KissMeData/353200/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	161057	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32250	-50	5	-0.15	30120854950	941359	64.65	32200	32550	31200	41950	22650	32300	31995.64	11.50	-1035	-17746	34000	33150	32000	31150	30000	33575	31575	247	9650	500	23250	50	1	49416925	15937	9.03	1.94	12	1.90	3571.00	16598.00	32850	20230629	-1.83	17900	20230103	80.17	32850	-1.83	20230629	17900	80.17	20230103	32850	-1.83	20230629	17900	80.17	20230103	2.73	N	353200	500	247 억	5681903	N	N	13264	N	N
3	20230630	151059	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32400	100	2	0.31	28363986400	887000	60.92	32200	32550	31200	41950	22650	32300	31976.28	11.50	-1035	-3592	34000	33150	32000	31150	30000	33575	31575	247	9650	500	23250	50	1	49416925	16011	9.07	1.95	12	1.79	3571.00	16598.00	32850	20230629	-1.37	17900	20230103	81.01	32850	-1.37	20230629	17900	81.01	20230103	32850	-1.37	20230629	17900	81.01	20230103	2.73	N	353200	500	247 억	5681903	N	N	1031	N	N
4	20230630	141058	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32400	100	2	0.31	23998908100	752404	51.68	32200	32550	31200	41950	22650	32300	31894.60	11.50	-1035	2122	34000	33150	32000	31150	30000	33575	31575	247	9650	500	23250	50	1	49416925	16011	9.07	1.95	12	1.52	3571.00	16598.00	32850	20230629	-1.37	17900	20230103	81.01	32850	-1.37	20230629	17900	81.01	20230103	32850	-1.37	20230629	17900	81.01	20230103	2.73	N	353200	500	247 억	5681903	N	N	1031	N	N
5	20230630	131056	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31900	-400	5	-1.24	21549997850	676394	46.46	32200	32550	31200	41950	22650	32300	31858.06	11.50	-1035	1814	34000	33150	32000	31150	30000	33575	31575	247	9650	500	23250	50	1	49416925	15764	8.93	1.92	12	1.37	3571.00	16598.00	32850	20230629	-2.89	17900	20230103	78.21	32850	-2.89	20230629	17900	78.21	20230103	32850	-2.89	20230629	17900	78.21	20230103	2.73	N	353200	500	247 억	5681903	N	N	1031	N	N
6	20230630	121054	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32250	-50	5	-0.15	20090684050	630898	43.33	32200	32550	31200	41950	22650	32300	31842.29	11.50	-1035	9247	34000	33150	32000	31150	30000	33575	31575	247	9650	500	23250	50	1	49416925	15937	9.03	1.94	12	1.28	3571.00	16598.00	32850	20230629	-1.83	17900	20230103	80.17	32850	-1.83	20230629	17900	80.17	20230103	32850	-1.83	20230629	17900	80.17	20230103	2.73	N	353200	500	247 억	5681903	N	N	1031	N	N
7	20230630	111048	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32250	-50	5	-0.15	18448953150	579935	39.83	32200	32550	31200	41950	22650	32300	31809.43	11.50	-1035	2862	34000	33150	32000	31150	30000	33575	31575	247	9650	500	23250	50	1	49416925	15937	9.03	1.94	12	1.17	3571.00	16598.00	32850	20230629	-1.83	17900	20230103	80.17	32850	-1.83	20230629	17900	80.17	20230103	32850	-1.83	20230629	17900	80.17	20230103	2.73	N	353200	500	247 억	5681903	N	N	1031	N	N
8	20230630	101058	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	32400	100	2	0.31	14446052800	455910	31.31	32200	32450	31200	41950	22650	32300	31681.90	11.50	-1035	16295	34000	33150	32000	31150	30000	33575	31575	247	9650	500	23250	50	1	49416925	16011	9.07	1.95	12	0.92	3571.00	16598.00	32850	20230629	-1.37	17900	20230103	81.01	32850	-1.37	20230629	17900	81.01	20230103	32850	-1.37	20230629	17900	81.01	20230103	2.73	N	353200	500	247 억	5681903	N	N	1031	N	N
9	20230630	091058	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31500	-800	5	-2.48	5890454950	186072	12.78	32200	32200	31200	41950	22650	32300	31645.73	11.50	-1035	15935	34000	33150	32000	31150	30000	33575	31575	247	9650	500	23250	50	1	49416925	15566	8.82	1.90	12	0.38	3571.00	16598.00	32850	20230629	-4.11	17900	20230103	75.98	32850	-4.11	20230629	17900	75.98	20230103	32850	-4.11	20230629	17900	75.98	20230103	2.73	N	353200	500	247 억	5681903	N	N	1031	N	N
10	20230629	161051	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32300	1150	2	3.69	46576209850	1448191	153.84	31100	32850	30850	40450	21850	31150	32161.61	11.49	-1035	28877	33050	32100	31300	30350	29550	31700	29950	247	9300	500	22420	50	1	49416925	15962	9.05	1.95	12	2.93	3571.00	16598.00	32850	20230629	-1.67	17900	20230103	80.45	32850	-1.67	20230629	17900	80.45	20230103	32850	-1.67	20230629	17900	80.45	20230103	2.81	N	353200	500	247 억	5678002	N	N	1031	N	N
11	20230629	151051	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32350	1200	2	3.85	45242934900	1406904	149.45	31100	32850	30850	40450	21850	31150	32157.98	11.49	-1035	22649	33050	32100	31300	30350	29550	31700	29950	247	9300	500	22420	50	1	49416925	15986	9.06	1.95	12	2.85	3571.00	16598.00	32850	20230629	-1.52	17900	20230103	80.73	32850	-1.52	20230629	17900	80.73	20230103	32850	-1.52	20230629	17900	80.73	20230103	2.81	N	353200	500	247 억	5678002	N	N	1354	N	N
12	20230629	141050	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32600	1450	2	4.65	40840124800	1271243	135.04	31100	32850	30850	40450	21850	31150	32126.34	11.49	-1035	25016	33050	32100	31300	30350	29550	31700	29950	247	9300	500	22420	50	1	49416925	16110	9.13	1.96	12	2.57	3571.00	16598.00	32850	20230629	-0.76	17900	20230103	82.12	32850	-0.76	20230629	17900	82.12	20230103	32850	-0.76	20230629	17900	82.12	20230103	2.81	N	353200	500	247 억	5678002	N	N	1354	N	N
