KissMeData/011690/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1327	-24	5	-1.78	1030128474	776672	43.16	1351	1351	1311	1756	946	1351	1326.33	0.72	0	-49303	1445	1397	1336	1288	1227	1422	1313	914	405	500	910	1	1	182836882	2426	-94.79	2.56	12	0.42	-14.00	518.00	1862	20230420	-28.73	559	20221026	137.39	1862	-28.73	20230420	581	128.40	20230103	1862	-28.73	20230420	559	137.39	20221026	1.61	N	011690	500	914 억	1311320	N	N	1	N	N
3	20230630	150247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1339	-12	5	-0.89	980262245	739168	41.07	1351	1351	1311	1756	946	1351	1326.17	0.72	0	-47757	1445	1397	1336	1288	1227	1422	1313	914	405	500	910	1	1	182836882	2448	-95.64	2.58	12	0.40	-14.00	518.00	1862	20230420	-28.09	559	20221026	139.53	1862	-28.09	20230420	581	130.46	20230103	1862	-28.09	20230420	559	139.53	20221026	1.61	N	011690	500	914 억	1311320	N	N	1	N	N
4	20230630	140247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1334	-17	5	-1.26	882049169	665585	36.98	1351	1351	1311	1756	946	1351	1325.22	0.72	0	-43488	1445	1397	1336	1288	1227	1422	1313	914	405	500	910	1	1	182836882	2439	-95.29	2.58	12	0.36	-14.00	518.00	1862	20230420	-28.36	559	20221026	138.64	1862	-28.36	20230420	581	129.60	20230103	1862	-28.36	20230420	559	138.64	20221026	1.61	N	011690	500	914 억	1311320	N	N	1	N	N
5	20230630	130247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1335	-16	5	-1.18	802425449	605916	33.67	1351	1351	1311	1756	946	1351	1324.32	0.72	0	-21103	1445	1397	1336	1288	1227	1422	1313	914	405	500	910	1	1	182836882	2441	-95.36	2.58	12	0.33	-14.00	518.00	1862	20230420	-28.30	559	20221026	138.82	1862	-28.30	20230420	581	129.78	20230103	1862	-28.30	20230420	559	138.82	20221026	1.61	N	011690	500	914 억	1311320	N	N	1	N	N
6	20230630	120245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1345	-6	5	-0.44	737387189	557296	30.97	1351	1351	1311	1756	946	1351	1323.15	0.72	0	-8761	1445	1397	1336	1288	1227	1422	1313	914	405	500	910	1	1	182836882	2459	-96.07	2.60	12	0.30	-14.00	518.00	1862	20230420	-27.77	559	20221026	140.61	1862	-27.77	20230420	581	131.50	20230103	1862	-27.77	20230420	559	140.61	20221026	1.61	N	011690	500	914 억	1311320	N	N	1	N	N
7	20230630	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1329	-22	5	-1.63	578906795	439201	24.40	1351	1351	1311	1756	946	1351	1318.09	0.72	0	-3199	1445	1397	1336	1288	1227	1422	1313	914	405	500	910	1	1	182836882	2430	-94.93	2.57	12	0.24	-14.00	518.00	1862	20230420	-28.63	559	20221026	137.75	1862	-28.63	20230420	581	128.74	20230103	1862	-28.63	20230420	559	137.75	20221026	1.61	N	011690	500	914 억	1311320	N	N	1	N	N
8	20230630	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1319	-32	5	-2.37	364664288	276237	15.35	1351	1351	1312	1756	946	1351	1320.11	0.72	0	-658	1445	1397	1336	1288	1227	1422	1313	914	405	500	910	1	1	182836882	2412	-94.21	2.55	12	0.15	-14.00	518.00	1862	20230420	-29.16	559	20221026	135.96	1862	-29.16	20230420	581	127.02	20230103	1862	-29.16	20230420	559	135.96	20221026	1.61	N	011690	500	914 억	1311320	N	N	1	N	N
9	20230630	090248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1343	-8	5	-0.59	22501550	16794	0.93	1351	1351	1331	1756	946	1351	1339.86	0.72	0	1597	1445	1397	1336	1288	1227	1422	1313	914	405	500	910	1	1	182836882	2455	-95.93	2.59	12	0.01	-14.00	518.00	1862	20230420	-27.87	559	20221026	140.25	1862	-27.87	20230420	581	131.15	20230103	1862	-27.87	20230420	559	140.25	20221026	1.61	N	011690	500	914 억	1311320	N	N	1	N	N
10	20230629	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1351	-20	5	-1.46	2400562149	1791096	108.73	1343	1384	1275	1782	960	1371	1340.24	0.71	0	9495	1425	1398	1344	1317	1263	1411	1330	914	411	500	930	1	1	182836882	2470	-96.50	2.61	12	0.98	-14.00	518.00	1862	20230420	-27.44	559	20221026	141.68	1862	-27.44	20230420	581	132.53	20230103	1862	-27.44	20230420	559	141.68	20221026	1.62	N	011690	500	914 억	1299171	N	N	1	N	N
11	20230629	150245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1355	-16	5	-1.17	2265972935	1691765	102.70	1343	1384	1275	1782	960	1371	1339.41	0.71	0	15106	1425	1398	1344	1317	1263	1411	1330	914	411	500	930	1	1	182836882	2477	-96.79	2.62	12	0.93	-14.00	518.00	1862	20230420	-27.23	559	20221026	142.40	1862	-27.23	20230420	581	133.22	20230103	1862	-27.23	20230420	559	142.40	20221026	1.62	N	011690	500	914 억	1299171	N	N	0	N	N
12	20230629	140244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1340	-31	5	-2.26	1963633043	1468552	89.15	1343	1384	1275	1782	960	1371	1337.12	0.71	0	81515	1425	1398	1344	1317	1263	1411	1330	914	411	500	930	1	1	182836882	2450	-95.71	2.59	12	0.80	-14.00	518.00	1862	20230420	-28.03	559	20221026	139.71	1862	-28.03	20230420	581	130.64	20230103	1862	-28.03	20230420	559	139.71	20221026	1.62	N	011690	500	914 억	1299171	N	N	0	N	N
