KissMeData/007340/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91200	-900	5	-0.98	2597267800	28517	106.70	91600	93400	90000	119700	64500	92100	91077.82	2.49	0	-936	94700	93400	91700	90400	88700	94050	91050	50	27600	500	68150	100	1	9994005	9115	5.04	1.03	12	0.29	18098.00	88228.00	96400	20230628	-5.39	48500	20220715	88.04	96400	-5.39	20230628	61400	48.53	20230103	96400	-5.39	20230628	48500	88.04	20220715	0.79	N	007340	500	49 억	249232	N	N	744	N	N
3	20230630	150218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91000	-1100	5	-1.19	2150160400	23592	88.27	91600	93400	90000	119700	64500	92100	91139.39	2.49	0	-1267	94700	93400	91700	90400	88700	94050	91050	50	27600	500	68150	100	1	9994005	9095	5.03	1.03	12	0.24	18098.00	88228.00	96400	20230628	-5.60	48500	20220715	87.63	96400	-5.60	20230628	61400	48.21	20230103	96400	-5.60	20230628	48500	87.63	20220715	0.79	N	007340	500	49 억	249232	N	N	16	N	N
4	20230630	140219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90900	-1200	5	-1.30	1538044700	16837	63.00	91600	93400	90100	119700	64500	92100	91349.09	2.49	0	-1956	94700	93400	91700	90400	88700	94050	91050	50	27600	500	68150	100	1	9994005	9085	5.02	1.03	12	0.17	18098.00	88228.00	96400	20230628	-5.71	48500	20220715	87.42	96400	-5.71	20230628	61400	48.05	20230103	96400	-5.71	20230628	48500	87.42	20220715	0.79	N	007340	500	49 억	249232	N	N	16	N	N
5	20230630	130219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91300	-800	5	-0.87	1037404200	11329	42.39	91600	93400	90700	119700	64500	92100	91570.68	2.49	0	-1211	94700	93400	91700	90400	88700	94050	91050	50	27600	500	68150	100	1	9994005	9125	5.04	1.03	12	0.11	18098.00	88228.00	96400	20230628	-5.29	48500	20220715	88.25	96400	-5.29	20230628	61400	48.70	20230103	96400	-5.29	20230628	48500	88.25	20220715	0.79	N	007340	500	49 억	249232	N	N	16	N	N
6	20230630	120217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91400	-700	5	-0.76	833643600	9096	34.03	91600	93400	90800	119700	64500	92100	91649.47	2.49	0	-1657	94700	93400	91700	90400	88700	94050	91050	50	27600	500	68150	100	1	9994005	9135	5.05	1.04	12	0.09	18098.00	88228.00	96400	20230628	-5.19	48500	20220715	88.45	96400	-5.19	20230628	61400	48.86	20230103	96400	-5.19	20230628	48500	88.45	20220715	0.79	N	007340	500	49 억	249232	N	N	16	N	N
7	20230630	110218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91200	-900	5	-0.98	615216000	6701	25.07	91600	93400	90800	119700	64500	92100	91809.58	2.49	0	-719	94700	93400	91700	90400	88700	94050	91050	50	27600	500	68150	100	1	9994005	9115	5.04	1.03	12	0.07	18098.00	88228.00	96400	20230628	-5.39	48500	20220715	88.04	96400	-5.39	20230628	61400	48.53	20230103	96400	-5.39	20230628	48500	88.04	20220715	0.79	N	007340	500	49 억	249232	N	N	16	N	N
8	20230630	100217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91600	-500	5	-0.54	383398100	4161	15.57	91600	93400	91300	119700	64500	92100	92140.86	2.49	0	-162	94700	93400	91700	90400	88700	94050	91050	50	27600	500	68150	100	1	9994005	9155	5.06	1.04	12	0.04	18098.00	88228.00	96400	20230628	-4.98	48500	20220715	88.87	96400	-4.98	20230628	61400	49.19	20230103	96400	-4.98	20230628	48500	88.87	20220715	0.79	N	007340	500	49 억	249232	N	N	16	N	N
9	20230630	090219	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91900	-200	5	-0.22	24824600	271	1.01	91600	92100	91500	119700	64500	92100	91603.69	2.49	0	167	94700	93400	91700	90400	88700	94050	91050	50	27600	500	68150	100	1	9994005	9184	5.08	1.04	12	0.00	18098.00	88228.00	96400	20230628	-4.67	48500	20220715	89.48	96400	-4.67	20230628	61400	49.67	20230103	96400	-4.67	20230628	48500	89.48	20220715	0.79	N	007340	500	49 억	249232	N	N	16	N	N
10	20230629	160218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92100	700	2	0.77	2445917800	26653	38.32	91400	93000	90000	118800	64000	91400	91768.95	2.52	-111	716	99333	95366	92433	88466	85533	93900	87000	50	27400	500	67630	100	1	9994005	9204	5.09	1.04	12	0.27	18098.00	88228.00	96400	20230628	-4.46	48500	20220715	89.90	96400	-4.46	20230628	61400	50.00	20230103	96400	-4.46	20230628	48500	89.90	20220715	0.76	N	007340	500	49 억	251648	N	N	16	N	N
11	20230629	150216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91700	300	2	0.33	2170165900	23651	34.01	91400	93000	90000	118800	64000	91400	91757.89	2.52	-111	1379	99333	95366	92433	88466	85533	93900	87000	50	27400	500	67630	100	1	9994005	9165	5.07	1.04	12	0.24	18098.00	88228.00	96400	20230628	-4.88	48500	20220715	89.07	96400	-4.88	20230628	61400	49.35	20230103	96400	-4.88	20230628	48500	89.07	20220715	0.76	N	007340	500	49 억	251648	N	N	84	N	N
