34	20230504	2510	201.59	20230314	13850	-45.34	20230504	2510	201.59	20230314	0.05	N	011230	1000	121 억	537487	N	N	1	N	N
26	20230627	160242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7540	-270	5	-3.46	3108138260	412642	52.27	7810	7830	7440	10150	5470	7810	7532.27	3.81	0	75885	8243	8026	7903	7686	7563	7965	7625	121	2340	1000	5460	10	1	12102700	913	-13.61	6.94	12	3.41	-554.00	1086.00	13850	20230504	-45.56	2510	20230314	200.40	13850	-45.56	20230504	2510	200.40	20230314	13850	-45.56	20230504	2510	200.40	20230314	0.15	N	011230	1000	121 억	461038	N	N	1	N	N
27	20230627	150243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7520	-290	5	-3.71	2927424850	388636	49.23	7810	7830	7440	10150	5470	7810	7532.56	3.81	0	69585	8243	8026	7903	7686	7563	7965	7625	121	2340	1000	5460	10	1	12102700	910	-13.57	6.92	12	3.21	-554.00	1086.00	13850	20230504	-45.70	2510	20230314	199.60	13850	-45.70	20230504	2510	199.60	20230314	13850	-45.70	20230504	2510	199.60	20230314	0.15	N	011230	1000	121 억	461038	N	N	0	N	N
28	20230627	140245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7500	-310	5	-3.97	2759435320	366258	46.39	7810	7830	7440	10150	5470	7810	7534.13	3.81	0	66937	8243	8026	7903	7686	7563	7965	7625	121	2340	1000	5460	10	1	12102700	908	-13.54	6.91	12	3.03	-554.00	1086.00	13850	20230504	-45.85	2510	20230314	198.80	13850	-45.85	20230504	2510	198.80	20230314	13850	-45.85	20230504	2510	198.80	20230314	0.15	N	011230	1000	121 억	461038	N	N	0	N	N
29	20230627	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7510	-300	5	-3.84	2522665400	334767	42.40	7810	7830	7440	10150	5470	7810	7535.59	3.81	0	60943	8243	8026	7903	7686	7563	7965	7625	121	2340	1000	5460	10	1	12102700	909	-13.56	6.92	12	2.77	-554.00	1086.00	13850	20230504	-45.78	2510	20230314	199.20	13850	-45.78	20230504	2510	199.20	20230314	13850	-45.78	20230504	2510	199.20	20230314	0.15	N	011230	1000	121 억	461038	N	N	0	N	N
30	20230627	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7550	-260	5	-3.33	2260701500	299889	37.98	7810	7830	7440	10150	5470	7810	7538.46	3.81	0	52895	8243	8026	7903	7686	7563	7965	7625	121	2340	1000	5460	10	1	12102700	914	-13.63	6.95	12	2.48	-554.00	1086.00	13850	20230504	-45.49	2510	20230314	200.80	13850	-45.49	20230504	2510	200.80	20230314	13850	-45.49	20230504	2510	200.80	20230314	0.15	N	011230	1000	121 억	461038	N	N	0	N	N
31	20230627	110245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7530	-280	5	-3.59	2041837740	270844	34.31	7810	7830	7440	10150	5470	7810	7538.80	3.81	0	43986	8243	8026	7903	7686	7563	7965	7625	121	2340	1000	5460	10	1	12102700	911	-13.59	6.93	12	2.24	-554.00	1086.00	13850	20230504	-45.63	2510	20230314	200.00	13850	-45.63	20230504	2510	200.00	20230314	13850	-45.63	20230504	2510	200.00	20230314	0.15	N	011230	1000	121 억	461038	N	N	0	N	N
32	20230627	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7550	-260	5	-3.33	1504087690	199126	25.22	7810	7830	7480	10150	5470	7810	7553.45	3.81	0	31505	8243	8026	7903	7686	7563	7965	7625	121	2340	1000	5460	10	1	12102700	914	-13.63	6.95	12	1.65	-554.00	1086.00	13850	20230504	-45.49	2510	20230314	200.80	13850	-45.49	20230504	2510	200.80	20230314	13850	-45.49	20230504	2510	200.80	20230314	0.15	N	011230	1000	121 억	461038	N	N	0	N	N
33	20230627	090242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7590	-220	5	-2.82	220374810	28806	3.65	7810	7830	7490	10150	5470	7810	7650.31	3.81	0	4124	8243	8026	7903	7686	7563	7965	7625	121	2340	1000	5460	10	1	12102700	919	-13.70	6.99	12	0.24	-554.00	1086.00	13850	20230504	-45.20	2510	20230314	202.39	13850	-45.20	20230504	2510	202.39	20230314	13850	-45.20	20230504	2510	202.39	20230314	0.15	N	011230	1000	121 억	461038	N	N	0	N	N