13	20230629	131047	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32450	1300	2	4.17	32442968750	1014069	107.72	31100	32500	30850	40450	21850	31150	31993.08	11.49	-1035	41248	33050	32100	31300	30350	29550	31700	29950	247	9300	500	22420	50	1	49416925	16036	9.09	1.96	12	2.05	3571.00	16598.00	32500	20230629	-0.15	17900	20230103	81.28	32500	-0.15	20230629	17900	81.28	20230103	32500	-0.15	20230629	17900	81.28	20230103	2.81	N	353200	500	247 억	5678002	N	N	1354	N	N
14	20230629	121052	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32400	1250	2	4.01	28526040500	893279	94.89	31100	32450	30850	40450	21850	31150	31934.31	11.49	-1035	42082	33050	32100	31300	30350	29550	31700	29950	247	9300	500	22420	50	1	49416925	16011	9.07	1.95	12	1.81	3571.00	16598.00	32450	20230629	-0.15	17900	20230103	81.01	32450	-0.15	20230629	17900	81.01	20230103	32450	-0.15	20230629	17900	81.01	20230103	2.81	N	353200	500	247 억	5678002	N	N	1354	N	N
15	20230629	111053	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	32200	1050	2	3.37	22940812450	720608	76.55	31100	32450	30850	40450	21850	31150	31835.60	11.49	-1035	45143	33050	32100	31300	30350	29550	31700	29950	247	9300	500	22420	50	1	49416925	15912	9.02	1.94	12	1.46	3571.00	16598.00	32450	20230629	-0.77	17900	20230103	79.89	32450	-0.77	20230629	17900	79.89	20230103	32450	-0.77	20230629	17900	79.89	20230103	2.81	N	353200	500	247 억	5678002	N	N	1354	N	N
16	20230629	101055	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31850	700	2	2.25	9373597050	298242	31.68	31100	31900	30850	40450	21850	31150	31429.74	11.49	-1035	25394	33050	32100	31300	30350	29550	31700	29950	247	9300	500	22420	50	1	49416925	15739	8.92	1.92	12	0.60	3571.00	16598.00	32250	20230628	-1.24	17900	20230103	77.93	32250	-1.24	20230628	17900	77.93	20230103	32250	-1.24	20230628	17900	77.93	20230103	2.81	N	353200	500	247 억	5678002	N	N	1354	N	N
17	20230629	090947	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30950	-200	5	-0.64	1015150650	32622	3.47	31100	31350	30850	40450	21850	31150	31118.34	11.49	-1035	-2203	33050	32100	31300	30350	29550	31700	29950	247	9300	500	22420	50	1	49416925	15295	8.67	1.86	12	0.07	3571.00	16598.00	32250	20230628	-4.03	17900	20230103	72.91	32250	-4.03	20230628	17900	72.91	20230103	32250	-4.03	20230628	17900	72.91	20230103	2.81	N	353200	500	247 억	5678002	N	N	1354	N	N
18	20230628	161037	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31150	-50	5	-0.16	29158632750	934402	117.00	31400	32250	30500	40550	21850	31200	31205.72	11.68	0	-64282	32400	31800	30750	30150	29100	32100	30450	247	9350	500	22460	50	1	49416925	15393	8.72	1.88	12	1.89	3571.00	16598.00	32250	20230628	-3.41	17900	20230103	74.02	32250	-3.41	20230628	17900	74.02	20230103	32250	-3.41	20230628	17900	74.02	20230103	2.76	N	353200	500	247 억	5769605	N	N	1354	N	N
19	20230628	151045	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31200	0	3	0.00	27637551950	885571	110.89	31400	32250	30500	40550	21850	31200	31208.74	11.68	0	-68958	32400	31800	30750	30150	29100	32100	30450	247	9350	500	22460	50	1	49416925	15418	8.74	1.88	12	1.79	3571.00	16598.00	32250	20230628	-3.26	17900	20230103	74.30	32250	-3.26	20230628	17900	74.30	20230103	32250	-3.26	20230628	17900	74.30	20230103	2.76	N	353200	500	247 억	5769605	N	N	3	N	N
20	20230628	141044	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30650	-550	5	-1.76	22329658400	715225	89.56	31400	32250	30500	40550	21850	31200	31220.47	11.68	0	-42621	32400	31800	30750	30150	29100	32100	30450	247	9350	500	22460	50	1	49416925	15146	8.58	1.85	12	1.45	3571.00	16598.00	32250	20230628	-4.96	17900	20230103	71.23	32250	-4.96	20230628	17900	71.23	20230103	32250	-4.96	20230628	17900	71.23	20230103	2.76	N	353200	500	247 억	5769605	N	N	3	N	N
21	20230628	131044	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30500	-700	5	-2.24	20439815500	653585	81.84	31400	32250	30500	40550	21850	31200	31273.39	11.68	0	-25984	32400	31800	30750	30150	29100	32100	30450	247	9350	500	22460	50	1	49416925	15072	8.54	1.84	12	1.32	3571.00	16598.00	32250	20230628	-5.43	17900	20230103	70.39	32250	-5.43	20230628	17900	70.39	20230103	32250	-5.43	20230628	17900	70.39	20230103	2.76	N	353200	500	247 억	5769605	N	N	3	N	N
22	20230628	121056	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30900	-300	5	-0.96	18336079200	584905	73.24	31400	32250	30500	40550	21850	31200	31348.82	11.68	0	-15806	32400	31800	30750	30150	29100	32100	30450	247	9350	500	22460	50	1	49416925	15270	8.65	1.86	12	1.18	3571.00	16598.00	32250	20230628	-4.19	17900	20230103	72.63	32250	-4.19	20230628	17900	72.63	20230103	32250	-4.19	20230628	17900	72.63	20230103	2.76	N	353200	500	247 억	5769605	N	N	3	N	N