12	20230629	140216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92200	800	2	0.88	1648374900	17948	25.81	91400	93000	90000	118800	64000	91400	91841.70	2.52	-111	1150	99333	95366	92433	88466	85533	93900	87000	50	27400	500	67630	100	1	9994005	9214	5.09	1.05	12	0.18	18098.00	88228.00	96400	20230628	-4.36	48500	20220715	90.10	96400	-4.36	20230628	61400	50.16	20230103	96400	-4.36	20230628	48500	90.10	20220715	0.76	N	007340	500	49 억	251648	N	N	84	N	N
13	20230629	130216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92300	900	2	0.98	1439067800	15677	22.54	91400	93000	90000	118800	64000	91400	91794.85	2.52	-111	1062	99333	95366	92433	88466	85533	93900	87000	50	27400	500	67630	100	1	9994005	9224	5.10	1.05	12	0.16	18098.00	88228.00	96400	20230628	-4.25	48500	20220715	90.31	96400	-4.25	20230628	61400	50.33	20230103	96400	-4.25	20230628	48500	90.31	20220715	0.76	N	007340	500	49 억	251648	N	N	84	N	N
14	20230629	120217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92600	1200	2	1.31	1204082800	13129	18.88	91400	93000	90000	118800	64000	91400	91711.69	2.52	-111	1328	99333	95366	92433	88466	85533	93900	87000	50	27400	500	67630	100	1	9994005	9254	5.12	1.05	12	0.13	18098.00	88228.00	96400	20230628	-3.94	48500	20220715	90.93	96400	-3.94	20230628	61400	50.81	20230103	96400	-3.94	20230628	48500	90.93	20220715	0.76	N	007340	500	49 억	251648	N	N	84	N	N
15	20230629	110217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	92400	1000	2	1.09	840704900	9196	13.22	91400	92700	90000	118800	64000	91400	91420.72	2.52	-111	1745	99333	95366	92433	88466	85533	93900	87000	50	27400	500	67630	100	1	9994005	9234	5.11	1.05	12	0.09	18098.00	88228.00	96400	20230628	-4.15	48500	20220715	90.52	96400	-4.15	20230628	61400	50.49	20230103	96400	-4.15	20230628	48500	90.52	20220715	0.76	N	007340	500	49 억	251648	N	N	84	N	N
16	20230629	100218	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91500	100	2	0.11	498510800	5477	7.88	91400	92100	90000	118800	64000	91400	91018.95	2.52	-111	1389	99333	95366	92433	88466	85533	93900	87000	50	27400	500	67630	100	1	9994005	9145	5.06	1.04	12	0.05	18098.00	88228.00	96400	20230628	-5.08	48500	20220715	88.66	96400	-5.08	20230628	61400	49.02	20230103	96400	-5.08	20230628	48500	88.66	20220715	0.76	N	007340	500	49 억	251648	N	N	84	N	N
17	20230629	090217	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	90500	-900	5	-0.98	60268400	664	0.95	91400	91400	90000	118800	64000	91400	90765.66	2.52	-111	-45	99333	95366	92433	88466	85533	93900	87000	50	27400	500	67630	100	1	9994005	9045	5.00	1.03	12	0.01	18098.00	88228.00	96400	20230628	-6.12	48500	20220715	86.60	96400	-6.12	20230628	61400	47.39	20230103	96400	-6.12	20230628	48500	86.60	20220715	0.76	N	007340	500	49 억	251648	N	N	84	N	N
18	20230628	160216	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	91400	-3300	5	-3.48	6369373600	68931	210.03	94700	96400	89500	123100	66300	94700	92402.37	2.41	0	18953	97300	96000	93700	92400	90100	96650	93050	50	28400	500	70070	100	1	9994005	9135	5.05	1.04	12	0.69	18098.00	88228.00	96400	20230628	-5.19	48500	20220715	88.45	96400	-5.19	20230628	61400	48.86	20230103	96400	-5.19	20230628	48500	88.45	20220715	0.76	N	007340	500	49 억	240690	N	N	84	N	N
19	20230628	150217	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	91000	-3700	5	-3.91	5857195100	63322	192.94	94700	96400	89500	123100	66300	94700	92498.58	2.41	0	19214	97300	96000	93700	92400	90100	96650	93050	50	28400	500	70070	100	1	9994005	9095	5.03	1.03	12	0.63	18098.00	88228.00	96400	20230628	-5.60	48500	20220715	87.63	96400	-5.60	20230628	61400	48.21	20230103	96400	-5.60	20230628	48500	87.63	20220715	0.76	N	007340	500	49 억	240690	N	N	120	N	N
20	20230628	140216	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	90100	-4600	5	-4.86	4524025600	48619	148.14	94700	96400	89500	123100	66300	94700	93050.57	2.41	0	14774	97300	96000	93700	92400	90100	96650	93050	50	28400	500	70070	100	1	9994005	9005	4.98	1.02	12	0.49	18098.00	88228.00	96400	20230628	-6.54	48500	20220715	85.77	96400	-6.54	20230628	61400	46.74	20230103	96400	-6.54	20230628	48500	85.77	20220715	0.76	N	007340	500	49 억	240690	N	N	120	N	N
21	20230628	130216	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	93100	-1600	5	-1.69	2783081400	29490	89.86	94700	96400	92900	123100	66300	94700	94373.73	2.41	0	10775	97300	96000	93700	92400	90100	96650	93050	50	28400	500	70070	100	1	9994005	9304	5.14	1.06	12	0.30	18098.00	88228.00	96400	20230628	-3.42	48500	20220715	91.96	96400	-3.42	20230628	61400	51.63	20230103	96400	-3.42	20230628	48500	91.96	20220715	0.76	N	007340	500	49 억	240690	N	N	120	N	N
22	20230628	120202	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	93800	-900	5	-0.95	2309371400	24412	74.38	94700	96400	93600	123100	66300	94700	94599.84	2.41	0	9314	97300	96000	93700	92400	90100	96650	93050	50	28400	500	70070	100	1	9994005	9374	5.18	1.06	12	0.24	18098.00	88228.00	96400	20230628	-2.70	48500	20220715	93.40	96400	-2.70	20230628	61400	52.77	20230103	96400	-2.70	20230628	48500	93.40	20220715	0.76	N	007340	500	49 억	240690	N	N	120	N	N
