90 lines
41 KiB
CSV
90 lines
41 KiB
CSV
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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230630,160220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28200,-550,5,-1.91,258433749150,9042735,34.17,28700,29750,27250,37350,20150,28750,28579.41,10.78,0,-743128,32583,30666,27983,26066,23383,31625,27025,632,8600,1000,21270,50,1,63246419,17835,17.41,8.02,12,14.30,1620.00,3515.00,29900,20230629,-5.69,4655,20220930,505.80,29900,-5.69,20230629,5270,435.10,20230103,29900,-5.69,20230629,4655,505.80,20220930,3.44,N,007660,1000,632 억,,6816524,N,N,254,N,00,N
|
|
20230630,150220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28350,-400,5,-1.39,244881486100,8563699,32.36,28700,29750,27250,37350,20150,28750,28595.12,10.78,0,-753196,32583,30666,27983,26066,23383,31625,27025,632,8600,1000,21270,50,1,63246419,17930,17.50,8.07,12,13.54,1620.00,3515.00,29900,20230629,-5.18,4655,20220930,509.02,29900,-5.18,20230629,5270,437.95,20230103,29900,-5.18,20230629,4655,509.02,20220930,3.44,N,007660,1000,632 억,,6816524,N,N,102,N,00,N
|
|
20230630,140221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28700,-50,5,-0.17,222207397000,7773394,29.38,28700,29750,27250,37350,20150,28750,28585.44,10.78,0,-780986,32583,30666,27983,26066,23383,31625,27025,632,8600,1000,21270,50,1,63246419,18152,17.72,8.17,12,12.29,1620.00,3515.00,29900,20230629,-4.01,4655,20220930,516.54,29900,-4.01,20230629,5270,444.59,20230103,29900,-4.01,20230629,4655,516.54,20220930,3.44,N,007660,1000,632 억,,6816524,N,N,102,N,00,N
|
|
20230630,130221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28650,-100,5,-0.35,207677486600,7265879,27.46,28700,29750,27250,37350,20150,28750,28582.35,10.78,0,-819097,32583,30666,27983,26066,23383,31625,27025,632,8600,1000,21270,50,1,63246419,18120,17.69,8.15,12,11.49,1620.00,3515.00,29900,20230629,-4.18,4655,20220930,515.47,29900,-4.18,20230629,5270,443.64,20230103,29900,-4.18,20230629,4655,515.47,20220930,3.44,N,007660,1000,632 억,,6816524,N,N,102,N,00,N
|
|
20230630,120219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28500,-250,5,-0.87,196955786650,6892104,26.05,28700,29750,27250,37350,20150,28750,28576.78,10.78,0,-732729,32583,30666,27983,26066,23383,31625,27025,632,8600,1000,21270,50,1,63246419,18025,17.59,8.11,12,10.90,1620.00,3515.00,29900,20230629,-4.68,4655,20220930,512.24,29900,-4.68,20230629,5270,440.80,20230103,29900,-4.68,20230629,4655,512.24,20220930,3.44,N,007660,1000,632 억,,6816524,N,N,102,N,00,N
|
|
20230630,110220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,29350,600,2,2.09,162336653700,5692964,21.51,28700,29750,27250,37350,20150,28750,28514.93,10.78,0,-695102,32583,30666,27983,26066,23383,31625,27025,632,8600,1000,21270,50,1,63246419,18563,18.12,8.35,12,9.00,1620.00,3515.00,29900,20230629,-1.84,4655,20220930,530.50,29900,-1.84,20230629,5270,456.93,20230103,29900,-1.84,20230629,4655,530.50,20220930,3.44,N,007660,1000,632 억,,6816524,N,N,102,N,00,N
|
|
20230630,100219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28800,50,2,0.17,88614093300,3152613,11.91,28700,28850,27250,37350,20150,28750,28106.24,10.78,0,-476767,32583,30666,27983,26066,23383,31625,27025,632,8600,1000,21270,50,1,63246419,18215,17.78,8.19,12,4.98,1620.00,3515.00,29900,20230629,-3.68,4655,20220930,518.69,29900,-3.68,20230629,5270,446.49,20230103,29900,-3.68,20230629,4655,518.69,20220930,3.44,N,007660,1000,632 억,,6816524,N,N,102,N,00,N
|
|
20230630,090221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28000,-750,5,-2.61,9536411900,336817,1.27,28700,28700,28000,37350,20150,28750,28300.89,10.78,0,-60741,32583,30666,27983,26066,23383,31625,27025,632,8600,1000,21270,50,1,63246419,17709,17.28,7.97,12,0.53,1620.00,3515.00,29900,20230629,-6.35,4655,20220930,501.50,29900,-6.35,20230629,5270,431.31,20230103,29900,-6.35,20230629,4655,501.50,20220930,3.44,N,007660,1000,632 억,,6816524,N,N,102,N,00,N
|
|
20230629,160220,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,28750,3350,2,13.19,745724406450,26280488,210.78,25400,29900,25300,33000,17800,25400,28378.87,9.24,0,894377,29300,27350,25850,23900,22400,26600,23150,632,7600,1000,18790,50,1,63246419,18183,17.75,8.18,12,41.55,1620.00,3515.00,29900,20230629,-3.85,4655,20220930,517.62,29900,-3.85,20230629,5270,445.54,20230103,29900,-3.85,20230629,4655,517.62,20220930,3.28,N,007660,1000,632 억,,5845151,N,N,102,N,00,N
|
|
20230629,150218,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,28450,3050,2,12.01,715471115400,25224779,202.31,25400,29900,25300,33000,17800,25400,28367.78,9.24,0,1035091,29300,27350,25850,23900,22400,26600,23150,632,7600,1000,18790,50,1,63246419,17994,17.56,8.09,12,39.88,1620.00,3515.00,29900,20230629,-4.85,4655,20220930,511.17,29900,-4.85,20230629,5270,439.85,20230103,29900,-4.85,20230629,4655,511.17,20220930,3.28,N,007660,1000,632 억,,5845151,N,N,1,N,00,N
|
|
20230629,140218,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,28150,2750,2,10.83,661373445850,23310792,186.96,25400,29900,25300,33000,17800,25400,28376.28,9.24,0,957407,29300,27350,25850,23900,22400,26600,23150,632,7600,1000,18790,50,1,63246419,17804,17.38,8.01,12,36.86,1620.00,3515.00,29900,20230629,-5.85,4655,20220930,504.73,29900,-5.85,20230629,5270,434.16,20230103,29900,-5.85,20230629,4655,504.73,20220930,3.28,N,007660,1000,632 억,,5845151,N,N,1,N,00,N