23	20230628	111052	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30800	-400	5	-1.28	17369980000	553537	69.31	31400	32250	30500	40550	21850	31200	31379.98	11.68	0	-17153	32400	31800	30750	30150	29100	32100	30450	247	9350	500	22460	50	1	49416925	15220	8.63	1.86	12	1.12	3571.00	16598.00	32250	20230628	-4.50	17900	20230103	72.07	32250	-4.50	20230628	17900	72.07	20230103	32250	-4.50	20230628	17900	72.07	20230103	2.76	N	353200	500	247 억	5769605	N	N	3	N	N
24	20230628	101052	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31150	-50	5	-0.16	14169907050	449540	56.29	31400	32250	30750	40550	21850	31200	31520.90	11.68	0	-30665	32400	31800	30750	30150	29100	32100	30450	247	9350	500	22460	50	1	49416925	15393	8.72	1.88	12	0.91	3571.00	16598.00	32250	20230628	-3.41	17900	20230103	74.02	32250	-3.41	20230628	17900	74.02	20230103	32250	-3.41	20230628	17900	74.02	20230103	2.76	N	353200	500	247 억	5769605	N	N	3	N	N
25	20230628	091046	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31800	600	2	1.92	6180303600	193847	24.27	31400	32250	31400	40550	21850	31200	31882.38	11.68	0	-9000	32400	31800	30750	30150	29100	32100	30450	247	9350	500	22460	50	1	49416925	15715	8.91	1.92	12	0.39	3571.00	16598.00	32250	20230628	-1.40	17900	20230103	77.65	32250	-1.40	20230628	17900	77.65	20230103	32250	-1.40	20230628	17900	77.65	20230103	2.76	N	353200	500	247 억	5769605	N	N	3	N	N
26	20230627	161046	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31200	750	2	2.46	24171508850	792455	147.16	30150	31350	29700	39550	21350	30450	30499.04	11.83	0	-679	31350	30900	30200	29750	29050	31125	29975	247	9100	500	21920	50	1	49416925	15418	8.74	1.88	12	1.60	3571.00	16598.00	31550	20230621	-1.11	17900	20230103	74.30	31550	-1.11	20230621	17900	74.30	20230103	31550	-1.11	20230621	17900	74.30	20230103	2.84	N	353200	500	247 억	5844414	N	N	3	N	N
27	20230627	151057	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	31250	800	2	2.63	22069394050	725077	134.65	30150	31300	29700	39550	21350	30450	30437.28	11.83	0	12835	31350	30900	30200	29750	29050	31125	29975	247	9100	500	21920	50	1	49416925	15443	8.75	1.88	12	1.47	3571.00	16598.00	31550	20230621	-0.95	17900	20230103	74.58	31550	-0.95	20230621	17900	74.58	20230103	31550	-0.95	20230621	17900	74.58	20230103	2.84	N	353200	500	247 억	5844414	N	N	115	N	N
28	20230627	141105	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	-250	5	-0.82	11435970700	381172	70.79	30150	30350	29700	39550	21350	30450	30000.34	11.83	0	36307	31350	30900	30200	29750	29050	31125	29975	247	9100	500	21920	50	1	49416925	14924	8.46	1.82	12	0.77	3571.00	16598.00	31550	20230621	-4.28	17900	20230103	68.72	31550	-4.28	20230621	17900	68.72	20230103	31550	-4.28	20230621	17900	68.72	20230103	2.84	N	353200	500	247 억	5844414	N	N	115	N	N
29	20230627	121102	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	-400	5	-1.31	7745683050	258586	48.02	30150	30200	29700	39550	21350	30450	29951.07	11.83	0	16286	31350	30900	30200	29750	29050	31125	29975	247	9100	500	21920	50	1	49416925	14850	8.42	1.81	12	0.52	3571.00	16598.00	31550	20230621	-4.75	17900	20230103	67.88	31550	-4.75	20230621	17900	67.88	20230103	31550	-4.75	20230621	17900	67.88	20230103	2.84	N	353200	500	247 억	5844414	N	N	115	N	N
30	20230627	111113	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	-450	5	-1.48	6391633700	213433	39.64	30150	30200	29700	39550	21350	30450	29943.19	11.83	0	11854	31350	30900	30200	29750	29050	31125	29975	247	9100	500	21920	50	1	49416925	14825	8.40	1.81	12	0.43	3571.00	16598.00	31550	20230621	-4.91	17900	20230103	67.60	31550	-4.91	20230621	17900	67.60	20230103	31550	-4.91	20230621	17900	67.60	20230103	2.84	N	353200	500	247 억	5844414	N	N	115	N	N
31	20230627	101040	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-300	5	-0.99	4588236300	153457	28.50	30150	30200	29700	39550	21350	30450	29893.67	11.83	0	-1502	31350	30900	30200	29750	29050	31125	29975	247	9100	500	21920	50	1	49416925	14899	8.44	1.82	12	0.31	3571.00	16598.00	31550	20230621	-4.44	17900	20230103	68.44	31550	-4.44	20230621	17900	68.44	20230103	31550	-4.44	20230621	17900	68.44	20230103	2.84	N	353200	500	247 억	5844414	N	N	115	N	N
32	20230627	091045	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	-650	5	-2.13	1451980150	48422	8.99	30150	30200	29800	39550	21350	30450	29970.95	11.83	0	-15575	31350	30900	30200	29750	29050	31125	29975	247	9100	500	21920	50	1	49416925	14726	8.35	1.80	12	0.10	3571.00	16598.00	31550	20230621	-5.55	17900	20230103	66.48	31550	-5.55	20230621	17900	66.48	20230103	31550	-5.55	20230621	17900	66.48	20230103	2.84	N	353200	500	247 억	5844414	N	N	115	N	N
33	20230626	161045	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30450	300	2	1.00	16106197650	534599	60.28	29900	30650	29500	39150	21150	30150	30126.84	12.04	0	-49291	31650	30900	30200	29450	28750	31275	29825	247	9000	500	21700	50	1	49416925	15047	8.53	1.83	12	1.08	3571.00	16598.00	31550	20230621	-3.49	17900	20230103	70.11	31550	-3.49	20230621	17900	70.11	20230103	31550	-3.49	20230621	17900	70.11	20230103	2.92	N	353200	500	247 억	5952108	N	N	115	N	N