34	20230626	160241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7810	-440	5	-5.33	6107486840	777359	10.34	8100	8120	7780	10720	5780	8250	7856.52	3.97	0	-35020	10390	9320	8530	7460	6670	9855	7995	121	2470	1000	5770	10	1	12102700	945	-14.10	7.19	12	6.42	-554.00	1086.00	13850	20230504	-43.61	2510	20230314	211.16	13850	-43.61	20230504	2510	211.16	20230314	13850	-43.61	20230504	2510	211.16	20230314	0.13	N	011230	1000	121 억	480841	N	N	1	N	N
35	20230626	150243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7810	-440	5	-5.33	5867988280	746666	9.94	8100	8120	7780	10720	5780	8250	7858.65	3.97	0	-39904	10390	9320	8530	7460	6670	9855	7995	121	2470	1000	5770	10	1	12102700	945	-14.10	7.19	12	6.17	-554.00	1086.00	13850	20230504	-43.61	2510	20230314	211.16	13850	-43.61	20230504	2510	211.16	20230314	13850	-43.61	20230504	2510	211.16	20230314	0.13	N	011230	1000	121 억	480841	N	N	1	N	N
36	20230626	140242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7820	-430	5	-5.21	5372147700	683105	9.09	8100	8120	7780	10720	5780	8250	7864.02	3.97	0	-42724	10390	9320	8530	7460	6670	9855	7995	121	2470	1000	5770	10	1	12102700	946	-14.12	7.20	12	5.64	-554.00	1086.00	13850	20230504	-43.54	2510	20230314	211.55	13850	-43.54	20230504	2510	211.55	20230314	13850	-43.54	20230504	2510	211.55	20230314	0.13	N	011230	1000	121 억	480841	N	N	1	N	N
37	20230626	130242	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7850	-400	5	-4.85	5060174930	643237	8.56	8100	8120	7780	10720	5780	8250	7866.43	3.97	0	-37114	10390	9320	8530	7460	6670	9855	7995	121	2470	1000	5770	10	1	12102700	950	-14.17	7.23	12	5.31	-554.00	1086.00	13850	20230504	-43.32	2510	20230314	212.75	13850	-43.32	20230504	2510	212.75	20230314	13850	-43.32	20230504	2510	212.75	20230314	0.13	N	011230	1000	121 억	480841	N	N	1	N	N
38	20230626	120241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7810	-440	5	-5.33	4728050290	600847	8.00	8100	8120	7780	10720	5780	8250	7868.65	3.97	0	-34220	10390	9320	8530	7460	6670	9855	7995	121	2470	1000	5770	10	1	12102700	945	-14.10	7.19	12	4.96	-554.00	1086.00	13850	20230504	-43.61	2510	20230314	211.16	13850	-43.61	20230504	2510	211.16	20230314	13850	-43.61	20230504	2510	211.16	20230314	0.13	N	011230	1000	121 억	480841	N	N	1	N	N
39	20230626	110240	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7840	-410	5	-4.97	4098968960	520437	6.93	8100	8120	7780	10720	5780	8250	7875.65	3.97	0	-39545	10390	9320	8530	7460	6670	9855	7995	121	2470	1000	5770	10	1	12102700	949	-14.15	7.22	12	4.30	-554.00	1086.00	13850	20230504	-43.39	2510	20230314	212.35	13850	-43.39	20230504	2510	212.35	20230314	13850	-43.39	20230504	2510	212.35	20230314	0.13	N	011230	1000	121 억	480841	N	N	1	N	N
40	20230626	100241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7790	-460	5	-5.58	3120500440	396022	5.27	8100	8120	7780	10720	5780	8250	7879.14	3.97	0	-40049	10390	9320	8530	7460	6670	9855	7995	121	2470	1000	5770	10	1	12102700	943	-14.06	7.17	12	3.27	-554.00	1086.00	13850	20230504	-43.75	2510	20230314	210.36	13850	-43.75	20230504	2510	210.36	20230314	13850	-43.75	20230504	2510	210.36	20230314	0.13	N	011230	1000	121 억	480841	N	N	1	N	N
41	20230626	090241	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7910	-340	5	-4.12	392779270	49236	0.66	8100	8120	7860	10720	5780	8250	7974.65	3.97	0	-5721	10390	9320	8530	7460	6670	9855	7995	121	2470	1000	5770	10	1	12102700	957	-14.28	7.28	12	0.41	-554.00	1086.00	13850	20230504	-42.89	2510	20230314	215.14	13850	-42.89	20230504	2510	215.14	20230314	13850	-42.89	20230504	2510	215.14	20230314	0.13	N	011230	1000	121 억	480841	N	N	1	N	N