13	20230629	130244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1356	-15	5	-1.09	1470570445	1107716	67.25	1343	1363	1275	1782	960	1371	1327.57	0.71	0	56435	1425	1398	1344	1317	1263	1411	1330	914	411	500	930	1	1	182836882	2479	-96.86	2.62	12	0.61	-14.00	518.00	1862	20230420	-27.18	559	20221026	142.58	1862	-27.18	20230420	581	133.39	20230103	1862	-27.18	20230420	559	142.58	20221026	1.62	N	011690	500	914 억	1299171	N	N	0	N	N
14	20230629	120246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1324	-47	5	-3.43	1299978263	980614	59.53	1343	1363	1275	1782	960	1371	1325.68	0.71	0	2773	1425	1398	1344	1317	1263	1411	1330	914	411	500	930	1	1	182836882	2421	-94.57	2.56	12	0.54	-14.00	518.00	1862	20230420	-28.89	559	20221026	136.85	1862	-28.89	20230420	581	127.88	20230103	1862	-28.89	20230420	559	136.85	20221026	1.62	N	011690	500	914 억	1299171	N	N	0	N	N
15	20230629	110246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1325	-46	5	-3.36	1139955720	859160	52.16	1343	1363	1275	1782	960	1371	1326.83	0.71	0	31663	1425	1398	1344	1317	1263	1411	1330	914	411	500	930	1	1	182836882	2423	-94.64	2.56	12	0.47	-14.00	518.00	1862	20230420	-28.84	559	20221026	137.03	1862	-28.84	20230420	581	128.06	20230103	1862	-28.84	20230420	559	137.03	20221026	1.62	N	011690	500	914 억	1299171	N	N	0	N	N
16	20230629	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1343	-28	5	-2.04	820989373	618906	37.57	1343	1363	1275	1782	960	1371	1326.52	0.71	0	22203	1425	1398	1344	1317	1263	1411	1330	914	411	500	930	1	1	182836882	2455	-95.93	2.59	12	0.34	-14.00	518.00	1862	20230420	-27.87	559	20221026	140.25	1862	-27.87	20230420	581	131.15	20230103	1862	-27.87	20230420	559	140.25	20221026	1.62	N	011690	500	914 억	1299171	N	N	0	N	N
17	20230629	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1275	-96	5	-7.00	54667106	40909	2.48	1343	1343	1275	1782	960	1371	1336.31	0.71	0	-1574	1425	1398	1344	1317	1263	1411	1330	914	411	500	930	1	1	182836882	2331	-91.07	2.46	12	0.02	-14.00	518.00	1862	20230420	-31.53	559	20221026	128.09	1862	-31.53	20230420	581	119.45	20230103	1862	-31.53	20230420	559	128.09	20221026	1.62	N	011690	500	914 억	1299171	Y	N	0	N	N
18	20230628	160244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1371	39	2	2.93	2043713054	1541157	145.11	1332	1371	1290	1731	933	1332	1323.99	0.68	0	61943	1416	1374	1347	1305	1278	1360	1291	914	399	500	900	1	1	182836882	2507	-97.93	2.65	12	0.84	-14.00	518.00	1862	20230420	-26.37	559	20221026	145.26	1862	-26.37	20230420	581	135.97	20230103	1862	-26.37	20230420	559	145.26	20221026	1.60	N	011690	500	914 억	1241571	N	N	0	N	N
19	20230628	150245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1340	8	2	0.60	1685578790	1277941	120.33	1332	1349	1290	1731	933	1332	1318.98	0.68	0	114182	1416	1374	1347	1305	1278	1360	1291	914	399	500	900	1	1	182836882	2450	-95.71	2.59	12	0.70	-14.00	518.00	1862	20230420	-28.03	559	20221026	139.71	1862	-28.03	20230420	581	130.64	20230103	1862	-28.03	20230420	559	139.71	20221026	1.60	N	011690	500	914 억	1241571	N	N	0	N	N
20	20230628	140243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1336	4	2	0.30	1343499441	1021184	96.15	1332	1349	1290	1731	933	1332	1315.63	0.68	0	207292	1416	1374	1347	1305	1278	1360	1291	914	399	500	900	1	1	182836882	2443	-95.43	2.58	12	0.56	-14.00	518.00	1862	20230420	-28.25	559	20221026	139.00	1862	-28.25	20230420	581	129.95	20230103	1862	-28.25	20230420	559	139.00	20221026	1.60	N	011690	500	914 억	1241571	N	N	0	N	N
21	20230628	130244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1297	-35	5	-2.63	912855032	697194	65.65	1332	1344	1290	1731	933	1332	1309.33	0.68	0	53460	1416	1374	1347	1305	1278	1360	1291	914	399	500	900	1	1	182836882	2371	-92.64	2.50	12	0.38	-14.00	518.00	1862	20230420	-30.34	559	20221026	132.02	1862	-30.34	20230420	581	123.24	20230103	1862	-30.34	20230420	559	132.02	20221026	1.60	N	011690	500	914 억	1241571	N	N	0	N	N
22	20230628	120224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1304	-28	5	-2.10	692976298	527464	49.67	1332	1344	1299	1731	933	1332	1313.79	0.68	0	19977	1416	1374	1347	1305	1278	1360	1291	914	399	500	900	1	1	182836882	2384	-93.14	2.52	12	0.29	-14.00	518.00	1862	20230420	-29.97	559	20221026	133.27	1862	-29.97	20230420	581	124.44	20230103	1862	-29.97	20230420	559	133.27	20221026	1.60	N	011690	500	914 억	1241571	N	N	0	N	N
23	20230628	110246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1310	-22	5	-1.65	514011878	390105	36.73	1332	1344	1305	1731	933	1332	1317.62	0.68	0	14899	1416	1374	1347	1305	1278	1360	1291	914	399	500	900	1	1	182836882	2395	-93.57	2.53	12	0.21	-14.00	518.00	1862	20230420	-29.65	559	20221026	134.35	1862	-29.65	20230420	581	125.47	20230103	1862	-29.65	20230420	559	134.35	20221026	1.60	N	011690	500	914 억	1241571	N	N	0	N	N