34	20230626	151052	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30200	50	2	0.17	15265435900	506922	57.16	29900	30650	29500	39150	21150	30150	30113.96	12.04	0	-39398	31650	30900	30200	29450	28750	31275	29825	247	9000	500	21700	50	1	49416925	14924	8.46	1.82	12	1.03	3571.00	16598.00	31550	20230621	-4.28	17900	20230103	68.72	31550	-4.28	20230621	17900	68.72	20230103	31550	-4.28	20230621	17900	68.72	20230103	2.92	N	353200	500	247 억	5952108	N	N	91	N	N
35	20230626	141049	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	350	2	1.16	13121119200	436161	49.18	29900	30650	29500	39150	21150	30150	30083.16	12.04	0	-32342	31650	30900	30200	29450	28750	31275	29825	247	9000	500	21700	50	1	49416925	15072	8.54	1.84	12	0.88	3571.00	16598.00	31550	20230621	-3.33	17900	20230103	70.39	31550	-3.33	20230621	17900	70.39	20230103	31550	-3.33	20230621	17900	70.39	20230103	2.92	N	353200	500	247 억	5952108	N	N	91	N	N
36	20230626	121046	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	-100	5	-0.33	7775630050	260003	29.32	29900	30300	29500	39150	21150	30150	29905.68	12.04	0	-42529	31650	30900	30200	29450	28750	31275	29825	247	9000	500	21700	50	1	49416925	14850	8.42	1.81	12	0.53	3571.00	16598.00	31550	20230621	-4.75	17900	20230103	67.88	31550	-4.75	20230621	17900	67.88	20230103	31550	-4.75	20230621	17900	67.88	20230103	2.92	N	353200	500	247 억	5952108	N	N	91	N	N
37	20230626	111045	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	-100	5	-0.33	6899011450	230810	26.03	29900	30300	29500	39150	21150	30150	29890.14	12.04	0	-39941	31650	30900	30200	29450	28750	31275	29825	247	9000	500	21700	50	1	49416925	14850	8.42	1.81	12	0.47	3571.00	16598.00	31550	20230621	-4.75	17900	20230103	67.88	31550	-4.75	20230621	17900	67.88	20230103	31550	-4.75	20230621	17900	67.88	20230103	2.92	N	353200	500	247 억	5952108	N	N	91	N	N
38	20230626	101043	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	-150	5	-0.50	5159146400	172753	19.48	29900	30300	29500	39150	21150	30150	29863.86	12.04	0	-42738	31650	30900	30200	29450	28750	31275	29825	247	9000	500	21700	50	1	49416925	14825	8.40	1.81	12	0.35	3571.00	16598.00	31550	20230621	-4.91	17900	20230103	67.60	31550	-4.91	20230621	17900	67.60	20230103	31550	-4.91	20230621	17900	67.60	20230103	2.92	N	353200	500	247 억	5952108	N	N	91	N	N
39	20230626	091049	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29600	-550	5	-1.82	1684524050	56577	6.38	29900	30100	29500	39150	21150	30150	29772.24	12.04	0	-21910	31650	30900	30200	29450	28750	31275	29825	247	9000	500	21700	50	1	49416925	14627	8.29	1.78	12	0.11	3571.00	16598.00	31550	20230621	-6.18	17900	20230103	65.36	31550	-6.18	20230621	17900	65.36	20230103	31550	-6.18	20230621	17900	65.36	20230103	2.92	N	353200	500	247 억	5952108	N	N	91	N	N
40	20230623	190958	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	250	2	0.84	26818666300	886806	115.60	29900	30950	29500	38850	20950	29900	30242.55	12.04	-51738	-36866	31366	30632	30066	29332	28766	31000	29700	247	8950	500	21520	50	1	49416925	14899	8.44	1.82	12	1.79	3571.00	16598.00	31550	20230621	-4.44	17900	20230103	68.44	31550	-4.44	20230621	17900	68.44	20230103	31550	-4.44	20230621	17900	68.44	20230103	2.97	N	353200	500	247 억	5952108	N	N	91	N	N
41	20230623	140843	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29950	50	2	0.17	22094827850	729802	95.13	29900	30950	29500	38850	20950	29900	30275.10	12.15	-1035	-58898	31366	30632	30066	29332	28766	31000	29700	247	8950	500	21520	50	1	49416925	14800	8.39	1.80	12	1.48	3571.00	16598.00	31550	20230621	-5.07	17900	20230103	67.32	31550	-5.07	20230621	17900	67.32	20230103	31550	-5.07	20230621	17900	67.32	20230103	2.97	N	353200	500	247 억	6002811	N	N	0	N	N
42	20230622	160156	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29900	-300	5	-0.99	22912435900	764062	73.70	29550	30800	29500	39250	21150	30200	29987.92	12.17	-1035	-36922	32333	31266	30483	29416	28633	30875	29025	247	9050	500	21740	50	1	49416925	14776	8.37	1.80	12	1.55	3571.00	16598.00	31550	20230621	-5.23	17900	20230103	67.04	31550	-5.23	20230621	17900	67.04	20230103	31550	-5.23	20230621	17900	67.04	20230103	2.84	N	353200	500	247 억	6013590	N	N	71	N	N
43	20230622	150658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29950	-250	5	-0.83	21934728650	731391	70.55	29550	30800	29500	39250	21150	30200	29990.42	12.17	-1035	-42349	32333	31266	30483	29416	28633	30875	29025	247	9050	500	21740	50	1	49416925	14800	8.39	1.80	12	1.48	3571.00	16598.00	31550	20230621	-5.07	17900	20230103	67.32	31550	-5.07	20230621	17900	67.32	20230103	31550	-5.07	20230621	17900	67.32	20230103	2.84	N	353200	500	247 억	6013590	N	N	71	N	N
44	20230622	140715	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-50	5	-0.17	19113449100	637411	61.48	29550	30800	29500	39250	21150	30200	29986.06	12.17	-1035	-16487	32333	31266	30483	29416	28633	30875	29025	247	9050	500	21740	50	1	49416925	14899	8.44	1.82	12	1.29	3571.00	16598.00	31550	20230621	-4.44	17900	20230103	68.44	31550	-4.44	20230621	17900	68.44	20230103	31550	-4.44	20230621	17900	68.44	20230103	2.84	N	353200	500	247 억	6013590	N	N	71	N	N