42	20230623	154652	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8250	310	2	3.90	66637001700	7480794	1155.53	7910	9600	7740	10320	5560	7940	8907.95	4.03	0	4147	8353	8146	7953	7746	7553	8250	7850	121	2380	1000	5550	10	1	12102700	998	-14.89	7.60	12	61.81	-554.00	1086.00	13850	20230504	-40.43	2510	20230314	228.69	13850	-40.43	20230504	2510	228.69	20230314	13850	-40.43	20230504	2510	228.69	20230314	0.10	N	011230	1000	121 억	487983	N	N	1	N	N
43	20230623	140218	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8480	540	2	6.80	62623262950	7003790	1081.85	7910	9600	7740	10320	5560	7940	8941.35	4.03	0	-33738	8353	8146	7953	7746	7553	8250	7850	121	2380	1000	5550	10	1	12102700	1026	-15.31	7.81	12	57.87	-554.00	1086.00	13850	20230504	-38.77	2510	20230314	237.85	13850	-38.77	20230504	2510	237.85	20230314	13850	-38.77	20230504	2510	237.85	20230314	0.10	N	011230	1000	121 억	487983	N	N	2	N	N
44	20230622	160927	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7940	10	2	0.13	5177110360	643053	122.75	7780	8160	7760	10300	5560	7930	8050.96	4.72	0	-82979	8310	8120	7960	7770	7610	8040	7690	121	2370	1000	5550	10	1	12102700	961	-14.33	7.31	12	5.31	-554.00	1086.00	13850	20230504	-42.67	2510	20230314	216.33	13850	-42.67	20230504	2510	216.33	20230314	13850	-42.67	20230504	2510	216.33	20230314	0.10	N	011230	1000	121 억	570859	N	N	2	N	N
45	20230622	150846	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7990	60	2	0.76	5093783670	632582	120.75	7780	8160	7760	10300	5560	7930	8052.39	4.72	0	-84118	8310	8120	7960	7770	7610	8040	7690	121	2370	1000	5550	10	1	12102700	967	-14.42	7.36	12	5.23	-554.00	1086.00	13850	20230504	-42.31	2510	20230314	218.33	13850	-42.31	20230504	2510	218.33	20230314	13850	-42.31	20230504	2510	218.33	20230314	0.10	N	011230	1000	121 억	570859	N	N	49	N	N
46	20230622	140315	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7990	60	2	0.76	4496207400	558024	106.52	7780	8160	7760	10300	5560	7930	8057.40	4.72	0	-78077	8310	8120	7960	7770	7610	8040	7690	121	2370	1000	5550	10	1	12102700	967	-14.42	7.36	12	4.61	-554.00	1086.00	13850	20230504	-42.31	2510	20230314	218.33	13850	-42.31	20230504	2510	218.33	20230314	13850	-42.31	20230504	2510	218.33	20230314	0.10	N	011230	1000	121 억	570859	N	N	49	N	N
47	20230622	130307	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8070	140	2	1.77	4089295970	507226	96.82	7780	8160	7760	10300	5560	7930	8062.11	4.72	0	-74420	8310	8120	7960	7770	7610	8040	7690	121	2370	1000	5550	10	1	12102700	977	-14.57	7.43	12	4.19	-554.00	1086.00	13850	20230504	-41.73	2510	20230314	221.51	13850	-41.73	20230504	2510	221.51	20230314	13850	-41.73	20230504	2510	221.51	20230314	0.10	N	011230	1000	121 억	570859	N	N	49	N	N
48	20230622	120622	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8130	200	2	2.52	3661472530	454314	86.72	7780	8160	7760	10300	5560	7930	8059.37	4.72	0	-64425	8310	8120	7960	7770	7610	8040	7690	121	2370	1000	5550	10	1	12102700	984	-14.68	7.49	12	3.75	-554.00	1086.00	13850	20230504	-41.30	2510	20230314	223.90	13850	-41.30	20230504	2510	223.90	20230314	13850	-41.30	20230504	2510	223.90	20230314	0.10	N	011230	1000	121 억	570859	N	N	49	N	N
49	20230622	110653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8050	120	2	1.51	2814452890	349909	66.79	7780	8160	7760	10300	5560	7930	8043.42	4.72	0	-43971	8310	8120	7960	7770	7610	8040	7690	121	2370	1000	5550	10	1	12102700	974	-14.53	7.41	12	2.89	-554.00	1086.00	13850	20230504	-41.88	2510	20230314	220.72	13850	-41.88	20230504	2510	220.72	20230314	13850	-41.88	20230504	2510	220.72	20230314	0.10	N	011230	1000	121 억	570859	N	N	49	N	N
