KissMeData/000300/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1073	-46	5	-4.11	2151287243	1993952	30.05	1093	1107	1067	1454	784	1119	1078.83	1.06	0	-85015	1170	1144	1104	1078	1038	1157	1091	616	335	500	780	1	1	123135525	1321	-3.41	2.10	12	1.62	-315.00	510.00	1329	20230622	-19.26	691	20230103	55.28	1329	-19.26	20230622	691	55.28	20230103	1329	-19.26	20230622	691	55.28	20230103	1.64	N	000300	500	615 억	1301974	N	N	7	N	N
3	20230630	150104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1076	-43	5	-3.84	1947167960	1803960	27.19	1093	1107	1067	1454	784	1119	1079.28	1.06	0	-93417	1170	1144	1104	1078	1038	1157	1091	616	335	500	780	1	1	123135525	1325	-3.42	2.11	12	1.47	-315.00	510.00	1329	20230622	-19.04	691	20230103	55.72	1329	-19.04	20230622	691	55.72	20230103	1329	-19.04	20230622	691	55.72	20230103	1.64	N	000300	500	615 억	1301974	N	N	7	N	N
4	20230630	140105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1078	-41	5	-3.66	1694440581	1568565	23.64	1093	1107	1067	1454	784	1119	1080.13	1.06	0	-76000	1170	1144	1104	1078	1038	1157	1091	616	335	500	780	1	1	123135525	1327	-3.42	2.11	12	1.27	-315.00	510.00	1329	20230622	-18.89	691	20230103	56.01	1329	-18.89	20230622	691	56.01	20230103	1329	-18.89	20230622	691	56.01	20230103	1.64	N	000300	500	615 억	1301974	N	N	7	N	N
5	20230630	130105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1074	-45	5	-4.02	1568486786	1451450	21.88	1093	1107	1067	1454	784	1119	1080.51	1.06	0	-66651	1170	1144	1104	1078	1038	1157	1091	616	335	500	780	1	1	123135525	1322	-3.41	2.11	12	1.18	-315.00	510.00	1329	20230622	-19.19	691	20230103	55.43	1329	-19.19	20230622	691	55.43	20230103	1329	-19.19	20230622	691	55.43	20230103	1.64	N	000300	500	615 억	1301974	N	N	7	N	N
6	20230630	120105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1075	-44	5	-3.93	1307396611	1207619	18.20	1093	1107	1069	1454	784	1119	1082.48	1.06	0	-42304	1170	1144	1104	1078	1038	1157	1091	616	335	500	780	1	1	123135525	1324	-3.41	2.11	12	0.98	-315.00	510.00	1329	20230622	-19.11	691	20230103	55.57	1329	-19.11	20230622	691	55.57	20230103	1329	-19.11	20230622	691	55.57	20230103	1.64	N	000300	500	615 억	1301974	N	N	7	N	N
7	20230630	110105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1082	-37	5	-3.31	1139101325	1051504	15.85	1093	1107	1069	1454	784	1119	1083.15	1.06	0	-27784	1170	1144	1104	1078	1038	1157	1091	616	335	500	780	1	1	123135525	1332	-3.43	2.12	12	0.85	-315.00	510.00	1329	20230622	-18.59	691	20230103	56.58	1329	-18.59	20230622	691	56.58	20230103	1329	-18.59	20230622	691	56.58	20230103	1.64	N	000300	500	615 억	1301974	N	N	7	N	N
8	20230630	100105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1075	-44	5	-3.93	908063740	836843	12.61	1093	1107	1071	1454	784	1119	1084.92	1.06	0	-21753	1170	1144	1104	1078	1038	1157	1091	616	335	500	780	1	1	123135525	1324	-3.41	2.11	12	0.68	-315.00	510.00	1329	20230622	-19.11	691	20230103	55.57	1329	-19.11	20230622	691	55.57	20230103	1329	-19.11	20230622	691	55.57	20230103	1.64	N	000300	500	615 억	1301974	N	N	7	N	N
9	20230630	090105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1100	-19	5	-1.70	96577609	88317	1.33	1093	1101	1085	1454	784	1119	1092.10	1.06	0	-2868	1170	1144	1104	1078	1038	1157	1091	616	335	500	780	1	1	123135525	1354	-3.49	2.16	12	0.07	-315.00	510.00	1329	20230622	-17.23	691	20230103	59.19	1329	-17.23	20230622	691	59.19	20230103	1329	-17.23	20230622	691	59.19	20230103	1.64	N	000300	500	615 억	1301974	N	N	7	N	N
10	20230629	160105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1119	55	2	5.17	7232354599	6546916	190.75	1071	1130	1064	1383	745	1064	1104.65	1.14	0	-460490	1162	1112	1086	1036	1010	1100	1024	607	319	500	740	1	1	121319286	1358	-3.55	2.19	12	5.40	-315.00	510.00	1329	20230622	-15.80	691	20230103	61.94	1329	-15.80	20230622	691	61.94	20230103	1329	-15.80	20230622	691	61.94	20230103	1.58	N	000300	500	606 억	1381981	N	N	7	N	N
11	20230629	150105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1111	47	2	4.42	6718332565	6087284	177.36	1071	1130	1064	1383	745	1064	1103.67	1.14	0	-494478	1162	1112	1086	1036	1010	1100	1024	607	319	500	740	1	1	121319286	1348	-3.53	2.18	12	5.02	-315.00	510.00	1329	20230622	-16.40	691	20230103	60.78	1329	-16.40	20230622	691	60.78	20230103	1329	-16.40	20230622	691	60.78	20230103	1.58	N	000300	500	606 억	1381981	N	N	2	N	N
12	20230629	140105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1110	46	2	4.32	5495410518	4988484	145.35	1071	1130	1064	1383	745	1064	1101.62	1.14	0	-542907	1162	1112	1086	1036	1010	1100	1024	607	319	500	740	1	1	121319286	1347	-3.52	2.18	12	4.11	-315.00	510.00	1329	20230622	-16.48	691	20230103	60.64	1329	-16.48	20230622	691	60.64	20230103	1329	-16.48	20230622	691	60.64	20230103	1.58	N	000300	500	606 억	1381981	N	N	2	N	N
