KissMeData/009450/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50800	1600	2	3.25	5408835450	107058	151.99	48900	51400	48800	63900	34450	49200	50522.43	8.48	0	7821	51100	50150	49550	48600	48000	49850	48300	146	14725	1000	36400	100	1	14568592	7401	13.81	1.43	12	0.73	3678.00	35580.00	52900	20230628	-3.97	31900	20230103	59.25	52900	-3.97	20230628	31900	59.25	20230103	52900	-3.97	20230628	31900	59.25	20230103	0.84	N	009450	1000	145 억	1235830	N	N	0	N	N
3	20230630	150232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50400	1200	2	2.44	5123440450	101425	144.00	48900	51400	48800	63900	34450	49200	50514.57	8.48	0	8209	51100	50150	49550	48600	48000	49850	48300	146	14725	1000	36400	100	1	14568592	7343	13.70	1.42	12	0.70	3678.00	35580.00	52900	20230628	-4.73	31900	20230103	57.99	52900	-4.73	20230628	31900	57.99	20230103	52900	-4.73	20230628	31900	57.99	20230103	0.84	N	009450	1000	145 억	1235830	N	N	0	N	N
4	20230630	140233	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50800	1600	2	3.25	4565257850	90412	128.36	48900	51400	48800	63900	34450	49200	50493.94	8.48	0	7392	51100	50150	49550	48600	48000	49850	48300	146	14725	1000	36400	100	1	14568592	7401	13.81	1.43	12	0.62	3678.00	35580.00	52900	20230628	-3.97	31900	20230103	59.25	52900	-3.97	20230628	31900	59.25	20230103	52900	-3.97	20230628	31900	59.25	20230103	0.84	N	009450	1000	145 억	1235830	N	N	0	N	N
5	20230630	130233	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50800	1600	2	3.25	3782726450	75048	106.55	48900	51400	48800	63900	34450	49200	50404.09	8.48	0	3434	51100	50150	49550	48600	48000	49850	48300	146	14725	1000	36400	100	1	14568592	7401	13.81	1.43	12	0.52	3678.00	35580.00	52900	20230628	-3.97	31900	20230103	59.25	52900	-3.97	20230628	31900	59.25	20230103	52900	-3.97	20230628	31900	59.25	20230103	0.84	N	009450	1000	145 억	1235830	N	N	0	N	N
6	20230630	120231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50200	1000	2	2.03	3401467750	67519	95.86	48900	51400	48800	63900	34450	49200	50377.93	8.48	0	3687	51100	50150	49550	48600	48000	49850	48300	146	14725	1000	36400	100	1	14568592	7313	13.65	1.41	12	0.46	3678.00	35580.00	52900	20230628	-5.10	31900	20230103	57.37	52900	-5.10	20230628	31900	57.37	20230103	52900	-5.10	20230628	31900	57.37	20230103	0.84	N	009450	1000	145 억	1235830	N	N	0	N	N
7	20230630	110232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50400	1200	2	2.44	2976501350	59069	83.86	48900	51400	48800	63900	34450	49200	50390.24	8.48	0	1480	51100	50150	49550	48600	48000	49850	48300	146	14725	1000	36400	100	1	14568592	7343	13.70	1.42	12	0.41	3678.00	35580.00	52900	20230628	-4.73	31900	20230103	57.99	52900	-4.73	20230628	31900	57.99	20230103	52900	-4.73	20230628	31900	57.99	20230103	0.84	N	009450	1000	145 억	1235830	N	N	0	N	N
8	20230630	100231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50000	800	2	1.63	2165226700	42952	60.98	48900	51400	48800	63900	34450	49200	50410.38	8.48	0	956	51100	50150	49550	48600	48000	49850	48300	146	14725	1000	36400	100	1	14568592	7284	13.59	1.41	12	0.29	3678.00	35580.00	52900	20230628	-5.48	31900	20230103	56.74	52900	-5.48	20230628	31900	56.74	20230103	52900	-5.48	20230628	31900	56.74	20230103	0.84	N	009450	1000	145 억	1235830	N	N	0	N	N
9	20230630	090233	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49050	-150	5	-0.30	219335850	4484	6.37	48900	49500	48800	63900	34450	49200	48915.22	8.48	0	3446	51100	50150	49550	48600	48000	49850	48300	146	14725	1000	36400	50	1	14568592	7146	13.34	1.38	12	0.03	3678.00	35580.00	52900	20230628	-7.28	31900	20230103	53.76	52900	-7.28	20230628	31900	53.76	20230103	52900	-7.28	20230628	31900	53.76	20230103	0.84	N	009450	1000	145 억	1235830	N	N	0	N	N
10	20230629	160231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49200	-1100	5	-2.19	3488260450	70401	29.54	50300	50500	48950	65300	35300	50300	49548.50	8.42	0	-2437	54133	52216	50983	49066	47833	53175	50025	146	15000	1000	37220	50	1	14568592	7168	13.38	1.38	12	0.48	3678.00	35580.00	52900	20230628	-6.99	31900	20230103	54.23	52900	-6.99	20230628	31900	54.23	20230103	52900	-6.99	20230628	31900	54.23	20230103	0.84	N	009450	1000	145 억	1226324	N	N	1	N	N
11	20230629	150230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49250	-1050	5	-2.09	3249408300	65557	27.50	50300	50500	48950	65300	35300	50300	49566.15	8.42	0	-2794	54133	52216	50983	49066	47833	53175	50025	146	15000	1000	37220	50	1	14568592	7175	13.39	1.38	12	0.45	3678.00	35580.00	52900	20230628	-6.90	31900	20230103	54.39	52900	-6.90	20230628	31900	54.39	20230103	52900	-6.90	20230628	31900	54.39	20230103	0.84	N	009450	1000	145 억	1226324	N	N	1	N	N
12	20230629	140230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49500	-800	5	-1.59	2519913000	50744	21.29	50300	50500	49050	65300	35300	50300	49659.33	8.42	0	-5757	54133	52216	50983	49066	47833	53175	50025	146	15000	1000	37220	50	1	14568592	7211	13.46	1.39	12	0.35	3678.00	35580.00	52900	20230628	-6.43	31900	20230103	55.17	52900	-6.43	20230628	31900	55.17	20230103	52900	-6.43	20230628	31900	55.17	20230103	0.84	N	009450	1000	145 억	1226324	N	N	1	N	N