50	20230622	100853	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8060	130	2	1.64	1471722370	184221	35.17	7780	8110	7760	10300	5560	7930	7988.93	4.72	0	-16781	8310	8120	7960	7770	7610	8040	7690	121	2370	1000	5550	10	1	12102700	975	-14.55	7.42	12	1.52	-554.00	1086.00	13850	20230504	-41.81	2510	20230314	221.12	13850	-41.81	20230504	2510	221.12	20230314	13850	-41.81	20230504	2510	221.12	20230314	0.10	N	011230	1000	121 억	570859	N	N	49	N	N
51	20230622	090627	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7870	-60	5	-0.76	180581140	23010	4.39	7780	7930	7760	10300	5560	7930	7847.57	4.72	0	-2159	8310	8120	7960	7770	7610	8040	7690	121	2370	1000	5550	10	1	12102700	952	-14.21	7.25	12	0.19	-554.00	1086.00	13850	20230504	-43.18	2510	20230314	213.55	13850	-43.18	20230504	2510	213.55	20230314	13850	-43.18	20230504	2510	213.55	20230314	0.10	N	011230	1000	121 억	570859	N	N	49	N	N
52	20230621	160123	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7930	-220	5	-2.70	4120961150	519598	72.83	8110	8150	7800	10590	5710	8150	7930.69	4.05	0	80701	8916	8532	8266	7882	7616	8400	7750	121	2440	1000	5700	10	1	12102700	960	-14.31	7.30	12	4.29	-554.00	1086.00	13850	20230504	-42.74	2510	20230314	215.94	13850	-42.74	20230504	2510	215.94	20230314	13850	-42.74	20230504	2510	215.94	20230314	0.10	N	011230	1000	121 억	489721	N	N	49	N	N
53	20230621	150529	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7870	-280	5	-3.44	3980679630	501814	70.33	8110	8150	7800	10590	5710	8150	7932.21	4.05	0	73455	8916	8532	8266	7882	7616	8400	7750	121	2440	1000	5700	10	1	12102700	952	-14.21	7.25	12	4.15	-554.00	1086.00	13850	20230504	-43.18	2510	20230314	213.55	13850	-43.18	20230504	2510	213.55	20230314	13850	-43.18	20230504	2510	213.55	20230314	0.10	N	011230	1000	121 억	489721	N	N	3	N	N
54	20230621	140834	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7940	-210	5	-2.58	3493571410	439806	61.64	8110	8150	7800	10590	5710	8150	7943.03	4.05	0	68218	8916	8532	8266	7882	7616	8400	7750	121	2440	1000	5700	10	1	12102700	961	-14.33	7.31	12	3.63	-554.00	1086.00	13850	20230504	-42.67	2510	20230314	216.33	13850	-42.67	20230504	2510	216.33	20230314	13850	-42.67	20230504	2510	216.33	20230314	0.10	N	011230	1000	121 억	489721	N	N	3	N	N
55	20230621	130551	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7920	-230	5	-2.82	3262443030	410725	57.57	8110	8150	7800	10590	5710	8150	7942.70	4.05	0	63321	8916	8532	8266	7882	7616	8400	7750	121	2440	1000	5700	10	1	12102700	959	-14.30	7.29	12	3.39	-554.00	1086.00	13850	20230504	-42.82	2510	20230314	215.54	13850	-42.82	20230504	2510	215.54	20230314	13850	-42.82	20230504	2510	215.54	20230314	0.10	N	011230	1000	121 억	489721	N	N	3	N	N
56	20230621	120725	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7850	-300	5	-3.68	2976236080	374526	52.49	8110	8150	7800	10590	5710	8150	7946.21	4.05	0	43746	8916	8532	8266	7882	7616	8400	7750	121	2440	1000	5700	10	1	12102700	950	-14.17	7.23	12	3.09	-554.00	1086.00	13850	20230504	-43.32	2510	20230314	212.75	13850	-43.32	20230504	2510	212.75	20230314	13850	-43.32	20230504	2510	212.75	20230314	0.10	N	011230	1000	121 억	489721	N	N	3	N	N
57	20230621	110608	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7930	-220	5	-2.70	2310888910	290016	40.65	8110	8150	7850	10590	5710	8150	7967.60	4.05	0	61109	8916	8532	8266	7882	7616	8400	7750	121	2440	1000	5700	10	1	12102700	960	-14.31	7.30	12	2.40	-554.00	1086.00	13850	20230504	-42.74	2510	20230314	215.94	13850	-42.74	20230504	2510	215.94	20230314	13850	-42.74	20230504	2510	215.94	20230314	0.10	N	011230	1000	121 억	489721	N	N	3	N	N
