KissMeData/108320/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

42 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	160718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	113800	-6500	5	-5.40	32137588000	277902	277.01	120900	120900	112400	156300	84300	120300	115649.92	27.98	-2261	-28724	122566	121432	120066	118932	117566	122000	119500	81	36000	500	91420	100	1	16264300	18509	7.92	1.95	12	1.71	14368.00	58432.00	124100	20230621	-8.30	67500	20230103	68.59	124100	-8.30	20230621	67500	68.59	20230103	124100	-8.30	20230621	67500	68.59	20230103	1.19	N	108320	500	81 억	4550356	N	N	5144	N	N
3	20230630	150721	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	113900	-6400	5	-5.32	26834082200	231175	230.43	120900	120900	113400	156300	84300	120300	116076.92	27.98	-2261	-28512	122566	121432	120066	118932	117566	122000	119500	81	36000	500	91420	100	1	16264300	18525	7.93	1.95	12	1.42	14368.00	58432.00	124100	20230621	-8.22	67500	20230103	68.74	124100	-8.22	20230621	67500	68.74	20230103	124100	-8.22	20230621	67500	68.74	20230103	1.19	N	108320	500	81 억	4550356	N	N	716	N	N
4	20230630	140719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	115300	-5000	5	-4.16	18543917900	158719	158.21	120900	120900	115000	156300	84300	120300	116834.90	27.98	-2261	-31189	122566	121432	120066	118932	117566	122000	119500	81	36000	500	91420	100	1	16264300	18753	8.02	1.97	12	0.98	14368.00	58432.00	124100	20230621	-7.09	67500	20230103	70.81	124100	-7.09	20230621	67500	70.81	20230103	124100	-7.09	20230621	67500	70.81	20230103	1.19	N	108320	500	81 억	4550356	N	N	716	N	N
5	20230630	130720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	116400	-3900	5	-3.24	14542082500	124081	123.68	120900	120900	115000	156300	84300	120300	117198.30	27.98	-2261	-29632	122566	121432	120066	118932	117566	122000	119500	81	36000	500	91420	100	1	16264300	18932	8.10	1.99	12	0.76	14368.00	58432.00	124100	20230621	-6.20	67500	20230103	72.44	124100	-6.20	20230621	67500	72.44	20230103	124100	-6.20	20230621	67500	72.44	20230103	1.19	N	108320	500	81 억	4550356	N	N	716	N	N
6	20230630	120717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	116400	-3900	5	-3.24	12139170400	103388	103.06	120900	120900	115000	156300	84300	120300	117413.73	27.98	-2261	-29694	122566	121432	120066	118932	117566	122000	119500	81	36000	500	91420	100	1	16264300	18932	8.10	1.99	12	0.64	14368.00	58432.00	124100	20230621	-6.20	67500	20230103	72.44	124100	-6.20	20230621	67500	72.44	20230103	124100	-6.20	20230621	67500	72.44	20230103	1.19	N	108320	500	81 억	4550356	N	N	716	N	N
7	20230630	110720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	117500	-2800	5	-2.33	9599547000	81637	81.37	120900	120900	115000	156300	84300	120300	117588.19	27.98	-2261	-26633	122566	121432	120066	118932	117566	122000	119500	81	36000	500	91420	100	1	16264300	19111	8.18	2.01	12	0.50	14368.00	58432.00	124100	20230621	-5.32	67500	20230103	74.07	124100	-5.32	20230621	67500	74.07	20230103	124100	-5.32	20230621	67500	74.07	20230103	1.19	N	108320	500	81 억	4550356	N	N	716	N	N
8	20230630	100719	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	117300	-3000	5	-2.49	7865467100	66865	66.65	120900	120900	115000	156300	84300	120300	117632.05	27.98	-2261	-23786	122566	121432	120066	118932	117566	122000	119500	81	36000	500	91420	100	1	16264300	19078	8.16	2.01	12	0.41	14368.00	58432.00	124100	20230621	-5.48	67500	20230103	73.78	124100	-5.48	20230621	67500	73.78	20230103	124100	-5.48	20230621	67500	73.78	20230103	1.19	N	108320	500	81 억	4550356	N	N	716	N	N
9	20230630	090720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	119100	-1200	5	-1.00	1027176800	8597	8.57	120900	120900	118900	156300	84300	120300	119480.84	27.98	-2261	-5901	122566	121432	120066	118932	117566	122000	119500	81	36000	500	91420	100	1	16264300	19371	8.29	2.04	12	0.05	14368.00	58432.00	124100	20230621	-4.03	67500	20230103	76.44	124100	-4.03	20230621	67500	76.44	20230103	124100	-4.03	20230621	67500	76.44	20230103	1.19	N	108320	500	81 억	4550356	N	N	716	N	N
10	20230629	160718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120300	800	2	0.67	11956615400	99576	115.22	120000	121200	118700	155300	83700	119500	120074.66	27.96	-341	16321	122633	121066	120033	118466	117433	120550	117950	81	35800	500	90820	100	1	16264300	19566	8.37	2.06	12	0.61	14368.00	58432.00	124100	20230621	-3.06	67500	20230103	78.22	124100	-3.06	20230621	67500	78.22	20230103	124100	-3.06	20230621	67500	78.22	20230103	1.17	N	108320	500	81 억	4547071	N	N	716	N	N
11	20230629	150717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	119800	300	2	0.25	10619056900	88397	102.29	120000	121200	118700	155300	83700	119500	120129.15	27.96	-341	12260	122633	121066	120033	118466	117433	120550	117950	81	35800	500	90820	100	1	16264300	19485	8.34	2.05	12	0.54	14368.00	58432.00	124100	20230621	-3.46	67500	20230103	77.48	124100	-3.46	20230621	67500	77.48	20230103	124100	-3.46	20230621	67500	77.48	20230103	1.17	N	108320	500	81 억	4547071	N	N	1	N	N
12	20230629	140714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120100	600	2	0.50	8810263600	73336	84.86	120000	121200	118700	155300	83700	119500	120135.59	27.96	-341	11332	122633	121066	120033	118466	117433	120550	117950	81	35800	500	90820	100	1	16264300	19533	8.36	2.06	12	0.45	14368.00	58432.00	124100	20230621	-3.22	67500	20230103	77.93	124100	-3.22	20230621	67500	77.93	20230103	124100	-3.22	20230621	67500	77.93	20230103	1.17	N	108320	500	81 억	4547071	N	N	1	N	N