13	20230629	130230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50100	-200	5	-0.40	2188534650	44089	18.50	50300	50500	49050	65300	35300	50300	49639.02	8.42	0	-5123	54133	52216	50983	49066	47833	53175	50025	146	15000	1000	37220	100	1	14568592	7299	13.62	1.41	12	0.30	3678.00	35580.00	52900	20230628	-5.29	31900	20230103	57.05	52900	-5.29	20230628	31900	57.05	20230103	52900	-5.29	20230628	31900	57.05	20230103	0.84	N	009450	1000	145 억	1226324	N	N	1	N	N
14	20230629	120231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49500	-800	5	-1.59	1915068050	38588	16.19	50300	50500	49050	65300	35300	50300	49628.59	8.42	0	-4146	54133	52216	50983	49066	47833	53175	50025	146	15000	1000	37220	50	1	14568592	7211	13.46	1.39	12	0.26	3678.00	35580.00	52900	20230628	-6.43	31900	20230103	55.17	52900	-6.43	20230628	31900	55.17	20230103	52900	-6.43	20230628	31900	55.17	20230103	0.84	N	009450	1000	145 억	1226324	N	N	1	N	N
15	20230629	110231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50000	-300	5	-0.60	1645012800	33144	13.91	50300	50500	49050	65300	35300	50300	49632.30	8.42	0	-2462	54133	52216	50983	49066	47833	53175	50025	146	15000	1000	37220	100	1	14568592	7284	13.59	1.41	12	0.23	3678.00	35580.00	52900	20230628	-5.48	31900	20230103	56.74	52900	-5.48	20230628	31900	56.74	20230103	52900	-5.48	20230628	31900	56.74	20230103	0.84	N	009450	1000	145 억	1226324	N	N	1	N	N
16	20230629	100232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49500	-800	5	-1.59	967613850	19490	8.18	50300	50500	49400	65300	35300	50300	49646.68	8.42	0	-2595	54133	52216	50983	49066	47833	53175	50025	146	15000	1000	37220	50	1	14568592	7211	13.46	1.39	12	0.13	3678.00	35580.00	52900	20230628	-6.43	31900	20230103	55.17	52900	-6.43	20230628	31900	55.17	20230103	52900	-6.43	20230628	31900	55.17	20230103	0.84	N	009450	1000	145 억	1226324	N	N	1	N	N
17	20230629	090231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49800	-500	5	-0.99	142266700	2847	1.19	50300	50500	49700	65300	35300	50300	49970.74	8.42	0	-1764	54133	52216	50983	49066	47833	53175	50025	146	15000	1000	37220	50	1	14568592	7255	13.54	1.40	12	0.02	3678.00	35580.00	52900	20230628	-5.86	31900	20230103	56.11	52900	-5.86	20230628	31900	56.11	20230103	52900	-5.86	20230628	31900	56.11	20230103	0.84	N	009450	1000	145 억	1226324	N	N	1	N	N
18	20230628	160230	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	50300	900	2	1.82	12250860400	237680	435.89	49750	52900	49750	64200	34600	49400	51543.60	8.38	0	-23216	50666	50032	49366	48732	48066	50050	48750	146	14800	1000	36550	100	1	14568592	7328	13.68	1.41	12	1.63	3678.00	35580.00	52900	20230628	-4.91	31900	20230103	57.68	52900	-4.91	20230628	31900	57.68	20230103	52900	-4.91	20230628	31900	57.68	20230103	0.90	N	009450	1000	145 억	1220645	N	N	1	N	N
19	20230628	150230	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	50300	900	2	1.82	11863931000	229976	421.77	49750	52900	49750	64200	34600	49400	51587.69	8.38	0	-23696	50666	50032	49366	48732	48066	50050	48750	146	14800	1000	36550	100	1	14568592	7328	13.68	1.41	12	1.58	3678.00	35580.00	52900	20230628	-4.91	31900	20230103	57.68	52900	-4.91	20230628	31900	57.68	20230103	52900	-4.91	20230628	31900	57.68	20230103	0.90	N	009450	1000	145 억	1220645	N	N	1	N	N
20	20230628	140230	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	50600	1200	2	2.43	11075195300	214317	393.05	49750	52900	49750	64200	34600	49400	51676.70	8.38	0	-21181	50666	50032	49366	48732	48066	50050	48750	146	14800	1000	36550	100	1	14568592	7372	13.76	1.42	12	1.47	3678.00	35580.00	52900	20230628	-4.35	31900	20230103	58.62	52900	-4.35	20230628	31900	58.62	20230103	52900	-4.35	20230628	31900	58.62	20230103	0.90	N	009450	1000	145 억	1220645	N	N	1	N	N
21	20230628	130229	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	50500	1100	2	2.23	10536463700	203652	373.49	49750	52900	49750	64200	34600	49400	51737.59	8.38	0	-18154	50666	50032	49366	48732	48066	50050	48750	146	14800	1000	36550	100	1	14568592	7357	13.73	1.42	12	1.40	3678.00	35580.00	52900	20230628	-4.54	31900	20230103	58.31	52900	-4.54	20230628	31900	58.31	20230103	52900	-4.54	20230628	31900	58.31	20230103	0.90	N	009450	1000	145 억	1220645	N	N	1	N	N
22	20230628	120213	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	50600	1200	2	2.43	9822074900	189550	347.63	49750	52900	49750	64200	34600	49400	51817.86	8.38	0	-16762	50666	50032	49366	48732	48066	50050	48750	146	14800	1000	36550	100	1	14568592	7372	13.76	1.42	12	1.30	3678.00	35580.00	52900	20230628	-4.35	31900	20230103	58.62	52900	-4.35	20230628	31900	58.62	20230103	52900	-4.35	20230628	31900	58.62	20230103	0.90	N	009450	1000	145 억	1220645	N	N	1	N	N
23	20230628	110231	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	51500	2100	2	4.25	8879298600	171024	313.65	49750	52900	49750	64200	34600	49400	51918.44	8.38	0	-8907	50666	50032	49366	48732	48066	50050	48750	146	14800	1000	36550	100	1	14568592	7503	14.00	1.45	12	1.17	3678.00	35580.00	52900	20230628	-2.65	31900	20230103	61.44	52900	-2.65	20230628	31900	61.44	20230103	52900	-2.65	20230628	31900	61.44	20230103	0.90	N	009450	1000	145 억	1220645	N	N	1	N	N