13	20230629	130104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1097	33	2	3.10	2315194593	2126115	61.95	1071	1105	1064	1383	745	1064	1088.93	1.14	0	-287499	1162	1112	1086	1036	1010	1100	1024	607	319	500	740	1	1	121319286	1331	-3.48	2.15	12	1.75	-315.00	510.00	1329	20230622	-17.46	691	20230103	58.76	1329	-17.46	20230622	691	58.76	20230103	1329	-17.46	20230622	691	58.76	20230103	1.58	N	000300	500	606 억	1381981	N	N	2	N	N
14	20230629	120105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1090	26	2	2.44	1550913534	1431681	41.71	1071	1100	1064	1383	745	1064	1083.28	1.14	0	-182129	1162	1112	1086	1036	1010	1100	1024	607	319	500	740	1	1	121319286	1322	-3.46	2.14	12	1.18	-315.00	510.00	1329	20230622	-17.98	691	20230103	57.74	1329	-17.98	20230622	691	57.74	20230103	1329	-17.98	20230622	691	57.74	20230103	1.58	N	000300	500	606 억	1381981	N	N	2	N	N
15	20230629	110105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1092	28	2	2.63	1105474287	1024578	29.85	1071	1095	1064	1383	745	1064	1078.96	1.14	0	-152769	1162	1112	1086	1036	1010	1100	1024	607	319	500	740	1	1	121319286	1325	-3.47	2.14	12	0.84	-315.00	510.00	1329	20230622	-17.83	691	20230103	58.03	1329	-17.83	20230622	691	58.03	20230103	1329	-17.83	20230622	691	58.03	20230103	1.58	N	000300	500	606 억	1381981	N	N	2	N	N
16	20230629	100104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1077	13	2	1.22	739379895	684947	19.96	1071	1095	1064	1383	745	1064	1079.47	1.14	0	-118885	1162	1112	1086	1036	1010	1100	1024	607	319	500	740	1	1	121319286	1307	-3.42	2.11	12	0.56	-315.00	510.00	1329	20230622	-18.96	691	20230103	55.86	1329	-18.96	20230622	691	55.86	20230103	1329	-18.96	20230622	691	55.86	20230103	1.58	N	000300	500	606 억	1381981	N	N	2	N	N
17	20230629	090104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1072	8	2	0.75	18668080	17422	0.51	1071	1075	1071	1383	745	1064	1071.61	1.14	0	-1262	1162	1112	1086	1036	1010	1100	1024	607	319	500	740	1	1	121319286	1301	-3.40	2.10	12	0.01	-315.00	510.00	1329	20230622	-19.34	691	20230103	55.14	1329	-19.34	20230622	691	55.14	20230103	1329	-19.34	20230622	691	55.14	20230103	1.58	N	000300	500	606 억	1381981	N	N	2	N	N
18	20230628	160104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1064	-76	5	-6.67	3712233328	3396866	183.18	1136	1136	1060	1482	798	1140	1092.84	1.18	0	-438200	1186	1163	1145	1122	1104	1154	1113	607	342	500	790	1	1	121319286	1291	-3.38	2.09	12	2.80	-315.00	510.00	1329	20230622	-19.94	691	20230103	53.98	1329	-19.94	20230622	691	53.98	20230103	1329	-19.94	20230622	691	53.98	20230103	1.65	N	000300	500	606 억	1430866	N	N	2	N	N
19	20230628	150105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1066	-74	5	-6.49	3235690713	2949167	159.04	1136	1136	1063	1482	798	1140	1097.08	1.18	0	-482744	1186	1163	1145	1122	1104	1154	1113	607	342	500	790	1	1	121319286	1293	-3.38	2.09	12	2.43	-315.00	510.00	1329	20230622	-19.79	691	20230103	54.27	1329	-19.79	20230622	691	54.27	20230103	1329	-19.79	20230622	691	54.27	20230103	1.65	N	000300	500	606 억	1430866	N	N	5	N	N
20	20230628	140104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1093	-47	5	-4.12	2505150161	2274475	122.66	1136	1136	1091	1482	798	1140	1101.33	1.18	0	-385089	1186	1163	1145	1122	1104	1154	1113	607	342	500	790	1	1	121319286	1326	-3.47	2.14	12	1.87	-315.00	510.00	1329	20230622	-17.76	691	20230103	58.18	1329	-17.76	20230622	691	58.18	20230103	1329	-17.76	20230622	691	58.18	20230103	1.65	N	000300	500	606 억	1430866	N	N	5	N	N
21	20230628	130105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1094	-46	5	-4.04	2263647507	2053421	110.74	1136	1136	1091	1482	798	1140	1102.29	1.18	0	-330984	1186	1163	1145	1122	1104	1154	1113	607	342	500	790	1	1	121319286	1327	-3.47	2.15	12	1.69	-315.00	510.00	1329	20230622	-17.68	691	20230103	58.32	1329	-17.68	20230622	691	58.32	20230103	1329	-17.68	20230622	691	58.32	20230103	1.65	N	000300	500	606 억	1430866	N	N	5	N	N
22	20230628	120103	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1097	-43	5	-3.77	2090465643	1895235	102.20	1136	1136	1091	1482	798	1140	1102.91	1.18	0	-301627	1186	1163	1145	1122	1104	1154	1113	607	342	500	790	1	1	121319286	1331	-3.48	2.15	12	1.56	-315.00	510.00	1329	20230622	-17.46	691	20230103	58.76	1329	-17.46	20230622	691	58.76	20230103	1329	-17.46	20230622	691	58.76	20230103	1.65	N	000300	500	606 억	1430866	N	N	5	N	N
23	20230628	110105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1104	-36	5	-3.16	1928792443	1748204	94.28	1136	1136	1091	1482	798	1140	1103.19	1.18	0	-285427	1186	1163	1145	1122	1104	1154	1113	607	342	500	790	1	1	121319286	1339	-3.50	2.16	12	1.44	-315.00	510.00	1329	20230622	-16.93	691	20230103	59.77	1329	-16.93	20230622	691	59.77	20230103	1329	-16.93	20230622	691	59.77	20230103	1.65	N	000300	500	606 억	1430866	N	N	5	N	N