24	20230628	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1323	-9	5	-0.68	307168422	232663	21.91	1332	1344	1313	1731	933	1332	1320.23	0.68	0	6915	1416	1374	1347	1305	1278	1360	1291	914	399	500	900	1	1	182836882	2419	-94.50	2.55	12	0.13	-14.00	518.00	1862	20230420	-28.95	559	20221026	136.67	1862	-28.95	20230420	581	127.71	20230103	1862	-28.95	20230420	559	136.67	20221026	1.60	N	011690	500	914 억	1241571	N	N	0	N	N
25	20230628	090244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1340	8	2	0.60	386296	290	0.03	1332	1340	1332	1731	933	1332	1332.06	0.68	0	-37	1416	1374	1347	1305	1278	1360	1291	914	399	500	900	1	1	182836882	2450	-95.71	2.59	12	0.00	-14.00	518.00	1862	20230420	-28.03	559	20221026	139.71	1862	-28.03	20230420	581	130.64	20230103	1862	-28.03	20230420	559	139.71	20221026	1.60	N	011690	500	914 억	1241571	N	N	0	N	N
26	20230627	160245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1332	-38	5	-2.77	1418202096	1061533	130.71	1389	1389	1320	1781	959	1370	1335.99	0.72	0	-96877	1422	1395	1368	1341	1314	1382	1328	914	411	500	930	1	1	182836882	2435	-95.14	2.57	12	0.58	-14.00	518.00	1862	20230420	-28.46	559	20221026	138.28	1862	-28.46	20230420	581	129.26	20230103	1862	-28.46	20230420	559	138.28	20221026	1.66	N	011690	500	914 억	1323988	N	N	6	N	N
27	20230627	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1333	-37	5	-2.70	1291856462	966409	119.00	1389	1389	1320	1781	959	1370	1336.76	0.72	0	-78746	1422	1395	1368	1341	1314	1382	1328	914	411	500	930	1	1	182836882	2437	-95.21	2.57	12	0.53	-14.00	518.00	1862	20230420	-28.41	559	20221026	138.46	1862	-28.41	20230420	581	129.43	20230103	1862	-28.41	20230420	559	138.46	20221026	1.66	N	011690	500	914 억	1323988	N	N	6	N	N
28	20230627	140248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1338	-32	5	-2.34	1092142654	816044	100.49	1389	1389	1320	1781	959	1370	1338.34	0.72	0	-44775	1422	1395	1368	1341	1314	1382	1328	914	411	500	930	1	1	182836882	2446	-95.57	2.58	12	0.45	-14.00	518.00	1862	20230420	-28.14	559	20221026	139.36	1862	-28.14	20230420	581	130.29	20230103	1862	-28.14	20230420	559	139.36	20221026	1.66	N	011690	500	914 억	1323988	N	N	6	N	N
29	20230627	130248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1350	-20	5	-1.46	925851066	691887	85.20	1389	1389	1320	1781	959	1370	1338.15	0.72	0	-22851	1422	1395	1368	1341	1314	1382	1328	914	411	500	930	1	1	182836882	2468	-96.43	2.61	12	0.38	-14.00	518.00	1862	20230420	-27.50	559	20221026	141.50	1862	-27.50	20230420	581	132.36	20230103	1862	-27.50	20230420	559	141.50	20221026	1.66	N	011690	500	914 억	1323988	N	N	6	N	N
30	20230627	120248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1354	-16	5	-1.17	839396596	627702	77.29	1389	1389	1320	1781	959	1370	1337.25	0.72	0	-22851	1422	1395	1368	1341	1314	1382	1328	914	411	500	930	1	1	182836882	2476	-96.71	2.61	12	0.34	-14.00	518.00	1862	20230420	-27.28	559	20221026	142.22	1862	-27.28	20230420	581	133.05	20230103	1862	-27.28	20230420	559	142.22	20221026	1.66	N	011690	500	914 억	1323988	N	N	6	N	N
31	20230627	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1333	-37	5	-2.70	665722980	497655	61.28	1389	1389	1320	1781	959	1370	1337.72	0.72	0	-25141	1422	1395	1368	1341	1314	1382	1328	914	411	500	930	1	1	182836882	2437	-95.21	2.57	12	0.27	-14.00	518.00	1862	20230420	-28.41	559	20221026	138.46	1862	-28.41	20230420	581	129.43	20230103	1862	-28.41	20230420	559	138.46	20221026	1.66	N	011690	500	914 억	1323988	N	N	6	N	N
32	20230627	100243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1335	-35	5	-2.55	320225666	237974	29.30	1389	1389	1335	1781	959	1370	1345.63	0.72	0	-26348	1422	1395	1368	1341	1314	1382	1328	914	411	500	930	1	1	182836882	2441	-95.36	2.58	12	0.13	-14.00	518.00	1862	20230420	-28.30	559	20221026	138.82	1862	-28.30	20230420	581	129.78	20230103	1862	-28.30	20230420	559	138.82	20221026	1.66	N	011690	500	914 억	1323988	N	N	6	N	N
33	20230627	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1370	0	3	0.00	7397552	5393	0.66	1389	1389	1370	1781	959	1370	1371.70	0.72	0	2497	1422	1395	1368	1341	1314	1382	1328	914	411	500	930	1	1	182836882	2505	-97.86	2.64	12	0.00	-14.00	518.00	1862	20230420	-26.42	559	20221026	145.08	1862	-26.42	20230420	581	135.80	20230103	1862	-26.42	20230420	559	145.08	20221026	1.66	N	011690	500	914 억	1323988	N	N	6	N	N
34	20230626	160244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1370	-25	5	-1.79	1101552321	807797	73.17	1383	1395	1341	1813	977	1395	1363.65	0.74	0	-27032	1451	1423	1384	1356	1317	1403	1336	914	418	500	940	1	1	182836882	2505	-97.86	2.64	12	0.44	-14.00	518.00	1862	20230420	-26.42	559	20221026	145.08	1862	-26.42	20230420	581	135.80	20230103	1862	-26.42	20230420	559	145.08	20221026	1.60	N	011690	500	914 억	1350858	N	N	6	N	N