|
|
20230629,130218,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,29150,3750,2,14.76,615500634450,21700070,174.04,25400,29900,25300,33000,17800,25400,28368.60,9.24,0,867085,29300,27350,25850,23900,22400,26600,23150,632,7600,1000,18790,50,1,63246419,18436,17.99,8.29,12,34.31,1620.00,3515.00,29900,20230629,-2.51,4655,20220930,526.21,29900,-2.51,20230629,5270,453.13,20230103,29900,-2.51,20230629,4655,526.21,20220930,3.28,N,007660,1000,632 억,,5845151,N,N,1,N,00,N
|
|
20230629,120219,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,29000,3600,2,14.17,586004166650,20681581,165.87,25400,29900,25300,33000,17800,25400,28339.38,9.24,0,842014,29300,27350,25850,23900,22400,26600,23150,632,7600,1000,18790,50,1,63246419,18341,17.90,8.25,12,32.70,1620.00,3515.00,29900,20230629,-3.01,4655,20220930,522.99,29900,-3.01,20230629,5270,450.28,20230103,29900,-3.01,20230629,4655,522.99,20220930,3.28,N,007660,1000,632 억,,5845151,N,N,1,N,00,N
|
|
20230629,110219,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,29300,3900,2,15.35,454362731900,16176102,129.74,25400,29750,25300,33000,17800,25400,28094.12,9.24,0,1096761,29300,27350,25850,23900,22400,26600,23150,632,7600,1000,18790,50,1,63246419,18531,18.09,8.34,12,25.58,1620.00,3515.00,29750,20230629,-1.51,4655,20220930,529.43,29750,-1.51,20230629,5270,455.98,20230103,29750,-1.51,20230629,4655,529.43,20220930,3.28,N,007660,1000,632 억,,5845151,N,N,1,N,00,N
|
|
20230629,100220,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,28200,2800,2,11.02,189462997050,7007706,56.20,25400,28300,25300,33000,17800,25400,27044.28,9.24,0,1026020,29300,27350,25850,23900,22400,26600,23150,632,7600,1000,18790,50,1,63246419,17835,17.41,8.02,12,11.08,1620.00,3515.00,28300,20230629,-0.35,4655,20220930,505.80,28300,-0.35,20230629,5270,435.10,20230103,28300,-0.35,20230629,4655,505.80,20220930,3.28,N,007660,1000,632 억,,5845151,N,N,1,N,00,N
|
|
20230629,090219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26100,700,2,2.76,7685662050,299079,2.40,25400,26200,25300,33000,17800,25400,25735.53,9.24,0,28722,29300,27350,25850,23900,22400,26600,23150,632,7600,1000,18790,50,1,63246419,16507,16.11,7.43,12,0.47,1620.00,3515.00,27800,20230628,-6.12,4655,20220930,460.69,27800,-6.12,20230628,5270,395.26,20230103,27800,-6.12,20230628,4655,460.69,20220930,3.28,N,007660,1000,632 억,,5845151,N,N,1,N,00,N
|
|
20230628,160218,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,25400,-50,5,-0.20,324582183000,12320618,144.00,25950,27800,24350,33050,17850,25450,26347.19,10.52,0,-428234,26783,26116,24933,24266,23083,26450,24600,632,7600,1000,18830,50,1,63246419,16065,15.68,7.23,12,19.48,1620.00,3515.00,27800,20230628,-8.63,4655,20220930,445.65,27800,-8.63,20230628,5270,381.97,20230103,27800,-8.63,20230628,4655,445.65,20220930,2.21,N,007660,1000,632 억,,6652065,N,N,1,N,00,N
|
|
20230628,150219,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,25250,-200,5,-0.79,305734723150,11579378,135.34,25950,27800,24350,33050,17850,25450,26403.40,10.52,0,-537708,26783,26116,24933,24266,23083,26450,24600,632,7600,1000,18830,50,1,63246419,15970,15.59,7.18,12,18.31,1620.00,3515.00,27800,20230628,-9.17,4655,20220930,442.43,27800,-9.17,20230628,5270,379.13,20230103,27800,-9.17,20230628,4655,442.43,20220930,2.21,N,007660,1000,632 억,,6652065,N,N,378,N,00,N
|
|
20230628,140219,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,26150,700,2,2.75,259196639150,9736885,113.80,25950,27800,25650,33050,17850,25450,26620.11,10.52,0,-555679,26783,26116,24933,24266,23083,26450,24600,632,7600,1000,18830,50,1,63246419,16539,16.14,7.44,12,15.40,1620.00,3515.00,27800,20230628,-5.94,4655,20220930,461.76,27800,-5.94,20230628,5270,396.20,20230103,27800,-5.94,20230628,4655,461.76,20220930,2.21,N,007660,1000,632 억,,6652065,N,N,378,N,00,N
|
|
20230628,130218,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,26050,600,2,2.36,248037416100,9309108,108.80,25950,27800,25650,33050,17850,25450,26644.63,10.52,0,-542821,26783,26116,24933,24266,23083,26450,24600,632,7600,1000,18830,50,1,63246419,16476,16.08,7.41,12,14.72,1620.00,3515.00,27800,20230628,-6.29,4655,20220930,459.61,27800,-6.29,20230628,5270,394.31,20230103,27800,-6.29,20230628,4655,459.61,20220930,2.21,N,007660,1000,632 억,,6652065,N,N,378,N,00,N
|
|
20230628,120204,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,26250,800,2,3.14,233192016600,8745040,102.21,25950,27800,25650,33050,17850,25450,26665.67,10.52,0,-521024,26783,26116,24933,24266,23083,26450,24600,632,7600,1000,18830,50,1,63246419,16602,16.20,7.47,12,13.83,1620.00,3515.00,27800,20230628,-5.58,4655,20220930,463.91,27800,-5.58,20230628,5270,398.10,20230103,27800,-5.58,20230628,4655,463.91,20220930,2.21,N,007660,1000,632 억,,6652065,N,N,378,N,00,N
|
|
20230628,110220,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,26050,600,2,2.36,217500000350,8148280,95.23,25950,27800,25650,33050,17850,25450,26692.79,10.52,0,-459419,26783,26116,24933,24266,23083,26450,24600,632,7600,1000,18830,50,1,63246419,16476,16.08,7.41,12,12.88,1620.00,3515.00,27800,20230628,-6.29,4655,20220930,459.61,27800,-6.29,20230628,5270,394.31,20230103,27800,-6.29,20230628,4655,459.61,20220930,2.21,N,007660,1000,632 억,,6652065,N,N,378,N,00,N