24	20230628	100104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1100	-40	5	-3.51	1404197100	1270320	68.50	1136	1136	1096	1482	798	1140	1105.25	1.18	0	-194486	1186	1163	1145	1122	1104	1154	1113	607	342	500	790	1	1	121319286	1335	-3.49	2.16	12	1.05	-315.00	510.00	1329	20230622	-17.23	691	20230103	59.19	1329	-17.23	20230622	691	59.19	20230103	1329	-17.23	20230622	691	59.19	20230103	1.65	N	000300	500	606 억	1430866	N	N	5	N	N
25	20230628	090105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1111	-29	5	-2.54	171555746	152600	8.23	1136	1136	1100	1482	798	1140	1123.68	1.18	0	-80957	1186	1163	1145	1122	1104	1154	1113	607	342	500	790	1	1	121319286	1348	-3.53	2.18	12	0.13	-315.00	510.00	1329	20230622	-16.40	691	20230103	60.78	1329	-16.40	20230622	691	60.78	20230103	1329	-16.40	20230622	691	60.78	20230103	1.65	N	000300	500	606 억	1430866	N	N	5	N	N
26	20230627	160105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1140	-36	5	-3.06	2057501932	1804067	48.25	1150	1168	1127	1528	824	1176	1140.48	1.24	0	-26219	1225	1200	1160	1135	1095	1213	1148	607	352	500	820	1	1	121319286	1383	-3.62	2.24	12	1.49	-315.00	510.00	1329	20230622	-14.22	691	20230103	64.98	1329	-14.22	20230622	691	64.98	20230103	1329	-14.22	20230622	691	64.98	20230103	1.59	N	000300	500	606 억	1499678	N	N	5	N	N
27	20230627	150104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1142	-34	5	-2.89	1863732052	1634195	43.70	1150	1168	1127	1528	824	1176	1140.46	1.24	0	-25883	1225	1200	1160	1135	1095	1213	1148	607	352	500	820	1	1	121319286	1385	-3.63	2.24	12	1.35	-315.00	510.00	1329	20230622	-14.07	691	20230103	65.27	1329	-14.07	20230622	691	65.27	20230103	1329	-14.07	20230622	691	65.27	20230103	1.59	N	000300	500	606 억	1499678	N	N	0	N	N
28	20230627	140104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1135	-41	5	-3.49	1639591271	1437754	38.45	1150	1168	1127	1528	824	1176	1140.38	1.24	0	-26115	1225	1200	1160	1135	1095	1213	1148	607	352	500	820	1	1	121319286	1377	-3.60	2.23	12	1.19	-315.00	510.00	1329	20230622	-14.60	691	20230103	64.25	1329	-14.60	20230622	691	64.25	20230103	1329	-14.60	20230622	691	64.25	20230103	1.59	N	000300	500	606 억	1499678	N	N	0	N	N
29	20230627	130104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1145	-31	5	-2.64	1507666001	1321801	35.35	1150	1168	1127	1528	824	1176	1140.61	1.24	0	-20304	1225	1200	1160	1135	1095	1213	1148	607	352	500	820	1	1	121319286	1389	-3.63	2.25	12	1.09	-315.00	510.00	1329	20230622	-13.84	691	20230103	65.70	1329	-13.84	20230622	691	65.70	20230103	1329	-13.84	20230622	691	65.70	20230103	1.59	N	000300	500	606 억	1499678	N	N	0	N	N
30	20230627	120105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1136	-40	5	-3.40	1364817321	1196679	32.00	1150	1168	1127	1528	824	1176	1140.50	1.24	0	5920	1225	1200	1160	1135	1095	1213	1148	607	352	500	820	1	1	121319286	1378	-3.61	2.23	12	0.99	-315.00	510.00	1329	20230622	-14.52	691	20230103	64.40	1329	-14.52	20230622	691	64.40	20230103	1329	-14.52	20230622	691	64.40	20230103	1.59	N	000300	500	606 억	1499678	N	N	0	N	N
31	20230627	110105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1142	-34	5	-2.89	1227636865	1076380	28.79	1150	1168	1127	1528	824	1176	1140.52	1.24	0	1619	1225	1200	1160	1135	1095	1213	1148	607	352	500	820	1	1	121319286	1385	-3.63	2.24	12	0.89	-315.00	510.00	1329	20230622	-14.07	691	20230103	65.27	1329	-14.07	20230622	691	65.27	20230103	1329	-14.07	20230622	691	65.27	20230103	1.59	N	000300	500	606 억	1499678	N	N	0	N	N
32	20230627	100104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1137	-39	5	-3.32	881257547	771672	20.64	1150	1168	1127	1528	824	1176	1142.00	1.24	0	-31957	1225	1200	1160	1135	1095	1213	1148	607	352	500	820	1	1	121319286	1379	-3.61	2.23	12	0.64	-315.00	510.00	1329	20230622	-14.45	691	20230103	64.54	1329	-14.45	20230622	691	64.54	20230103	1329	-14.45	20230622	691	64.54	20230103	1.59	N	000300	500	606 억	1499678	N	N	0	N	N
33	20230627	090105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1144	-32	5	-2.72	110003958	95996	2.57	1150	1150	1138	1528	824	1176	1145.88	1.24	0	-22198	1225	1200	1160	1135	1095	1213	1148	607	352	500	820	1	1	121319286	1388	-3.63	2.24	12	0.08	-315.00	510.00	1329	20230622	-13.92	691	20230103	65.56	1329	-13.92	20230622	691	65.56	20230103	1329	-13.92	20230622	691	65.56	20230103	1.59	N	000300	500	606 억	1499678	N	N	0	N	N
34	20230626	160104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1176	15	2	1.29	4217423741	3685338	25.54	1161	1185	1120	1509	813	1161	1144.23	1.27	0	-88396	1309	1235	1171	1097	1033	1272	1134	607	348	500	810	1	1	121319286	1427	-3.73	2.31	12	3.04	-315.00	510.00	1329	20230622	-11.51	691	20230103	70.19	1329	-11.51	20230622	691	70.19	20230103	1329	-11.51	20230622	691	70.19	20230103	1.48	N	000300	500	606 억	1536277	N	N	13	N	N