24	20230628	100229	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	52400	3000	2	6.07	6769305800	130584	239.49	49750	52600	49750	64200	34600	49400	51838.71	8.38	0	-5163	50666	50032	49366	48732	48066	50050	48750	146	14800	1000	36550	100	1	14568592	7634	14.25	1.47	12	0.90	3678.00	35580.00	52600	20230628	-0.38	31900	20230103	64.26	52600	-0.38	20230628	31900	64.26	20230103	52600	-0.38	20230628	31900	64.26	20230103	0.90	N	009450	1000	145 억	1220645	N	N	1	N	N
25	20230628	090229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	50200	800	2	1.62	173500200	3460	6.35	49750	50400	49750	64200	34600	49400	50144.57	8.38	0	555	50666	50032	49366	48732	48066	50050	48750	146	14800	1000	36550	100	1	14568592	7313	13.65	1.41	12	0.02	3678.00	35580.00	51000	20230622	-1.57	31900	20230103	57.37	51000	-1.57	20230622	31900	57.37	20230103	51000	-1.57	20230622	31900	57.37	20230103	0.90	N	009450	1000	145 억	1220645	N	N	1	N	N
26	20230627	160230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49400	0	3	0.00	2694839900	54514	53.91	49400	50000	48700	64200	34600	49400	49433.91	8.38	0	-3932	51233	50316	49283	48366	47333	50775	48825	146	14800	1000	36550	50	1	14568592	7197	13.43	1.39	12	0.37	3678.00	35580.00	51000	20230622	-3.14	31900	20230103	54.86	51000	-3.14	20230622	31900	54.86	20230103	51000	-3.14	20230622	31900	54.86	20230103	0.90	N	009450	1000	145 억	1221524	N	N	1	N	N
27	20230627	150231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49450	50	2	0.10	2458533500	49724	49.18	49400	50000	48700	64200	34600	49400	49443.60	8.38	0	-1918	51233	50316	49283	48366	47333	50775	48825	146	14800	1000	36550	50	1	14568592	7204	13.44	1.39	12	0.34	3678.00	35580.00	51000	20230622	-3.04	31900	20230103	55.02	51000	-3.04	20230622	31900	55.02	20230103	51000	-3.04	20230622	31900	55.02	20230103	0.90	N	009450	1000	145 억	1221524	N	N	0	N	N
28	20230627	140232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49850	450	2	0.91	2067403750	41816	41.35	49400	50000	48700	64200	34600	49400	49440.50	8.38	0	-1626	51233	50316	49283	48366	47333	50775	48825	146	14800	1000	36550	50	1	14568592	7262	13.55	1.40	12	0.29	3678.00	35580.00	51000	20230622	-2.25	31900	20230103	56.27	51000	-2.25	20230622	31900	56.27	20230103	51000	-2.25	20230622	31900	56.27	20230103	0.90	N	009450	1000	145 억	1221524	N	N	0	N	N
29	20230627	130234	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49650	250	2	0.51	1749860000	35448	35.06	49400	50000	48700	64200	34600	49400	49364.14	8.38	0	-965	51233	50316	49283	48366	47333	50775	48825	146	14800	1000	36550	50	1	14568592	7233	13.50	1.40	12	0.24	3678.00	35580.00	51000	20230622	-2.65	31900	20230103	55.64	51000	-2.65	20230622	31900	55.64	20230103	51000	-2.65	20230622	31900	55.64	20230103	0.90	N	009450	1000	145 억	1221524	N	N	0	N	N
30	20230627	120234	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49950	550	2	1.11	1424899700	28913	28.59	49400	50000	48700	64200	34600	49400	49282.32	8.38	0	796	51233	50316	49283	48366	47333	50775	48825	146	14800	1000	36550	50	1	14568592	7277	13.58	1.40	12	0.20	3678.00	35580.00	51000	20230622	-2.06	31900	20230103	56.58	51000	-2.06	20230622	31900	56.58	20230103	51000	-2.06	20230622	31900	56.58	20230103	0.90	N	009450	1000	145 억	1221524	N	N	0	N	N
31	20230627	110232	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49700	300	2	0.61	1050361850	21389	21.15	49400	49700	48700	64200	34600	49400	49107.57	8.38	0	1941	51233	50316	49283	48366	47333	50775	48825	146	14800	1000	36550	50	1	14568592	7241	13.51	1.40	12	0.15	3678.00	35580.00	51000	20230622	-2.55	31900	20230103	55.80	51000	-2.55	20230622	31900	55.80	20230103	51000	-2.55	20230622	31900	55.80	20230103	0.90	N	009450	1000	145 억	1221524	N	N	0	N	N
32	20230627	100228	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49200	-200	5	-0.40	649256300	13269	13.12	49400	49400	48700	64200	34600	49400	48930.31	8.38	0	791	51233	50316	49283	48366	47333	50775	48825	146	14800	1000	36550	50	1	14568592	7168	13.38	1.38	12	0.09	3678.00	35580.00	51000	20230622	-3.53	31900	20230103	54.23	51000	-3.53	20230622	31900	54.23	20230103	51000	-3.53	20230622	31900	54.23	20230103	0.90	N	009450	1000	145 억	1221524	N	N	0	N	N
33	20230627	090230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49200	-200	5	-0.40	7901400	160	0.16	49400	49400	49150	64200	34600	49400	49383.75	8.38	0	-50	51233	50316	49283	48366	47333	50775	48825	146	14800	1000	36550	50	1	14568592	7168	13.38	1.38	12	0.00	3678.00	35580.00	51000	20230622	-3.53	31900	20230103	54.23	51000	-3.53	20230622	31900	54.23	20230103	51000	-3.53	20230622	31900	54.23	20230103	0.90	N	009450	1000	145 억	1221524	N	N	0	N	N
34	20230626	160229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49400	-200	5	-0.40	4967861150	100929	85.38	49000	50200	48250	64400	34750	49600	49221.23	8.46	0	-12879	51866	50732	49866	48732	47866	50300	48300	146	14825	1000	36700	50	1	14568592	7197	13.43	1.39	12	0.69	3678.00	35580.00	51000	20230622	-3.14	31900	20230103	54.86	51000	-3.14	20230622	31900	54.86	20230103	51000	-3.14	20230622	31900	54.86	20230103	0.84	N	009450	1000	145 억	1231863	N	N	0	N	N