|
|
20230628,100218,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,26650,1200,2,4.72,183729552250,6862019,80.20,25950,27800,25650,33050,17850,25450,26774.90,10.52,0,-225314,26783,26116,24933,24266,23083,26450,24600,632,7600,1000,18830,50,1,63246419,16855,16.45,7.58,12,10.85,1620.00,3515.00,27800,20230628,-4.14,4655,20220930,472.50,27800,-4.14,20230628,5270,405.69,20230103,27800,-4.14,20230628,4655,472.50,20220930,2.21,N,007660,1000,632 억,,6652065,N,N,378,N,00,N
|
|
20230628,090218,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,25750,300,2,1.18,13965383350,539777,6.31,25950,26050,25650,33050,17850,25450,25872.70,10.52,0,-93561,26783,26116,24933,24266,23083,26450,24600,632,7600,1000,18830,50,1,63246419,16286,15.90,7.33,12,0.85,1620.00,3515.00,26050,20230628,-1.15,4655,20220930,453.17,26050,-1.15,20230628,5270,388.61,20230103,26050,-1.15,20230628,4655,453.17,20220930,2.21,N,007660,1000,632 억,,6652065,N,N,378,N,00,N
|
|
20230627,160219,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,25450,550,2,2.21,200492030100,8152621,69.70,24450,25600,23750,32350,17450,24900,24589.10,11.52,0,-581716,27166,26032,24166,23032,21166,26600,23600,632,7450,1000,18420,50,1,63246419,16096,15.71,7.24,12,12.89,1620.00,3515.00,25600,20230627,-0.59,4655,20220930,446.72,25600,-0.59,20230627,5270,382.92,20230103,25600,-0.59,20230627,4655,446.72,20220930,2.29,N,007660,1000,632 억,,7286298,N,N,378,N,00,N
|
|
20230627,150219,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,25300,400,2,1.61,180886586750,7377617,63.08,24450,25600,23750,32350,17450,24900,24518.10,11.52,0,-660542,27166,26032,24166,23032,21166,26600,23600,632,7450,1000,18420,50,1,63246419,16001,15.62,7.20,12,11.66,1620.00,3515.00,25600,20230627,-1.17,4655,20220930,443.50,25600,-1.17,20230627,5270,380.08,20230103,25600,-1.17,20230627,4655,443.50,20220930,2.29,N,007660,1000,632 억,,7286298,N,N,228,N,00,N
|
|
20230627,140220,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24600,-300,5,-1.20,128219262700,5281266,45.15,24450,24850,23750,32350,17450,24900,24277.69,11.52,0,-740573,27166,26032,24166,23032,21166,26600,23600,632,7450,1000,18420,50,1,63246419,15559,15.19,7.00,12,8.35,1620.00,3515.00,25300,20230626,-2.77,4655,20220930,428.46,25300,-2.77,20230626,5270,366.79,20230103,25300,-2.77,20230626,4655,428.46,20220930,2.29,N,007660,1000,632 억,,7286298,N,N,228,N,00,N
|
|
20230627,130221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24700,-200,5,-0.80,115705748250,4771745,40.80,24450,24850,23750,32350,17450,24900,24247.58,11.52,0,-737737,27166,26032,24166,23032,21166,26600,23600,632,7450,1000,18420,50,1,63246419,15622,15.25,7.03,12,7.54,1620.00,3515.00,25300,20230626,-2.37,4655,20220930,430.61,25300,-2.37,20230626,5270,368.69,20230103,25300,-2.37,20230626,4655,430.61,20220930,2.29,N,007660,1000,632 억,,7286298,N,N,228,N,00,N
|
|
20230627,120222,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24400,-500,5,-2.01,97364830800,4027110,34.43,24450,24600,23750,32350,17450,24900,24176.67,11.52,0,-671388,27166,26032,24166,23032,21166,26600,23600,632,7450,1000,18420,50,1,63246419,15432,15.06,6.94,12,6.37,1620.00,3515.00,25300,20230626,-3.56,4655,20220930,424.17,25300,-3.56,20230626,5270,363.00,20230103,25300,-3.56,20230626,4655,424.17,20220930,2.29,N,007660,1000,632 억,,7286298,N,N,228,N,00,N
|
|
20230627,110221,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24150,-750,5,-3.01,87089326100,3604746,30.82,24450,24600,23750,32350,17450,24900,24158.85,11.52,0,-694954,27166,26032,24166,23032,21166,26600,23600,632,7450,1000,18420,50,1,63246419,15274,14.91,6.87,12,5.70,1620.00,3515.00,25300,20230626,-4.55,4655,20220930,418.80,25300,-4.55,20230626,5270,358.25,20230103,25300,-4.55,20230626,4655,418.80,20220930,2.29,N,007660,1000,632 억,,7286298,N,N,228,N,00,N
|
|
20230627,100217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24450,-450,5,-1.81,71733890100,2973118,25.42,24450,24600,23750,32350,17450,24900,24126.51,11.52,0,-649044,27166,26032,24166,23032,21166,26600,23600,632,7450,1000,18420,50,1,63246419,15464,15.09,6.96,12,4.70,1620.00,3515.00,25300,20230626,-3.36,4655,20220930,425.24,25300,-3.36,20230626,5270,363.95,20230103,25300,-3.36,20230626,4655,425.24,20220930,2.29,N,007660,1000,632 억,,7286298,N,N,228,N,00,N
|
|
20230627,090218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24000,-900,5,-3.61,15049017850,621468,5.31,24450,24600,23900,32350,17450,24900,24211.09,11.52,0,-142727,27166,26032,24166,23032,21166,26600,23600,632,7450,1000,18420,50,1,63246419,15179,14.81,6.83,12,0.98,1620.00,3515.00,25300,20230626,-5.14,4655,20220930,415.57,25300,-5.14,20230626,5270,355.41,20230103,25300,-5.14,20230626,4655,415.57,20220930,2.29,N,007660,1000,632 억,,7286298,N,N,228,N,00,N
|
|
20230626,160218,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,24900,1750,2,7.56,274958656650,11430804,93.46,23200,25300,22300,30050,16250,23150,24052.61,11.70,0,50146,25850,24500,23600,22250,21350,25175,22925,632,6900,1000,17130,50,1,63246419,15748,15.37,7.08,12,18.07,1620.00,3515.00,25300,20230626,-1.58,4655,20220930,434.91,25300,-1.58,20230626,5270,372.49,20230103,25300,-1.58,20230626,4655,434.91,20220930,2.42,N,007660,1000,632 억,,7401891,N,N,228,N,00,N