35	20230626	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1379	-16	5	-1.15	1065904758	781856	70.82	1383	1395	1341	1813	977	1395	1363.30	0.74	0	-20676	1451	1423	1384	1356	1317	1403	1336	914	418	500	940	1	1	182836882	2521	-98.50	2.66	12	0.43	-14.00	518.00	1862	20230420	-25.94	559	20221026	146.69	1862	-25.94	20230420	581	137.35	20230103	1862	-25.94	20230420	559	146.69	20221026	1.60	N	011690	500	914 억	1350858	N	N	71	N	N
36	20230626	140245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1389	-6	5	-0.43	959088808	704720	63.83	1383	1395	1341	1813	977	1395	1360.95	0.74	0	-11450	1451	1423	1384	1356	1317	1403	1336	914	418	500	940	1	1	182836882	2540	-99.21	2.68	12	0.39	-14.00	518.00	1862	20230420	-25.40	559	20221026	148.48	1862	-25.40	20230420	581	139.07	20230103	1862	-25.40	20230420	559	148.48	20221026	1.60	N	011690	500	914 억	1350858	N	N	71	N	N
37	20230626	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1355	-40	5	-2.87	667645055	492238	44.59	1383	1394	1341	1813	977	1395	1356.35	0.74	0	-41286	1451	1423	1384	1356	1317	1403	1336	914	418	500	940	1	1	182836882	2477	-96.79	2.62	12	0.27	-14.00	518.00	1862	20230420	-27.23	559	20221026	142.40	1862	-27.23	20230420	581	133.22	20230103	1862	-27.23	20230420	559	142.40	20221026	1.60	N	011690	500	914 억	1350858	N	N	71	N	N
38	20230626	120243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1357	-38	5	-2.72	524766381	386641	35.02	1383	1394	1341	1813	977	1395	1357.24	0.74	0	-10190	1451	1423	1384	1356	1317	1403	1336	914	418	500	940	1	1	182836882	2481	-96.93	2.62	12	0.21	-14.00	518.00	1862	20230420	-27.12	559	20221026	142.75	1862	-27.12	20230420	581	133.56	20230103	1862	-27.12	20230420	559	142.75	20221026	1.60	N	011690	500	914 억	1350858	N	N	71	N	N
39	20230626	110243	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1354	-41	5	-2.94	486816593	358641	32.49	1383	1394	1341	1813	977	1395	1357.39	0.74	0	-3503	1451	1423	1384	1356	1317	1403	1336	914	418	500	940	1	1	182836882	2476	-96.71	2.61	12	0.20	-14.00	518.00	1862	20230420	-27.28	559	20221026	142.22	1862	-27.28	20230420	581	133.05	20230103	1862	-27.28	20230420	559	142.22	20221026	1.60	N	011690	500	914 억	1350858	N	N	71	N	N
40	20230626	100244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1350	-45	5	-3.23	429842456	316594	28.68	1383	1394	1341	1813	977	1395	1357.71	0.74	0	-7267	1451	1423	1384	1356	1317	1403	1336	914	418	500	940	1	1	182836882	2468	-96.43	2.61	12	0.17	-14.00	518.00	1862	20230420	-27.50	559	20221026	141.50	1862	-27.50	20230420	581	132.36	20230103	1862	-27.50	20230420	559	141.50	20221026	1.60	N	011690	500	914 억	1350858	N	N	71	N	N
41	20230626	090244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1383	-12	5	-0.86	8307485	6005	0.54	1383	1394	1383	1813	977	1395	1383.43	0.74	0	360	1451	1423	1384	1356	1317	1403	1336	914	418	500	940	1	1	182836882	2529	-98.79	2.67	12	0.00	-14.00	518.00	1862	20230420	-25.73	559	20221026	147.41	1862	-25.73	20230420	581	138.04	20230103	1862	-25.73	20230420	559	147.41	20221026	1.60	N	011690	500	914 억	1350858	N	N	71	N	N
42	20230623	154655	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1395	1	2	0.07	1510983490	1100084	98.14	1410	1412	1345	1812	976	1394	1373.52	0.80	0	-122557	1474	1434	1405	1365	1336	1454	1385	914	418	500	940	1	1	182836882	2551	-99.64	2.69	12	0.60	-14.00	518.00	1862	20230420	-25.08	559	20221026	149.55	1862	-25.08	20230420	581	140.10	20230103	1862	-25.08	20230420	559	149.55	20221026	1.59	N	011690	500	914 억	1468652	N	N	71	N	N
43	20230623	140220	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1375	-19	5	-1.36	1139553247	833259	74.34	1410	1412	1345	1812	976	1394	1367.59	0.80	0	-117400	1474	1434	1405	1365	1336	1454	1385	914	418	500	940	1	1	182836882	2514	-98.21	2.65	12	0.46	-14.00	518.00	1862	20230420	-26.15	559	20221026	145.97	1862	-26.15	20230420	581	136.66	20230103	1862	-26.15	20230420	559	145.97	20221026	1.59	N	011690	500	914 억	1468652	N	N	12	N	N
44	20230622	160520	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1394	0	3	0.00	1568768464	1115874	88.96	1381	1445	1376	1812	976	1394	1405.87	0.80	0	-11128	1466	1430	1406	1370	1346	1418	1358	914	418	500	940	1	1	182836882	2549	-99.57	2.69	12	0.61	-14.00	518.00	1862	20230420	-25.13	559	20221026	149.37	1862	-25.13	20230420	581	139.93	20230103	1862	-25.13	20230420	559	149.37	20221026	1.58	N	011690	500	914 억	1464219	N	N	12	N	N
45	20230622	150630	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1397	3	2	0.22	1487513688	1057592	84.31	1381	1445	1376	1812	976	1394	1406.51	0.80	0	-6559	1466	1430	1406	1370	1346	1418	1358	914	418	500	940	1	1	182836882	2554	-99.79	2.70	12	0.58	-14.00	518.00	1862	20230420	-24.97	559	20221026	149.91	1862	-24.97	20230420	581	140.45	20230103	1862	-24.97	20230420	559	149.91	20221026	1.58	N	011690	500	914 억	1464219	N	N	581	N	N