35	20230626	150105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1159	-2	5	-0.17	3052666519	2692636	18.66	1161	1166	1120	1509	813	1161	1133.64	1.27	0	-130084	1309	1235	1171	1097	1033	1272	1134	607	348	500	810	1	1	121319286	1406	-3.68	2.27	12	2.22	-315.00	510.00	1329	20230622	-12.79	691	20230103	67.73	1329	-12.79	20230622	691	67.73	20230103	1329	-12.79	20230622	691	67.73	20230103	1.48	N	000300	500	606 억	1536277	N	N	13	N	N
36	20230626	140105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1125	-36	5	-3.10	2430285778	2146081	14.87	1161	1166	1120	1509	813	1161	1132.34	1.27	0	-174015	1309	1235	1171	1097	1033	1272	1134	607	348	500	810	1	1	121319286	1365	-3.57	2.21	12	1.77	-315.00	510.00	1329	20230622	-15.35	691	20230103	62.81	1329	-15.35	20230622	691	62.81	20230103	1329	-15.35	20230622	691	62.81	20230103	1.48	N	000300	500	606 억	1536277	N	N	13	N	N
37	20230626	130105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1127	-34	5	-2.93	2142447183	1889763	13.10	1161	1166	1120	1509	813	1161	1133.61	1.27	0	-132897	1309	1235	1171	1097	1033	1272	1134	607	348	500	810	1	1	121319286	1367	-3.58	2.21	12	1.56	-315.00	510.00	1329	20230622	-15.20	691	20230103	63.10	1329	-15.20	20230622	691	63.10	20230103	1329	-15.20	20230622	691	63.10	20230103	1.48	N	000300	500	606 억	1536277	N	N	13	N	N
38	20230626	120105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1131	-30	5	-2.58	1826612674	1609140	11.15	1161	1166	1120	1509	813	1161	1135.04	1.27	0	-81361	1309	1235	1171	1097	1033	1272	1134	607	348	500	810	1	1	121319286	1372	-3.59	2.22	12	1.33	-315.00	510.00	1329	20230622	-14.90	691	20230103	63.68	1329	-14.90	20230622	691	63.68	20230103	1329	-14.90	20230622	691	63.68	20230103	1.48	N	000300	500	606 억	1536277	N	N	13	N	N
39	20230626	110104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1138	-23	5	-1.98	1453622856	1279408	8.87	1161	1166	1120	1509	813	1161	1136.03	1.27	0	-61842	1309	1235	1171	1097	1033	1272	1134	607	348	500	810	1	1	121319286	1381	-3.61	2.23	12	1.05	-315.00	510.00	1329	20230622	-14.37	691	20230103	64.69	1329	-14.37	20230622	691	64.69	20230103	1329	-14.37	20230622	691	64.69	20230103	1.48	N	000300	500	606 억	1536277	N	N	13	N	N
40	20230626	100105	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1146	-15	5	-1.29	1165607743	1026756	7.12	1161	1166	1120	1509	813	1161	1135.06	1.27	0	-77333	1309	1235	1171	1097	1033	1272	1134	607	348	500	810	1	1	121319286	1390	-3.64	2.25	12	0.85	-315.00	510.00	1329	20230622	-13.77	691	20230103	65.85	1329	-13.77	20230622	691	65.85	20230103	1329	-13.77	20230622	691	65.85	20230103	1.48	N	000300	500	606 억	1536277	N	N	13	N	N
41	20230626	090104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1162	1	2	0.09	85811041	73912	0.51	1161	1162	1160	1509	813	1161	1160.99	1.27	0	-26557	1309	1235	1171	1097	1033	1272	1134	607	348	500	810	1	1	121319286	1410	-3.69	2.28	12	0.06	-315.00	510.00	1329	20230622	-12.57	691	20230103	68.16	1329	-12.57	20230622	691	68.16	20230103	1329	-12.57	20230622	691	68.16	20230103	1.48	N	000300	500	606 억	1536277	N	N	13	N	N
42	20230623	150104	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1168	16	2	1.39	16359023884	13876508	45.09	1145	1245	1107	1497	807	1152	1178.91	1.10	0	65096	1394	1272	1207	1085	1020	1240	1053	607	345	500	800	1	1	121319286	1417	-3.71	2.29	12	11.44	-315.00	510.00	1329	20230622	-12.11	691	20230103	69.03	1329	-12.11	20230622	691	69.03	20230103	1329	-12.11	20230622	691	69.03	20230103	1.56	N	000300	500	606 억	1335844	N	N	15	N	N
43	20230623	140103	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1160	8	2	0.69	15335787637	12991939	42.22	1145	1245	1107	1497	807	1152	1180.41	1.10	0	-40933	1394	1272	1207	1085	1020	1240	1053	607	345	500	800	1	1	121319286	1407	-3.68	2.27	12	10.71	-315.00	510.00	1329	20230622	-12.72	691	20230103	67.87	1329	-12.72	20230622	691	67.87	20230103	1329	-12.72	20230622	691	67.87	20230103	1.56	N	000300	500	606 억	1335844	N	N	15	N	N
44	20230622	160209	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	1152	10	2	0.88	38163113849	30561898	266.67	1321	1329	1142	1484	800	1142	1248.76	1.23	0	-148517	1202	1172	1136	1106	1070	1187	1121	605	342	500	790	1	1	120998774	1394	-3.66	2.26	12	25.26	-315.00	510.00	1329	20230622	-13.32	691	20230103	66.71	1329	-13.32	20230622	691	66.71	20230103	1329	-13.32	20230622	691	66.71	20230103	1.49	N	000300	500	604 억	1482820	N	N	15	N	N
45	20230622	150108	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	1171	29	2	2.54	36828864205	29404650	256.57	1321	1329	1169	1484	800	1142	1252.49	1.23	0	-269623	1202	1172	1136	1106	1070	1187	1121	605	342	500	790	1	1	120998774	1417	-3.72	2.30	12	24.30	-315.00	510.00	1329	20230622	-11.89	691	20230103	69.46	1329	-11.89	20230622	691	69.46	20230103	1329	-11.89	20230622	691	69.46	20230103	1.49	N	000300	500	604 억	1482820	N	N	542	N	N