|
|
20230626,150219,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,25100,1950,2,8.42,224310270000,9408041,76.92,23200,25150,22300,30050,16250,23150,23843.68,11.70,0,168544,25850,24500,23600,22250,21350,25175,22925,632,6900,1000,17130,50,1,63246419,15875,15.49,7.14,12,14.88,1620.00,3515.00,25150,20230626,-0.20,4655,20220930,439.21,25150,-0.20,20230626,5270,376.28,20230103,25150,-0.20,20230626,4655,439.21,20220930,2.42,N,007660,1000,632 억,,7401891,N,N,64,N,00,N
|
|
20230626,140219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24150,1000,2,4.32,172777921600,7310291,59.77,23200,24700,22300,30050,16250,23150,23636.05,11.70,0,104075,25850,24500,23600,22250,21350,25175,22925,632,6900,1000,17130,50,1,63246419,15274,14.91,6.87,12,11.56,1620.00,3515.00,24950,20230623,-3.21,4655,20220930,418.80,24950,-3.21,20230623,5270,358.25,20230103,24950,-3.21,20230623,4655,418.80,20220930,2.42,N,007660,1000,632 억,,7401891,N,N,64,N,00,N
|
|
20230626,130219,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24050,900,2,3.89,102299294300,4407327,36.03,23200,24100,22300,30050,16250,23150,23211.43,11.70,0,-91852,25850,24500,23600,22250,21350,25175,22925,632,6900,1000,17130,50,1,63246419,15211,14.85,6.84,12,6.97,1620.00,3515.00,24950,20230623,-3.61,4655,20220930,416.65,24950,-3.61,20230623,5270,356.36,20230103,24950,-3.61,20230623,4655,416.65,20220930,2.42,N,007660,1000,632 억,,7401891,N,N,64,N,00,N
|
|
20230626,120218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23250,100,2,0.43,69177414850,3013046,24.63,23200,23500,22300,30050,16250,23150,22958.19,11.70,0,-176280,25850,24500,23600,22250,21350,25175,22925,632,6900,1000,17130,50,1,63246419,14705,14.35,6.61,12,4.76,1620.00,3515.00,24950,20230623,-6.81,4655,20220930,399.46,24950,-6.81,20230623,5270,341.18,20230103,24950,-6.81,20230623,4655,399.46,20220930,2.42,N,007660,1000,632 억,,7401891,N,N,64,N,00,N
|
|
20230626,110218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,50,2,0.22,59863835100,2612217,21.36,23200,23400,22300,30050,16250,23150,22915.31,11.70,0,-243756,25850,24500,23600,22250,21350,25175,22925,632,6900,1000,17130,50,1,63246419,14673,14.32,6.60,12,4.13,1620.00,3515.00,24950,20230623,-7.01,4655,20220930,398.39,24950,-7.01,20230623,5270,340.23,20230103,24950,-7.01,20230623,4655,398.39,20220930,2.42,N,007660,1000,632 억,,7401891,N,N,64,N,00,N
|
|
20230626,100218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22850,-300,5,-1.30,41356697750,1807135,14.78,23200,23400,22300,30050,16250,23150,22882.65,11.70,0,-314854,25850,24500,23600,22250,21350,25175,22925,632,6900,1000,17130,50,1,63246419,14452,14.10,6.50,12,2.86,1620.00,3515.00,24950,20230623,-8.42,4655,20220930,390.87,24950,-8.42,20230623,5270,333.59,20230103,24950,-8.42,20230623,4655,390.87,20220930,2.42,N,007660,1000,632 억,,7401891,N,N,64,N,00,N
|
|
20230626,090218,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22950,-200,5,-0.86,4231032200,183482,1.50,23200,23350,22800,30050,16250,23150,23050.19,11.70,0,-96512,25850,24500,23600,22250,21350,25175,22925,632,6900,1000,17130,50,1,63246419,14515,14.17,6.53,12,0.29,1620.00,3515.00,24950,20230623,-8.02,4655,20220930,393.02,24950,-8.02,20230623,5270,335.48,20230103,24950,-8.02,20230623,4655,393.02,20220930,2.42,N,007660,1000,632 억,,7401891,N,N,64,N,00,N
|
|
20230623,152854,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,23050,150,2,0.66,286980846900,11984111,108.27,22900,24950,22700,29750,16050,22900,23946.81,12.34,0,-280900,25133,24016,22683,21566,20233,24575,22125,632,6850,1000,16940,50,1,63246419,14578,14.23,6.56,12,18.95,1620.00,3515.00,24950,20230623,-7.62,4655,20220930,395.17,24950,-7.62,20230623,5270,337.38,20230103,24950,-7.62,20230623,4655,395.17,20220930,2.51,N,007660,1000,632 억,,7805978,N,N,336,N,00,N
|
|
20230623,140200,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,23150,250,2,1.09,258693324700,10755931,97.18,22900,24950,22700,29750,16050,22900,24051.26,12.34,0,-162155,25133,24016,22683,21566,20233,24575,22125,632,6850,1000,16940,50,1,63246419,14642,14.29,6.59,12,17.01,1620.00,3515.00,24950,20230623,-7.21,4655,20220930,397.31,24950,-7.21,20230623,5270,339.28,20230103,24950,-7.21,20230623,4655,397.31,20220930,2.51,N,007660,1000,632 억,,7805978,N,N,336,N,00,N
|
|
20230622,161012,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22900,900,2,4.09,252084926900,10956454,164.63,21350,23800,21350,28600,15400,22000,23008.17,10.58,0,498296,24866,23432,22516,21082,20166,22975,20625,632,6600,1000,16280,50,1,63246419,14483,14.14,6.51,12,17.32,1620.00,3515.00,24350,20230620,-5.95,4655,20220930,391.94,24350,-5.95,20230620,5270,334.54,20230103,24350,-5.95,20230620,4655,391.94,20220930,2.46,N,007660,1000,632 억,,6693522,N,N,336,N,00,N
|
|
20230622,150541,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23000,1000,2,4.55,242606910150,10543278,158.42,21350,23800,21350,28600,15400,22000,23010.65,10.58,0,492075,24866,23432,22516,21082,20166,22975,20625,632,6600,1000,16280,50,1,63246419,14547,14.20,6.54,12,16.67,1620.00,3515.00,24350,20230620,-5.54,4655,20220930,394.09,24350,-5.54,20230620,5270,336.43,20230103,24350,-5.54,20230620,4655,394.09,20220930,2.46,N,007660,1000,632 억,,6693522,N,N,485,N,00,N