45	20230622	130134	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	-400	5	-1.32	16668310900	556103	53.64	29550	30800	29500	39250	21150	30200	29973.42	12.17	-1035	-7230	32333	31266	30483	29416	28633	30875	29025	247	9050	500	21740	50	1	49416925	14726	8.35	1.80	12	1.13	3571.00	16598.00	31550	20230621	-5.55	17900	20230103	66.48	31550	-5.55	20230621	17900	66.48	20230103	31550	-5.55	20230621	17900	66.48	20230103	2.84	N	353200	500	247 억	6013590	N	N	71	N	N
46	20230622	120508	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	-400	5	-1.32	14818125550	493802	47.63	29550	30800	29500	39250	21150	30200	30008.23	12.17	-1035	-193	32333	31266	30483	29416	28633	30875	29025	247	9050	500	21740	50	1	49416925	14726	8.35	1.80	12	1.00	3571.00	16598.00	31550	20230621	-5.55	17900	20230103	66.48	31550	-5.55	20230621	17900	66.48	20230103	31550	-5.55	20230621	17900	66.48	20230103	2.84	N	353200	500	247 억	6013590	N	N	71	N	N
47	20230622	110818	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29850	-350	5	-1.16	13623521300	453711	43.76	29550	30800	29500	39250	21150	30200	30026.87	12.17	-1035	5257	32333	31266	30483	29416	28633	30875	29025	247	9050	500	21740	50	1	49416925	14751	8.36	1.80	12	0.92	3571.00	16598.00	31550	20230621	-5.39	17900	20230103	66.76	31550	-5.39	20230621	17900	66.76	20230103	31550	-5.39	20230621	17900	66.76	20230103	2.84	N	353200	500	247 억	6013590	N	N	71	N	N
48	20230622	100536	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	-150	5	-0.50	10877483550	362386	34.95	29550	30800	29500	39250	21150	30200	30016.29	12.17	-1035	21772	32333	31266	30483	29416	28633	30875	29025	247	9050	500	21740	50	1	49416925	14850	8.42	1.81	12	0.73	3571.00	16598.00	31550	20230621	-4.75	17900	20230103	67.88	31550	-4.75	20230621	17900	67.88	20230103	31550	-4.75	20230621	17900	67.88	20230103	2.84	N	353200	500	247 억	6013590	N	N	71	N	N
49	20230622	090157	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	-550	5	-1.82	1089701000	36823	3.55	29550	29750	29500	39250	21150	30200	29592.80	12.17	-1035	11852	32333	31266	30483	29416	28633	30875	29025	247	9050	500	21740	50	1	49416925	14652	8.30	1.79	12	0.07	3571.00	16598.00	31550	20230621	-6.02	17900	20230103	65.64	31550	-6.02	20230621	17900	65.64	20230103	31550	-6.02	20230621	17900	65.64	20230103	2.84	N	353200	500	247 억	6013590	N	N	71	N	N
50	20230621	160957	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30200	-650	5	-2.11	31463288400	1033513	58.67	30800	31550	29700	40100	21600	30850	30443.31	12.22	0	-11306	32350	31600	30300	29550	28250	31975	29925	247	9250	500	22210	50	1	49416925	14924	8.46	1.82	12	2.09	3571.00	16598.00	31550	20230621	-4.28	17900	20230103	68.72	31550	-4.28	20230621	17900	68.72	20230103	31550	-4.28	20230621	17900	68.72	20230103	2.85	N	353200	500	247 억	6036483	N	N	71	N	N
51	20230621	150400	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30150	-700	5	-2.27	28928754250	949905	53.93	30800	31550	29700	40100	21600	30850	30454.00	12.22	0	3735	32350	31600	30300	29550	28250	31975	29925	247	9250	500	22210	50	1	49416925	14899	8.44	1.82	12	1.92	3571.00	16598.00	31550	20230621	-4.44	17900	20230103	68.44	31550	-4.44	20230621	17900	68.44	20230103	31550	-4.44	20230621	17900	68.44	20230103	2.85	N	353200	500	247 억	6036483	N	N	20	N	N
52	20230621	140558	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	29950	-900	5	-2.92	24413162950	799568	45.39	30800	31550	29700	40100	21600	30850	30532.60	12.22	0	23492	32350	31600	30300	29550	28250	31975	29925	247	9250	500	22210	50	1	49416925	14800	8.39	1.80	12	1.62	3571.00	16598.00	31550	20230621	-5.07	17900	20230103	67.32	31550	-5.07	20230621	17900	67.32	20230103	31550	-5.07	20230621	17900	67.32	20230103	2.85	N	353200	500	247 억	6036483	N	N	20	N	N
53	20230621	130939	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30200	-650	5	-2.11	19930976750	649823	36.89	30800	31550	29950	40100	21600	30850	30671.15	12.22	0	-9305	32350	31600	30300	29550	28250	31975	29925	247	9250	500	22210	50	1	49416925	14924	8.46	1.82	12	1.31	3571.00	16598.00	31550	20230621	-4.28	17900	20230103	68.72	31550	-4.28	20230621	17900	68.72	20230103	31550	-4.28	20230621	17900	68.72	20230103	2.85	N	353200	500	247 억	6036483	N	N	20	N	N
54	20230621	120531	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30400	-450	5	-1.46	17004052400	552788	31.38	30800	31550	30050	40100	21600	30850	30760.39	12.22	0	-15245	32350	31600	30300	29550	28250	31975	29925	247	9250	500	22210	50	1	49416925	15023	8.51	1.83	12	1.12	3571.00	16598.00	31550	20230621	-3.65	17900	20230103	69.83	31550	-3.65	20230621	17900	69.83	20230103	31550	-3.65	20230621	17900	69.83	20230103	2.85	N	353200	500	247 억	6036483	N	N	20	N	N
55	20230621	110344	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30550	-300	5	-0.97	14027726100	454956	25.83	30800	31550	30050	40100	21600	30850	30833.12	12.22	0	-17261	32350	31600	30300	29550	28250	31975	29925	247	9250	500	22210	50	1	49416925	15097	8.56	1.84	12	0.92	3571.00	16598.00	31550	20230621	-3.17	17900	20230103	70.67	31550	-3.17	20230621	17900	70.67	20230103	31550	-3.17	20230621	17900	70.67	20230103	2.85	N	353200	500	247 억	6036483	N	N	20	N	N