46	20230622	140625	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	1210	68	2	5.95	35205626307	28039057	244.65	1321	1329	1189	1484	800	1142	1255.60	1.23	0	-274300	1202	1172	1136	1106	1070	1187	1121	605	342	500	790	1	1	120998774	1464	-3.84	2.37	12	23.17	-315.00	510.00	1329	20230622	-8.95	691	20230103	75.11	1329	-8.95	20230622	691	75.11	20230103	1329	-8.95	20230622	691	75.11	20230103	1.49	N	000300	500	604 억	1482820	N	N	542	N	N
47	20230622	130541	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	1217	75	2	6.57	30883401205	24503003	213.80	1321	1329	1189	1484	800	1142	1260.40	1.23	0	-270774	1202	1172	1136	1106	1070	1187	1121	605	342	500	790	1	1	120998774	1473	-3.86	2.39	12	20.25	-315.00	510.00	1329	20230622	-8.43	691	20230103	76.12	1329	-8.43	20230622	691	76.12	20230103	1329	-8.43	20230622	691	76.12	20230103	1.49	N	000300	500	604 억	1482820	N	N	542	N	N
48	20230622	120444	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	1203	61	2	5.34	29263998308	23154650	202.03	1321	1329	1190	1484	800	1142	1263.86	1.23	0	-272344	1202	1172	1136	1106	1070	1187	1121	605	342	500	790	1	1	120998774	1456	-3.82	2.36	12	19.14	-315.00	510.00	1329	20230622	-9.48	691	20230103	74.10	1329	-9.48	20230622	691	74.10	20230103	1329	-9.48	20230622	691	74.10	20230103	1.49	N	000300	500	604 억	1482820	N	N	542	N	N
49	20230622	110456	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	1193	51	2	4.47	27023761729	21302674	185.88	1321	1329	1190	1484	800	1142	1268.57	1.23	0	-116147	1202	1172	1136	1106	1070	1187	1121	605	342	500	790	1	1	120998774	1444	-3.79	2.34	12	17.61	-315.00	510.00	1329	20230622	-10.23	691	20230103	72.65	1329	-10.23	20230622	691	72.65	20230103	1329	-10.23	20230622	691	72.65	20230103	1.49	N	000300	500	604 억	1482820	N	N	542	N	N
50	20230622	100913	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	1230	88	2	7.71	24463002177	19179941	167.35	1321	1329	1205	1484	800	1142	1275.46	1.23	0	-65026	1202	1172	1136	1106	1070	1187	1121	605	342	500	790	1	1	120998774	1488	-3.90	2.41	12	15.85	-315.00	510.00	1329	20230622	-7.45	691	20230103	78.00	1329	-7.45	20230622	691	78.00	20230103	1329	-7.45	20230622	691	78.00	20230103	1.49	N	000300	500	604 억	1482820	N	N	542	N	N
51	20230622	090438	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N	N	1269	127	2	11.12	8287412440	6297732	54.95	1321	1329	1260	1484	800	1142	1315.98	1.23	0	-231734	1202	1172	1136	1106	1070	1187	1121	605	342	500	790	1	1	120998774	1535	-4.03	2.49	12	5.20	-315.00	510.00	1329	20230622	-4.51	691	20230103	83.65	1329	-4.51	20230622	691	83.65	20230103	1329	-4.51	20230622	691	83.65	20230103	1.49	N	000300	500	604 억	1482820	N	N	542	N	N
52	20230621	160520	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1142	55	2	5.06	11002974548	9760225	301.73	1141	1166	1100	1413	761	1087	1127.31	1.24	0	-51479	1130	1108	1067	1045	1004	1119	1056	605	326	500	760	1	1	120998774	1382	-3.63	2.24	12	8.07	-315.00	510.00	1255	20230608	-9.00	691	20230103	65.27	1255	-9.00	20230608	691	65.27	20230103	1255	-9.00	20230608	691	65.27	20230103	1.49	N	000300	500	604 억	1495743	N	N	542	N	N
53	20230621	150201	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1122	35	2	3.22	10061817844	8928474	276.02	1141	1166	1100	1413	761	1087	1126.94	1.24	0	-164944	1130	1108	1067	1045	1004	1119	1056	605	326	500	760	1	1	120998774	1358	-3.56	2.20	12	7.38	-315.00	510.00	1255	20230608	-10.60	691	20230103	62.37	1255	-10.60	20230608	691	62.37	20230103	1255	-10.60	20230608	691	62.37	20230103	1.49	N	000300	500	604 억	1495743	N	N	30	N	N
54	20230621	140438	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1127	40	2	3.68	8771119837	7771859	240.26	1141	1166	1100	1413	761	1087	1128.58	1.24	0	-101342	1130	1108	1067	1045	1004	1119	1056	605	326	500	760	1	1	120998774	1364	-3.58	2.21	12	6.42	-315.00	510.00	1255	20230608	-10.20	691	20230103	63.10	1255	-10.20	20230608	691	63.10	20230103	1255	-10.20	20230608	691	63.10	20230103	1.49	N	000300	500	604 억	1495743	N	N	30	N	N
55	20230621	130359	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1109	22	2	2.02	7225070123	6393435	197.65	1141	1166	1100	1413	761	1087	1130.09	1.24	0	31586	1130	1108	1067	1045	1004	1119	1056	605	326	500	760	1	1	120998774	1342	-3.52	2.17	12	5.28	-315.00	510.00	1255	20230608	-11.63	691	20230103	60.49	1255	-11.63	20230608	691	60.49	20230103	1255	-11.63	20230608	691	60.49	20230103	1.49	N	000300	500	604 억	1495743	N	N	30	N	N
56	20230621	120320	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1108	21	2	1.93	6895698801	6097215	188.49	1141	1166	1100	1413	761	1087	1130.97	1.24	0	47200	1130	1108	1067	1045	1004	1119	1056	605	326	500	760	1	1	120998774	1341	-3.52	2.17	12	5.04	-315.00	510.00	1255	20230608	-11.71	691	20230103	60.35	1255	-11.71	20230608	691	60.35	20230103	1255	-11.71	20230608	691	60.35	20230103	1.49	N	000300	500	604 억	1495743	N	N	30	N	N