35	20230626	150231	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49050	-550	5	-1.11	4712456400	95750	81.00	49000	50200	48250	64400	34750	49600	49216.24	8.46	0	-12825	51866	50732	49866	48732	47866	50300	48300	146	14825	1000	36700	50	1	14568592	7146	13.34	1.38	12	0.66	3678.00	35580.00	51000	20230622	-3.82	31900	20230103	53.76	51000	-3.82	20230622	31900	53.76	20230103	51000	-3.82	20230622	31900	53.76	20230103	0.84	N	009450	1000	145 억	1231863	N	N	0	N	N
36	20230626	140230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49150	-450	5	-0.91	4318462450	87728	74.21	49000	50200	48250	64400	34750	49600	49225.57	8.46	0	-8694	51866	50732	49866	48732	47866	50300	48300	146	14825	1000	36700	50	1	14568592	7160	13.36	1.38	12	0.60	3678.00	35580.00	51000	20230622	-3.63	31900	20230103	54.08	51000	-3.63	20230622	31900	54.08	20230103	51000	-3.63	20230622	31900	54.08	20230103	0.84	N	009450	1000	145 억	1231863	N	N	0	N	N
37	20230626	130230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49450	-150	5	-0.30	3758780300	76355	64.59	49000	50200	48250	64400	34750	49600	49227.67	8.46	0	-5596	51866	50732	49866	48732	47866	50300	48300	146	14825	1000	36700	50	1	14568592	7204	13.44	1.39	12	0.52	3678.00	35580.00	51000	20230622	-3.04	31900	20230103	55.02	51000	-3.04	20230622	31900	55.02	20230103	51000	-3.04	20230622	31900	55.02	20230103	0.84	N	009450	1000	145 억	1231863	N	N	0	N	N
38	20230626	120229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49850	250	2	0.50	2982272000	60694	51.34	49000	50200	48250	64400	34750	49600	49136.16	8.46	0	-2801	51866	50732	49866	48732	47866	50300	48300	146	14825	1000	36700	50	1	14568592	7262	13.55	1.40	12	0.42	3678.00	35580.00	51000	20230622	-2.25	31900	20230103	56.27	51000	-2.25	20230622	31900	56.27	20230103	51000	-2.25	20230622	31900	56.27	20230103	0.84	N	009450	1000	145 억	1231863	N	N	0	N	N
39	20230626	110230	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	49600	0	3	0.00	2073889750	42499	35.95	49000	49600	48250	64400	34750	49600	48798.48	8.46	0	-2309	51866	50732	49866	48732	47866	50300	48300	146	14825	1000	36700	50	1	14568592	7226	13.49	1.39	12	0.29	3678.00	35580.00	51000	20230622	-2.75	31900	20230103	55.49	51000	-2.75	20230622	31900	55.49	20230103	51000	-2.75	20230622	31900	55.49	20230103	0.84	N	009450	1000	145 억	1231863	N	N	0	N	N
40	20230626	100229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	48800	-800	5	-1.61	1346846450	27726	23.45	49000	49000	48250	64400	34750	49600	48576.87	8.46	0	906	51866	50732	49866	48732	47866	50300	48300	146	14825	1000	36700	50	1	14568592	7109	13.27	1.37	12	0.19	3678.00	35580.00	51000	20230622	-4.31	31900	20230103	52.98	51000	-4.31	20230622	31900	52.98	20230103	51000	-4.31	20230622	31900	52.98	20230103	0.84	N	009450	1000	145 억	1231863	N	N	0	N	N
41	20230626	090229	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	48950	-650	5	-1.31	54262600	1109	0.94	49000	49000	48800	64400	34750	49600	48926.88	8.46	0	-353	51866	50732	49866	48732	47866	50300	48300	146	14825	1000	36700	50	1	14568592	7131	13.31	1.38	12	0.01	3678.00	35580.00	51000	20230622	-4.02	31900	20230103	53.45	51000	-4.02	20230622	31900	53.45	20230103	51000	-4.02	20230622	31900	53.45	20230103	0.84	N	009450	1000	145 억	1231863	N	N	0	N	N
42	20230623	152905	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	49600	-800	5	-1.59	5788883100	116347	18.80	50500	51000	49000	65500	35300	50400	49755.07	8.50	0	-13645	54666	52532	48866	46732	43066	53600	47800	146	15100	1000	37290	50	1	14568592	7226	13.49	1.39	12	0.80	3678.00	35580.00	51000	20230622	-2.75	31900	20230103	55.49	51000	0.00	20230622	31900	55.49	20230103	51000	-2.75	20230622	31900	55.49	20230103	0.75	N	009450	1000	145 억	1238384	N	N	60	N	N
43	20230623	140209	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	49250	-1150	5	-2.28	4786241200	96023	15.52	50500	51000	49150	65500	35300	50400	49844.47	8.50	0	-9588	54666	52532	48866	46732	43066	53600	47800	146	15100	1000	37290	50	1	14568592	7175	13.39	1.38	12	0.66	3678.00	35580.00	51000	20230622	-3.43	31900	20230103	54.39	51000	0.00	20230622	31900	54.39	20230103	51000	-3.43	20230622	31900	54.39	20230103	0.75	N	009450	1000	145 억	1238384	N	N	60	N	N
44	20230622	160331	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	50400	5100	2	11.26	30519693400	617688	398.53	45300	51000	45200	58800	31750	45300	49408.99	8.28	0	5998	48066	46682	45166	43782	42266	47375	44475	146	13525	1000	33520	100	1	14568592	7343	13.70	1.42	12	4.24	3678.00	35580.00	51000	20230622	-1.18	31900	20230103	57.99	51000	-1.18	20230622	31900	57.99	20230103	51000	-1.18	20230622	31900	57.99	20230103	0.77	N	009450	1000	145 억	1205872	N	N	60	N	N
45	20230622	150931	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	50400	5100	2	11.26	29991908200	607207	391.77	45300	51000	45200	58800	31750	45300	49393.35	8.28	0	4213	48066	46682	45166	43782	42266	47375	44475	146	13525	1000	33520	100	1	14568592	7343	13.70	1.42	12	4.17	3678.00	35580.00	51000	20230622	-1.18	31900	20230103	57.99	51000	-1.18	20230622	31900	57.99	20230103	51000	-1.18	20230622	31900	57.99	20230103	0.77	N	009450	1000	145 억	1205872	N	N	42	N	N