13	20230629	130715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120000	500	2	0.42	7500323200	62415	72.22	120000	121200	118700	155300	83700	119500	120168.60	27.96	-341	9138	122633	121066	120033	118466	117433	120550	117950	81	35800	500	90820	100	1	16264300	19517	8.35	2.05	12	0.38	14368.00	58432.00	124100	20230621	-3.30	67500	20230103	77.78	124100	-3.30	20230621	67500	77.78	20230103	124100	-3.30	20230621	67500	77.78	20230103	1.17	N	108320	500	81 억	4547071	N	N	1	N	N
14	20230629	120717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120200	700	2	0.59	6584759000	54790	63.40	120000	121200	118700	155300	83700	119500	120181.77	27.96	-341	8783	122633	121066	120033	118466	117433	120550	117950	81	35800	500	90820	100	1	16264300	19550	8.37	2.06	12	0.34	14368.00	58432.00	124100	20230621	-3.14	67500	20230103	78.07	124100	-3.14	20230621	67500	78.07	20230103	124100	-3.14	20230621	67500	78.07	20230103	1.17	N	108320	500	81 억	4547071	N	N	1	N	N
15	20230629	110718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120000	500	2	0.42	5522258200	45932	53.15	120000	121200	118700	155300	83700	119500	120226.82	27.96	-341	7212	122633	121066	120033	118466	117433	120550	117950	81	35800	500	90820	100	1	16264300	19517	8.35	2.05	12	0.28	14368.00	58432.00	124100	20230621	-3.30	67500	20230103	77.78	124100	-3.30	20230621	67500	77.78	20230103	124100	-3.30	20230621	67500	77.78	20230103	1.17	N	108320	500	81 억	4547071	N	N	1	N	N
16	20230629	100718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120100	600	2	0.50	2659548000	22199	25.69	120000	120300	118700	155300	83700	119500	119804.86	27.96	-341	1395	122633	121066	120033	118466	117433	120550	117950	81	35800	500	90820	100	1	16264300	19533	8.36	2.06	12	0.14	14368.00	58432.00	124100	20230621	-3.22	67500	20230103	77.93	124100	-3.22	20230621	67500	77.93	20230103	124100	-3.22	20230621	67500	77.93	20230103	1.17	N	108320	500	81 억	4547071	N	N	1	N	N
17	20230629	090652	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120000	500	2	0.42	259555300	2162	2.50	120000	120200	119800	155300	83700	119500	120053.33	27.96	-341	-482	122633	121066	120033	118466	117433	120550	117950	81	35800	500	90820	100	1	16264300	19517	8.35	2.05	12	0.01	14368.00	58432.00	124100	20230621	-3.30	67500	20230103	77.78	124100	-3.30	20230621	67500	77.78	20230103	124100	-3.30	20230621	67500	77.78	20230103	1.17	N	108320	500	81 억	4547071	N	N	1	N	N
18	20230628	160707	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	119500	-500	5	-0.42	10299092200	85851	98.52	120800	121600	119000	156000	84000	120000	119965.11	27.92	-1200	9424	123600	121800	120600	118800	117600	121200	118200	81	36000	500	91200	100	1	16264300	19436	8.32	2.05	12	0.53	14368.00	58432.00	124100	20230621	-3.71	67500	20230103	77.04	124100	-3.71	20230621	67500	77.04	20230103	124100	-3.71	20230621	67500	77.04	20230103	1.24	N	108320	500	81 억	4541001	N	N	1	N	N
19	20230628	150713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	119800	-200	5	-0.17	8828134000	73527	84.38	120800	121600	119100	156000	84000	120000	120066.56	27.92	-1200	6310	123600	121800	120600	118800	117600	121200	118200	81	36000	500	91200	100	1	16264300	19485	8.34	2.05	12	0.45	14368.00	58432.00	124100	20230621	-3.46	67500	20230103	77.48	124100	-3.46	20230621	67500	77.48	20230103	124100	-3.46	20230621	67500	77.48	20230103	1.24	N	108320	500	81 억	4541001	N	N	70	N	N
20	20230628	140711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120100	100	2	0.08	7803193600	64967	74.56	120800	121600	119100	156000	84000	120000	120110.11	27.92	-1200	6307	123600	121800	120600	118800	117600	121200	118200	81	36000	500	91200	100	1	16264300	19533	8.36	2.06	12	0.40	14368.00	58432.00	124100	20230621	-3.22	67500	20230103	77.93	124100	-3.22	20230621	67500	77.93	20230103	124100	-3.22	20230621	67500	77.93	20230103	1.24	N	108320	500	81 억	4541001	N	N	70	N	N
21	20230628	130712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120000	0	3	0.00	6483133800	53974	61.94	120800	121600	119100	156000	84000	120000	120115.87	27.92	-1200	7015	123600	121800	120600	118800	117600	121200	118200	81	36000	500	91200	100	1	16264300	19517	8.35	2.05	12	0.33	14368.00	58432.00	124100	20230621	-3.30	67500	20230103	77.78	124100	-3.30	20230621	67500	77.78	20230103	124100	-3.30	20230621	67500	77.78	20230103	1.24	N	108320	500	81 억	4541001	N	N	70	N	N
22	20230628	120712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120400	400	2	0.33	5328246000	44363	50.91	120800	121600	119100	156000	84000	120000	120105.63	27.92	-1200	5512	123600	121800	120600	118800	117600	121200	118200	81	36000	500	91200	100	1	16264300	19582	8.38	2.06	12	0.27	14368.00	58432.00	124100	20230621	-2.98	67500	20230103	78.37	124100	-2.98	20230621	67500	78.37	20230103	124100	-2.98	20230621	67500	78.37	20230103	1.24	N	108320	500	81 억	4541001	N	N	70	N	N
23	20230628	110716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	119500	-500	5	-0.42	3956314400	32890	37.74	120800	121600	119500	156000	84000	120000	120289.28	27.92	-1200	2491	123600	121800	120600	118800	117600	121200	118200	81	36000	500	91200	100	1	16264300	19436	8.32	2.05	12	0.20	14368.00	58432.00	124100	20230621	-3.71	67500	20230103	77.04	124100	-3.71	20230621	67500	77.04	20230103	124100	-3.71	20230621	67500	77.04	20230103	1.24	N	108320	500	81 억	4541001	N	N	70	N	N