57	20230621	110750	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1114	27	2	2.48	6574315584	5807401	179.53	1141	1166	1100	1413	761	1087	1132.07	1.24	0	19730	1130	1108	1067	1045	1004	1119	1056	605	326	500	760	1	1	120998774	1348	-3.54	2.18	12	4.80	-315.00	510.00	1255	20230608	-11.24	691	20230103	61.22	1255	-11.24	20230608	691	61.22	20230103	1255	-11.24	20230608	691	61.22	20230103	1.49	N	000300	500	604 억	1495743	N	N	30	N	N
58	20230621	100329	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1121	34	2	3.13	5589921066	4927655	152.33	1141	1166	1100	1413	761	1087	1134.42	1.24	0	-161394	1130	1108	1067	1045	1004	1119	1056	605	326	500	760	1	1	120998774	1356	-3.56	2.20	12	4.07	-315.00	510.00	1255	20230608	-10.68	691	20230103	62.23	1255	-10.68	20230608	691	62.23	20230103	1255	-10.68	20230608	691	62.23	20230103	1.49	N	000300	500	604 억	1495743	N	N	30	N	N
59	20230621	090857	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1130	43	2	3.96	3165366426	2766811	85.53	1141	1166	1116	1413	761	1087	1144.09	1.24	0	-232600	1130	1108	1067	1045	1004	1119	1056	605	326	500	760	1	1	120998774	1367	-3.59	2.22	12	2.29	-315.00	510.00	1255	20230608	-9.96	691	20230103	63.53	1255	-9.96	20230608	691	63.53	20230103	1255	-9.96	20230608	691	63.53	20230103	1.49	N	000300	500	604 억	1495743	N	N	30	N	N
60	20230620	160110	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1087	52	2	5.02	3267722684	3081051	233.93	1037	1089	1026	1345	725	1035	1060.45	1.16	0	60133	1067	1051	1038	1022	1009	1044	1015	605	310	500	720	1	1	120998774	1315	-3.45	2.13	12	2.55	-315.00	510.00	1255	20230608	-13.39	691	20230103	57.31	1255	-13.39	20230608	691	57.31	20230103	1255	-13.39	20230608	691	57.31	20230103	1.52	N	000300	500	604 억	1405930	N	N	30	N	N
61	20230620	150451	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1081	46	2	4.44	2968661208	2803661	212.87	1037	1089	1026	1345	725	1035	1058.85	1.16	0	53638	1067	1051	1038	1022	1009	1044	1015	605	310	500	720	1	1	120998774	1308	-3.43	2.12	12	2.32	-315.00	510.00	1255	20230608	-13.86	691	20230103	56.44	1255	-13.86	20230608	691	56.44	20230103	1255	-13.86	20230608	691	56.44	20230103	1.52	N	000300	500	604 억	1405930	N	N	42	N	N
62	20230620	141018	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1061	26	2	2.51	1815737612	1730282	131.37	1037	1070	1026	1345	725	1035	1049.39	1.16	0	-46064	1067	1051	1038	1022	1009	1044	1015	605	310	500	720	1	1	120998774	1284	-3.37	2.08	12	1.43	-315.00	510.00	1255	20230608	-15.46	691	20230103	53.55	1255	-15.46	20230608	691	53.55	20230103	1255	-15.46	20230608	691	53.55	20230103	1.52	N	000300	500	604 억	1405930	N	N	42	N	N
63	20230620	130802	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1053	18	2	1.74	1549501400	1478003	112.22	1037	1070	1026	1345	725	1035	1048.38	1.16	0	-32292	1067	1051	1038	1022	1009	1044	1015	605	310	500	720	1	1	120998774	1274	-3.34	2.06	12	1.22	-315.00	510.00	1255	20230608	-16.10	691	20230103	52.39	1255	-16.10	20230608	691	52.39	20230103	1255	-16.10	20230608	691	52.39	20230103	1.52	N	000300	500	604 억	1405930	N	N	42	N	N
64	20230620	120151	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1048	13	2	1.26	1028798465	987226	74.95	1037	1061	1026	1345	725	1035	1042.11	1.16	0	33175	1067	1051	1038	1022	1009	1044	1015	605	310	500	720	1	1	120998774	1268	-3.33	2.05	12	0.82	-315.00	510.00	1255	20230608	-16.49	691	20230103	51.66	1255	-16.49	20230608	691	51.66	20230103	1255	-16.49	20230608	691	51.66	20230103	1.52	N	000300	500	604 억	1405930	N	N	42	N	N
65	20230620	110616	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1040	5	2	0.48	714316225	688168	52.25	1037	1052	1026	1345	725	1035	1038.00	1.16	0	51846	1067	1051	1038	1022	1009	1044	1015	605	310	500	720	1	1	120998774	1258	-3.30	2.04	12	0.57	-315.00	510.00	1255	20230608	-17.13	691	20230103	50.51	1255	-17.13	20230608	691	50.51	20230103	1255	-17.13	20230608	691	50.51	20230103	1.52	N	000300	500	604 억	1405930	N	N	42	N	N
66	20230620	100413	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1036	1	2	0.10	354053230	342950	26.04	1037	1041	1026	1345	725	1035	1032.38	1.16	0	54856	1067	1051	1038	1022	1009	1044	1015	605	310	500	720	1	1	120998774	1254	-3.29	2.03	12	0.28	-315.00	510.00	1255	20230608	-17.45	691	20230103	49.93	1255	-17.45	20230608	691	49.93	20230103	1255	-17.45	20230608	691	49.93	20230103	1.52	N	000300	500	604 억	1405930	N	N	42	N	N
67	20230620	090559	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1033	-2	5	-0.19	89383969	86694	6.58	1037	1037	1026	1345	725	1035	1031.03	1.16	0	6142	1067	1051	1038	1022	1009	1044	1015	605	310	500	720	1	1	120998774	1250	-3.28	2.03	12	0.07	-315.00	510.00	1255	20230608	-17.69	691	20230103	49.49	1255	-17.69	20230608	691	49.49	20230103	1255	-17.69	20230608	691	49.49	20230103	1.52	N	000300	500	604 억	1405930	N	N	42	N	N