46	20230622	140258	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	50900	5600	2	12.36	26824849600	544748	351.47	45300	51000	45200	58800	31750	45300	49242.82	8.28	0	7701	48066	46682	45166	43782	42266	47375	44475	146	13525	1000	33520	100	1	14568592	7415	13.84	1.43	12	3.74	3678.00	35580.00	51000	20230622	-0.20	31900	20230103	59.56	51000	-0.20	20230622	31900	59.56	20230103	51000	-0.20	20230622	31900	59.56	20230103	0.77	N	009450	1000	145 억	1205872	N	N	42	N	N
47	20230622	130957	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	49550	4250	2	9.38	24120787800	491248	316.95	45300	51000	45200	58800	31750	45300	49101.19	8.28	0	8803	48066	46682	45166	43782	42266	47375	44475	146	13525	1000	33520	50	1	14568592	7219	13.47	1.39	12	3.37	3678.00	35580.00	51000	20230622	-2.84	31900	20230103	55.33	51000	-2.84	20230622	31900	55.33	20230103	51000	-2.84	20230622	31900	55.33	20230103	0.77	N	009450	1000	145 억	1205872	N	N	42	N	N
48	20230622	120213	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	50600	5300	2	11.70	21809341750	445106	287.18	45300	51000	45200	58800	31750	45300	48998.25	8.28	0	6416	48066	46682	45166	43782	42266	47375	44475	146	13525	1000	33520	100	1	14568592	7372	13.76	1.42	12	3.06	3678.00	35580.00	51000	20230622	-0.78	31900	20230103	58.62	51000	-0.78	20230622	31900	58.62	20230103	51000	-0.78	20230622	31900	58.62	20230103	0.77	N	009450	1000	145 억	1205872	N	N	42	N	N
49	20230622	110903	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	50300	5000	2	11.04	19245358400	394086	254.26	45300	51000	45200	58800	31750	45300	48835.61	8.28	0	8278	48066	46682	45166	43782	42266	47375	44475	146	13525	1000	33520	100	1	14568592	7328	13.68	1.41	12	2.71	3678.00	35580.00	51000	20230622	-1.37	31900	20230103	57.68	51000	-1.37	20230622	31900	57.68	20230103	51000	-1.37	20230622	31900	57.68	20230103	0.77	N	009450	1000	145 억	1205872	N	N	42	N	N
50	20230622	100837	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	49550	4250	2	9.38	11873244650	246526	159.06	45300	49650	45200	58800	31750	45300	48162.47	8.28	0	4412	48066	46682	45166	43782	42266	47375	44475	146	13525	1000	33520	50	1	14568592	7219	13.47	1.39	12	1.69	3678.00	35580.00	49650	20230622	-0.20	31900	20230103	55.33	49650	-0.20	20230622	31900	55.33	20230103	49650	-0.20	20230622	31900	55.33	20230103	0.77	N	009450	1000	145 억	1205872	N	N	42	N	N
51	20230622	090637	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	47100	1800	2	3.97	1807119100	38772	25.02	45300	47100	45200	58800	31750	45300	46609.55	8.28	0	-7442	48066	46682	45166	43782	42266	47375	44475	146	13525	1000	33520	50	1	14568592	6862	12.81	1.32	12	0.27	3678.00	35580.00	47100	20230622	0.00	31900	20230103	47.65	47100	0.00	20230622	31900	47.65	20230103	47100	0.00	20230622	31900	47.65	20230103	0.77	N	009450	1000	145 억	1205872	N	N	42	N	N
52	20230621	160548	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	45300	1750	2	4.02	7061716100	154888	482.37	43650	46550	43650	56600	30500	43550	45592.55	8.15	0	29428	44283	43916	43533	43166	42783	44100	43350	146	13050	1000	32220	50	1	14568592	6600	12.32	1.27	12	1.06	3678.00	35580.00	46550	20230621	-2.69	31900	20230103	42.01	46550	-2.69	20230621	31900	42.01	20230103	46550	-2.69	20230621	31900	42.01	20230103	0.78	N	009450	1000	145 억	1186863	N	N	42	N	N
53	20230621	150522	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	45250	1700	2	3.90	6949873900	152418	474.67	43650	46550	43650	56600	30500	43550	45597.46	8.15	0	29281	44283	43916	43533	43166	42783	44100	43350	146	13050	1000	32220	50	1	14568592	6592	12.30	1.27	12	1.05	3678.00	35580.00	46550	20230621	-2.79	31900	20230103	41.85	46550	-2.79	20230621	31900	41.85	20230103	46550	-2.79	20230621	31900	41.85	20230103	0.78	N	009450	1000	145 억	1186863	N	N	0	N	N
54	20230621	140413	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	45500	1950	2	4.48	6418720250	140686	438.14	43650	46550	43650	56600	30500	43550	45624.44	8.15	0	28034	44283	43916	43533	43166	42783	44100	43350	146	13050	1000	32220	50	1	14568592	6629	12.37	1.28	12	0.97	3678.00	35580.00	46550	20230621	-2.26	31900	20230103	42.63	46550	-2.26	20230621	31900	42.63	20230103	46550	-2.26	20230621	31900	42.63	20230103	0.78	N	009450	1000	145 억	1186863	N	N	0	N	N
55	20230621	130634	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	45650	2100	2	4.82	5862160600	128510	400.22	43650	46550	43650	56600	30500	43550	45616.38	8.15	0	29668	44283	43916	43533	43166	42783	44100	43350	146	13050	1000	32220	50	1	14568592	6651	12.41	1.28	12	0.88	3678.00	35580.00	46550	20230621	-1.93	31900	20230103	43.10	46550	-1.93	20230621	31900	43.10	20230103	46550	-1.93	20230621	31900	43.10	20230103	0.78	N	009450	1000	145 억	1186863	N	N	0	N	N
56	20230621	120922	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	45550	2000	2	4.59	5522056950	121028	376.92	43650	46550	43650	56600	30500	43550	45626.28	8.15	0	29678	44283	43916	43533	43166	42783	44100	43350	146	13050	1000	32220	50	1	14568592	6636	12.38	1.28	12	0.83	3678.00	35580.00	46550	20230621	-2.15	31900	20230103	42.79	46550	-2.15	20230621	31900	42.79	20230103	46550	-2.15	20230621	31900	42.79	20230103	0.78	N	009450	1000	145 억	1186863	N	N	0	N	N