56	20230621	100549	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31000	150	2	0.49	10824086100	350817	19.92	30800	31550	30050	40100	21600	30850	30853.95	12.22	0	-22204	32350	31600	30300	29550	28250	31975	29925	247	9250	500	22210	50	1	49416925	15319	8.68	1.87	12	0.71	3571.00	16598.00	31550	20230621	-1.74	17900	20230103	73.18	31550	-1.74	20230621	17900	73.18	20230103	31550	-1.74	20230621	17900	73.18	20230103	2.85	N	353200	500	247 억	6036483	N	N	20	N	N
57	20230621	090850	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	31050	200	2	0.65	3245947300	104620	5.94	30800	31550	30050	40100	21600	30850	31027.54	12.22	0	-14860	32350	31600	30300	29550	28250	31975	29925	247	9250	500	22210	50	1	49416925	15344	8.70	1.87	12	0.21	3571.00	16598.00	31550	20230621	-1.58	17900	20230103	73.46	31550	-1.58	20230621	17900	73.46	20230103	31550	-1.58	20230621	17900	73.46	20230103	2.85	N	353200	500	247 억	6036483	N	N	20	N	N
58	20230620	160118	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30850	0	3	0.00	52434365550	1751431	128.50	30400	31050	29000	40100	21600	30850	29937.29	12.34	-14145	-68428	31916	31382	30416	29882	28916	31650	30150	247	9250	500	22210	50	1	49416925	15245	8.64	1.86	12	3.54	3571.00	16598.00	31050	20230620	-0.64	17900	20230103	72.35	31050	-0.64	20230620	17900	72.35	20230103	31050	-0.64	20230620	17900	72.35	20230103	2.75	N	353200	500	247 억	6099302	N	N	20	N	N
59	20230620	150509	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30800	-50	5	-0.16	50305761500	1682161	123.42	30400	31050	29000	40100	21600	30850	29905.42	12.34	-14145	-74122	31916	31382	30416	29882	28916	31650	30150	247	9250	500	22210	50	1	49416925	15220	8.63	1.86	12	3.40	3571.00	16598.00	31050	20230620	-0.81	17900	20230103	72.07	31050	-0.81	20230620	17900	72.07	20230103	31050	-0.81	20230620	17900	72.07	20230103	2.75	N	353200	500	247 억	6099302	N	N	211	N	N
60	20230620	140720	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30500	-350	5	-1.13	42595775300	1432401	105.09	30400	30650	29000	40100	21600	30850	29737.31	12.34	-14145	-48652	31916	31382	30416	29882	28916	31650	30150	247	9250	500	22210	50	1	49416925	15072	8.54	1.84	12	2.90	3571.00	16598.00	30950	20230619	-1.45	17900	20230103	70.39	30950	-1.45	20230619	17900	70.39	20230103	30950	-1.45	20230619	17900	70.39	20230103	2.75	N	353200	500	247 억	6099302	N	N	211	N	N
61	20230620	130429	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	-700	5	-2.27	36372276100	1227964	90.09	30400	30450	29000	40100	21600	30850	29619.96	12.34	-14145	-46632	31916	31382	30416	29882	28916	31650	30150	247	9250	500	22210	50	1	49416925	14899	8.44	1.82	12	2.48	3571.00	16598.00	30950	20230619	-2.58	17900	20230103	68.44	30950	-2.58	20230619	17900	68.44	20230103	30950	-2.58	20230619	17900	68.44	20230103	2.75	N	353200	500	247 억	6099302	N	N	211	N	N
62	20230620	120948	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30100	-750	5	-2.43	32438743400	1097349	80.51	30400	30450	29000	40100	21600	30850	29560.98	12.34	-14145	-62989	31916	31382	30416	29882	28916	31650	30150	247	9250	500	22210	50	1	49416925	14874	8.43	1.81	12	2.22	3571.00	16598.00	30950	20230619	-2.75	17900	20230103	68.16	30950	-2.75	20230619	17900	68.16	20230103	30950	-2.75	20230619	17900	68.16	20230103	2.75	N	353200	500	247 억	6099302	N	N	211	N	N
63	20230620	110759	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29300	-1550	5	-5.02	27030284250	915563	67.17	30400	30450	29000	40100	21600	30850	29523.09	12.34	-14145	-88355	31916	31382	30416	29882	28916	31650	30150	247	9250	500	22210	50	1	49416925	14479	8.20	1.77	12	1.85	3571.00	16598.00	30950	20230619	-5.33	17900	20230103	63.69	30950	-5.33	20230619	17900	63.69	20230103	30950	-5.33	20230619	17900	63.69	20230103	2.75	N	353200	500	247 억	6099302	N	N	211	N	N
64	20230620	101025	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29600	-1250	5	-4.05	20571710150	695836	51.05	30400	30450	29000	40100	21600	30850	29563.97	12.34	-14145	-64642	31916	31382	30416	29882	28916	31650	30150	247	9250	500	22210	50	1	49416925	14627	8.29	1.78	12	1.41	3571.00	16598.00	30950	20230619	-4.36	17900	20230103	65.36	30950	-4.36	20230619	17900	65.36	20230103	30950	-4.36	20230619	17900	65.36	20230103	2.75	N	353200	500	247 억	6099302	N	N	211	N	N
65	20230620	090221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	-1050	5	-3.40	1250897150	41523	3.05	30400	30450	29750	40100	21600	30850	30124.97	12.34	-14145	-2996	31916	31382	30416	29882	28916	31650	30150	247	9250	500	22210	50	1	49416925	14726	8.35	1.80	12	0.08	3571.00	16598.00	30950	20230619	-3.72	17900	20230103	66.48	30950	-3.72	20230619	17900	66.48	20230103	30950	-3.72	20230619	17900	66.48	20230103	2.75	N	353200	500	247 억	6099302	N	N	211	N	N
66	20230619	160753	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30850	1150	2	3.87	40938041600	1355790	87.41	29950	30950	29450	38600	20800	29700	30193.28	12.51	0	107487	30600	30150	29500	29050	28400	30375	29275	247	8900	500	21380	50	1	49416925	15245	8.64	1.86	12	2.74	3571.00	16598.00	31350	20220616	-1.59	17900	20230103	72.35	30950	-0.32	20230619	17900	72.35	20230103	30950	-0.32	20230619	17900	72.35	20230103	2.83	N	353200	500	247 억	6182548	N	N	211	N	N