|
|
20230622,140223,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,1200,2,5.45,221432122400,9622389,144.59,21350,23800,21350,28600,15400,22000,23012.26,10.58,0,654413,24866,23432,22516,21082,20166,22975,20625,632,6600,1000,16280,50,1,63246419,14673,14.32,6.60,12,15.21,1620.00,3515.00,24350,20230620,-4.72,4655,20220930,398.39,24350,-4.72,20230620,5270,340.23,20230103,24350,-4.72,20230620,4655,398.39,20220930,2.46,N,007660,1000,632 억,,6693522,N,N,485,N,00,N
|
|
20230622,130537,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23150,1150,2,5.23,168925683000,7380951,110.91,21350,23450,21350,28600,15400,22000,22886.80,10.58,0,400389,24866,23432,22516,21082,20166,22975,20625,632,6600,1000,16280,50,1,63246419,14642,14.29,6.59,12,11.67,1620.00,3515.00,24350,20230620,-4.93,4655,20220930,397.31,24350,-4.93,20230620,5270,339.28,20230103,24350,-4.93,20230620,4655,397.31,20220930,2.46,N,007660,1000,632 억,,6693522,N,N,485,N,00,N
|
|
20230622,120215,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22850,850,2,3.86,157755851300,6893746,103.59,21350,23450,21350,28600,15400,22000,22884.01,10.58,0,385613,24866,23432,22516,21082,20166,22975,20625,632,6600,1000,16280,50,1,63246419,14452,14.10,6.50,12,10.90,1620.00,3515.00,24350,20230620,-6.16,4655,20220930,390.87,24350,-6.16,20230620,5270,333.59,20230103,24350,-6.16,20230620,4655,390.87,20220930,2.46,N,007660,1000,632 억,,6693522,N,N,485,N,00,N
|
|
20230622,110437,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23200,1200,2,5.45,137476882900,6017132,90.41,21350,23450,21350,28600,15400,22000,22847.69,10.58,0,361694,24866,23432,22516,21082,20166,22975,20625,632,6600,1000,16280,50,1,63246419,14673,14.32,6.60,12,9.51,1620.00,3515.00,24350,20230620,-4.72,4655,20220930,398.39,24350,-4.72,20230620,5270,340.23,20230103,24350,-4.72,20230620,4655,398.39,20220930,2.46,N,007660,1000,632 억,,6693522,N,N,485,N,00,N
|
|
20230622,100629,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22850,850,2,3.86,98943625200,4359074,65.50,21350,23300,21350,28600,15400,22000,22698.44,10.58,0,91778,24866,23432,22516,21082,20166,22975,20625,632,6600,1000,16280,50,1,63246419,14452,14.10,6.50,12,6.89,1620.00,3515.00,24350,20230620,-6.16,4655,20220930,390.87,24350,-6.16,20230620,5270,333.59,20230103,24350,-6.16,20230620,4655,390.87,20220930,2.46,N,007660,1000,632 억,,6693522,N,N,485,N,00,N
|
|
20230622,090404,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22150,150,2,0.68,9307335150,428203,6.43,21350,22150,21350,28600,15400,22000,21735.31,10.58,0,111924,24866,23432,22516,21082,20166,22975,20625,632,6600,1000,16280,50,1,63246419,14009,13.67,6.30,12,0.68,1620.00,3515.00,24350,20230620,-9.03,4655,20220930,375.83,24350,-9.03,20230620,5270,320.30,20230103,24350,-9.03,20230620,4655,375.83,20220930,2.46,N,007660,1000,632 억,,6693522,N,N,485,N,00,N
|
|
20230621,160437,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22000,-1500,5,-6.38,149290855300,6571132,42.71,23500,23950,21600,30550,16450,23500,22716.72,11.71,0,-696871,26233,24866,22983,21616,19733,25550,22300,632,7050,1000,17390,50,1,63246419,13914,13.58,6.26,12,10.39,1620.00,3515.00,24350,20230620,-9.65,4655,20220930,372.61,24350,-9.65,20230620,5270,317.46,20230103,24350,-9.65,20230620,4655,372.61,20220930,2.57,N,007660,1000,632 억,,7404057,N,N,485,N,00,N
|
|
20230621,150545,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22350,-1150,5,-4.89,138191722750,6071702,39.47,23500,23950,21600,30550,16450,23500,22754.94,11.71,0,-648270,26233,24866,22983,21616,19733,25550,22300,632,7050,1000,17390,50,1,63246419,14136,13.80,6.36,12,9.60,1620.00,3515.00,24350,20230620,-8.21,4655,20220930,380.13,24350,-8.21,20230620,5270,324.10,20230103,24350,-8.21,20230620,4655,380.13,20220930,2.57,N,007660,1000,632 억,,7404057,N,N,0,N,00,N
|
|
20230621,140259,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22250,-1250,5,-5.32,106481277000,4630594,30.10,23500,23950,21850,30550,16450,23500,22990.66,11.71,0,-587968,26233,24866,22983,21616,19733,25550,22300,632,7050,1000,17390,50,1,63246419,14072,13.73,6.33,12,7.32,1620.00,3515.00,24350,20230620,-8.62,4655,20220930,377.98,24350,-8.62,20230620,5270,322.20,20230103,24350,-8.62,20230620,4655,377.98,20220930,2.57,N,007660,1000,632 억,,7404057,N,N,0,N,00,N
|
|
20230621,130529,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22650,-850,5,-3.62,84210832600,3628159,23.58,23500,23950,22500,30550,16450,23500,23207.04,11.71,0,-424182,26233,24866,22983,21616,19733,25550,22300,632,7050,1000,17390,50,1,63246419,14325,13.98,6.44,12,5.74,1620.00,3515.00,24350,20230620,-6.98,4655,20220930,386.57,24350,-6.98,20230620,5270,329.79,20230103,24350,-6.98,20230620,4655,386.57,20220930,2.57,N,007660,1000,632 억,,7404057,N,N,0,N,00,N
|
|
20230621,120147,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22800,-700,5,-2.98,75090828950,3225555,20.97,23500,23950,22500,30550,16450,23500,23277.14,11.71,0,-306236,26233,24866,22983,21616,19733,25550,22300,632,7050,1000,17390,50,1,63246419,14420,14.07,6.49,12,5.10,1620.00,3515.00,24350,20230620,-6.37,4655,20220930,389.80,24350,-6.37,20230620,5270,332.64,20230103,24350,-6.37,20230620,4655,389.80,20220930,2.57,N,007660,1000,632 억,,7404057,N,N,0,N,00,N