46	20230622	140621	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1396	2	2	0.14	1292701763	918092	73.19	1381	1445	1376	1812	976	1394	1408.03	0.80	0	28973	1466	1430	1406	1370	1346	1418	1358	914	418	500	940	1	1	182836882	2552	-99.71	2.69	12	0.50	-14.00	518.00	1862	20230420	-25.03	559	20221026	149.73	1862	-25.03	20230420	581	140.28	20230103	1862	-25.03	20230420	559	149.73	20221026	1.58	N	011690	500	914 억	1464219	N	N	581	N	N
47	20230622	130546	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1399	5	2	0.36	1219583997	865722	69.02	1381	1445	1376	1812	976	1394	1408.75	0.80	0	33203	1466	1430	1406	1370	1346	1418	1358	914	418	500	940	1	1	182836882	2558	-99.93	2.70	12	0.47	-14.00	518.00	1862	20230420	-24.87	559	20221026	150.27	1862	-24.87	20230420	581	140.79	20230103	1862	-24.87	20230420	559	150.27	20221026	1.58	N	011690	500	914 억	1464219	N	N	581	N	N
48	20230622	120117	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1401	7	2	0.50	1081602116	766818	61.13	1381	1445	1376	1812	976	1394	1410.51	0.80	0	73155	1466	1430	1406	1370	1346	1418	1358	914	418	500	940	1	1	182836882	2562	-100.07	2.70	12	0.42	-14.00	518.00	1862	20230420	-24.76	559	20221026	150.63	1862	-24.76	20230420	581	141.14	20230103	1862	-24.76	20230420	559	150.63	20221026	1.58	N	011690	500	914 억	1464219	N	N	581	N	N
49	20230622	110301	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1420	26	2	1.87	636280814	455008	36.27	1381	1421	1376	1812	976	1394	1398.39	0.80	0	62055	1466	1430	1406	1370	1346	1418	1358	914	418	500	940	1	1	182836882	2596	-101.43	2.74	12	0.25	-14.00	518.00	1862	20230420	-23.74	559	20221026	154.03	1862	-23.74	20230420	581	144.41	20230103	1862	-23.74	20230420	559	154.03	20221026	1.58	N	011690	500	914 억	1464219	N	N	581	N	N
50	20230622	100727	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1385	-9	5	-0.65	370550504	266102	21.21	1381	1409	1376	1812	976	1394	1392.51	0.80	0	8230	1466	1430	1406	1370	1346	1418	1358	914	418	500	940	1	1	182836882	2532	-98.93	2.67	12	0.15	-14.00	518.00	1862	20230420	-25.62	559	20221026	147.76	1862	-25.62	20230420	581	138.38	20230103	1862	-25.62	20230420	559	147.76	20221026	1.58	N	011690	500	914 억	1464219	N	N	581	N	N
51	20230622	090136	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1393	-1	5	-0.07	29560069	21368	1.70	1381	1394	1381	1812	976	1394	1383.38	0.80	0	-5457	1466	1430	1406	1370	1346	1418	1358	914	418	500	940	1	1	182836882	2547	-99.50	2.69	12	0.01	-14.00	518.00	1862	20230420	-25.19	559	20221026	149.19	1862	-25.19	20230420	581	139.76	20230103	1862	-25.19	20230420	559	149.19	20221026	1.58	N	011690	500	914 억	1464219	N	N	581	N	N
52	20230621	160758	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1394	-6	5	-0.43	1755069222	1250589	106.29	1405	1442	1382	1820	980	1400	1403.39	0.85	0	-111905	1460	1429	1407	1376	1354	1419	1366	914	420	500	950	1	1	182836882	2549	-99.57	2.69	12	0.68	-14.00	518.00	1862	20230420	-25.13	559	20221026	149.37	1862	-25.13	20230420	581	139.93	20230103	1862	-25.13	20230420	559	149.37	20221026	1.57	N	011690	500	914 억	1553892	N	N	581	N	N
53	20230621	150821	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1396	-4	5	-0.29	1712479941	1219998	103.69	1405	1442	1382	1820	980	1400	1403.67	0.85	0	-112386	1460	1429	1407	1376	1354	1419	1366	914	420	500	950	1	1	182836882	2552	-99.71	2.69	12	0.67	-14.00	518.00	1862	20230420	-25.03	559	20221026	149.73	1862	-25.03	20230420	581	140.28	20230103	1862	-25.03	20230420	559	149.73	20221026	1.57	N	011690	500	914 억	1553892	N	N	11	N	N
54	20230621	140606	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1399	-1	5	-0.07	1512014816	1075873	91.44	1405	1442	1382	1820	980	1400	1405.38	0.85	0	-92481	1460	1429	1407	1376	1354	1419	1366	914	420	500	950	1	1	182836882	2558	-99.93	2.70	12	0.59	-14.00	518.00	1862	20230420	-24.87	559	20221026	150.27	1862	-24.87	20230420	581	140.79	20230103	1862	-24.87	20230420	559	150.27	20221026	1.57	N	011690	500	914 억	1553892	N	N	11	N	N
55	20230621	130743	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1400	0	3	0.00	1331865931	946189	80.42	1405	1442	1382	1820	980	1400	1407.61	0.85	0	-59123	1460	1429	1407	1376	1354	1419	1366	914	420	500	950	1	1	182836882	2560	-100.00	2.70	12	0.52	-14.00	518.00	1862	20230420	-24.81	559	20221026	150.45	1862	-24.81	20230420	581	140.96	20230103	1862	-24.81	20230420	559	150.45	20221026	1.57	N	011690	500	914 억	1553892	N	N	11	N	N
56	20230621	120645	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1395	-5	5	-0.36	1201581555	853109	72.51	1405	1442	1382	1820	980	1400	1408.47	0.85	0	-50756	1460	1429	1407	1376	1354	1419	1366	914	420	500	950	1	1	182836882	2551	-99.64	2.69	12	0.47	-14.00	518.00	1862	20230420	-25.08	559	20221026	149.55	1862	-25.08	20230420	581	140.10	20230103	1862	-25.08	20230420	559	149.55	20221026	1.57	N	011690	500	914 억	1553892	N	N	11	N	N