67	20230619	150808	55	40.00	KOSPI	신고가	전기.전자	N	N	N	Y	40	N	30650	950	2	3.20	37679085200	1250105	80.59	29950	30700	29450	38600	20800	29700	30140.88	12.51	0	101720	30600	30150	29500	29050	28400	30375	29275	247	8900	500	21380	50	1	49416925	15146	8.58	1.85	12	2.53	3571.00	16598.00	31350	20220616	-2.23	17900	20230103	71.23	30700	-0.16	20230619	17900	71.23	20230103	30700	-0.16	20230619	17900	71.23	20230103	2.83	N	353200	500	247 억	6182548	N	N	1235	N	N
68	20230619	140614	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30250	550	2	1.85	28984912900	964424	62.17	29950	30450	29450	38600	20800	29700	30054.27	12.51	0	27808	30600	30150	29500	29050	28400	30375	29275	247	8900	500	21380	50	1	49416925	14949	8.47	1.82	12	1.95	3571.00	16598.00	31350	20220616	-3.51	17900	20230103	68.99	30450	-0.66	20230619	17900	68.99	20230103	30500	-0.82	20220901	17900	68.99	20230103	2.83	N	353200	500	247 억	6182548	N	N	1235	N	N
69	20230619	130331	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30250	550	2	1.85	25200773700	839485	54.12	29950	30450	29450	38600	20800	29700	30019.49	12.51	0	18450	30600	30150	29500	29050	28400	30375	29275	247	8900	500	21380	50	1	49416925	14949	8.47	1.82	12	1.70	3571.00	16598.00	31350	20220616	-3.51	17900	20230103	68.99	30450	-0.66	20230619	17900	68.99	20230103	30500	-0.82	20220901	17900	68.99	20230103	2.83	N	353200	500	247 억	6182548	N	N	1235	N	N
70	20230619	120526	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30150	450	2	1.52	22132393600	738005	47.58	29950	30450	29450	38600	20800	29700	29989.65	12.51	0	5337	30600	30150	29500	29050	28400	30375	29275	247	8900	500	21380	50	1	49416925	14899	8.44	1.82	12	1.49	3571.00	16598.00	31350	20220616	-3.83	17900	20230103	68.44	30450	-0.99	20230619	17900	68.44	20230103	30500	-1.15	20220901	17900	68.44	20230103	2.83	N	353200	500	247 억	6182548	N	N	1235	N	N
71	20230619	110351	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30000	300	2	1.01	19960422200	665688	42.92	29950	30450	29450	38600	20800	29700	29984.83	12.51	0	4813	30600	30150	29500	29050	28400	30375	29275	247	8900	500	21380	50	1	49416925	14825	8.40	1.81	12	1.35	3571.00	16598.00	31350	20220616	-4.31	17900	20230103	67.60	30450	-1.48	20230619	17900	67.60	20230103	30500	-1.64	20220901	17900	67.60	20230103	2.83	N	353200	500	247 억	6182548	N	N	1235	N	N
72	20230619	100343	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30250	550	2	1.85	14797020100	493976	31.85	29950	30450	29450	38600	20800	29700	29955.15	12.51	0	-269	30600	30150	29500	29050	28400	30375	29275	247	8900	500	21380	50	1	49416925	14949	8.47	1.82	12	1.00	3571.00	16598.00	31350	20220616	-3.51	17900	20230103	68.99	30450	-0.66	20230619	17900	68.99	20230103	30500	-0.82	20220901	17900	68.99	20230103	2.83	N	353200	500	247 억	6182548	N	N	1235	N	N
73	20230619	090455	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	30050	350	2	1.18	2136235600	71450	4.61	29950	30100	29700	38600	20800	29700	29899.50	12.51	0	769	30600	30150	29500	29050	28400	30375	29275	247	8900	500	21380	50	1	49416925	14850	8.42	1.81	12	0.14	3571.00	16598.00	31350	20220616	-4.15	17900	20230103	67.88	30100	-0.17	20230619	17900	67.88	20230103	30500	-1.48	20220901	17900	67.88	20230103	2.83	N	353200	500	247 억	6182548	N	N	1235	N	N
74	20230616	160637	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	700	2	2.41	45232571700	1528248	51.80	29200	29950	28850	37700	20300	29000	29597.61	12.90	1026	-208442	30666	29832	28466	27632	26266	30250	28050	247	8700	500	20880	50	1	49416925	14677	8.32	1.79	12	3.09	3571.00	16598.00	31350	20220616	-5.26	17900	20230103	65.92	29950	-0.83	20230616	17900	65.92	20230103	31350	-5.26	20220616	17900	65.92	20230103	2.90	N	353200	500	247 억	6377052	N	N	1235	N	N
75	20230616	150353	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	650	2	2.24	42719228000	1443537	48.93	29200	29950	28850	37700	20300	29000	29593.51	12.90	1026	-210537	30666	29832	28466	27632	26266	30250	28050	247	8700	500	20880	50	1	49416925	14652	8.30	1.79	12	2.92	3571.00	16598.00	31350	20220616	-5.42	17900	20230103	65.64	29950	-1.00	20230616	17900	65.64	20230103	31350	-5.42	20220616	17900	65.64	20230103	2.90	N	353200	500	247 억	6377052	N	N	11997	N	N
76	20230616	140434	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29500	500	2	1.72	39223000800	1325230	44.92	29200	29950	28850	37700	20300	29000	29597.20	12.90	1026	-199783	30666	29832	28466	27632	26266	30250	28050	247	8700	500	20880	50	1	49416925	14578	8.26	1.78	12	2.68	3571.00	16598.00	31350	20220616	-5.90	17900	20230103	64.80	29950	-1.50	20230616	17900	64.80	20230103	31350	-5.90	20220616	17900	64.80	20230103	2.90	N	353200	500	247 억	6377052	N	N	11997	N	N