|
|
20230621,110939,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23300,-200,5,-0.85,61775514000,2641616,17.17,23500,23950,22800,30550,16450,23500,23383.70,11.71,0,-233948,26233,24866,22983,21616,19733,25550,22300,632,7050,1000,17390,50,1,63246419,14736,14.38,6.63,12,4.18,1620.00,3515.00,24350,20230620,-4.31,4655,20220930,400.54,24350,-4.31,20230620,5270,342.13,20230103,24350,-4.31,20230620,4655,400.54,20220930,2.57,N,007660,1000,632 억,,7404057,N,N,0,N,00,N
|
|
20230621,100217,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23150,-350,5,-1.49,44625115150,1900223,12.35,23500,23950,23100,30550,16450,23500,23483.80,11.71,0,-184766,26233,24866,22983,21616,19733,25550,22300,632,7050,1000,17390,50,1,63246419,14642,14.29,6.59,12,3.00,1620.00,3515.00,24350,20230620,-4.93,4655,20220930,397.31,24350,-4.93,20230620,5270,339.28,20230103,24350,-4.93,20230620,4655,397.31,20220930,2.57,N,007660,1000,632 억,,7404057,N,N,0,N,00,N
|
|
20230621,090720,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,23550,50,2,0.21,17769590250,753134,4.90,23500,23950,23200,30550,16450,23500,23599.61,11.71,0,-92965,26233,24866,22983,21616,19733,25550,22300,632,7050,1000,17390,50,1,63246419,14895,14.54,6.70,12,1.19,1620.00,3515.00,24350,20230620,-3.29,4655,20220930,405.91,24350,-3.29,20230620,5270,346.87,20230103,24350,-3.29,20230620,4655,405.91,20220930,2.57,N,007660,1000,632 억,,7404057,N,N,0,N,00,N
|
|
20230620,160705,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,23500,1050,2,4.68,349218975500,15204662,210.05,22600,24350,21100,29150,15750,22450,22967.48,12.28,0,-66764,23883,23166,22433,21716,20983,22800,21350,632,6700,1000,16610,50,1,63246419,14863,14.51,6.69,12,24.04,1620.00,3515.00,24350,20230620,-3.49,4655,20220930,404.83,24350,-3.49,20230620,5270,345.92,20230103,24350,-3.49,20230620,4655,404.83,20220930,2.82,N,007660,1000,632 억,,7763659,N,N,0,N,00,N
|
|
20230620,150702,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,23350,900,2,4.01,338281390200,14738980,203.62,22600,24350,21100,29150,15750,22450,22951.55,12.28,0,-125267,23883,23166,22433,21716,20983,22800,21350,632,6700,1000,16610,50,1,63246419,14768,14.41,6.64,12,23.30,1620.00,3515.00,24350,20230620,-4.11,4655,20220930,401.61,24350,-4.11,20230620,5270,343.07,20230103,24350,-4.11,20230620,4655,401.61,20220930,2.82,N,007660,1000,632 억,,7763659,N,N,0,N,00,N
|
|
20230620,141007,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,23450,1000,2,4.45,306608408150,13394450,185.04,22600,24350,21100,29150,15750,22450,22890.77,12.28,0,-239183,23883,23166,22433,21716,20983,22800,21350,632,6700,1000,16610,50,1,63246419,14831,14.48,6.67,12,21.18,1620.00,3515.00,24350,20230620,-3.70,4655,20220930,403.76,24350,-3.70,20230620,5270,344.97,20230103,24350,-3.70,20230620,4655,403.76,20220930,2.82,N,007660,1000,632 억,,7763659,N,N,0,N,00,N
|
|
20230620,130134,57,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,23100,650,2,2.90,203384942850,9029199,124.74,22600,23600,21100,29150,15750,22450,22525.26,12.28,0,-101895,23883,23166,22433,21716,20983,22800,21350,632,6700,1000,16610,50,1,63246419,14610,14.26,6.57,12,14.28,1620.00,3515.00,23600,20230620,-2.12,4655,20220930,396.24,23600,-2.12,20230620,5270,338.33,20230103,23600,-2.12,20230620,4655,396.24,20220930,2.82,N,007660,1000,632 억,,7763659,N,N,0,N,00,N
|
|
20230620,120609,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22700,250,2,1.11,117517728100,5308423,73.34,22600,22900,21100,29150,15750,22450,22137.85,12.28,0,-38366,23883,23166,22433,21716,20983,22800,21350,632,6700,1000,16610,50,1,63246419,14357,14.01,6.46,12,8.39,1620.00,3515.00,23150,20230616,-1.94,4655,20220930,387.65,23150,-1.94,20230616,5270,330.74,20230103,23150,-1.94,20230616,4655,387.65,20220930,2.82,N,007660,1000,632 억,,7763659,N,N,0,N,00,N
|
|
20230620,111011,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22300,-150,5,-0.67,107440741800,4859394,67.13,22600,22900,21100,29150,15750,22450,22109.76,12.28,0,-120147,23883,23166,22433,21716,20983,22800,21350,632,6700,1000,16610,50,1,63246419,14104,13.77,6.34,12,7.68,1620.00,3515.00,23150,20230616,-3.67,4655,20220930,379.05,23150,-3.67,20230616,5270,323.15,20230103,23150,-3.67,20230616,4655,379.05,20220930,2.82,N,007660,1000,632 억,,7763659,N,N,0,N,00,N
|
|
20230620,100724,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,22250,-200,5,-0.89,67385367650,3084364,42.61,22600,22650,21100,29150,15750,22450,21847.02,12.28,0,-89582,23883,23166,22433,21716,20983,22800,21350,632,6700,1000,16610,50,1,63246419,14072,13.73,6.33,12,4.88,1620.00,3515.00,23150,20230616,-3.89,4655,20220930,377.98,23150,-3.89,20230616,5270,322.20,20230103,23150,-3.89,20230616,4655,377.98,20220930,2.82,N,007660,1000,632 억,,7763659,N,N,0,N,00,N
|
|
20230620,090652,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21800,-650,5,-2.90,12391625450,560425,7.74,22600,22650,21700,29150,15750,22450,22109.90,12.28,0,-62304,23883,23166,22433,21716,20983,22800,21350,632,6700,1000,16610,50,1,63246419,13788,13.46,6.20,12,0.89,1620.00,3515.00,23150,20230616,-5.83,4655,20220930,368.31,23150,-5.83,20230616,5270,313.66,20230103,23150,-5.83,20230616,4655,368.31,20220930,2.82,N,007660,1000,632 억,,7763659,N,N,0,N,00,N