58	20230621	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	7970	-180	5	-2.21	1253897010	156492	21.93	8110	8150	7930	10590	5710	8150	8011.77	4.05	0	24134	8916	8532	8266	7882	7616	8400	7750	121	2440	1000	5700	10	1	12102700	965	-14.39	7.34	12	1.29	-554.00	1086.00	13850	20230504	-42.45	2510	20230314	217.53	13850	-42.45	20230504	2510	217.53	20230314	13850	-42.45	20230504	2510	217.53	20230314	0.10	N	011230	1000	121 억	489721	N	N	3	N	N
59	20230621	090935	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8020	-130	5	-1.60	273364290	34127	4.78	8110	8110	7930	10590	5710	8150	8006.59	4.05	0	12899	8916	8532	8266	7882	7616	8400	7750	121	2440	1000	5700	10	1	12102700	971	-14.48	7.38	12	0.28	-554.00	1086.00	13850	20230504	-42.09	2510	20230314	219.52	13850	-42.09	20230504	2510	219.52	20230314	13850	-42.09	20230504	2510	219.52	20230314	0.10	N	011230	1000	121 억	489721	N	N	3	N	N
60	20230620	160106	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8150	-630	5	-7.18	5853460110	708969	120.24	8600	8650	8000	11410	6150	8780	8256.38	4.73	0	-75007	9193	8986	8643	8436	8093	9090	8540	121	2630	1000	6140	10	1	12102700	986	-14.71	7.50	12	5.86	-554.00	1086.00	13850	20230504	-41.16	2510	20230314	224.70	13850	-41.16	20230504	2510	224.70	20230314	13850	-41.16	20230504	2510	224.70	20230314	0.10	N	011230	1000	121 억	572021	N	N	3	N	N
61	20230620	150800	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8050	-730	5	-8.31	5676257460	687081	116.52	8600	8650	8000	11410	6150	8780	8261.33	4.73	0	-80065	9193	8986	8643	8436	8093	9090	8540	121	2630	1000	6140	10	1	12102700	974	-14.53	7.41	12	5.68	-554.00	1086.00	13850	20230504	-41.88	2510	20230314	220.72	13850	-41.88	20230504	2510	220.72	20230314	13850	-41.88	20230504	2510	220.72	20230314	0.10	N	011230	1000	121 억	572021	N	N	4	N	N
62	20230620	140845	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8100	-680	5	-7.74	4901231840	590915	100.21	8600	8650	8080	11410	6150	8780	8294.23	4.73	0	-76934	9193	8986	8643	8436	8093	9090	8540	121	2630	1000	6140	10	1	12102700	980	-14.62	7.46	12	4.88	-554.00	1086.00	13850	20230504	-41.52	2510	20230314	222.71	13850	-41.52	20230504	2510	222.71	20230314	13850	-41.52	20230504	2510	222.71	20230314	0.10	N	011230	1000	121 억	572021	N	N	4	N	N
63	20230620	130123	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8180	-600	5	-6.83	4519472020	543935	92.25	8600	8650	8080	11410	6150	8780	8308.76	4.73	0	-69922	9193	8986	8643	8436	8093	9090	8540	121	2630	1000	6140	10	1	12102700	990	-14.77	7.53	12	4.49	-554.00	1086.00	13850	20230504	-40.94	2510	20230314	225.90	13850	-40.94	20230504	2510	225.90	20230314	13850	-40.94	20230504	2510	225.90	20230314	0.10	N	011230	1000	121 억	572021	N	N	4	N	N
64	20230620	120336	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8170	-610	5	-6.95	3940627500	472767	80.18	8600	8650	8080	11410	6150	8780	8335.15	4.73	0	-75613	9193	8986	8643	8436	8093	9090	8540	121	2630	1000	6140	10	1	12102700	989	-14.75	7.52	12	3.91	-554.00	1086.00	13850	20230504	-41.01	2510	20230314	225.50	13850	-41.01	20230504	2510	225.50	20230314	13850	-41.01	20230504	2510	225.50	20230314	0.10	N	011230	1000	121 억	572021	N	N	4	N	N
65	20230620	110239	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8240	-540	5	-6.15	3005218010	358404	60.78	8600	8650	8200	11410	6150	8780	8384.89	4.73	0	-74330	9193	8986	8643	8436	8093	9090	8540	121	2630	1000	6140	10	1	12102700	997	-14.87	7.59	12	2.96	-554.00	1086.00	13850	20230504	-40.51	2510	20230314	228.29	13850	-40.51	20230504	2510	228.29	20230314	13850	-40.51	20230504	2510	228.29	20230314	0.10	N	011230	1000	121 억	572021	N	N	4	N	N