23	20230628	110217	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	93900	-800	5	-0.84	2035442800	21496	65.50	94700	96400	93600	123100	66300	94700	94689.37	2.41	0	8855	97300	96000	93700	92400	90100	96650	93050	50	28400	500	70070	100	1	9994005	9384	5.19	1.06	12	0.22	18098.00	88228.00	96400	20230628	-2.59	48500	20220715	93.61	96400	-2.59	20230628	61400	52.93	20230103	96400	-2.59	20230628	48500	93.61	20220715	0.76	N	007340	500	49 억	240690	N	N	120	N	N
24	20230628	100216	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	94800	100	2	0.11	1315822700	13859	42.23	94700	96400	93700	123100	66300	94700	94943.55	2.41	0	4592	97300	96000	93700	92400	90100	96650	93050	50	28400	500	70070	100	1	9994005	9474	5.24	1.07	12	0.14	18098.00	88228.00	96400	20230628	-1.66	48500	20220715	95.46	96400	-1.66	20230628	61400	54.40	20230103	96400	-1.66	20230628	48500	95.46	20220715	0.76	N	007340	500	49 억	240690	N	N	120	N	N
25	20230628	090216	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	95000	300	2	0.32	46388600	489	1.49	94700	95100	94700	123100	66300	94700	94864.21	2.41	0	45	97300	96000	93700	92400	90100	96650	93050	50	28400	500	70070	100	1	9994005	9494	5.25	1.08	12	0.00	18098.00	88228.00	95100	20230628	-0.11	48500	20220715	95.88	95100	-0.11	20230628	61400	54.72	20230103	95100	-0.11	20230628	48500	95.88	20220715	0.76	N	007340	500	49 억	240690	N	N	120	N	N
26	20230627	160216	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	94700	2700	2	2.93	3048930400	32676	95.24	91800	95000	91400	119600	64400	92000	93306.11	2.38	0	8342	95533	93766	91533	89766	87533	94650	90650	50	27600	500	68080	100	1	9994005	9464	5.23	1.07	12	0.33	18098.00	88228.00	95000	20230627	-0.32	48500	20220715	95.26	95000	-0.32	20230627	61400	54.23	20230103	95000	-0.32	20230627	48500	95.26	20220715	0.78	N	007340	500	49 억	237664	N	N	120	N	N
27	20230627	150217	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	94000	2000	2	2.17	2743039800	29440	85.81	91800	95000	91400	119600	64400	92000	93173.95	2.38	0	8443	95533	93766	91533	89766	87533	94650	90650	50	27600	500	68080	100	1	9994005	9394	5.19	1.07	12	0.29	18098.00	88228.00	95000	20230627	-1.05	48500	20220715	93.81	95000	-1.05	20230627	61400	53.09	20230103	95000	-1.05	20230627	48500	93.81	20220715	0.78	N	007340	500	49 억	237664	N	N	2	N	N
28	20230627	140218	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	93300	1300	2	1.41	1784808300	19264	56.15	91800	93600	91400	119600	64400	92000	92649.97	2.38	0	4740	95533	93766	91533	89766	87533	94650	90650	50	27600	500	68080	100	1	9994005	9324	5.16	1.06	12	0.19	18098.00	88228.00	93600	20230627	-0.32	48500	20220715	92.37	93600	-0.32	20230627	61400	51.95	20230103	93600	-0.32	20230627	48500	92.37	20220715	0.78	N	007340	500	49 억	237664	N	N	2	N	N
29	20230627	130219	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	92800	800	2	0.87	1549277600	16737	48.78	91800	93600	91400	119600	64400	92000	92566.06	2.38	0	3740	95533	93766	91533	89766	87533	94650	90650	50	27600	500	68080	100	1	9994005	9274	5.13	1.05	12	0.17	18098.00	88228.00	93600	20230627	-0.85	48500	20220715	91.34	93600	-0.85	20230627	61400	51.14	20230103	93600	-0.85	20230627	48500	91.34	20220715	0.78	N	007340	500	49 억	237664	N	N	2	N	N
30	20230627	120219	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	92100	100	2	0.11	1308248700	14145	41.23	91800	93600	91400	119600	64400	92000	92488.45	2.38	0	3289	95533	93766	91533	89766	87533	94650	90650	50	27600	500	68080	100	1	9994005	9204	5.09	1.04	12	0.14	18098.00	88228.00	93600	20230627	-1.60	48500	20220715	89.90	93600	-1.60	20230627	61400	50.00	20230103	93600	-1.60	20230627	48500	89.90	20220715	0.78	N	007340	500	49 억	237664	N	N	2	N	N
31	20230627	110219	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	92100	100	2	0.11	1162273000	12563	36.62	91800	93600	91400	119600	64400	92000	92515.60	2.38	0	2219	95533	93766	91533	89766	87533	94650	90650	50	27600	500	68080	100	1	9994005	9204	5.09	1.04	12	0.13	18098.00	88228.00	93600	20230627	-1.60	48500	20220715	89.90	93600	-1.60	20230627	61400	50.00	20230103	93600	-1.60	20230627	48500	89.90	20220715	0.78	N	007340	500	49 억	237664	N	N	2	N	N
32	20230627	100215	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	92600	600	2	0.65	801088900	8642	25.19	91800	93600	91400	119600	64400	92000	92697.25	2.38	0	1091	95533	93766	91533	89766	87533	94650	90650	50	27600	500	68080	100	1	9994005	9254	5.12	1.05	12	0.09	18098.00	88228.00	93600	20230627	-1.07	48500	20220715	90.93	93600	-1.07	20230627	61400	50.81	20230103	93600	-1.07	20230627	48500	90.93	20220715	0.78	N	007340	500	49 억	237664	N	N	2	N	N