57	20230621	110113	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	46300	2750	2	6.31	4707765000	103154	321.25	43650	46550	43650	56600	30500	43550	45638.22	8.15	0	27196	44283	43916	43533	43166	42783	44100	43350	146	13050	1000	32220	50	1	14568592	6745	12.59	1.30	12	0.71	3678.00	35580.00	46550	20230621	-0.54	31900	20230103	45.14	46550	-0.54	20230621	31900	45.14	20230103	46550	-0.54	20230621	31900	45.14	20230103	0.78	N	009450	1000	145 억	1186863	N	N	0	N	N
58	20230621	100751	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	45750	2200	2	5.05	3033297150	66876	208.27	43650	46250	43650	56600	30500	43550	45357.04	8.15	0	13801	44283	43916	43533	43166	42783	44100	43350	146	13050	1000	32220	50	1	14568592	6665	12.44	1.29	12	0.46	3678.00	35580.00	46250	20230621	-1.08	31900	20230103	43.42	46250	-1.08	20230621	31900	43.42	20230103	46250	-1.08	20230621	31900	43.42	20230103	0.78	N	009450	1000	145 억	1186863	N	N	0	N	N
59	20230621	090219	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43800	250	2	0.57	11309750	259	0.81	43650	43800	43650	56600	30500	43550	43666.99	8.15	0	-45	44283	43916	43533	43166	42783	44100	43350	146	13050	1000	32220	50	1	14568592	6381	11.91	1.23	12	0.00	3678.00	35580.00	45000	20230615	-2.67	31900	20230103	37.30	45000	-2.67	20230615	31900	37.30	20230103	45000	-2.67	20230615	31900	37.30	20230103	0.78	N	009450	1000	145 억	1186863	N	N	0	N	N
60	20230620	160750	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43550	300	2	0.69	1390732150	32037	122.26	43250	43900	43150	56200	30300	43250	43409.98	8.14	0	-3222	43950	43600	43100	42750	42250	43350	42500	146	12950	1000	32000	50	1	14568592	6345	11.84	1.22	12	0.22	3678.00	35580.00	45000	20230615	-3.22	31900	20230103	36.52	45000	-3.22	20230615	31900	36.52	20230103	45000	-3.22	20230615	31900	36.52	20230103	0.75	N	009450	1000	145 억	1185861	N	N	0	N	N
61	20230620	150144	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43650	400	2	0.92	1297443900	29893	114.08	43250	43900	43150	56200	30300	43250	43402.93	8.14	0	-2739	43950	43600	43100	42750	42250	43350	42500	146	12950	1000	32000	50	1	14568592	6359	11.87	1.23	12	0.21	3678.00	35580.00	45000	20230615	-3.00	31900	20230103	36.83	45000	-3.00	20230615	31900	36.83	20230103	45000	-3.00	20230615	31900	36.83	20230103	0.75	N	009450	1000	145 억	1185861	N	N	0	N	N
62	20230620	140847	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43500	250	2	0.58	999178500	23074	88.06	43250	43850	43150	56200	30300	43250	43303.22	8.14	0	-2179	43950	43600	43100	42750	42250	43350	42500	146	12950	1000	32000	50	1	14568592	6337	11.83	1.22	12	0.16	3678.00	35580.00	45000	20230615	-3.33	31900	20230103	36.36	45000	-3.33	20230615	31900	36.36	20230103	45000	-3.33	20230615	31900	36.36	20230103	0.75	N	009450	1000	145 억	1185861	N	N	0	N	N
63	20230620	130238	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43300	50	2	0.12	838936750	19380	73.96	43250	43850	43150	56200	30300	43250	43288.79	8.14	0	-3408	43950	43600	43100	42750	42250	43350	42500	146	12950	1000	32000	50	1	14568592	6308	11.77	1.22	12	0.13	3678.00	35580.00	45000	20230615	-3.78	31900	20230103	35.74	45000	-3.78	20230615	31900	35.74	20230103	45000	-3.78	20230615	31900	35.74	20230103	0.75	N	009450	1000	145 억	1185861	N	N	0	N	N
64	20230620	120355	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43200	-50	5	-0.12	726570850	16782	64.05	43250	43850	43150	56200	30300	43250	43294.65	8.14	0	-4099	43950	43600	43100	42750	42250	43350	42500	146	12950	1000	32000	50	1	14568592	6294	11.75	1.21	12	0.12	3678.00	35580.00	45000	20230615	-4.00	31900	20230103	35.42	45000	-4.00	20230615	31900	35.42	20230103	45000	-4.00	20230615	31900	35.42	20230103	0.75	N	009450	1000	145 억	1185861	N	N	0	N	N
65	20230620	110204	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43250	0	3	0.00	575120600	13278	50.67	43250	43850	43150	56200	30300	43250	43313.80	8.14	0	-3682	43950	43600	43100	42750	42250	43350	42500	146	12950	1000	32000	50	1	14568592	6301	11.76	1.22	12	0.09	3678.00	35580.00	45000	20230615	-3.89	31900	20230103	35.58	45000	-3.89	20230615	31900	35.58	20230103	45000	-3.89	20230615	31900	35.58	20230103	0.75	N	009450	1000	145 억	1185861	N	N	0	N	N
66	20230620	100931	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43300	50	2	0.12	337622650	7782	29.70	43250	43850	43200	56200	30300	43250	43385.07	8.14	0	-1568	43950	43600	43100	42750	42250	43350	42500	146	12950	1000	32000	50	1	14568592	6308	11.77	1.22	12	0.05	3678.00	35580.00	45000	20230615	-3.78	31900	20230103	35.74	45000	-3.78	20230615	31900	35.74	20230103	45000	-3.78	20230615	31900	35.74	20230103	0.75	N	009450	1000	145 억	1185861	N	N	0	N	N
67	20230620	090534	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43600	350	2	0.81	11610950	267	1.02	43250	43600	43250	56200	30300	43250	43486.70	8.14	0	57	43950	43600	43100	42750	42250	43350	42500	146	12950	1000	32000	50	1	14568592	6352	11.85	1.23	12	0.00	3678.00	35580.00	45000	20230615	-3.11	31900	20230103	36.68	45000	-3.11	20230615	31900	36.68	20230103	45000	-3.11	20230615	31900	36.68	20230103	0.75	N	009450	1000	145 억	1185861	N	N	0	N	N