66	20230620	100412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8350	-430	5	-4.90	1863505770	220865	37.46	8600	8650	8330	11410	6150	8780	8437.15	4.73	0	-40166	9193	8986	8643	8436	8093	9090	8540	121	2630	1000	6140	10	1	12102700	1011	-15.07	7.69	12	1.82	-554.00	1086.00	13850	20230504	-39.71	2510	20230314	232.67	13850	-39.71	20230504	2510	232.67	20230314	13850	-39.71	20230504	2510	232.67	20230314	0.10	N	011230	1000	121 억	572021	N	N	4	N	N
67	20230620	090107	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8460	-320	5	-3.64	122863310	14329	2.43	8600	8650	8460	11410	6150	8780	8573.01	4.73	0	1718	9193	8986	8643	8436	8093	9090	8540	121	2630	1000	6140	10	1	12102700	1024	-15.27	7.79	12	0.12	-554.00	1086.00	13850	20230504	-38.92	2510	20230314	237.05	13850	-38.92	20230504	2510	237.05	20230314	13850	-38.92	20230504	2510	237.05	20230314	0.10	N	011230	1000	121 억	572021	N	N	4	N	N
68	20230619	160225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8780	60	2	0.69	5019060570	586788	100.52	8730	8850	8300	11330	6110	8720	8553.12	3.70	0	112992	9093	8906	8803	8616	8513	8855	8565	121	2610	1000	6100	10	1	12102700	1063	-15.85	8.08	12	4.85	-554.00	1086.00	13850	20230504	-36.61	2510	20230314	249.80	13850	-36.61	20230504	2510	249.80	20230314	13850	-36.61	20230504	2510	249.80	20230314	0.09	N	011230	1000	121 억	448102	N	N	4	N	N
69	20230619	150528	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8840	120	2	1.38	4745060880	555659	95.19	8730	8850	8300	11330	6110	8720	8539.50	3.70	0	114653	9093	8906	8803	8616	8513	8855	8565	121	2610	1000	6100	10	1	12102700	1070	-15.96	8.14	12	4.59	-554.00	1086.00	13850	20230504	-36.17	2510	20230314	252.19	13850	-36.17	20230504	2510	252.19	20230314	13850	-36.17	20230504	2510	252.19	20230314	0.09	N	011230	1000	121 억	448102	N	N	3	N	N
70	20230619	140541	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8650	-70	5	-0.80	3949747800	464809	79.63	8730	8820	8300	11330	6110	8720	8497.54	3.70	0	101391	9093	8906	8803	8616	8513	8855	8565	121	2610	1000	6100	10	1	12102700	1047	-15.61	7.97	12	3.84	-554.00	1086.00	13850	20230504	-37.55	2510	20230314	244.62	13850	-37.55	20230504	2510	244.62	20230314	13850	-37.55	20230504	2510	244.62	20230314	0.09	N	011230	1000	121 억	448102	N	N	3	N	N
71	20230619	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8650	-70	5	-0.80	3635521290	428524	73.41	8730	8820	8300	11330	6110	8720	8483.78	3.70	0	83801	9093	8906	8803	8616	8513	8855	8565	121	2610	1000	6100	10	1	12102700	1047	-15.61	7.97	12	3.54	-554.00	1086.00	13850	20230504	-37.55	2510	20230314	244.62	13850	-37.55	20230504	2510	244.62	20230314	13850	-37.55	20230504	2510	244.62	20230314	0.09	N	011230	1000	121 억	448102	N	N	3	N	N
72	20230619	120346	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8640	-80	5	-0.92	3400677560	401306	68.75	8730	8820	8300	11330	6110	8720	8473.98	3.70	0	72710	9093	8906	8803	8616	8513	8855	8565	121	2610	1000	6100	10	1	12102700	1046	-15.60	7.96	12	3.32	-554.00	1086.00	13850	20230504	-37.62	2510	20230314	244.22	13850	-37.62	20230504	2510	244.22	20230314	13850	-37.62	20230504	2510	244.22	20230314	0.09	N	011230	1000	121 억	448102	N	N	3	N	N
73	20230619	110344	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8540	-180	5	-2.06	2975245290	351697	60.25	8730	8820	8300	11330	6110	8720	8459.63	3.70	0	59039	9093	8906	8803	8616	8513	8855	8565	121	2610	1000	6100	10	1	12102700	1034	-15.42	7.86	12	2.91	-554.00	1086.00	13850	20230504	-38.34	2510	20230314	240.24	13850	-38.34	20230504	2510	240.24	20230314	13850	-38.34	20230504	2510	240.24	20230314	0.09	N	011230	1000	121 억	448102	N	N	3	N	N