|
|
20230619,160317,54,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,22450,250,2,1.13,159760549150,7151016,25.09,22700,23150,21700,28850,15550,22200,22340.88,13.47,0,-492337,25113,23656,21693,20236,18273,24385,20965,632,6650,1000,16420,50,1,63246419,14199,13.86,6.39,12,11.31,1620.00,3515.00,23150,20230616,-3.02,4655,20220930,382.28,23150,0.00,20230616,5270,326.00,20230103,23150,-3.02,20230616,4655,382.28,20220930,2.98,N,007660,1000,632 억,,8518144,N,N,4401,N,01,N
|
|
20230619,150417,54,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,22300,100,2,0.45,152162997900,6811291,23.89,22700,23150,21700,28850,15550,22200,22339.82,13.47,0,-527212,25113,23656,21693,20236,18273,24385,20965,632,6650,1000,16420,50,1,63246419,14104,13.77,6.34,12,10.77,1620.00,3515.00,23150,20230616,-3.67,4655,20220930,379.05,23150,0.00,20230616,5270,323.15,20230103,23150,-3.67,20230616,4655,379.05,20220930,2.98,N,007660,1000,632 억,,8518144,N,N,4401,N,01,N
|
|
20230619,140337,54,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,22250,50,2,0.23,144944582450,6487722,22.76,22700,23150,21700,28850,15550,22200,22341.37,13.47,0,-555449,25113,23656,21693,20236,18273,24385,20965,632,6650,1000,16420,50,1,63246419,14072,13.73,6.33,12,10.26,1620.00,3515.00,23150,20230616,-3.89,4655,20220930,377.98,23150,0.00,20230616,5270,322.20,20230103,23150,-3.89,20230616,4655,377.98,20220930,2.98,N,007660,1000,632 억,,8518144,N,N,4401,N,01,N
|
|
20230619,130930,54,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,22250,50,2,0.23,135140729250,6046761,21.21,22700,23150,21700,28850,15550,22200,22349.28,13.47,0,-552022,25113,23656,21693,20236,18273,24385,20965,632,6650,1000,16420,50,1,63246419,14072,13.73,6.33,12,9.56,1620.00,3515.00,23150,20230616,-3.89,4655,20220930,377.98,23150,0.00,20230616,5270,322.20,20230103,23150,-3.89,20230616,4655,377.98,20220930,2.98,N,007660,1000,632 억,,8518144,N,N,4401,N,01,N
|
|
20230619,120522,54,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,22200,0,3,0.00,106267402600,4764642,16.71,22700,23150,21700,28850,15550,22200,22303.34,13.47,0,-729593,25113,23656,21693,20236,18273,24385,20965,632,6650,1000,16420,50,1,63246419,14041,13.70,6.32,12,7.53,1620.00,3515.00,23150,20230616,-4.10,4655,20220930,376.91,23150,0.00,20230616,5270,321.25,20230103,23150,-4.10,20230616,4655,376.91,20220930,2.98,N,007660,1000,632 억,,8518144,N,N,4401,N,01,N
|
|
20230619,110638,54,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,22000,-200,5,-0.90,98384377900,4407928,15.46,22700,23150,21700,28850,15550,22200,22319.88,13.47,0,-745283,25113,23656,21693,20236,18273,24385,20965,632,6650,1000,16420,50,1,63246419,13914,13.58,6.26,12,6.97,1620.00,3515.00,23150,20230616,-4.97,4655,20220930,372.61,23150,0.00,20230616,5270,317.46,20230103,23150,-4.97,20230616,4655,372.61,20220930,2.98,N,007660,1000,632 억,,8518144,N,N,4401,N,01,N
|
|
20230619,100141,54,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,22100,-100,5,-0.45,76846834150,3439480,12.07,22700,23150,21700,28850,15550,22200,22342.59,13.47,0,-710060,25113,23656,21693,20236,18273,24385,20965,632,6650,1000,16420,50,1,63246419,13977,13.64,6.29,12,5.44,1620.00,3515.00,23150,20230616,-4.54,4655,20220930,374.76,23150,0.00,20230616,5270,319.35,20230103,23150,-4.54,20230616,4655,374.76,20220930,2.98,N,007660,1000,632 억,,8518144,N,N,4401,N,01,N
|
|
20230619,090706,54,100.00,KOSPI,신고가,전기.전자,N,N,N,N, ,N,22300,100,2,0.45,36107076150,1592849,5.59,22700,23150,22200,28850,15550,22200,22668.33,13.47,0,-420096,25113,23656,21693,20236,18273,24385,20965,632,6650,1000,16420,50,1,63246419,14104,13.77,6.34,12,2.52,1620.00,3515.00,23150,20230616,-3.67,4655,20220930,379.05,23150,0.00,20230616,5270,323.15,20230103,23150,-3.67,20230616,4655,379.05,20220930,2.98,N,007660,1000,632 억,,8518144,N,N,4401,N,01,N
|
|
20230616,160742,00,60.00,KOSPI,신고가,전기.전자,N,N,N,N,60,N,22200,2680,2,13.73,612492496980,28249731,216.49,20000,23150,19730,25350,13670,19520,21680.47,11.87,0,1000958,21140,20330,19540,18730,17940,20735,19135,632,5840,1000,14440,50,1,63246419,14041,13.70,6.32,12,44.67,1620.00,3515.00,23150,20230616,-4.10,4655,20220930,376.91,23150,-4.10,20230616,5270,321.25,20230103,23150,-4.10,20230616,4655,376.91,20220930,3.43,N,007660,1000,632 억,,7505628,N,N,4401,N,00,N
|
|
20230616,150410,00,60.00,KOSPI,신고가,전기.전자,N,N,N,N,60,N,22350,2830,2,14.50,590706905930,27267800,208.96,20000,23150,19730,25350,13670,19520,21663.20,11.87,0,802379,21140,20330,19540,18730,17940,20735,19135,632,5840,1000,14440,50,1,63246419,14136,13.80,6.36,12,43.11,1620.00,3515.00,23150,20230616,-3.46,4655,20220930,380.13,23150,-3.46,20230616,5270,324.10,20230103,23150,-3.46,20230616,4655,380.13,20220930,3.43,N,007660,1000,632 억,,7505628,N,N,12738,N,00,N
|
|
20230616,140153,00,60.00,KOSPI,신고가,전기.전자,N,N,N,N,60,N,22250,2730,2,13.99,554159600130,25635231,196.45,20000,23150,19730,25350,13670,19520,21617.15,11.87,0,496211,21140,20330,19540,18730,17940,20735,19135,632,5840,1000,14440,50,1,63246419,14072,13.73,6.33,12,40.53,1620.00,3515.00,23150,20230616,-3.89,4655,20220930,377.98,23150,-3.89,20230616,5270,322.20,20230103,23150,-3.89,20230616,4655,377.98,20220930,3.43,N,007660,1000,632 억,,7505628,N,N,12738,N,00,N