57	20230621	110412	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1395	-5	5	-0.36	1000716351	708645	60.23	1405	1442	1385	1820	980	1400	1412.15	0.85	0	27188	1460	1429	1407	1376	1354	1419	1366	914	420	500	950	1	1	182836882	2551	-99.64	2.69	12	0.39	-14.00	518.00	1862	20230420	-25.08	559	20221026	149.55	1862	-25.08	20230420	581	140.10	20230103	1862	-25.08	20230420	559	149.55	20221026	1.57	N	011690	500	914 억	1553892	N	N	11	N	N
58	20230621	100714	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1419	19	2	1.36	478978266	340430	28.93	1405	1426	1385	1820	980	1400	1406.98	0.85	0	68152	1460	1429	1407	1376	1354	1419	1366	914	420	500	950	1	1	182836882	2594	-101.36	2.74	12	0.19	-14.00	518.00	1862	20230420	-23.79	559	20221026	153.85	1862	-23.79	20230420	581	144.23	20230103	1862	-23.79	20230420	559	153.85	20221026	1.57	N	011690	500	914 억	1553892	N	N	11	N	N
59	20230621	090704	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1402	2	2	0.14	36208786	25879	2.20	1405	1405	1385	1820	980	1400	1399.16	0.85	0	7735	1460	1429	1407	1376	1354	1419	1366	914	420	500	950	1	1	182836882	2563	-100.14	2.71	12	0.01	-14.00	518.00	1862	20230420	-24.70	559	20221026	150.81	1862	-24.70	20230420	581	141.31	20230103	1862	-24.70	20230420	559	150.81	20221026	1.57	N	011690	500	914 억	1553892	N	N	11	N	N
60	20230620	160636	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1400	-21	5	-1.48	1635914976	1163293	113.63	1421	1438	1385	1847	995	1421	1406.28	0.96	0	-176223	1463	1442	1406	1385	1349	1452	1395	914	426	500	960	1	1	182836882	2560	-100.00	2.70	12	0.64	-14.00	518.00	1862	20230420	-24.81	559	20221026	150.45	1862	-24.81	20230420	581	140.96	20230103	1862	-24.81	20230420	559	150.45	20221026	1.54	N	011690	500	914 억	1748640	N	N	11	N	N
61	20230620	150728	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1400	-21	5	-1.48	1481190741	1053000	102.86	1421	1438	1385	1847	995	1421	1406.64	0.96	0	-171456	1463	1442	1406	1385	1349	1452	1395	914	426	500	960	1	1	182836882	2560	-100.00	2.70	12	0.58	-14.00	518.00	1862	20230420	-24.81	559	20221026	150.45	1862	-24.81	20230420	581	140.96	20230103	1862	-24.81	20230420	559	150.45	20221026	1.54	N	011690	500	914 억	1748640	N	N	15	N	N
62	20230620	140135	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1401	-20	5	-1.41	1302886349	925721	90.42	1421	1438	1385	1847	995	1421	1407.43	0.96	0	-160442	1463	1442	1406	1385	1349	1452	1395	914	426	500	960	1	1	182836882	2562	-100.07	2.70	12	0.51	-14.00	518.00	1862	20230420	-24.76	559	20221026	150.63	1862	-24.76	20230420	581	141.14	20230103	1862	-24.76	20230420	559	150.63	20221026	1.54	N	011690	500	914 억	1748640	N	N	15	N	N
63	20230620	130653	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1391	-30	5	-2.11	1134795487	805725	78.70	1421	1438	1385	1847	995	1421	1408.41	0.96	0	-148456	1463	1442	1406	1385	1349	1452	1395	914	426	500	960	1	1	182836882	2543	-99.36	2.69	12	0.44	-14.00	518.00	1862	20230420	-25.30	559	20221026	148.84	1862	-25.30	20230420	581	139.41	20230103	1862	-25.30	20230420	559	148.84	20221026	1.54	N	011690	500	914 억	1748640	N	N	15	N	N
64	20230620	120311	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1386	-35	5	-2.46	1013087506	718123	70.15	1421	1438	1386	1847	995	1421	1410.74	0.96	0	-119574	1463	1442	1406	1385	1349	1452	1395	914	426	500	960	1	1	182836882	2534	-99.00	2.68	12	0.39	-14.00	518.00	1862	20230420	-25.56	559	20221026	147.94	1862	-25.56	20230420	581	138.55	20230103	1862	-25.56	20230420	559	147.94	20221026	1.54	N	011690	500	914 억	1748640	N	N	15	N	N
65	20230620	110324	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1407	-14	5	-0.99	728185575	514226	50.23	1421	1438	1390	1847	995	1421	1416.08	0.96	0	-31650	1463	1442	1406	1385	1349	1452	1395	914	426	500	960	1	1	182836882	2573	-100.50	2.72	12	0.28	-14.00	518.00	1862	20230420	-24.44	559	20221026	151.70	1862	-24.44	20230420	581	142.17	20230103	1862	-24.44	20230420	559	151.70	20221026	1.54	N	011690	500	914 억	1748640	N	N	15	N	N
66	20230620	100659	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1406	-15	5	-1.06	466479191	328832	32.12	1421	1438	1390	1847	995	1421	1418.59	0.96	0	-42721	1463	1442	1406	1385	1349	1452	1395	914	426	500	960	1	1	182836882	2571	-100.43	2.71	12	0.18	-14.00	518.00	1862	20230420	-24.49	559	20221026	151.52	1862	-24.49	20230420	581	142.00	20230103	1862	-24.49	20230420	559	151.52	20221026	1.54	N	011690	500	914 억	1748640	N	N	15	N	N
67	20230620	091005	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1420	-1	5	-0.07	65288084	46147	4.51	1421	1424	1390	1847	995	1421	1414.76	0.96	0	-8167	1463	1442	1406	1385	1349	1452	1395	914	426	500	960	1	1	182836882	2596	-101.43	2.74	12	0.03	-14.00	518.00	1862	20230420	-23.74	559	20221026	154.03	1862	-23.74	20230420	581	144.41	20230103	1862	-23.74	20230420	559	154.03	20221026	1.54	N	011690	500	914 억	1748640	N	N	15	N	N