68	20230619	160654	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1035	-11	5	-1.05	1330645935	1284962	84.64	1047	1054	1025	1359	733	1046	1035.55	1.12	0	55393	1073	1059	1049	1035	1025	1054	1030	605	313	500	730	1	1	120998774	1252	-3.29	2.03	12	1.06	-315.00	510.00	1255	20230608	-17.53	691	20230103	49.78	1255	-17.53	20230608	691	49.78	20230103	1255	-17.53	20230608	691	49.78	20230103	1.57	N	000300	500	604 억	1350665	N	N	42	N	N
69	20230619	150415	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1028	-18	5	-1.72	1272573515	1228715	80.94	1047	1054	1025	1359	733	1046	1035.69	1.12	0	52791	1073	1059	1049	1035	1025	1054	1030	605	313	500	730	1	1	120998774	1244	-3.26	2.02	12	1.02	-315.00	510.00	1255	20230608	-18.09	691	20230103	48.77	1255	-18.09	20230608	691	48.77	20230103	1255	-18.09	20230608	691	48.77	20230103	1.57	N	000300	500	604 억	1350665	N	N	24	N	N
70	20230619	140715	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1030	-16	5	-1.53	1125927911	1086450	71.57	1047	1054	1025	1359	733	1046	1036.34	1.12	0	43729	1073	1059	1049	1035	1025	1054	1030	605	313	500	730	1	1	120998774	1246	-3.27	2.02	12	0.90	-315.00	510.00	1255	20230608	-17.93	691	20230103	49.06	1255	-17.93	20230608	691	49.06	20230103	1255	-17.93	20230608	691	49.06	20230103	1.57	N	000300	500	604 억	1350665	N	N	24	N	N
71	20230619	130848	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1031	-15	5	-1.43	931289420	897192	59.10	1047	1054	1026	1359	733	1046	1038.00	1.12	0	84171	1073	1059	1049	1035	1025	1054	1030	605	313	500	730	1	1	120998774	1247	-3.27	2.02	12	0.74	-315.00	510.00	1255	20230608	-17.85	691	20230103	49.20	1255	-17.85	20230608	691	49.20	20230103	1255	-17.85	20230608	691	49.20	20230103	1.57	N	000300	500	604 억	1350665	N	N	24	N	N
72	20230619	120219	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1039	-7	5	-0.67	804607549	774645	51.03	1047	1054	1026	1359	733	1046	1038.68	1.12	0	86229	1073	1059	1049	1035	1025	1054	1030	605	313	500	730	1	1	120998774	1257	-3.30	2.04	12	0.64	-315.00	510.00	1255	20230608	-17.21	691	20230103	50.36	1255	-17.21	20230608	691	50.36	20230103	1255	-17.21	20230608	691	50.36	20230103	1.57	N	000300	500	604 억	1350665	N	N	24	N	N
73	20230619	110956	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1042	-4	5	-0.38	679772587	654306	43.10	1047	1054	1026	1359	733	1046	1038.92	1.12	0	68357	1073	1059	1049	1035	1025	1054	1030	605	313	500	730	1	1	120998774	1261	-3.31	2.04	12	0.54	-315.00	510.00	1255	20230608	-16.97	691	20230103	50.80	1255	-16.97	20230608	691	50.80	20230103	1255	-16.97	20230608	691	50.80	20230103	1.57	N	000300	500	604 억	1350665	N	N	24	N	N
74	20230619	100230	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1033	-13	5	-1.24	535297445	515453	33.95	1047	1054	1026	1359	733	1046	1038.50	1.12	0	46614	1073	1059	1049	1035	1025	1054	1030	605	313	500	730	1	1	120998774	1250	-3.28	2.03	12	0.43	-315.00	510.00	1255	20230608	-17.69	691	20230103	49.49	1255	-17.69	20230608	691	49.49	20230103	1255	-17.69	20230608	691	49.49	20230103	1.57	N	000300	500	604 억	1350665	N	N	24	N	N
75	20230619	090612	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1048	2	2	0.19	102009502	97361	6.41	1047	1054	1043	1359	733	1046	1047.75	1.12	0	115	1073	1059	1049	1035	1025	1054	1030	605	313	500	730	1	1	120998774	1268	-3.33	2.05	12	0.08	-315.00	510.00	1255	20230608	-16.49	691	20230103	51.66	1255	-16.49	20230608	691	51.66	20230103	1255	-16.49	20230608	691	51.66	20230103	1.57	N	000300	500	604 억	1350665	N	N	24	N	N
76	20230616	160655	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1046	-10	5	-0.95	1582151230	1509427	24.75	1058	1063	1039	1372	740	1056	1048.15	1.17	0	-77801	1178	1116	1073	1011	968	1095	990	605	316	500	730	1	1	120998774	1266	-3.32	2.05	12	1.25	-315.00	510.00	1255	20230608	-16.65	691	20230103	51.37	1255	-16.65	20230608	691	51.37	20230103	1255	-16.65	20230608	691	51.37	20230103	1.59	N	000300	500	604 억	1419886	N	N	24	N	N
77	20230616	150740	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1048	-8	5	-0.76	1488662552	1420103	23.28	1058	1063	1039	1372	740	1056	1048.25	1.17	0	-74244	1178	1116	1073	1011	968	1095	990	605	316	500	730	1	1	120998774	1268	-3.33	2.05	12	1.17	-315.00	510.00	1255	20230608	-16.49	691	20230103	51.66	1255	-16.49	20230608	691	51.66	20230103	1255	-16.49	20230608	691	51.66	20230103	1.59	N	000300	500	604 억	1419886	N	N	30	N	N
78	20230616	140316	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1046	-10	5	-0.95	1210380906	1153870	18.92	1058	1063	1039	1372	740	1056	1048.94	1.17	0	-63789	1178	1116	1073	1011	968	1095	990	605	316	500	730	1	1	120998774	1266	-3.32	2.05	12	0.95	-315.00	510.00	1255	20230608	-16.65	691	20230103	51.37	1255	-16.65	20230608	691	51.37	20230103	1255	-16.65	20230608	691	51.37	20230103	1.59	N	000300	500	604 억	1419886	N	N	30	N	N