33	20230627	090216	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	91700	-300	5	-0.33	30840900	336	0.98	91800	91900	91700	119600	64400	92000	91787.76	2.38	0	165	95533	93766	91533	89766	87533	94650	90650	50	27600	500	68080	100	1	9994005	9165	5.07	1.04	12	0.00	18098.00	88228.00	93300	20230626	-1.71	48500	20220715	89.07	93300	-1.71	20230626	61400	49.35	20230103	93300	-1.71	20230626	48500	89.07	20220715	0.78	N	007340	500	49 억	237664	N	N	2	N	N
34	20230626	160216	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	92000	1300	2	1.43	3148706900	34275	78.72	91000	93300	89300	117900	63500	90700	91865.85	2.43	0	-1507	93433	92066	89633	88266	85833	92750	88950	50	27200	500	67110	100	1	9994005	9194	5.08	1.04	12	0.34	18098.00	88228.00	93300	20230626	-1.39	48500	20220715	89.69	93300	-1.39	20230626	61400	49.84	20230103	93300	-1.39	20230626	48500	89.69	20220715	0.78	N	007340	500	49 억	242424	N	N	2	N	N
35	20230626	150217	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	92800	2100	2	2.32	2976985300	32422	74.47	91000	93300	89300	117900	63500	90700	91819.92	2.43	0	-1220	93433	92066	89633	88266	85833	92750	88950	50	27200	500	67110	100	1	9994005	9274	5.13	1.05	12	0.32	18098.00	88228.00	93300	20230626	-0.54	48500	20220715	91.34	93300	-0.54	20230626	61400	51.14	20230103	93300	-0.54	20230626	48500	91.34	20220715	0.78	N	007340	500	49 억	242424	N	N	71	N	N
36	20230626	140217	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	91800	1100	2	1.21	2148159900	23470	53.91	91000	93300	89300	117900	63500	90700	91527.90	2.43	0	-3536	93433	92066	89633	88266	85833	92750	88950	50	27200	500	67110	100	1	9994005	9174	5.07	1.04	12	0.23	18098.00	88228.00	93300	20230626	-1.61	48500	20220715	89.28	93300	-1.61	20230626	61400	49.51	20230103	93300	-1.61	20230626	48500	89.28	20220715	0.78	N	007340	500	49 억	242424	N	N	71	N	N
37	20230626	130217	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	91900	1200	2	1.32	1940112400	21200	48.69	91000	93300	89300	117900	63500	90700	91514.74	2.43	0	-2166	93433	92066	89633	88266	85833	92750	88950	50	27200	500	67110	100	1	9994005	9184	5.08	1.04	12	0.21	18098.00	88228.00	93300	20230626	-1.50	48500	20220715	89.48	93300	-1.50	20230626	61400	49.67	20230103	93300	-1.50	20230626	48500	89.48	20220715	0.78	N	007340	500	49 억	242424	N	N	71	N	N
38	20230626	120216	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	92200	1500	2	1.65	1757810100	19223	44.15	91000	93300	89300	117900	63500	90700	91443.07	2.43	0	-1644	93433	92066	89633	88266	85833	92750	88950	50	27200	500	67110	100	1	9994005	9214	5.09	1.05	12	0.19	18098.00	88228.00	93300	20230626	-1.18	48500	20220715	90.10	93300	-1.18	20230626	61400	50.16	20230103	93300	-1.18	20230626	48500	90.10	20220715	0.78	N	007340	500	49 억	242424	N	N	71	N	N
39	20230626	110216	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	91400	700	2	0.77	1628691000	17817	40.92	91000	93300	89300	117900	63500	90700	91412.19	2.43	0	-1384	93433	92066	89633	88266	85833	92750	88950	50	27200	500	67110	100	1	9994005	9135	5.05	1.04	12	0.18	18098.00	88228.00	93300	20230626	-2.04	48500	20220715	88.45	93300	-2.04	20230626	61400	48.86	20230103	93300	-2.04	20230626	48500	88.45	20220715	0.78	N	007340	500	49 억	242424	N	N	71	N	N
40	20230626	100216	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	90900	200	2	0.22	1137426200	12445	28.58	91000	93300	89300	117900	63500	90700	91396.24	2.43	0	-2346	93433	92066	89633	88266	85833	92750	88950	50	27200	500	67110	100	1	9994005	9085	5.02	1.03	12	0.12	18098.00	88228.00	93300	20230626	-2.57	48500	20220715	87.42	93300	-2.57	20230626	61400	48.05	20230103	93300	-2.57	20230626	48500	87.42	20220715	0.78	N	007340	500	49 억	242424	N	N	71	N	N
41	20230626	090215	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	90900	200	2	0.22	76409600	839	1.93	91000	91800	90600	117900	63500	90700	91072.23	2.43	0	-508	93433	92066	89633	88266	85833	92750	88950	50	27200	500	67110	100	1	9994005	9085	5.02	1.03	12	0.01	18098.00	88228.00	91800	20230626	-0.98	48500	20220715	87.42	91800	-0.98	20230626	61400	48.05	20230103	91800	-0.98	20230626	48500	87.42	20220715	0.78	N	007340	500	49 억	242424	N	N	71	N	N
42	20230623	152851	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	90800	3300	2	3.77	3804077900	42368	60.33	88600	91000	87200	113700	61300	87500	89786.58	2.45	-111	2551	93366	90432	86866	83932	80366	91900	85400	50	26200	500	64750	100	1	9994005	9075	5.02	1.03	12	0.42	18098.00	88228.00	91000	20230623	-0.22	48500	20220715	87.22	91000	-0.22	20230623	61400	47.88	20230103	91000	-0.22	20230623	48500	87.22	20220715	0.78	N	007340	500	49 억	245293	N	N	159	N	N