68	20230619	160919	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1421	26	2	1.86	1413570310	1013162	58.26	1400	1427	1370	1813	977	1395	1395.20	0.96	0	9899	1455	1425	1398	1368	1341	1411	1354	914	418	500	940	1	1	182836882	2598	-101.50	2.74	12	0.55	-14.00	518.00	1862	20230420	-23.68	559	20221026	154.20	1862	-23.68	20230420	581	144.58	20230103	1862	-23.68	20230420	559	154.20	20221026	1.55	N	011690	500	914 억	1755906	N	N	15	N	N
69	20230619	150404	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1426	31	2	2.22	1214918969	873056	50.20	1400	1427	1370	1813	977	1395	1391.57	0.96	0	32570	1455	1425	1398	1368	1341	1411	1354	914	418	500	940	1	1	182836882	2607	-101.86	2.75	12	0.48	-14.00	518.00	1862	20230420	-23.42	559	20221026	155.10	1862	-23.42	20230420	581	145.44	20230103	1862	-23.42	20230420	559	155.10	20221026	1.55	N	011690	500	914 억	1755906	N	N	21	N	N
70	20230619	140913	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1395	0	3	0.00	693922831	501573	28.84	1400	1400	1370	1813	977	1395	1383.49	0.96	0	-21565	1455	1425	1398	1368	1341	1411	1354	914	418	500	940	1	1	182836882	2551	-99.64	2.69	12	0.27	-14.00	518.00	1862	20230420	-25.08	559	20221026	149.55	1862	-25.08	20230420	581	140.10	20230103	1862	-25.08	20230420	559	149.55	20221026	1.55	N	011690	500	914 억	1755906	N	N	21	N	N
71	20230619	131012	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1390	-5	5	-0.36	558335076	403700	23.21	1400	1400	1370	1813	977	1395	1383.04	0.96	0	-9606	1455	1425	1398	1368	1341	1411	1354	914	418	500	940	1	1	182836882	2541	-99.29	2.68	12	0.22	-14.00	518.00	1862	20230420	-25.35	559	20221026	148.66	1862	-25.35	20230420	581	139.24	20230103	1862	-25.35	20230420	559	148.66	20221026	1.55	N	011690	500	914 억	1755906	N	N	21	N	N
72	20230619	120906	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1375	-20	5	-1.43	507950338	367303	21.12	1400	1400	1370	1813	977	1395	1382.92	0.96	0	2852	1455	1425	1398	1368	1341	1411	1354	914	418	500	940	1	1	182836882	2514	-98.21	2.65	12	0.20	-14.00	518.00	1862	20230420	-26.15	559	20221026	145.97	1862	-26.15	20230420	581	136.66	20230103	1862	-26.15	20230420	559	145.97	20221026	1.55	N	011690	500	914 억	1755906	N	N	21	N	N
73	20230619	110630	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1390	-5	5	-0.36	397617309	287624	16.54	1400	1400	1370	1813	977	1395	1382.42	0.96	0	13338	1455	1425	1398	1368	1341	1411	1354	914	418	500	940	1	1	182836882	2541	-99.29	2.68	12	0.16	-14.00	518.00	1862	20230420	-25.35	559	20221026	148.66	1862	-25.35	20230420	581	139.24	20230103	1862	-25.35	20230420	559	148.66	20221026	1.55	N	011690	500	914 억	1755906	N	N	21	N	N
74	20230619	100431	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1383	-12	5	-0.86	262231415	190123	10.93	1400	1400	1370	1813	977	1395	1379.27	0.96	0	-11193	1455	1425	1398	1368	1341	1411	1354	914	418	500	940	1	1	182836882	2529	-98.79	2.67	12	0.10	-14.00	518.00	1862	20230420	-25.73	559	20221026	147.41	1862	-25.73	20230420	581	138.04	20230103	1862	-25.73	20230420	559	147.41	20221026	1.55	N	011690	500	914 억	1755906	N	N	21	N	N
75	20230619	091024	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1390	-5	5	-0.36	109047920	78932	4.54	1400	1400	1370	1813	977	1395	1381.54	0.96	0	-13385	1455	1425	1398	1368	1341	1411	1354	914	418	500	940	1	1	182836882	2541	-99.29	2.68	12	0.04	-14.00	518.00	1862	20230420	-25.35	559	20221026	148.66	1862	-25.35	20230420	581	139.24	20230103	1862	-25.35	20230420	559	148.66	20221026	1.55	N	011690	500	914 억	1755906	N	N	21	N	N
76	20230616	160500	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1395	-14	5	-0.99	2426901360	1731115	34.36	1412	1428	1371	1831	987	1409	1401.93	1.08	0	-128699	1485	1447	1371	1333	1257	1466	1352	901	422	500	950	1	1	180265430	2515	-99.64	2.69	12	0.96	-14.00	518.00	1862	20230420	-25.08	559	20221026	149.55	1862	-25.08	20230420	581	140.10	20230103	1862	-25.08	20230420	559	149.55	20221026	1.58	N	011690	500	901 억	1944322	N	N	21	N	N
77	20230616	150858	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1412	3	2	0.21	2363822014	1686127	33.47	1412	1428	1371	1831	987	1409	1401.92	1.08	0	-119235	1485	1447	1371	1333	1257	1466	1352	901	422	500	950	1	1	180265430	2545	-100.86	2.73	12	0.94	-14.00	518.00	1862	20230420	-24.17	559	20221026	152.59	1862	-24.17	20230420	581	143.03	20230103	1862	-24.17	20230420	559	152.59	20221026	1.58	N	011690	500	901 억	1944322	N	N	31	N	N
78	20230616	140803	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1394	-15	5	-1.06	2099648814	1498217	29.74	1412	1428	1371	1831	987	1409	1401.42	1.08	0	-103637	1485	1447	1371	1333	1257	1466	1352	901	422	500	950	1	1	180265430	2513	-99.57	2.69	12	0.83	-14.00	518.00	1862	20230420	-25.13	559	20221026	149.37	1862	-25.13	20230420	581	139.93	20230103	1862	-25.13	20230420	559	149.37	20221026	1.58	N	011690	500	901 억	1944322	N	N	31	N	N