74	20230619	100348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8430	-290	5	-3.33	2365066110	279694	47.92	8730	8820	8300	11330	6110	8720	8455.84	3.70	0	30800	9093	8906	8803	8616	8513	8855	8565	121	2610	1000	6100	10	1	12102700	1020	-15.22	7.76	12	2.31	-554.00	1086.00	13850	20230504	-39.13	2510	20230314	235.86	13850	-39.13	20230504	2510	235.86	20230314	13850	-39.13	20230504	2510	235.86	20230314	0.09	N	011230	1000	121 억	448102	N	N	3	N	N
75	20230619	090552	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8800	80	2	0.92	250026770	28498	4.88	8730	8820	8730	11330	6110	8720	8773.62	3.70	0	2661	9093	8906	8803	8616	8513	8855	8565	121	2610	1000	6100	10	1	12102700	1065	-15.88	8.10	12	0.24	-554.00	1086.00	13850	20230504	-36.46	2510	20230314	250.60	13850	-36.46	20230504	2510	250.60	20230314	13850	-36.46	20230504	2510	250.60	20230314	0.09	N	011230	1000	121 억	448102	N	N	3	N	N
76	20230616	160934	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8720	-70	5	-0.80	5134002930	579778	77.92	8790	8990	8700	11420	6160	8790	8855.29	3.66	0	5302	9396	9092	8896	8592	8396	8995	8495	121	2630	1000	6150	10	1	12102700	1055	-15.74	8.03	12	4.79	-554.00	1086.00	13850	20230504	-37.04	2510	20230314	247.41	13850	-37.04	20230504	2510	247.41	20230314	13850	-37.04	20230504	2510	247.41	20230314	0.12	N	011230	1000	121 억	442800	N	N	3	N	N
77	20230616	150550	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8780	-10	5	-0.11	4685663410	528424	71.02	8790	8990	8770	11420	6160	8790	8867.36	3.66	0	676	9396	9092	8896	8592	8396	8995	8495	121	2630	1000	6150	10	1	12102700	1063	-15.85	8.08	12	4.37	-554.00	1086.00	13850	20230504	-36.61	2510	20230314	249.80	13850	-36.61	20230504	2510	249.80	20230314	13850	-36.61	20230504	2510	249.80	20230314	0.12	N	011230	1000	121 억	442800	N	N	3	N	N
78	20230616	140820	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8840	50	2	0.57	4033336530	454316	61.06	8790	8990	8790	11420	6160	8790	8877.97	3.66	0	14014	9396	9092	8896	8592	8396	8995	8495	121	2630	1000	6150	10	1	12102700	1070	-15.96	8.14	12	3.75	-554.00	1086.00	13850	20230504	-36.17	2510	20230314	252.19	13850	-36.17	20230504	2510	252.19	20230314	13850	-36.17	20230504	2510	252.19	20230314	0.12	N	011230	1000	121 억	442800	N	N	3	N	N
79	20230616	130825	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8890	100	2	1.14	3450604350	388670	52.23	8790	8990	8790	11420	6160	8790	8878.16	3.66	0	11371	9396	9092	8896	8592	8396	8995	8495	121	2630	1000	6150	10	1	12102700	1076	-16.05	8.19	12	3.21	-554.00	1086.00	13850	20230504	-35.81	2510	20230314	254.18	13850	-35.81	20230504	2510	254.18	20230314	13850	-35.81	20230504	2510	254.18	20230314	0.12	N	011230	1000	121 억	442800	N	N	3	N	N
80	20230616	120347	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8850	60	2	0.68	2789556940	314301	42.24	8790	8990	8790	11420	6160	8790	8875.64	3.66	0	-95	9396	9092	8896	8592	8396	8995	8495	121	2630	1000	6150	10	1	12102700	1071	-15.97	8.15	12	2.60	-554.00	1086.00	13850	20230504	-36.10	2510	20230314	252.59	13850	-36.10	20230504	2510	252.59	20230314	13850	-36.10	20230504	2510	252.59	20230314	0.12	N	011230	1000	121 억	442800	N	N	3	N	N
81	20230616	110653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8830	40	2	0.46	2586549030	291358	39.16	8790	8990	8790	11420	6160	8790	8877.80	3.66	0	-497	9396	9092	8896	8592	8396	8995	8495	121	2630	1000	6150	10	1	12102700	1069	-15.94	8.13	12	2.41	-554.00	1086.00	13850	20230504	-36.25	2510	20230314	251.79	13850	-36.25	20230504	2510	251.79	20230314	13850	-36.25	20230504	2510	251.79	20230314	0.12	N	011230	1000	121 억	442800	N	N	3	N	N