43	20230623	140159	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	90400	2900	2	3.31	3039121200	33923	48.30	88600	91000	87200	113700	61300	87500	89588.81	2.45	-111	2694	93366	90432	86866	83932	80366	91900	85400	50	26200	500	64750	100	1	9994005	9035	5.00	1.02	12	0.34	18098.00	88228.00	91000	20230623	-0.66	48500	20220715	86.39	91000	-0.66	20230623	61400	47.23	20230103	91000	-0.66	20230623	48500	86.39	20220715	0.78	N	007340	500	49 억	245293	N	N	159	N	N
44	20230622	160715	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	87500	4000	2	4.79	6134941200	70179	450.36	83500	89800	83300	108500	58500	83500	87418.25	2.33	0	16727	85766	84632	83966	82832	82166	84300	82500	50	25000	500	61790	100	1	9994005	8745	4.83	0.99	12	0.70	18098.00	88228.00	89800	20230622	-2.56	48500	20220715	80.41	89800	-2.56	20230622	61400	42.51	20230103	89800	-2.56	20230622	48500	80.41	20220715	0.78	N	007340	500	49 억	232600	N	N	158	N	N
45	20230622	150537	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	86900	3400	2	4.07	5889025500	67361	432.27	83500	89800	83300	108500	58500	83500	87424.85	2.33	0	16209	85766	84632	83966	82832	82166	84300	82500	50	25000	500	61790	100	1	9994005	8685	4.80	0.98	12	0.67	18098.00	88228.00	89800	20230622	-3.23	48500	20220715	79.18	89800	-3.23	20230622	61400	41.53	20230103	89800	-3.23	20230622	48500	79.18	20220715	0.78	N	007340	500	49 억	232600	N	N	129	N	N
46	20230622	140426	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	89800	6300	2	7.54	4177584600	47854	307.09	83500	89800	83300	108500	58500	83500	87298.55	2.33	0	15303	85766	84632	83966	82832	82166	84300	82500	50	25000	500	61790	100	1	9994005	8975	4.96	1.02	12	0.48	18098.00	88228.00	89800	20230622	0.00	48500	20220715	85.15	89800	0.00	20230622	61400	46.25	20230103	89800	0.00	20230622	48500	85.15	20220715	0.78	N	007340	500	49 억	232600	N	N	129	N	N
47	20230622	130635	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	88700	5200	2	6.23	2965088900	34218	219.59	83500	88700	83300	108500	58500	83500	86652.90	2.33	0	12756	85766	84632	83966	82832	82166	84300	82500	50	25000	500	61790	100	1	9994005	8865	4.90	1.01	12	0.34	18098.00	88228.00	88700	20230622	0.00	48500	20220715	82.89	88700	0.00	20230622	61400	44.46	20230103	88700	0.00	20230622	48500	82.89	20220715	0.78	N	007340	500	49 억	232600	N	N	129	N	N
48	20230622	120230	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	86900	3400	2	4.07	1549406000	18075	115.99	83500	86900	83300	108500	58500	83500	85720.94	2.33	0	7562	85766	84632	83966	82832	82166	84300	82500	50	25000	500	61790	100	1	9994005	8685	4.80	0.98	12	0.18	18098.00	88228.00	86900	20230622	0.00	48500	20220715	79.18	86900	0.00	20230622	61400	41.53	20230103	86900	0.00	20230622	48500	79.18	20220715	0.78	N	007340	500	49 억	232600	N	N	129	N	N
49	20230622	110235	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	86200	2700	2	3.23	1126149700	13185	84.61	83500	86400	83300	108500	58500	83500	85411.43	2.33	0	6008	85766	84632	83966	82832	82166	84300	82500	50	25000	500	61790	100	1	9994005	8615	4.76	0.98	12	0.13	18098.00	88228.00	86400	20230622	-0.23	48500	20220715	77.73	86400	-0.23	20230622	61400	40.39	20230103	86400	-0.23	20230622	48500	77.73	20220715	0.78	N	007340	500	49 억	232600	N	N	129	N	N
50	20230622	100151	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84600	1100	2	1.32	113352500	1347	8.64	83500	84600	83300	108500	58500	83500	84151.82	2.33	0	414	85766	84632	83966	82832	82166	84300	82500	50	25000	500	61790	100	1	9994005	8455	4.67	0.96	12	0.01	18098.00	88228.00	85900	20220908	-1.51	48500	20220715	74.43	85700	-1.28	20230619	61400	37.79	20230103	85900	-1.51	20220908	48500	74.43	20220715	0.78	N	007340	500	49 억	232600	N	N	129	N	N
51	20230622	090327	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83800	300	2	0.36	10463800	125	0.80	83500	84100	83500	108500	58500	83500	83710.40	2.33	0	-13	85766	84632	83966	82832	82166	84300	82500	50	25000	500	61790	100	1	9994005	8375	4.63	0.95	12	0.00	18098.00	88228.00	85900	20220908	-2.44	48500	20220715	72.78	85700	-2.22	20230619	61400	36.48	20230103	85900	-2.44	20220908	48500	72.78	20220715	0.78	N	007340	500	49 억	232600	N	N	129	N	N
52	20230621	160636	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83500	-1000	5	-1.18	1308013000	15568	122.90	84500	85100	83300	109800	59200	84500	84019.40	2.36	0	-753	85633	85066	84433	83866	83233	85100	83900	50	25300	500	62530	100	1	9994005	8345	4.61	0.95	12	0.16	18098.00	88228.00	85900	20220908	-2.79	48500	20220715	72.16	85700	-2.57	20230619	61400	35.99	20230103	85900	-2.79	20220908	48500	72.16	20220715	0.78	N	007340	500	49 억	235982	N	N	129	N	N