|
|
20230616,130623,00,60.00,KOSPI,신고가,전기.전자,N,N,N,N,60,N,22350,2830,2,14.50,527300736580,24421057,187.15,20000,23150,19730,25350,13670,19520,21592.09,11.87,0,469425,21140,20330,19540,18730,17940,20735,19135,632,5840,1000,14440,50,1,63246419,14136,13.80,6.36,12,38.61,1620.00,3515.00,23150,20230616,-3.46,4655,20220930,380.13,23150,-3.46,20230616,5270,324.10,20230103,23150,-3.46,20230616,4655,380.13,20220930,3.43,N,007660,1000,632 억,,7505628,N,N,12738,N,00,N
|
|
20230616,120521,00,60.00,KOSPI,신고가,전기.전자,N,N,N,N,60,N,22150,2630,2,13.47,466802348530,21726392,166.50,20000,23150,19730,25350,13670,19520,21485.54,11.87,0,395354,21140,20330,19540,18730,17940,20735,19135,632,5840,1000,14440,50,1,63246419,14009,13.67,6.30,12,34.35,1620.00,3515.00,23150,20230616,-4.32,4655,20220930,375.83,23150,-4.32,20230616,5270,320.30,20230103,23150,-4.32,20230616,4655,375.83,20220930,3.43,N,007660,1000,632 억,,7505628,N,N,12738,N,00,N
|
|
20230616,110457,00,60.00,KOSPI,신고가,전기.전자,N,N,N,N,60,N,22450,2930,2,15.01,384410948230,17999442,137.94,20000,23150,19730,25350,13670,19520,21356.87,11.87,0,391759,21140,20330,19540,18730,17940,20735,19135,632,5840,1000,14440,50,1,63246419,14199,13.86,6.39,12,28.46,1620.00,3515.00,23150,20230616,-3.02,4655,20220930,382.28,23150,-3.02,20230616,5270,326.00,20230103,23150,-3.02,20230616,4655,382.28,20220930,3.43,N,007660,1000,632 억,,7505628,N,N,12738,N,00,N
|
|
20230616,100828,00,60.00,KOSPI,신고가,전기.전자,N,N,N,N,60,N,21350,1830,2,9.38,184811015030,8988757,68.88,20000,21400,19730,25350,13670,19520,20560.29,11.87,0,432388,21140,20330,19540,18730,17940,20735,19135,632,5840,1000,14440,50,1,63246419,13503,13.18,6.07,12,14.21,1620.00,3515.00,21400,20230616,-0.23,4655,20220930,358.65,21400,-0.23,20230616,5270,305.12,20230103,21400,-0.23,20230616,4655,358.65,20220930,3.43,N,007660,1000,632 억,,7505628,N,N,12738,N,00,N
|
|
20230616,090243,00,60.00,KOSPI,,전기.전자,N,N,N,N,60,N,19800,280,2,1.43,11209559000,562140,4.31,20000,20100,19730,25350,13670,19520,19941.21,11.87,0,-115046,21140,20330,19540,18730,17940,20735,19135,632,5840,1000,14440,10,1,63246419,12523,12.22,5.63,12,0.89,1620.00,3515.00,20450,20230614,-3.18,4655,20220930,325.35,20450,-3.18,20230614,5270,275.71,20230103,20450,-3.18,20230614,4655,325.35,20220930,3.43,N,007660,1000,632 억,,7505628,N,N,12738,N,00,N
|
|
20230615,150117,00,60.00,KOSPI,,전기.전자,N,N,N,N,60,N,19340,710,2,3.81,228114906210,11722175,47.13,19250,20350,18750,24200,13050,18630,19460.97,10.48,0,-28304,21583,20106,18973,17496,16363,19540,16930,632,5575,1000,13780,10,1,63246419,12232,11.94,5.50,12,18.53,1620.00,3515.00,20450,20230614,-5.43,4655,20220930,315.47,20450,-5.43,20230614,5270,266.98,20230103,20450,-5.43,20230614,4655,315.47,20220930,4.15,N,007660,1000,632 억,,6626315,N,N,8038,N,00,N
|
|
20230615,141025,00,60.00,KOSPI,,전기.전자,N,N,N,N,60,N,19110,480,2,2.58,209646542540,10766424,43.29,19250,20350,18750,24200,13050,18630,19473.19,10.48,0,-42419,21583,20106,18973,17496,16363,19540,16930,632,5575,1000,13780,10,1,63246419,12086,11.80,5.44,12,17.02,1620.00,3515.00,20450,20230614,-6.55,4655,20220930,310.53,20450,-6.55,20230614,5270,262.62,20230103,20450,-6.55,20230614,4655,310.53,20220930,4.15,N,007660,1000,632 억,,6626315,N,N,8038,N,00,N
|
|
20230615,130124,00,60.00,KOSPI,,전기.전자,N,N,N,N,60,N,19070,440,2,2.36,193155514100,9908415,39.84,19250,20350,18750,24200,13050,18630,19495.13,10.48,0,-123372,21583,20106,18973,17496,16363,19540,16930,632,5575,1000,13780,10,1,63246419,12061,11.77,5.43,12,15.67,1620.00,3515.00,20450,20230614,-6.75,4655,20220930,309.67,20450,-6.75,20230614,5270,261.86,20230103,20450,-6.75,20230614,4655,309.67,20220930,4.15,N,007660,1000,632 억,,6626315,N,N,8038,N,00,N
|
|
20230615,120119,00,60.00,KOSPI,,전기.전자,N,N,N,N,60,N,19050,420,2,2.25,186686342430,9568919,38.47,19250,20350,18750,24200,13050,18630,19510.76,10.48,0,-130160,21583,20106,18973,17496,16363,19540,16930,632,5575,1000,13780,10,1,63246419,12048,11.76,5.42,12,15.13,1620.00,3515.00,20450,20230614,-6.85,4655,20220930,309.24,20450,-6.85,20230614,5270,261.48,20230103,20450,-6.85,20230614,4655,309.24,20220930,4.15,N,007660,1000,632 억,,6626315,N,N,8038,N,00,N
|
|
20230615,110308,00,60.00,KOSPI,,전기.전자,N,N,N,N,60,N,18820,190,2,1.02,177226364230,9071973,36.48,19250,20350,18750,24200,13050,18630,19536.79,10.48,0,-108240,21583,20106,18973,17496,16363,19540,16930,632,5575,1000,13780,10,1,63246419,11903,11.62,5.35,12,14.34,1620.00,3515.00,20450,20230614,-7.97,4655,20220930,304.30,20450,-7.97,20230614,5270,257.12,20230103,20450,-7.97,20230614,4655,304.30,20220930,4.15,N,007660,1000,632 억,,6626315,N,N,8038,N,00,N
|
|
20230611,184511,00,60.00,KOSPI,신고가,전기.전자,N,N,N,N,60,N,17790,3390,2,23.54,686758376100,40881759,675.16,14830,18430,14450,18720,10080,14400,16787.75,13.21,-467875,-512697,15093,14746,14473,14126,13853,14610,13990,632,4320,1000,10650,10,1,63246419,11252,10.98,5.06,12,64.64,1620.00,3515.00,18430,20230609,-3.47,4655,20220930,282.17,18430,-3.47,20230609,5270,237.57,20230103,18430,-3.47,20230609,4655,282.17,20220930,2.23,N,007660,1000,632 억,,8353971,N,N,3725,N,00,N
|