24	20230628	100716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120500	500	2	0.42	1949117100	16147	18.53	120800	121600	120100	156000	84000	120000	120710.79	27.92	-1200	2970	123600	121800	120600	118800	117600	121200	118200	81	36000	500	91200	100	1	16264300	19598	8.39	2.06	12	0.10	14368.00	58432.00	124100	20230621	-2.90	67500	20230103	78.52	124100	-2.90	20230621	67500	78.52	20230103	124100	-2.90	20230621	67500	78.52	20230103	1.24	N	108320	500	81 억	4541001	N	N	70	N	N
25	20230628	090714	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	121500	1500	2	1.25	482441600	3988	4.58	120800	121500	120600	156000	84000	120000	120973.32	27.92	-1200	1494	123600	121800	120600	118800	117600	121200	118200	81	36000	500	91200	100	1	16264300	19761	8.46	2.08	12	0.02	14368.00	58432.00	124100	20230621	-2.10	67500	20230103	80.00	124100	-2.10	20230621	67500	80.00	20230103	124100	-2.10	20230621	67500	80.00	20230103	1.24	N	108320	500	81 억	4541001	N	N	70	N	N
26	20230627	160712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120000	-2500	5	-2.04	10416151700	86769	75.92	122400	122400	119400	159200	85800	122500	120042.73	28.02	0	-7267	125633	124066	121333	119766	117033	124850	120550	81	36700	500	93100	100	1	16264300	19517	8.35	2.05	12	0.53	14368.00	58432.00	124100	20230621	-3.30	67500	20230103	77.78	124100	-3.30	20230621	67500	77.78	20230103	124100	-3.30	20230621	67500	77.78	20230103	1.24	N	108320	500	81 억	4556628	N	N	70	N	N
27	20230627	150717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120000	-2500	5	-2.04	9594721500	79917	69.93	122400	122400	119400	159200	85800	122500	120056.26	28.02	0	-5944	125633	124066	121333	119766	117033	124850	120550	81	36700	500	93100	100	1	16264300	19517	8.35	2.05	12	0.49	14368.00	58432.00	124100	20230621	-3.30	67500	20230103	77.78	124100	-3.30	20230621	67500	77.78	20230103	124100	-3.30	20230621	67500	77.78	20230103	1.24	N	108320	500	81 억	4556628	N	N	0	N	N
28	20230627	140725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120400	-2100	5	-1.71	6983149700	58147	50.88	122400	122400	119400	159200	85800	122500	120091.61	28.02	0	-9637	125633	124066	121333	119766	117033	124850	120550	81	36700	500	93100	100	1	16264300	19582	8.38	2.06	12	0.36	14368.00	58432.00	124100	20230621	-2.98	67500	20230103	78.37	124100	-2.98	20230621	67500	78.37	20230103	124100	-2.98	20230621	67500	78.37	20230103	1.24	N	108320	500	81 억	4556628	N	N	0	N	N
29	20230627	130723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120400	-2100	5	-1.71	6281244800	52320	45.78	122400	122400	119400	159200	85800	122500	120050.82	28.02	0	-10406	125633	124066	121333	119766	117033	124850	120550	81	36700	500	93100	100	1	16264300	19582	8.38	2.06	12	0.32	14368.00	58432.00	124100	20230621	-2.98	67500	20230103	78.37	124100	-2.98	20230621	67500	78.37	20230103	124100	-2.98	20230621	67500	78.37	20230103	1.24	N	108320	500	81 억	4556628	N	N	0	N	N
30	20230627	120725	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120500	-2000	5	-1.63	5631884100	46921	41.06	122400	122400	119400	159200	85800	122500	120025.06	28.02	0	-11556	125633	124066	121333	119766	117033	124850	120550	81	36700	500	93100	100	1	16264300	19598	8.39	2.06	12	0.29	14368.00	58432.00	124100	20230621	-2.90	67500	20230103	78.52	124100	-2.90	20230621	67500	78.52	20230103	124100	-2.90	20230621	67500	78.52	20230103	1.24	N	108320	500	81 억	4556628	N	N	0	N	N
31	20230627	110731	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120300	-2200	5	-1.80	4992120100	41609	36.41	122400	122400	119400	159200	85800	122500	119972.31	28.02	0	-12525	125633	124066	121333	119766	117033	124850	120550	81	36700	500	93100	100	1	16264300	19566	8.37	2.06	12	0.26	14368.00	58432.00	124100	20230621	-3.06	67500	20230103	78.22	124100	-3.06	20230621	67500	78.22	20230103	124100	-3.06	20230621	67500	78.22	20230103	1.24	N	108320	500	81 억	4556628	N	N	0	N	N
32	20230627	100708	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120100	-2400	5	-1.96	4043474300	33701	29.49	122400	122400	119400	159200	85800	122500	119975.15	28.02	0	-12935	125633	124066	121333	119766	117033	124850	120550	81	36700	500	93100	100	1	16264300	19533	8.36	2.06	12	0.21	14368.00	58432.00	124100	20230621	-3.22	67500	20230103	77.93	124100	-3.22	20230621	67500	77.93	20230103	124100	-3.22	20230621	67500	77.93	20230103	1.24	N	108320	500	81 억	4556628	N	N	0	N	N
33	20230627	090713	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	121000	-1500	5	-1.22	696661900	5768	5.05	122400	122400	120200	159200	85800	122500	120757.54	28.02	0	-1809	125633	124066	121333	119766	117033	124850	120550	81	36700	500	93100	100	1	16264300	19680	8.42	2.07	12	0.04	14368.00	58432.00	124100	20230621	-2.50	67500	20230103	79.26	124100	-2.50	20230621	67500	79.26	20230103	124100	-2.50	20230621	67500	79.26	20230103	1.24	N	108320	500	81 억	4556628	N	N	0	N	N
34	20230626	160711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	122500	4000	2	3.38	13779186100	113736	109.67	118600	122900	118600	154000	83000	118500	121144.01	27.93	0	28267	122566	120532	119266	117232	115966	119900	116600	81	35500	500	90060	100	1	16264300	19924	8.53	2.10	12	0.70	14368.00	58432.00	124100	20230621	-1.29	67500	20230103	81.48	124100	-1.29	20230621	67500	81.48	20230103	124100	-1.29	20230621	67500	81.48	20230103	1.25	N	108320	500	81 억	4543309	N	N	36	N	N