53	20230621	150706	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84200	-300	5	-0.36	1110967000	13221	104.37	84500	85100	83300	109800	59200	84500	84030.48	2.36	0	-839	85633	85066	84433	83866	83233	85100	83900	50	25300	500	62530	100	1	9994005	8415	4.65	0.95	12	0.13	18098.00	88228.00	85900	20220908	-1.98	48500	20220715	73.61	85700	-1.75	20230619	61400	37.13	20230103	85900	-1.98	20220908	48500	73.61	20220715	0.78	N	007340	500	49 억	235982	N	N	0	N	N
54	20230621	140226	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84100	-400	5	-0.47	719809100	8569	67.65	84500	85100	83300	109800	59200	84500	84001.53	2.36	0	602	85633	85066	84433	83866	83233	85100	83900	50	25300	500	62530	100	1	9994005	8405	4.65	0.95	12	0.09	18098.00	88228.00	85900	20220908	-2.10	48500	20220715	73.40	85700	-1.87	20230619	61400	36.97	20230103	85900	-2.10	20220908	48500	73.40	20220715	0.78	N	007340	500	49 억	235982	N	N	0	N	N
55	20230621	130102	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84400	-100	5	-0.12	650508100	7746	61.15	84500	85100	83300	109800	59200	84500	83979.87	2.36	0	128	85633	85066	84433	83866	83233	85100	83900	50	25300	500	62530	100	1	9994005	8435	4.66	0.96	12	0.08	18098.00	88228.00	85900	20220908	-1.75	48500	20220715	74.02	85700	-1.52	20230619	61400	37.46	20230103	85900	-1.75	20220908	48500	74.02	20220715	0.78	N	007340	500	49 억	235982	N	N	0	N	N
56	20230621	120426	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83700	-800	5	-0.95	528990100	6302	49.75	84500	85100	83300	109800	59200	84500	83940.03	2.36	0	-430	85633	85066	84433	83866	83233	85100	83900	50	25300	500	62530	100	1	9994005	8365	4.62	0.95	12	0.06	18098.00	88228.00	85900	20220908	-2.56	48500	20220715	72.58	85700	-2.33	20230619	61400	36.32	20230103	85900	-2.56	20220908	48500	72.58	20220715	0.78	N	007340	500	49 억	235982	N	N	0	N	N
57	20230621	110550	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83900	-600	5	-0.71	452781300	5393	42.58	84500	85100	83300	109800	59200	84500	83957.22	2.36	0	-427	85633	85066	84433	83866	83233	85100	83900	50	25300	500	62530	100	1	9994005	8385	4.64	0.95	12	0.05	18098.00	88228.00	85900	20220908	-2.33	48500	20220715	72.99	85700	-2.10	20230619	61400	36.64	20230103	85900	-2.33	20220908	48500	72.99	20220715	0.78	N	007340	500	49 억	235982	N	N	0	N	N
58	20230621	100207	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84000	-500	5	-0.59	176460200	2095	16.54	84500	85100	83900	109800	59200	84500	84229.21	2.36	0	-886	85633	85066	84433	83866	83233	85100	83900	50	25300	500	62530	100	1	9994005	8395	4.64	0.95	12	0.02	18098.00	88228.00	85900	20220908	-2.21	48500	20220715	73.20	85700	-1.98	20230619	61400	36.81	20230103	85900	-2.21	20220908	48500	73.20	20220715	0.78	N	007340	500	49 억	235982	N	N	0	N	N
59	20230621	090317	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	85000	500	2	0.59	8981000	106	0.84	84500	85100	84500	109800	59200	84500	84726.42	2.36	0	-81	85633	85066	84433	83866	83233	85100	83900	50	25300	500	62530	100	1	9994005	8495	4.70	0.96	12	0.00	18098.00	88228.00	85900	20220908	-1.05	48500	20220715	75.26	85700	-0.82	20230619	61400	38.44	20230103	85900	-1.05	20220908	48500	75.26	20220715	0.78	N	007340	500	49 억	235982	N	N	0	N	N
60	20230620	160652	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84500	300	2	0.36	1063757500	12611	58.81	84500	85000	83800	109400	59000	84200	84350.96	2.36	0	-884	86866	85532	84366	83032	81866	86200	83700	50	25200	500	62300	100	1	9994005	8445	4.67	0.96	12	0.13	18098.00	88228.00	85900	20220908	-1.63	48500	20220715	74.23	85700	-1.40	20230619	61400	37.62	20230103	85900	-1.63	20220908	48500	74.23	20220715	0.76	N	007340	500	49 억	236229	N	N	3	N	N
61	20230620	150902	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84500	300	2	0.36	997776600	11830	55.17	84500	85000	83800	109400	59000	84200	84342.91	2.36	0	-465	86866	85532	84366	83032	81866	86200	83700	50	25200	500	62300	100	1	9994005	8445	4.67	0.96	12	0.12	18098.00	88228.00	85900	20220908	-1.63	48500	20220715	74.23	85700	-1.40	20230619	61400	37.62	20230103	85900	-1.63	20220908	48500	74.23	20220715	0.76	N	007340	500	49 억	236229	N	N	3	N	N
62	20230620	141002	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84400	200	2	0.24	826502700	9801	45.71	84500	85000	83800	109400	59000	84200	84328.41	2.36	0	-254	86866	85532	84366	83032	81866	86200	83700	50	25200	500	62300	100	1	9994005	8435	4.66	0.96	12	0.10	18098.00	88228.00	85900	20220908	-1.75	48500	20220715	74.02	85700	-1.52	20230619	61400	37.46	20230103	85900	-1.75	20220908	48500	74.02	20220715	0.76	N	007340	500	49 억	236229	N	N	3	N	N
63	20230620	130635	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84200	0	3	0.00	689474000	8176	38.13	84500	85000	83800	109400	59000	84200	84329.01	2.36	0	331	86866	85532	84366	83032	81866	86200	83700	50	25200	500	62300	100	1	9994005	8415	4.65	0.95	12	0.08	18098.00	88228.00	85900	20220908	-1.98	48500	20220715	73.61	85700	-1.75	20230619	61400	37.13	20230103	85900	-1.98	20220908	48500	73.61	20220715	0.76	N	007340	500	49 억	236229	N	N	3	N	N