82	20230616	100551	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8890	100	2	1.14	1784543450	200996	27.01	8790	8990	8790	11420	6160	8790	8878.85	3.66	0	6140	9396	9092	8896	8592	8396	8995	8495	121	2630	1000	6150	10	1	12102700	1076	-16.05	8.19	12	1.66	-554.00	1086.00	13850	20230504	-35.81	2510	20230314	254.18	13850	-35.81	20230504	2510	254.18	20230314	13850	-35.81	20230504	2510	254.18	20230314	0.12	N	011230	1000	121 억	442800	N	N	3	N	N
83	20230616	090318	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8840	50	2	0.57	99473790	11303	1.52	8790	8880	8790	11420	6160	8790	8801.44	3.66	0	-294	9396	9092	8896	8592	8396	8995	8495	121	2630	1000	6150	10	1	12102700	1070	-15.96	8.14	12	0.09	-554.00	1086.00	13850	20230504	-36.17	2510	20230314	252.19	13850	-36.17	20230504	2510	252.19	20230314	13850	-36.17	20230504	2510	252.19	20230314	0.12	N	011230	1000	121 억	442800	N	N	3	N	N
84	20230615	150341	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8790	-310	5	-3.41	6339592000	715165	21.45	9100	9200	8700	11830	6370	9100	8864.48	3.83	0	-23714	10220	9660	9290	8730	8360	9940	9010	121	2730	1000	6370	10	1	12102700	1064	-15.87	8.09	12	5.91	-554.00	1086.00	13850	20230504	-36.53	2510	20230314	250.20	13850	-36.53	20230504	2510	250.20	20230314	13850	-36.53	20230504	2510	250.20	20230314	0.10	N	011230	1000	121 억	464006	N	N	4	N	N
85	20230615	140348	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8860	-240	5	-2.64	5975703820	673814	20.21	9100	9200	8700	11830	6370	9100	8868.44	3.83	0	-24268	10220	9660	9290	8730	8360	9940	9010	121	2730	1000	6370	10	1	12102700	1072	-15.99	8.16	12	5.57	-554.00	1086.00	13850	20230504	-36.03	2510	20230314	252.99	13850	-36.03	20230504	2510	252.99	20230314	13850	-36.03	20230504	2510	252.99	20230314	0.10	N	011230	1000	121 억	464006	N	N	4	N	N
86	20230615	130910	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8810	-290	5	-3.19	5508232600	620702	18.62	9100	9200	8700	11830	6370	9100	8874.16	3.83	0	-20539	10220	9660	9290	8730	8360	9940	9010	121	2730	1000	6370	10	1	12102700	1066	-15.90	8.11	12	5.13	-554.00	1086.00	13850	20230504	-36.39	2510	20230314	251.00	13850	-36.39	20230504	2510	251.00	20230314	13850	-36.39	20230504	2510	251.00	20230314	0.10	N	011230	1000	121 억	464006	N	N	4	N	N
87	20230615	120403	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8820	-280	5	-3.08	5254333630	591928	17.75	9100	9200	8700	11830	6370	9100	8876.61	3.83	0	-20539	10220	9660	9290	8730	8360	9940	9010	121	2730	1000	6370	10	1	12102700	1067	-15.92	8.12	12	4.89	-554.00	1086.00	13850	20230504	-36.32	2510	20230314	251.39	13850	-36.32	20230504	2510	251.39	20230314	13850	-36.32	20230504	2510	251.39	20230314	0.10	N	011230	1000	121 억	464006	N	N	4	N	N
88	20230615	110444	57	100.00	KOSPI	전기.전자	N	N	N	N	N	8810	-290	5	-3.19	4723317010	531456	15.94	9100	9200	8700	11830	6370	9100	8887.46	3.83	0	-23041	10220	9660	9290	8730	8360	9940	9010	121	2730	1000	6370	10	1	12102700	1066	-15.90	8.11	12	4.39	-554.00	1086.00	13850	20230504	-36.39	2510	20230314	251.00	13850	-36.39	20230504	2510	251.00	20230314	13850	-36.39	20230504	2510	251.00	20230314	0.10	N	011230	1000	121 억	464006	N	N	4	N	N
89	20230611	184855	57	100.00	KOSPI	전기.전자	N	N	N	N	N	9220	110	2	1.21	7597408980	826233	61.88	9350	9380	9050	11840	6380	9110	9195.25	3.89	1449	1292	9810	9460	9240	8890	8670	9350	8780	121	2730	1000	6370	10	1	12102700	1116	-16.64	8.49	12	6.83	-554.00	1086.00	13850	20230504	-33.43	2510	20230314	267.33	13850	-33.43	20230504	2510	267.33	20230314	13850	-33.43	20230504	2510	267.33	20230314	0.12	N	011230	1000	121 억	471009	N	N	4	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History