79	20230616	130124	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1053	-3	5	-0.28	941157559	898374	14.73	1058	1063	1039	1372	740	1056	1047.58	1.17	0	-2463	1178	1116	1073	1011	968	1095	990	605	316	500	730	1	1	120998774	1274	-3.34	2.06	12	0.74	-315.00	510.00	1255	20230608	-16.10	691	20230103	52.39	1255	-16.10	20230608	691	52.39	20230103	1255	-16.10	20230608	691	52.39	20230103	1.59	N	000300	500	604 억	1419886	N	N	30	N	N
80	20230616	120319	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1046	-10	5	-0.95	855074613	816247	13.38	1058	1063	1039	1372	740	1056	1047.52	1.17	0	3791	1178	1116	1073	1011	968	1095	990	605	316	500	730	1	1	120998774	1266	-3.32	2.05	12	0.67	-315.00	510.00	1255	20230608	-16.65	691	20230103	51.37	1255	-16.65	20230608	691	51.37	20230103	1255	-16.65	20230608	691	51.37	20230103	1.59	N	000300	500	604 억	1419886	N	N	30	N	N
81	20230616	110145	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1045	-11	5	-1.04	690287438	658704	10.80	1058	1063	1039	1372	740	1056	1047.89	1.17	0	1844	1178	1116	1073	1011	968	1095	990	605	316	500	730	1	1	120998774	1264	-3.32	2.05	12	0.54	-315.00	510.00	1255	20230608	-16.73	691	20230103	51.23	1255	-16.73	20230608	691	51.23	20230103	1255	-16.73	20230608	691	51.23	20230103	1.59	N	000300	500	604 억	1419886	N	N	30	N	N
82	20230616	100744	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1046	-10	5	-0.95	516050917	492500	8.07	1058	1063	1039	1372	740	1056	1047.74	1.17	0	16495	1178	1116	1073	1011	968	1095	990	605	316	500	730	1	1	120998774	1266	-3.32	2.05	12	0.41	-315.00	510.00	1255	20230608	-16.65	691	20230103	51.37	1255	-16.65	20230608	691	51.37	20230103	1255	-16.65	20230608	691	51.37	20230103	1.59	N	000300	500	604 억	1419886	N	N	30	N	N
83	20230616	091028	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1053	-3	5	-0.28	223415445	213092	3.49	1058	1063	1039	1372	740	1056	1048.26	1.17	0	4561	1178	1116	1073	1011	968	1095	990	605	316	500	730	1	1	120998774	1274	-3.34	2.06	12	0.18	-315.00	510.00	1255	20230608	-16.10	691	20230103	52.39	1255	-16.10	20230608	691	52.39	20230103	1255	-16.10	20230608	691	52.39	20230103	1.59	N	000300	500	604 억	1419886	N	N	30	N	N
84	20230615	150948	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1057	-13	5	-1.21	6334841976	5863039	143.28	1070	1135	1030	1391	749	1070	1080.47	1.20	0	-53185	1161	1115	1086	1040	1011	1101	1026	605	321	500	740	1	1	120998774	1279	-3.36	2.07	12	4.85	-315.00	510.00	1255	20230608	-15.78	691	20230103	52.97	1255	-15.78	20230608	691	52.97	20230103	1255	-15.78	20230608	691	52.97	20230103	1.43	N	000300	500	604 억	1455701	N	N	42	N	N
85	20230615	140732	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1044	-26	5	-2.43	1826291460	1745420	42.65	1070	1070	1030	1391	749	1070	1046.33	1.20	0	249306	1161	1115	1086	1040	1011	1101	1026	605	321	500	740	1	1	120998774	1263	-3.31	2.05	12	1.44	-315.00	510.00	1255	20230608	-16.81	691	20230103	51.09	1255	-16.81	20230608	691	51.09	20230103	1255	-16.81	20230608	691	51.09	20230103	1.43	N	000300	500	604 억	1455701	N	N	42	N	N
86	20230615	130423	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1053	-17	5	-1.59	1640744277	1568921	38.34	1070	1070	1030	1391	749	1070	1045.77	1.20	0	268340	1161	1115	1086	1040	1011	1101	1026	605	321	500	740	1	1	120998774	1274	-3.34	2.06	12	1.30	-315.00	510.00	1255	20230608	-16.10	691	20230103	52.39	1255	-16.10	20230608	691	52.39	20230103	1255	-16.10	20230608	691	52.39	20230103	1.43	N	000300	500	604 억	1455701	N	N	42	N	N
87	20230615	120757	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1048	-22	5	-2.06	1463244777	1399836	34.21	1070	1070	1030	1391	749	1070	1045.29	1.20	0	267848	1161	1115	1086	1040	1011	1101	1026	605	321	500	740	1	1	120998774	1268	-3.33	2.05	12	1.16	-315.00	510.00	1255	20230608	-16.49	691	20230103	51.66	1255	-16.49	20230608	691	51.66	20230103	1255	-16.49	20230608	691	51.66	20230103	1.43	N	000300	500	604 억	1455701	N	N	42	N	N
88	20230615	111013	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1042	-28	5	-2.62	965070993	918837	22.45	1070	1070	1035	1391	749	1070	1050.31	1.20	0	96345	1161	1115	1086	1040	1011	1101	1026	605	321	500	740	1	1	120998774	1261	-3.31	2.04	12	0.76	-315.00	510.00	1255	20230608	-16.97	691	20230103	50.80	1255	-16.97	20230608	691	50.80	20230103	1255	-16.97	20230608	691	50.80	20230103	1.43	N	000300	500	604 억	1455701	N	N	42	N	N
89	20230611	184605	57	100.00	KOSPI		전기.전자	N	N	N	N	N	1086	14	2	1.31	10339450209	9387932	26.55	1072	1150	1064	1393	751	1072	1101.44	1.21	62162	64495	1327	1199	1127	999	927	1163	963	605	321	500	750	1	1	120998774	1314	-3.45	2.13	12	7.76	-315.00	510.00	1255	20230608	-13.47	691	20230103	57.16	1255	-13.47	20230608	691	57.16	20230103	1255	-13.47	20230608	691	57.16	20230103	1.34	N	000300	500	604 억	1466306	N	N	37	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History