64	20230620	121001	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84200	0	3	0.00	580237000	6878	32.08	84500	85000	83800	109400	59000	84200	84361.30	2.36	0	754	86866	85532	84366	83032	81866	86200	83700	50	25200	500	62300	100	1	9994005	8415	4.65	0.95	12	0.07	18098.00	88228.00	85900	20220908	-1.98	48500	20220715	73.61	85700	-1.75	20230619	61400	37.13	20230103	85900	-1.98	20220908	48500	73.61	20220715	0.76	N	007340	500	49 억	236229	N	N	3	N	N
65	20230620	110213	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84700	500	2	0.59	406474200	4813	22.45	84500	85000	83800	109400	59000	84200	84453.40	2.36	0	570	86866	85532	84366	83032	81866	86200	83700	50	25200	500	62300	100	1	9994005	8465	4.68	0.96	12	0.05	18098.00	88228.00	85900	20220908	-1.40	48500	20220715	74.64	85700	-1.17	20230619	61400	37.95	20230103	85900	-1.40	20220908	48500	74.64	20220715	0.76	N	007340	500	49 억	236229	N	N	3	N	N
66	20230620	100403	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84700	500	2	0.59	254115300	3015	14.06	84500	84800	83800	109400	59000	84200	84283.68	2.36	0	547	86866	85532	84366	83032	81866	86200	83700	50	25200	500	62300	100	1	9994005	8465	4.68	0.96	12	0.03	18098.00	88228.00	85900	20220908	-1.40	48500	20220715	74.64	85700	-1.17	20230619	61400	37.95	20230103	85900	-1.40	20220908	48500	74.64	20220715	0.76	N	007340	500	49 억	236229	N	N	3	N	N
67	20230620	090608	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84700	500	2	0.59	15585900	184	0.86	84500	84800	84500	109400	59000	84200	84705.98	2.36	0	-96	86866	85532	84366	83032	81866	86200	83700	50	25200	500	62300	100	1	9994005	8465	4.68	0.96	12	0.00	18098.00	88228.00	85900	20220908	-1.40	48500	20220715	74.64	85700	-1.17	20230619	61400	37.95	20230103	85900	-1.40	20220908	48500	74.64	20220715	0.76	N	007340	500	49 억	236229	N	N	3	N	N
68	20230619	160850	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84200	800	2	0.96	1809459300	21441	102.37	84000	85700	83200	108400	58400	83400	84393.22	2.32	-111	5368	85266	84332	82766	81832	80266	84800	82300	50	25000	500	61710	100	1	9994005	8415	4.65	0.95	12	0.21	18098.00	88228.00	85900	20220908	-1.98	48500	20220715	73.61	85700	-1.75	20230619	61400	37.13	20230103	85900	-1.98	20220908	48500	73.61	20220715	0.75	N	007340	500	49 억	232288	N	N	3	N	N
69	20230619	150751	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84400	1000	2	1.20	1750157100	20737	99.01	84000	85700	83200	108400	58400	83400	84397.80	2.32	-111	5344	85266	84332	82766	81832	80266	84800	82300	50	25000	500	61710	100	1	9994005	8435	4.66	0.96	12	0.21	18098.00	88228.00	85900	20220908	-1.75	48500	20220715	74.02	85700	-1.52	20230619	61400	37.46	20230103	85900	-1.75	20220908	48500	74.02	20220715	0.75	N	007340	500	49 억	232288	N	N	24	N	N
70	20230619	140816	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83700	300	2	0.36	1645077600	19488	93.04	84000	85700	83200	108400	58400	83400	84414.90	2.32	-111	5244	85266	84332	82766	81832	80266	84800	82300	50	25000	500	61710	100	1	9994005	8365	4.62	0.95	12	0.19	18098.00	88228.00	85900	20220908	-2.56	48500	20220715	72.58	85700	-2.33	20230619	61400	36.32	20230103	85900	-2.56	20220908	48500	72.58	20220715	0.75	N	007340	500	49 억	232288	N	N	24	N	N
71	20230619	131011	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83300	-100	5	-0.12	1437677200	17001	81.17	84000	85700	83300	108400	58400	83400	84564.27	2.32	-111	3831	85266	84332	82766	81832	80266	84800	82300	50	25000	500	61710	100	1	9994005	8325	4.60	0.94	12	0.17	18098.00	88228.00	85900	20220908	-3.03	48500	20220715	71.75	85700	-2.80	20230619	61400	35.67	20230103	85900	-3.03	20220908	48500	71.75	20220715	0.75	N	007340	500	49 억	232288	N	N	24	N	N
72	20230619	120708	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83700	300	2	0.36	1248331600	14734	70.35	84000	85700	83500	108400	58400	83400	84724.56	2.32	-111	2944	85266	84332	82766	81832	80266	84800	82300	50	25000	500	61710	100	1	9994005	8365	4.62	0.95	12	0.15	18098.00	88228.00	85900	20220908	-2.56	48500	20220715	72.58	85700	-2.33	20230619	61400	36.32	20230103	85900	-2.56	20220908	48500	72.58	20220715	0.75	N	007340	500	49 억	232288	N	N	24	N	N
73	20230619	110544	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84000	600	2	0.72	1133868000	13366	63.81	84000	85700	83700	108400	58400	83400	84832.26	2.32	-111	2573	85266	84332	82766	81832	80266	84800	82300	50	25000	500	61710	100	1	9994005	8395	4.64	0.95	12	0.13	18098.00	88228.00	85900	20220908	-2.21	48500	20220715	73.20	85700	-1.98	20230619	61400	36.81	20230103	85900	-2.21	20220908	48500	73.20	20220715	0.75	N	007340	500	49 억	232288	N	N	24	N	N