35	20230626	150716	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	122100	3600	2	3.04	12307413700	101707	98.07	118600	122900	118600	154000	83000	118500	121008.82	27.93	0	26942	122566	120532	119266	117232	115966	119900	116600	81	35500	500	90060	100	1	16264300	19859	8.50	2.09	12	0.63	14368.00	58432.00	124100	20230621	-1.61	67500	20230103	80.89	124100	-1.61	20230621	67500	80.89	20230103	124100	-1.61	20230621	67500	80.89	20230103	1.25	N	108320	500	81 억	4543309	N	N	36	N	N
36	20230626	140715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	122200	3700	2	3.12	10649472700	88122	84.97	118600	122900	118600	154000	83000	118500	120849.51	27.93	0	26254	122566	120532	119266	117232	115966	119900	116600	81	35500	500	90060	100	1	16264300	19875	8.51	2.09	12	0.54	14368.00	58432.00	124100	20230621	-1.53	67500	20230103	81.04	124100	-1.53	20230621	67500	81.04	20230103	124100	-1.53	20230621	67500	81.04	20230103	1.25	N	108320	500	81 억	4543309	N	N	36	N	N
37	20230626	130711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	122400	3900	2	3.29	8667215100	71941	69.37	118600	122400	118600	154000	83000	118500	120477.04	27.93	0	23318	122566	120532	119266	117232	115966	119900	116600	81	35500	500	90060	100	1	16264300	19908	8.52	2.09	12	0.44	14368.00	58432.00	124100	20230621	-1.37	67500	20230103	81.33	124100	-1.37	20230621	67500	81.33	20230103	124100	-1.37	20230621	67500	81.33	20230103	1.25	N	108320	500	81 억	4543309	N	N	36	N	N
38	20230626	120711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120900	2400	2	2.03	6316295400	52606	50.72	118600	120900	118600	154000	83000	118500	120068.32	27.93	0	16797	122566	120532	119266	117232	115966	119900	116600	81	35500	500	90060	100	1	16264300	19664	8.41	2.07	12	0.32	14368.00	58432.00	124100	20230621	-2.58	67500	20230103	79.11	124100	-2.58	20230621	67500	79.11	20230103	124100	-2.58	20230621	67500	79.11	20230103	1.25	N	108320	500	81 억	4543309	N	N	36	N	N
39	20230626	110710	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120200	1700	2	1.43	5378125100	44826	43.22	118600	120900	118600	154000	83000	118500	119978.20	27.93	0	14003	122566	120532	119266	117232	115966	119900	116600	81	35500	500	90060	100	1	16264300	19550	8.37	2.06	12	0.28	14368.00	58432.00	124100	20230621	-3.14	67500	20230103	78.07	124100	-3.14	20230621	67500	78.07	20230103	124100	-3.14	20230621	67500	78.07	20230103	1.25	N	108320	500	81 억	4543309	N	N	36	N	N
40	20230626	100711	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120800	2300	2	1.94	3579007300	29820	28.75	118600	120900	118600	154000	83000	118500	120020.98	27.93	0	12154	122566	120532	119266	117232	115966	119900	116600	81	35500	500	90060	100	1	16264300	19647	8.41	2.07	12	0.18	14368.00	58432.00	124100	20230621	-2.66	67500	20230103	78.96	124100	-2.66	20230621	67500	78.96	20230103	124100	-2.66	20230621	67500	78.96	20230103	1.25	N	108320	500	81 억	4543309	N	N	36	N	N
41	20230626	090712	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	119600	1100	2	0.93	761231800	6377	6.15	118600	120200	118600	154000	83000	118500	119373.10	27.93	0	3171	122566	120532	119266	117232	115966	119900	116600	81	35500	500	90060	100	1	16264300	19452	8.32	2.05	12	0.04	14368.00	58432.00	124100	20230621	-3.63	67500	20230103	77.19	124100	-3.63	20230621	67500	77.19	20230103	124100	-3.63	20230621	67500	77.19	20230103	1.25	N	108320	500	81 억	4543309	N	N	36	N	N
42	20230623	172810	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	118500	-1500	5	-1.25	12318336200	103140	92.00	120500	121300	118000	156000	84000	120000	119437.62	27.91	-581	15606	122400	121200	120200	119000	118000	120700	118500	81	36000	500	91200	100	1	16264300	19273	8.25	2.03	12	0.63	14368.00	58432.00	124100	20230621	-4.51	67500	20230103	75.56	124100	-4.51	20230621	67500	75.56	20230103	124100	-4.51	20230621	67500	75.56	20230103	1.29	N	108320	500	81 억	4538653	N	N	36	N	N
43	20230623	140556	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	119400	-600	5	-0.50	7393406500	61588	54.94	120500	121300	119000	156000	84000	120000	120046.22	27.91	-581	7064	122400	121200	120200	119000	118000	120700	118500	81	36000	500	91200	100	1	16264300	19420	8.31	2.04	12	0.38	14368.00	58432.00	124100	20230621	-3.79	67500	20230103	76.89	124100	-3.79	20230621	67500	76.89	20230103	124100	-3.79	20230621	67500	76.89	20230103	1.29	N	108320	500	81 억	4538653	N	N	0	N	N
44	20230622	160344	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120000	-1900	5	-1.56	13421767800	111802	75.71	120600	121400	119200	158400	85400	121900	120049.50	28.02	-581	-2419	125433	123666	122333	120566	119233	124550	121450	81	36500	500	92640	100	1	16264300	19517	8.35	2.05	12	0.69	14368.00	58432.00	124100	20230621	-3.30	67500	20230103	77.78	124100	-3.30	20230621	67500	77.78	20230103	124100	-3.30	20230621	67500	77.78	20230103	1.33	N	108320	500	81 억	4557620	N	N	27	N	N
45	20230622	150139	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	119700	-2200	5	-1.80	12334833500	102719	69.56	120600	121400	119200	158400	85400	121900	120083.25	28.02	-581	-2720	125433	123666	122333	120566	119233	124550	121450	81	36500	500	92640	100	1	16264300	19468	8.33	2.05	12	0.63	14368.00	58432.00	124100	20230621	-3.55	67500	20230103	77.33	124100	-3.55	20230621	67500	77.33	20230103	124100	-3.55	20230621	67500	77.33	20230103	1.33	N	108320	500	81 억	4557620	N	N	27	N	N