68	20230619	160354	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43250	-100	5	-0.23	1126815850	26154	58.59	43300	43450	42600	56300	30350	43350	43083.88	8.13	0	-4140	44316	43832	43516	43032	42716	43675	42875	146	12975	1000	32070	50	1	14568592	6301	11.76	1.22	12	0.18	3678.00	35580.00	45000	20230615	-3.89	31900	20230103	35.58	45000	-3.89	20230615	31900	35.58	20230103	45000	-3.89	20230615	31900	35.58	20230103	0.76	N	009450	1000	145 억	1183773	N	N	20	N	N
69	20230619	150803	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43300	-50	5	-0.12	1074736500	24950	55.89	43300	43450	42600	56300	30350	43350	43075.61	8.13	0	-3947	44316	43832	43516	43032	42716	43675	42875	146	12975	1000	32070	50	1	14568592	6308	11.77	1.22	12	0.17	3678.00	35580.00	45000	20230615	-3.78	31900	20230103	35.74	45000	-3.78	20230615	31900	35.74	20230103	45000	-3.78	20230615	31900	35.74	20230103	0.76	N	009450	1000	145 억	1183773	N	N	20	N	N
70	20230619	140810	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43300	-50	5	-0.12	944998400	21951	49.18	43300	43450	42600	56300	30350	43350	43050.36	8.13	0	-1904	44316	43832	43516	43032	42716	43675	42875	146	12975	1000	32070	50	1	14568592	6308	11.77	1.22	12	0.15	3678.00	35580.00	45000	20230615	-3.78	31900	20230103	35.74	45000	-3.78	20230615	31900	35.74	20230103	45000	-3.78	20230615	31900	35.74	20230103	0.76	N	009450	1000	145 억	1183773	N	N	20	N	N
71	20230619	130950	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	42900	-450	5	-1.04	785497800	18249	40.88	43300	43450	42600	56300	30350	43350	43043.33	8.13	0	-1253	44316	43832	43516	43032	42716	43675	42875	146	12975	1000	32070	50	1	14568592	6250	11.66	1.21	12	0.13	3678.00	35580.00	45000	20230615	-4.67	31900	20230103	34.48	45000	-4.67	20230615	31900	34.48	20230103	45000	-4.67	20230615	31900	34.48	20230103	0.76	N	009450	1000	145 억	1183773	N	N	20	N	N
72	20230619	120744	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	42900	-450	5	-1.04	729845500	16952	37.98	43300	43450	42600	56300	30350	43350	43053.65	8.13	0	-561	44316	43832	43516	43032	42716	43675	42875	146	12975	1000	32070	50	1	14568592	6250	11.66	1.21	12	0.12	3678.00	35580.00	45000	20230615	-4.67	31900	20230103	34.48	45000	-4.67	20230615	31900	34.48	20230103	45000	-4.67	20230615	31900	34.48	20230103	0.76	N	009450	1000	145 억	1183773	N	N	20	N	N
73	20230619	111019	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43000	-350	5	-0.81	649046950	15070	33.76	43300	43450	42600	56300	30350	43350	43068.81	8.13	0	-451	44316	43832	43516	43032	42716	43675	42875	146	12975	1000	32070	50	1	14568592	6264	11.69	1.21	12	0.10	3678.00	35580.00	45000	20230615	-4.44	31900	20230103	34.80	45000	-4.44	20230615	31900	34.80	20230103	45000	-4.44	20230615	31900	34.80	20230103	0.76	N	009450	1000	145 억	1183773	N	N	20	N	N
74	20230619	100858	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43150	-200	5	-0.46	481414700	11183	25.05	43300	43450	42600	56300	30350	43350	43048.80	8.13	0	954	44316	43832	43516	43032	42716	43675	42875	146	12975	1000	32070	50	1	14568592	6286	11.73	1.21	12	0.08	3678.00	35580.00	45000	20230615	-4.11	31900	20230103	35.27	45000	-4.11	20230615	31900	35.27	20230103	45000	-4.11	20230615	31900	35.27	20230103	0.76	N	009450	1000	145 억	1183773	N	N	20	N	N
75	20230619	090345	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43250	-100	5	-0.23	38662800	895	2.01	43300	43300	43050	56300	30350	43350	43198.66	8.13	0	-88	44316	43832	43516	43032	42716	43675	42875	146	12975	1000	32070	50	1	14568592	6301	11.76	1.22	12	0.01	3678.00	35580.00	45000	20230615	-3.89	31900	20230103	35.58	45000	-3.89	20230615	31900	35.58	20230103	45000	-3.89	20230615	31900	35.58	20230103	0.76	N	009450	1000	145 억	1183773	N	N	20	N	N
76	20230616	160140	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43350	-850	5	-1.92	1925163150	44188	62.66	44000	44000	43200	57400	30950	44200	43567.78	8.14	0	-6588	45466	44832	44366	43732	43266	44600	43500	146	13225	1000	32700	50	1	14568592	6315	11.79	1.22	12	0.30	3678.00	35580.00	45000	20230615	-3.67	31900	20230103	35.89	45000	-3.67	20230615	31900	35.89	20230103	45000	-3.67	20230615	31900	35.89	20230103	0.81	N	009450	1000	145 억	1185160	N	N	20	N	N
77	20230616	150414	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43250	-950	5	-2.15	1811803050	41571	58.95	44000	44000	43200	57400	30950	44200	43583.34	8.14	0	-6458	45466	44832	44366	43732	43266	44600	43500	146	13225	1000	32700	50	1	14568592	6301	11.76	1.22	12	0.29	3678.00	35580.00	45000	20230615	-3.89	31900	20230103	35.58	45000	-3.89	20230615	31900	35.58	20230103	45000	-3.89	20230615	31900	35.58	20230103	0.81	N	009450	1000	145 억	1185160	N	N	21	N	N
78	20230616	140316	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43700	-500	5	-1.13	1432518150	32819	46.54	44000	44000	43250	57400	30950	44200	43649.05	8.14	0	-5536	45466	44832	44366	43732	43266	44600	43500	146	13225	1000	32700	50	1	14568592	6366	11.88	1.23	12	0.23	3678.00	35580.00	45000	20230615	-2.89	31900	20230103	36.99	45000	-2.89	20230615	31900	36.99	20230103	45000	-2.89	20230615	31900	36.99	20230103	0.81	N	009450	1000	145 억	1185160	N	N	21	N	N