79	20230616	130603	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1400	-9	5	-0.64	1898728488	1354283	26.88	1412	1428	1371	1831	987	1409	1402.01	1.08	0	-86534	1485	1447	1371	1333	1257	1466	1352	901	422	500	950	1	1	180265430	2524	-100.00	2.70	12	0.75	-14.00	518.00	1862	20230420	-24.81	559	20221026	150.45	1862	-24.81	20230420	581	140.96	20230103	1862	-24.81	20230420	559	150.45	20221026	1.58	N	011690	500	901 억	1944322	N	N	31	N	N
80	20230616	120113	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1401	-8	5	-0.57	1665350452	1187714	23.58	1412	1428	1371	1831	987	1409	1402.14	1.08	0	-69059	1485	1447	1371	1333	1257	1466	1352	901	422	500	950	1	1	180265430	2526	-100.07	2.70	12	0.66	-14.00	518.00	1862	20230420	-24.76	559	20221026	150.63	1862	-24.76	20230420	581	141.14	20230103	1862	-24.76	20230420	559	150.63	20221026	1.58	N	011690	500	901 억	1944322	N	N	31	N	N
81	20230616	110425	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1416	7	2	0.50	1545360790	1102524	21.88	1412	1428	1371	1831	987	1409	1401.65	1.08	0	-63952	1485	1447	1371	1333	1257	1466	1352	901	422	500	950	1	1	180265430	2553	-101.14	2.73	12	0.61	-14.00	518.00	1862	20230420	-23.95	559	20221026	153.31	1862	-23.95	20230420	581	143.72	20230103	1862	-23.95	20230420	559	153.31	20221026	1.58	N	011690	500	901 억	1944322	N	N	31	N	N
82	20230616	100909	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1389	-20	5	-1.42	1324415076	944647	18.75	1412	1428	1371	1831	987	1409	1402.01	1.08	0	-71383	1485	1447	1371	1333	1257	1466	1352	901	422	500	950	1	1	180265430	2504	-99.21	2.68	12	0.52	-14.00	518.00	1862	20230420	-25.40	559	20221026	148.48	1862	-25.40	20230420	581	139.07	20230103	1862	-25.40	20230420	559	148.48	20221026	1.58	N	011690	500	901 억	1944322	N	N	31	N	N
83	20230616	090436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1407	-2	5	-0.14	299147579	211736	4.20	1412	1424	1403	1831	987	1409	1412.86	1.08	0	-52803	1485	1447	1371	1333	1257	1466	1352	901	422	500	950	1	1	180265430	2536	-100.50	2.72	12	0.12	-14.00	518.00	1862	20230420	-24.44	559	20221026	151.70	1862	-24.44	20230420	581	142.17	20230103	1862	-24.44	20230420	559	151.70	20221026	1.58	N	011690	500	901 억	1944322	N	N	31	N	N
84	20230615	150603	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1394	93	2	7.15	5841592822	4291573	441.61	1310	1399	1295	1691	911	1301	1361.18	0.75	0	522641	1340	1320	1301	1281	1262	1330	1291	901	390	500	880	1	1	180265430	2513	-99.57	2.69	12	2.38	-14.00	518.00	1862	20230420	-25.13	559	20221026	149.37	1862	-25.13	20230420	581	139.93	20230103	2440	-42.87	20220615	559	149.37	20221026	1.53	N	011690	500	901 억	1343677	N	N	45	N	N
85	20230615	140930	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1370	69	2	5.30	4040896912	2986307	307.30	1310	1388	1295	1691	911	1301	1353.14	0.75	0	293162	1340	1320	1301	1281	1262	1330	1291	901	390	500	880	1	1	180265430	2470	-97.86	2.64	12	1.66	-14.00	518.00	1862	20230420	-26.42	559	20221026	145.08	1862	-26.42	20230420	581	135.80	20230103	2440	-43.85	20220615	559	145.08	20221026	1.53	N	011690	500	901 억	1343677	N	N	45	N	N
86	20230615	130430	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1359	58	2	4.46	3534661566	2613676	268.95	1310	1388	1295	1691	911	1301	1352.37	0.75	0	236806	1340	1320	1301	1281	1262	1330	1291	901	390	500	880	1	1	180265430	2450	-97.07	2.62	12	1.45	-14.00	518.00	1862	20230420	-27.01	559	20221026	143.11	1862	-27.01	20230420	581	133.91	20230103	2440	-44.30	20220615	559	143.11	20221026	1.53	N	011690	500	901 억	1343677	N	N	45	N	N
87	20230615	120530	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1323	22	2	1.69	2829976114	2092004	215.27	1310	1388	1295	1691	911	1301	1352.76	0.75	0	151298	1340	1320	1301	1281	1262	1330	1291	901	390	500	880	1	1	180265430	2385	-94.50	2.55	12	1.16	-14.00	518.00	1862	20230420	-28.95	559	20221026	136.67	1862	-28.95	20230420	581	127.71	20230103	2440	-45.78	20220615	559	136.67	20221026	1.53	N	011690	500	901 억	1343677	N	N	45	N	N
88	20230615	110427	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1324	23	2	1.77	2611081945	1925136	198.10	1310	1388	1295	1691	911	1301	1356.31	0.75	0	177249	1340	1320	1301	1281	1262	1330	1291	901	390	500	880	1	1	180265430	2387	-94.57	2.56	12	1.07	-14.00	518.00	1862	20230420	-28.89	559	20221026	136.85	1862	-28.89	20230420	581	127.88	20230103	2440	-45.74	20220615	559	136.85	20221026	1.53	N	011690	500	901 억	1343677	N	N	45	N	N
89	20230611	184823	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1360	40	2	3.03	1371364435	1028488	68.76	1318	1361	1300	1716	924	1320	1333.26	0.86	64010	36168	1382	1350	1316	1284	1250	1334	1268	901	396	500	890	1	1	180265430	2452	-97.14	2.63	12	0.57	-14.00	518.00	1862	20230420	-26.96	559	20221026	143.29	1862	-26.96	20230420	581	134.08	20230103	2440	-44.26	20220609	559	143.29	20221026	1.49	N	011690	500	901 억	1546252	N	N	8	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History