46	20230622	140131	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120200	-1700	5	-1.39	10607495600	88318	59.80	120600	121400	119200	158400	85400	121900	120105.68	28.02	-581	-1738	125433	123666	122333	120566	119233	124550	121450	81	36500	500	92640	100	1	16264300	19550	8.37	2.06	12	0.54	14368.00	58432.00	124100	20230621	-3.14	67500	20230103	78.07	124100	-3.14	20230621	67500	78.07	20230103	124100	-3.14	20230621	67500	78.07	20230103	1.33	N	108320	500	81 억	4557620	N	N	27	N	N
47	20230622	130544	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	119900	-2000	5	-1.64	9714926200	80905	54.79	120600	121400	119200	158400	85400	121900	120078.17	28.02	-581	-3053	125433	123666	122333	120566	119233	124550	121450	81	36500	500	92640	100	1	16264300	19501	8.34	2.05	12	0.50	14368.00	58432.00	124100	20230621	-3.38	67500	20230103	77.63	124100	-3.38	20230621	67500	77.63	20230103	124100	-3.38	20230621	67500	77.63	20230103	1.33	N	108320	500	81 억	4557620	N	N	27	N	N
48	20230622	120130	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	119900	-2000	5	-1.64	7404082800	61575	41.70	120600	121400	119500	158400	85400	121900	120244.92	28.02	-581	-3562	125433	123666	122333	120566	119233	124550	121450	81	36500	500	92640	100	1	16264300	19501	8.34	2.05	12	0.38	14368.00	58432.00	124100	20230621	-3.38	67500	20230103	77.63	124100	-3.38	20230621	67500	77.63	20230103	124100	-3.38	20230621	67500	77.63	20230103	1.33	N	108320	500	81 억	4557620	N	N	27	N	N
49	20230622	110134	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120400	-1500	5	-1.23	5670391400	47122	31.91	120600	121400	119700	158400	85400	121900	120334.24	28.02	-581	-4424	125433	123666	122333	120566	119233	124550	121450	81	36500	500	92640	100	1	16264300	19582	8.38	2.06	12	0.29	14368.00	58432.00	124100	20230621	-2.98	67500	20230103	78.37	124100	-2.98	20230621	67500	78.37	20230103	124100	-2.98	20230621	67500	78.37	20230103	1.33	N	108320	500	81 억	4557620	N	N	27	N	N
50	20230622	100229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	119900	-2000	5	-1.64	4278490300	35551	24.07	120600	121400	119700	158400	85400	121900	120347.92	28.02	-581	-5787	125433	123666	122333	120566	119233	124550	121450	81	36500	500	92640	100	1	16264300	19501	8.34	2.05	12	0.22	14368.00	58432.00	124100	20230621	-3.38	67500	20230103	77.63	124100	-3.38	20230621	67500	77.63	20230103	124100	-3.38	20230621	67500	77.63	20230103	1.33	N	108320	500	81 억	4557620	N	N	27	N	N
51	20230622	090925	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120500	-1400	5	-1.15	987741800	8179	5.54	120600	121400	120200	158400	85400	121900	120765.46	28.02	-581	-2859	125433	123666	122333	120566	119233	124550	121450	81	36500	500	92640	100	1	16264300	19598	8.39	2.06	12	0.05	14368.00	58432.00	124100	20230621	-2.90	67500	20230103	78.52	124100	-2.90	20230621	67500	78.52	20230103	124100	-2.90	20230621	67500	78.52	20230103	1.33	N	108320	500	81 억	4557620	N	N	27	N	N
52	20230621	160344	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	121900	-200	5	-0.16	18074658200	146865	80.57	121100	124100	121000	158700	85500	122100	123071.98	28.03	-480	15015	126300	124200	121400	119300	116500	122800	117900	81	36600	500	92790	100	1	16264300	19826	8.48	2.09	12	0.90	14368.00	58432.00	124100	20230621	-1.77	67500	20230103	80.59	124100	-1.77	20230621	67500	80.59	20230103	124100	-1.77	20230621	67500	80.59	20230103	1.41	N	108320	500	81 억	4559178	N	N	27	N	N
53	20230621	150156	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	122000	-100	5	-0.08	16870936400	136985	75.15	121100	124100	121000	158700	85500	122100	123159.02	28.03	-480	12528	126300	124200	121400	119300	116500	122800	117900	81	36600	500	92790	100	1	16264300	19842	8.49	2.09	12	0.84	14368.00	58432.00	124100	20230621	-1.69	67500	20230103	80.74	124100	-1.69	20230621	67500	80.74	20230103	124100	-1.69	20230621	67500	80.74	20230103	1.41	N	108320	500	81 억	4559178	N	N	19	N	N
54	20230621	140509	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	123600	1500	2	1.23	13368357700	108355	59.44	121100	124100	121100	158700	85500	122100	123375.57	28.03	-480	11703	126300	124200	121400	119300	116500	122800	117900	81	36600	500	92790	100	1	16264300	20103	8.60	2.12	12	0.67	14368.00	58432.00	124100	20230621	-0.40	67500	20230103	83.11	124100	-0.40	20230621	67500	83.11	20230103	124100	-0.40	20230621	67500	83.11	20230103	1.41	N	108320	500	81 억	4559178	N	N	19	N	N
55	20230621	130907	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	123700	1600	2	1.31	11088319800	89895	49.32	121100	124100	121100	158700	85500	122100	123347.49	28.03	-480	11189	126300	124200	121400	119300	116500	122800	117900	81	36600	500	92790	100	1	16264300	20119	8.61	2.12	12	0.55	14368.00	58432.00	124100	20230621	-0.32	67500	20230103	83.26	124100	-0.32	20230621	67500	83.26	20230103	124100	-0.32	20230621	67500	83.26	20230103	1.41	N	108320	500	81 억	4559178	N	N	19	N	N
56	20230621	120608	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	123800	1700	2	1.39	9295188700	75390	41.36	121100	124100	121100	158700	85500	122100	123294.75	28.03	-480	13274	126300	124200	121400	119300	116500	122800	117900	81	36600	500	92790	100	1	16264300	20135	8.62	2.12	12	0.46	14368.00	58432.00	124100	20230621	-0.24	67500	20230103	83.41	124100	-0.24	20230621	67500	83.41	20230103	124100	-0.24	20230621	67500	83.41	20230103	1.41	N	108320	500	81 억	4559178	N	N	19	N	N