79	20230616	130616	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43700	-500	5	-1.13	1297375250	29728	42.16	44000	44000	43250	57400	30950	44200	43641.52	8.14	0	-4283	45466	44832	44366	43732	43266	44600	43500	146	13225	1000	32700	50	1	14568592	6366	11.88	1.23	12	0.20	3678.00	35580.00	45000	20230615	-2.89	31900	20230103	36.99	45000	-2.89	20230615	31900	36.99	20230103	45000	-2.89	20230615	31900	36.99	20230103	0.81	N	009450	1000	145 억	1185160	N	N	21	N	N
80	20230616	120200	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43600	-600	5	-1.36	1073519350	24604	34.89	44000	44000	43250	57400	30950	44200	43631.90	8.14	0	-2240	45466	44832	44366	43732	43266	44600	43500	146	13225	1000	32700	50	1	14568592	6352	11.85	1.23	12	0.17	3678.00	35580.00	45000	20230615	-3.11	31900	20230103	36.68	45000	-3.11	20230615	31900	36.68	20230103	45000	-3.11	20230615	31900	36.68	20230103	0.81	N	009450	1000	145 억	1185160	N	N	21	N	N
81	20230616	110355	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43550	-650	5	-1.47	941372200	21573	30.59	44000	44000	43250	57400	30950	44200	43636.59	8.14	0	-1475	45466	44832	44366	43732	43266	44600	43500	146	13225	1000	32700	50	1	14568592	6345	11.84	1.22	12	0.15	3678.00	35580.00	45000	20230615	-3.22	31900	20230103	36.52	45000	-3.22	20230615	31900	36.52	20230103	45000	-3.22	20230615	31900	36.52	20230103	0.81	N	009450	1000	145 억	1185160	N	N	21	N	N
82	20230616	100832	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43650	-550	5	-1.24	567243150	12971	18.39	44000	44000	43450	57400	30950	44200	43731.64	8.14	0	297	45466	44832	44366	43732	43266	44600	43500	146	13225	1000	32700	50	1	14568592	6359	11.87	1.23	12	0.09	3678.00	35580.00	45000	20230615	-3.00	31900	20230103	36.83	45000	-3.00	20230615	31900	36.83	20230103	45000	-3.00	20230615	31900	36.83	20230103	0.81	N	009450	1000	145 억	1185160	N	N	21	N	N
83	20230616	090531	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	43700	-500	5	-1.13	182096500	4160	5.90	44000	44000	43600	57400	30950	44200	43773.20	8.14	0	1136	45466	44832	44366	43732	43266	44600	43500	146	13225	1000	32700	50	1	14568592	6366	11.88	1.23	12	0.03	3678.00	35580.00	45000	20230615	-2.89	31900	20230103	36.99	45000	-2.89	20230615	31900	36.99	20230103	45000	-2.89	20230615	31900	36.99	20230103	0.81	N	009450	1000	145 억	1185160	N	N	21	N	N
84	20230615	150717	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	44050	-600	5	-1.34	2966770200	66812	39.84	44700	45000	43900	58000	31300	44650	44404.75	8.20	0	-15802	46383	45516	43833	42966	41283	45950	43400	146	13350	1000	33040	50	1	14568592	6417	11.98	1.24	12	0.46	3678.00	35580.00	45000	20230615	-2.11	31900	20230103	38.09	45000	-2.11	20230615	31900	38.09	20230103	45000	-2.11	20230615	31900	38.09	20230103	0.83	N	009450	1000	145 억	1194308	N	N	115	N	N
85	20230615	141021	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	44050	-600	5	-1.34	2645559200	59531	35.50	44700	45000	43900	58000	31300	44650	44440.03	8.20	0	-12532	46383	45516	43833	42966	41283	45950	43400	146	13350	1000	33040	50	1	14568592	6417	11.98	1.24	12	0.41	3678.00	35580.00	45000	20230615	-2.11	31900	20230103	38.09	45000	-2.11	20230615	31900	38.09	20230103	45000	-2.11	20230615	31900	38.09	20230103	0.83	N	009450	1000	145 억	1194308	N	N	115	N	N
86	20230615	130844	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	44100	-550	5	-1.23	2266561850	50922	30.37	44700	45000	44000	58000	31300	44650	44510.46	8.20	0	-7982	46383	45516	43833	42966	41283	45950	43400	146	13350	1000	33040	50	1	14568592	6425	11.99	1.24	12	0.35	3678.00	35580.00	45000	20230615	-2.00	31900	20230103	38.24	45000	-2.00	20230615	31900	38.24	20230103	45000	-2.00	20230615	31900	38.24	20230103	0.83	N	009450	1000	145 억	1194308	N	N	115	N	N
87	20230615	120819	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	44150	-500	5	-1.12	2044071350	45878	27.36	44700	45000	44000	58000	31300	44650	44554.50	8.20	0	-5480	46383	45516	43833	42966	41283	45950	43400	146	13350	1000	33040	50	1	14568592	6432	12.00	1.24	12	0.31	3678.00	35580.00	45000	20230615	-1.89	31900	20230103	38.40	45000	-1.89	20230615	31900	38.40	20230103	45000	-1.89	20230615	31900	38.40	20230103	0.83	N	009450	1000	145 억	1194308	N	N	115	N	N
88	20230615	111041	55	30.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	44200	-450	5	-1.01	1741653100	39030	23.28	44700	45000	44200	58000	31300	44650	44623.45	8.20	0	-5014	46383	45516	43833	42966	41283	45950	43400	146	13350	1000	33040	50	1	14568592	6439	12.02	1.24	12	0.27	3678.00	35580.00	45000	20230615	-1.78	31900	20230103	38.56	45000	-1.78	20230615	31900	38.56	20230103	45000	-1.78	20230615	31900	38.56	20230103	0.83	N	009450	1000	145 억	1194308	N	N	115	N	N
89	20230611	184829	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	41350	450	2	1.10	1538434250	37293	114.98	40900	41500	40650	53100	28650	40900	41252.43	7.92	-4253	-7465	42166	41532	40816	40182	39466	41850	40500	146	12225	1000	30260	50	1	14568592	6024	11.24	1.16	12	0.26	3678.00	35580.00	45250	20220608	-8.62	31900	20230103	29.62	44800	-7.70	20230504	31900	29.62	20230103	44800	-7.70	20220610	31900	29.62	20230103	0.80	N	009450	1000	145 억	1153584	N	N	270	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History