77	20230616	130157	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29850	850	2	2.93	35762776600	1208495	40.96	29200	29950	28850	37700	20300	29000	29592.90	12.90	1026	-168020	30666	29832	28466	27632	26266	30250	28050	247	8700	500	20880	50	1	49416925	14751	8.36	1.80	12	2.45	3571.00	16598.00	31350	20220616	-4.78	17900	20230103	66.76	29950	-0.33	20230616	17900	66.76	20230103	31350	-4.78	20220616	17900	66.76	20230103	2.90	N	353200	500	247 억	6377052	N	N	11997	N	N
78	20230616	121008	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29700	700	2	2.41	33106410650	1119339	37.94	29200	29950	28850	37700	20300	29000	29576.83	12.90	1026	-157289	30666	29832	28466	27632	26266	30250	28050	247	8700	500	20880	50	1	49416925	14677	8.32	1.79	12	2.27	3571.00	16598.00	31350	20220616	-5.26	17900	20230103	65.92	29950	-0.83	20230616	17900	65.92	20230103	31350	-5.26	20220616	17900	65.92	20230103	2.90	N	353200	500	247 억	6377052	N	N	11997	N	N
79	20230616	110542	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29800	800	2	2.76	29120388400	985380	33.40	29200	29950	28850	37700	20300	29000	29552.54	12.90	1026	-150009	30666	29832	28466	27632	26266	30250	28050	247	8700	500	20880	50	1	49416925	14726	8.35	1.80	12	1.99	3571.00	16598.00	31350	20220616	-4.94	17900	20230103	66.48	29950	-0.50	20230616	17900	66.48	20230103	31350	-4.94	20220616	17900	66.48	20230103	2.90	N	353200	500	247 억	6377052	N	N	11997	N	N
80	20230616	100458	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29650	650	2	2.24	22265123650	753996	25.56	29200	29950	28850	37700	20300	29000	29529.61	12.90	1026	-143450	30666	29832	28466	27632	26266	30250	28050	247	8700	500	20880	50	1	49416925	14652	8.30	1.79	12	1.53	3571.00	16598.00	31350	20220616	-5.42	17900	20230103	65.64	29950	-1.00	20230616	17900	65.64	20230103	31350	-5.42	20220616	17900	65.64	20230103	2.90	N	353200	500	247 억	6377052	N	N	11997	N	N
81	20230616	090519	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	29450	450	2	1.55	5944016450	203723	6.91	29200	29500	28850	37700	20300	29000	29177.09	12.90	1026	-64143	30666	29832	28466	27632	26266	30250	28050	247	8700	500	20880	50	1	49416925	14553	8.25	1.77	12	0.41	3571.00	16598.00	31350	20220616	-6.06	17900	20230103	64.53	29500	-0.17	20230616	17900	64.53	20230103	31350	-6.06	20220616	17900	64.53	20230103	2.90	N	353200	500	247 억	6377052	N	N	11997	N	N
82	20230615	150638	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28950	2250	2	8.43	79459726650	2808693	213.59	27350	29300	27100	34700	18700	26700	28290.66	12.68	-1026	314927	28033	27366	26733	26066	25433	27050	25750	247	8000	500	19220	50	1	49416925	14306	8.11	1.74	12	5.68	3571.00	16598.00	31350	20220616	-7.66	17900	20230103	61.73	29300	-1.19	20230615	17900	61.73	20230103	31350	-7.66	20220616	17900	61.73	20230103	2.91	N	353200	500	247 억	6267571	N	N	12894	N	N
83	20230615	140620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28900	2200	2	8.24	60646069100	2160387	164.29	27350	28900	27100	34700	18700	26700	28071.88	12.68	-1026	262800	28033	27366	26733	26066	25433	27050	25750	247	8000	500	19220	50	1	49416925	14281	8.09	1.74	12	4.37	3571.00	16598.00	31350	20220616	-7.81	17900	20230103	61.45	28900	0.00	20230615	17900	61.45	20230103	31350	-7.81	20220616	17900	61.45	20230103	2.91	N	353200	500	247 억	6267571	N	N	12894	N	N
84	20230615	130205	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28450	1750	2	6.55	48746119850	1744364	132.65	27350	28600	27100	34700	18700	26700	27944.95	12.68	-1026	178003	28033	27366	26733	26066	25433	27050	25750	247	8000	500	19220	50	1	49416925	14059	7.97	1.71	12	3.53	3571.00	16598.00	31350	20220616	-9.25	17900	20230103	58.94	28600	-0.52	20230615	17900	58.94	20230103	31350	-9.25	20220616	17900	58.94	20230103	2.91	N	353200	500	247 억	6267571	N	N	12894	N	N
85	20230615	120826	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	28300	1600	2	5.99	43801761600	1570220	119.41	27350	28600	27100	34700	18700	26700	27895.33	12.68	-1026	142813	28033	27366	26733	26066	25433	27050	25750	247	8000	500	19220	50	1	49416925	13985	7.92	1.71	12	3.18	3571.00	16598.00	31350	20220616	-9.73	17900	20230103	58.10	28600	-1.05	20230615	17900	58.10	20230103	31350	-9.73	20220616	17900	58.10	20230103	2.91	N	353200	500	247 억	6267571	N	N	12894	N	N
86	20230615	110804	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	27950	1250	2	4.68	37799785000	1356443	103.15	27350	28600	27100	34700	18700	26700	27866.88	12.68	-1026	123739	28033	27366	26733	26066	25433	27050	25750	247	8000	500	19220	50	1	49416925	13812	7.83	1.68	12	2.74	3571.00	16598.00	31350	20220616	-10.85	17900	20230103	56.15	28600	-2.27	20230615	17900	56.15	20230103	31350	-10.85	20220616	17900	56.15	20230103	2.91	N	353200	500	247 억	6267571	N	N	12894	N	N
87	20230611	184548	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	800	2	3.22	24025785200	950042	95.13	25100	25900	24550	32300	17400	24850	25286.19	12.79	-2680	-4024	25650	25250	24800	24400	23950	25025	24175	247	7450	500	17890	50	1	49416925	12675	7.18	1.55	12	1.92	3571.00	16598.00	31350	20220616	-18.18	17900	20230103	43.30	26850	-4.47	20230602	17900	43.30	20230103	31350	-18.18	20220616	17900	43.30	20230103	2.83	N	353200	500	247 억	6321102	N	N	1417	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History