57	20230621	110601	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	123100	1000	2	0.82	7225983600	58652	32.18	121100	124100	121100	158700	85500	122100	123201.01	28.03	-480	11994	126300	124200	121400	119300	116500	122800	117900	81	36600	500	92790	100	1	16264300	20021	8.57	2.11	12	0.36	14368.00	58432.00	124100	20230621	-0.81	67500	20230103	82.37	124100	-0.81	20230621	67500	82.37	20230103	124100	-0.81	20230621	67500	82.37	20230103	1.41	N	108320	500	81 억	4559178	N	N	19	N	N
58	20230621	100219	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	123400	1300	2	1.06	4306644700	35012	19.21	121100	123800	121100	158700	85500	122100	123004.87	28.03	-480	10560	126300	124200	121400	119300	116500	122800	117900	81	36600	500	92790	100	1	16264300	20070	8.59	2.11	12	0.22	14368.00	58432.00	123800	20230619	-0.32	67500	20230103	82.81	123800	0.00	20230619	67500	82.81	20230103	123800	-0.32	20230619	67500	82.81	20230103	1.41	N	108320	500	81 억	4559178	N	N	19	N	N
59	20230621	090635	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	123400	1300	2	1.06	647796700	5280	2.90	121100	123500	121100	158700	85500	122100	122688.99	28.03	-480	1989	126300	124200	121400	119300	116500	122800	117900	81	36600	500	92790	100	1	16264300	20070	8.59	2.11	12	0.03	14368.00	58432.00	123800	20230619	-0.32	67500	20230103	82.81	123800	-0.32	20230619	67500	82.81	20230103	123800	-0.32	20230619	67500	82.81	20230103	1.41	N	108320	500	81 억	4559178	N	N	19	N	N
60	20230620	160458	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	122100	-900	5	-0.73	21956782900	181423	120.56	123500	123500	118600	159900	86100	123000	121021.58	28.07	-1714	2650	126133	124566	122233	120666	118333	125350	121450	81	36900	500	93480	100	1	16264300	19859	8.50	2.09	12	1.12	14368.00	58432.00	123800	20230619	-1.37	67500	20230103	80.89	123800	-1.37	20230619	67500	80.89	20230103	123800	-1.37	20230619	67500	80.89	20230103	1.41	N	108320	500	81 억	4565114	N	N	14	N	N
61	20230620	150219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	122300	-700	5	-0.57	19627895400	162350	107.89	123500	123500	118600	159900	86100	123000	120898.39	28.07	-1714	-4517	126133	124566	122233	120666	118333	125350	121450	81	36900	500	93480	100	1	16264300	19891	8.51	2.09	12	1.00	14368.00	58432.00	123800	20230619	-1.21	67500	20230103	81.19	123800	-1.21	20230619	67500	81.19	20230103	123800	-1.21	20230619	67500	81.19	20230103	1.41	N	108320	500	81 억	4565114	N	N	80	N	N
62	20230620	140840	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	122100	-900	5	-0.73	16096396400	133426	88.67	123500	123500	118600	159900	86100	123000	120638.77	28.07	-1714	-2236	126133	124566	122233	120666	118333	125350	121450	81	36900	500	93480	100	1	16264300	19859	8.50	2.09	12	0.82	14368.00	58432.00	123800	20230619	-1.37	67500	20230103	80.89	123800	-1.37	20230619	67500	80.89	20230103	123800	-1.37	20230619	67500	80.89	20230103	1.41	N	108320	500	81 억	4565114	N	N	80	N	N
63	20230620	130723	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	122000	-1000	5	-0.81	13945120400	115747	76.92	123500	123500	118600	159900	86100	123000	120478.89	28.07	-1714	-631	126133	124566	122233	120666	118333	125350	121450	81	36900	500	93480	100	1	16264300	19842	8.49	2.09	12	0.71	14368.00	58432.00	123800	20230619	-1.45	67500	20230103	80.74	123800	-1.45	20230619	67500	80.74	20230103	123800	-1.45	20230619	67500	80.74	20230103	1.41	N	108320	500	81 억	4565114	N	N	80	N	N
64	20230620	120307	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	121000	-2000	5	-1.63	12152944700	100973	67.10	123500	123500	118600	159900	86100	123000	120357.84	28.07	-1714	-2527	126133	124566	122233	120666	118333	125350	121450	81	36900	500	93480	100	1	16264300	19680	8.42	2.07	12	0.62	14368.00	58432.00	123800	20230619	-2.26	67500	20230103	79.26	123800	-2.26	20230619	67500	79.26	20230103	123800	-2.26	20230619	67500	79.26	20230103	1.41	N	108320	500	81 억	4565114	N	N	80	N	N
65	20230620	110814	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120400	-2600	5	-2.11	10937715000	90897	60.40	123500	123500	118600	159900	86100	123000	120330.28	28.07	-1714	-2312	126133	124566	122233	120666	118333	125350	121450	81	36900	500	93480	100	1	16264300	19582	8.38	2.06	12	0.56	14368.00	58432.00	123800	20230619	-2.75	67500	20230103	78.37	123800	-2.75	20230619	67500	78.37	20230103	123800	-2.75	20230619	67500	78.37	20230103	1.41	N	108320	500	81 억	4565114	N	N	80	N	N
66	20230620	100427	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120900	-2100	5	-1.71	8337549700	69333	46.07	123500	123500	118600	159900	86100	123000	120252.91	28.07	-1714	-4398	126133	124566	122233	120666	118333	125350	121450	81	36900	500	93480	100	1	16264300	19664	8.41	2.07	12	0.43	14368.00	58432.00	123800	20230619	-2.34	67500	20230103	79.11	123800	-2.34	20230619	67500	79.11	20230103	123800	-2.34	20230619	67500	79.11	20230103	1.41	N	108320	500	81 억	4565114	N	N	80	N	N
67	20230620	090131	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	122500	-500	5	-0.41	205908200	1672	1.11	123500	123500	122500	159900	86100	123000	123152.66	28.07	-1714	-549	126133	124566	122233	120666	118333	125350	121450	81	36900	500	93480	100	1	16264300	19924	8.53	2.10	12	0.01	14368.00	58432.00	123800	20230619	-1.05	67500	20230103	81.48	123800	-1.05	20230619	67500	81.48	20230103	123800	-1.05	20230619	67500	81.48	20230103	1.41	N	108320	500	81 억	4565114	N	N	80	N	N
68	20230619	160140	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	123000	2500	2	2.07	18382963300	150016	110.23	120700	123800	119900	156600	84400	120500	122539.61	28.07	-3396	-3495	124300	122400	120900	119000	117500	121650	118250	81	36100	500	91580	100	1	16264300	20005	8.56	2.11	12	0.92	14368.00	58432.00	123800	20230619	-0.65	67500	20230103	82.22	123800	-0.65	20230619	67500	82.22	20230103	123800	-0.65	20230619	67500	82.22	20230103	1.36	N	108320	500	81 억	4565227	N	N	68	N	N
69	20230619	150806	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	123000	2500	2	2.07	17527939900	143062	105.12	120700	123800	119900	156600	84400	120500	122520.18	28.07	-3396	-1780	124300	122400	120900	119000	117500	121650	118250	81	36100	500	91580	100	1	16264300	20005	8.56	2.11	12	0.88	14368.00	58432.00	123800	20230619	-0.65	67500	20230103	82.22	123800	-0.65	20230619	67500	82.22	20230103	123800	-0.65	20230619	67500	82.22	20230103	1.36	N	108320	500	81 억	4565227	N	N	520	N	N
70	20230619	140303	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	122800	2300	2	1.91	15046334900	122877	90.29	120700	123800	119900	156600	84400	120500	122450.71	28.07	-3396	3532	124300	122400	120900	119000	117500	121650	118250	81	36100	500	91580	100	1	16264300	19973	8.55	2.10	12	0.76	14368.00	58432.00	123800	20230619	-0.81	67500	20230103	81.93	123800	-0.81	20230619	67500	81.93	20230103	123800	-0.81	20230619	67500	81.93	20230103	1.36	N	108320	500	81 억	4565227	N	N	520	N	N
71	20230619	130944	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	122600	2100	2	1.74	13040918800	106534	78.28	120700	123800	119900	156600	84400	120500	122411.24	28.07	-3396	8951	124300	122400	120900	119000	117500	121650	118250	81	36100	500	91580	100	1	16264300	19940	8.53	2.10	12	0.66	14368.00	58432.00	123800	20230619	-0.97	67500	20230103	81.63	123800	-0.97	20230619	67500	81.63	20230103	123800	-0.97	20230619	67500	81.63	20230103	1.36	N	108320	500	81 억	4565227	N	N	520	N	N
72	20230619	121012	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	123000	2500	2	2.07	11518288100	94139	69.17	120700	123800	119900	156600	84400	120500	122354.47	28.07	-3396	10974	124300	122400	120900	119000	117500	121650	118250	81	36100	500	91580	100	1	16264300	20005	8.56	2.11	12	0.58	14368.00	58432.00	123800	20230619	-0.65	67500	20230103	82.22	123800	-0.65	20230619	67500	82.22	20230103	123800	-0.65	20230619	67500	82.22	20230103	1.36	N	108320	500	81 억	4565227	N	N	520	N	N
73	20230619	110646	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	123000	2500	2	2.07	9542677300	78072	57.37	120700	123800	119900	156600	84400	120500	122229.65	28.07	-3396	11323	124300	122400	120900	119000	117500	121650	118250	81	36100	500	91580	100	1	16264300	20005	8.56	2.11	12	0.48	14368.00	58432.00	123800	20230619	-0.65	67500	20230103	82.22	123800	-0.65	20230619	67500	82.22	20230103	123800	-0.65	20230619	67500	82.22	20230103	1.36	N	108320	500	81 억	4565227	N	N	520	N	N
74	20230619	100716	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	123300	2800	2	2.32	5828397400	47947	35.23	120700	123300	119900	156600	84400	120500	121559.63	28.07	-3396	5022	124300	122400	120900	119000	117500	121650	118250	81	36100	500	91580	100	1	16264300	20054	8.58	2.11	12	0.29	14368.00	58432.00	123300	20230619	0.00	67500	20230103	82.67	123300	0.00	20230619	67500	82.67	20230103	123300	0.00	20230619	67500	82.67	20230103	1.36	N	108320	500	81 억	4565227	N	N	520	N	N
75	20230619	090203	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120200	-300	5	-0.25	418259800	3470	2.55	120700	121000	120000	156600	84400	120500	120536.18	28.07	-3396	-1516	124300	122400	120900	119000	117500	121650	118250	81	36100	500	91580	100	1	16264300	19550	8.37	2.06	12	0.02	14368.00	58432.00	122800	20230616	-2.12	67500	20230103	78.07	122800	-2.12	20230616	67500	78.07	20230103	122800	-2.12	20230616	67500	78.07	20230103	1.36	N	108320	500	81 억	4565227	N	N	520	N	N
76	20230616	160342	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	120500	-1300	5	-1.07	16339630200	135068	68.25	121000	122800	119400	158300	85300	121800	120973.79	28.29	-375	-18937	124466	123132	120566	119232	116666	123800	119900	81	36500	500	92560	100	1	16264300	19598	8.39	2.06	12	0.83	14368.00	58432.00	122800	20230616	-1.87	67500	20230103	78.52	122800	-1.87	20230616	67500	78.52	20230103	122800	-1.87	20230616	67500	78.52	20230103	1.40	N	108320	500	81 억	4601625	N	N	520	N	N
77	20230616	150345	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	120900	-900	5	-0.74	14274679800	117929	59.59	121000	122800	119400	158300	85300	121800	121043.93	28.29	-375	-14614	124466	123132	120566	119232	116666	123800	119900	81	36500	500	92560	100	1	16264300	19664	8.41	2.07	12	0.73	14368.00	58432.00	122800	20230616	-1.55	67500	20230103	79.11	122800	-1.55	20230616	67500	79.11	20230103	122800	-1.55	20230616	67500	79.11	20230103	1.40	N	108320	500	81 억	4601625	N	N	2332	N	N
78	20230616	140426	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	120800	-1000	5	-0.82	12697675800	104881	53.00	121000	122800	119400	158300	85300	121800	121066.62	28.29	-375	-11714	124466	123132	120566	119232	116666	123800	119900	81	36500	500	92560	100	1	16264300	19647	8.41	2.07	12	0.64	14368.00	58432.00	122800	20230616	-1.63	67500	20230103	78.96	122800	-1.63	20230616	67500	78.96	20230103	122800	-1.63	20230616	67500	78.96	20230103	1.40	N	108320	500	81 억	4601625	N	N	2332	N	N
79	20230616	130629	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	121700	-100	5	-0.08	10090012400	83381	42.13	121000	122800	119400	158300	85300	121800	121009.80	28.29	-375	-6025	124466	123132	120566	119232	116666	123800	119900	81	36500	500	92560	100	1	16264300	19794	8.47	2.08	12	0.51	14368.00	58432.00	122800	20230616	-0.90	67500	20230103	80.30	122800	-0.90	20230616	67500	80.30	20230103	122800	-0.90	20230616	67500	80.30	20230103	1.40	N	108320	500	81 억	4601625	N	N	2332	N	N
80	20230616	120535	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	121800	0	3	0.00	7844936700	65007	32.85	121000	121800	119400	158300	85300	121800	120676.28	28.29	-375	-6036	124466	123132	120566	119232	116666	123800	119900	81	36500	500	92560	100	1	16264300	19810	8.48	2.08	12	0.40	14368.00	58432.00	121900	20230615	-0.08	67500	20230103	80.44	121900	-0.08	20230615	67500	80.44	20230103	121900	-0.08	20230615	67500	80.44	20230103	1.40	N	108320	500	81 억	4601625	N	N	2332	N	N
81	20230616	110717	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	121600	-200	5	-0.16	6393345500	53072	26.82	121000	121600	119400	158300	85300	121800	120462.51	28.29	-375	-6373	124466	123132	120566	119232	116666	123800	119900	81	36500	500	92560	100	1	16264300	19777	8.46	2.08	12	0.33	14368.00	58432.00	121900	20230615	-0.25	67500	20230103	80.15	121900	-0.25	20230615	67500	80.15	20230103	121900	-0.25	20230615	67500	80.15	20230103	1.40	N	108320	500	81 억	4601625	N	N	2332	N	N
82	20230616	100140	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120200	-1600	5	-1.31	4069821600	33883	17.12	121000	121400	119400	158300	85300	121800	120108.03	28.29	-375	-7944	124466	123132	120566	119232	116666	123800	119900	81	36500	500	92560	100	1	16264300	19550	8.37	2.06	12	0.21	14368.00	58432.00	121900	20230615	-1.39	67500	20230103	78.07	121900	-1.39	20230615	67500	78.07	20230103	121900	-1.39	20230615	67500	78.07	20230103	1.40	N	108320	500	81 억	4601625	N	N	2332	N	N
83	20230616	090613	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	120500	-1300	5	-1.07	869286700	7209	3.64	121000	121400	120000	158300	85300	121800	120563.12	28.29	-375	-1807	124466	123132	120566	119232	116666	123800	119900	81	36500	500	92560	100	1	16264300	19598	8.39	2.06	12	0.04	14368.00	58432.00	121900	20230615	-1.15	67500	20230103	78.52	121900	-1.15	20230615	67500	78.52	20230103	121900	-1.15	20230615	67500	78.52	20230103	1.40	N	108320	500	81 억	4601625	N	N	2332	N	N
84	20230615	150710	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	121600	3500	2	2.96	22177011800	184702	63.06	119600	121900	118000	153500	82700	118100	120069.15	28.25	-2025	14493	122900	120500	118100	115700	113300	121700	116900	81	35400	500	89750	100	1	16264300	19777	8.46	2.08	12	1.14	14368.00	58432.00	121900	20230615	-0.25	67500	20230103	80.15	121900	-0.25	20230615	67500	80.15	20230103	121900	-0.25	20230615	67500	80.15	20230103	1.38	N	108320	500	81 억	4595241	N	N	1734	N	N
85	20230615	140500	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	120300	2200	2	1.86	15697421900	131192	44.79	119600	120800	118000	153500	82700	118100	119652.28	28.25	-2025	4122	122900	120500	118100	115700	113300	121700	116900	81	35400	500	89750	100	1	16264300	19566	8.37	2.06	12	0.81	14368.00	58432.00	120800	20230615	-0.41	67500	20230103	78.22	120800	-0.41	20230615	67500	78.22	20230103	120800	-0.41	20230615	67500	78.22	20230103	1.38	N	108320	500	81 억	4595241	N	N	1734	N	N
86	20230615	130853	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	120500	2400	2	2.03	13978926500	116901	39.91	119600	120800	118000	153500	82700	118100	119579.19	28.25	-2025	1846	122900	120500	118100	115700	113300	121700	116900	81	35400	500	89750	100	1	16264300	19598	8.39	2.06	12	0.72	14368.00	58432.00	120800	20230615	-0.25	67500	20230103	78.52	120800	-0.25	20230615	67500	78.52	20230103	120800	-0.25	20230615	67500	78.52	20230103	1.38	N	108320	500	81 억	4595241	N	N	1734	N	N
87	20230615	120758	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	119800	1700	2	1.44	12132549700	101515	34.66	119600	120800	118000	153500	82700	118100	119514.85	28.25	-2025	186	122900	120500	118100	115700	113300	121700	116900	81	35400	500	89750	100	1	16264300	19485	8.34	2.05	12	0.62	14368.00	58432.00	120800	20230615	-0.83	67500	20230103	77.48	120800	-0.83	20230615	67500	77.48	20230103	120800	-0.83	20230615	67500	77.48	20230103	1.38	N	108320	500	81 억	4595241	N	N	1734	N	N
88	20230615	110929	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	118600	500	2	0.42	9766425400	81579	27.85	119600	120800	118600	153500	82700	118100	119717.40	28.25	-2025	-2305	122900	120500	118100	115700	113300	121700	116900	81	35400	500	89750	100	1	16264300	19289	8.25	2.03	12	0.50	14368.00	58432.00	120800	20230615	-1.82	67500	20230103	75.70	120800	-1.82	20230615	67500	75.70	20230103	120800	-1.82	20230615	67500	75.70	20230103	1.38	N	108320	500	81 억	4595241	N	N	1734	N	N
89	20230611	184718	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	114700	1100	2	0.97	14330319200	125209	120.32	114300	115300	112500	147600	79600	113600	114449.67	28.29	517	23627	117266	115432	112866	111032	108466	116350	111950	81	34000	500	86330	100	1	16264300	18655	7.98	1.96	12	0.77	14368.00	58432.00	125800	20220608	-8.82	67500	20230103	69.93	119000	-3.61	20230330	67500	69.93	20230103	122800	-6.60	20220609	67500	69.93	20230103	1.54	N	108320	500	81 억	4600915	N	N	2581	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History