74	20230619	100349	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	84500	1100	2	1.32	933196100	10986	52.45	84000	85700	83700	108400	58400	83400	84944.12	2.32	-111	2485	85266	84332	82766	81832	80266	84800	82300	50	25000	500	61710	100	1	9994005	8445	4.67	0.96	12	0.11	18098.00	88228.00	85900	20220908	-1.63	48500	20220715	74.23	85700	-1.40	20230619	61400	37.62	20230103	85900	-1.63	20220908	48500	74.23	20220715	0.75	N	007340	500	49 억	232288	N	N	24	N	N
75	20230619	090302	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83900	500	2	0.60	68010900	810	3.87	84000	84100	83700	108400	58400	83400	83964.07	2.32	-111	97	85266	84332	82766	81832	80266	84800	82300	50	25000	500	61710	100	1	9994005	8385	4.64	0.95	12	0.01	18098.00	88228.00	85900	20220908	-2.33	48500	20220715	72.99	84500	-0.71	20230512	61400	36.64	20230103	85900	-2.33	20220908	48500	72.99	20220715	0.75	N	007340	500	49 억	232288	N	N	24	N	N
76	20230616	160824	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83400	2600	2	3.22	1718010400	20826	53.63	81300	83700	81200	105000	56600	80800	82492.23	2.30	0	4074	84733	82766	81533	79566	78333	82150	78950	50	24200	500	59790	100	1	9994005	8335	4.61	0.95	12	0.21	18098.00	88228.00	85900	20220908	-2.91	48500	20220715	71.96	84500	-1.30	20230512	61400	35.83	20230103	85900	-2.91	20220908	48500	71.96	20220715	0.79	N	007340	500	49 억	229921	N	N	24	N	N
77	20230616	150203	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	83400	2600	2	3.22	1630662200	19779	50.93	81300	83700	81200	105000	56600	80800	82444.12	2.30	0	3791	84733	82766	81533	79566	78333	82150	78950	50	24200	500	59790	100	1	9994005	8335	4.61	0.95	12	0.20	18098.00	88228.00	85900	20220908	-2.91	48500	20220715	71.96	84500	-1.30	20230512	61400	35.83	20230103	85900	-2.91	20220908	48500	71.96	20220715	0.79	N	007340	500	49 억	229921	N	N	122	N	N
78	20230616	140544	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	82800	2000	2	2.48	1155000200	14066	36.22	81300	82900	81200	105000	56600	80800	82112.91	2.30	0	3025	84733	82766	81533	79566	78333	82150	78950	50	24200	500	59790	100	1	9994005	8275	4.58	0.94	12	0.14	18098.00	88228.00	85900	20220908	-3.61	48500	20220715	70.72	84500	-2.01	20230512	61400	34.85	20230103	85900	-3.61	20220908	48500	70.72	20220715	0.79	N	007340	500	49 억	229921	N	N	122	N	N
79	20230616	130726	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	82100	1300	2	1.61	836742000	10216	26.31	81300	82300	81200	105000	56600	80800	81905.05	2.30	0	2776	84733	82766	81533	79566	78333	82150	78950	50	24200	500	59790	100	1	9994005	8205	4.54	0.93	12	0.10	18098.00	88228.00	85900	20220908	-4.42	48500	20220715	69.28	84500	-2.84	20230512	61400	33.71	20230103	85900	-4.42	20220908	48500	69.28	20220715	0.79	N	007340	500	49 억	229921	N	N	122	N	N
80	20230616	120512	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81900	1100	2	1.36	686567000	8386	21.59	81300	82300	81200	105000	56600	80800	81870.62	2.30	0	2970	84733	82766	81533	79566	78333	82150	78950	50	24200	500	59790	100	1	9994005	8185	4.53	0.93	12	0.08	18098.00	88228.00	85900	20220908	-4.66	48500	20220715	68.87	84500	-3.08	20230512	61400	33.39	20230103	85900	-4.66	20220908	48500	68.87	20220715	0.79	N	007340	500	49 억	229921	N	N	122	N	N
81	20230616	110238	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81700	900	2	1.11	547626300	6690	17.23	81300	82300	81200	105000	56600	80800	81857.44	2.30	0	2930	84733	82766	81533	79566	78333	82150	78950	50	24200	500	59790	100	1	9994005	8165	4.51	0.93	12	0.07	18098.00	88228.00	85900	20220908	-4.89	48500	20220715	68.45	84500	-3.31	20230512	61400	33.06	20230103	85900	-4.89	20220908	48500	68.45	20220715	0.79	N	007340	500	49 억	229921	N	N	122	N	N
82	20230616	100257	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	82100	1300	2	1.61	377640600	4612	11.88	81300	82300	81200	105000	56600	80800	81882.18	2.30	0	2329	84733	82766	81533	79566	78333	82150	78950	50	24200	500	59790	100	1	9994005	8205	4.54	0.93	12	0.05	18098.00	88228.00	85900	20220908	-4.42	48500	20220715	69.28	84500	-2.84	20230512	61400	33.71	20230103	85900	-4.42	20220908	48500	69.28	20220715	0.79	N	007340	500	49 억	229921	N	N	122	N	N
83	20230616	090853	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81500	700	2	0.87	52786800	648	1.67	81300	81900	81200	105000	56600	80800	81461.11	2.30	0	85	84733	82766	81533	79566	78333	82150	78950	50	24200	500	59790	100	1	9994005	8145	4.50	0.92	12	0.01	18098.00	88228.00	85900	20220908	-5.12	48500	20220715	68.04	84500	-3.55	20230512	61400	32.74	20230103	85900	-5.12	20220908	48500	68.04	20220715	0.79	N	007340	500	49 억	229921	N	N	122	N	N
84	20230615	150928	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81700	-1600	5	-1.92	2805408200	34442	123.56	83300	83500	80300	108200	58400	83300	81453.12	2.36	0	-3314	84633	83966	83333	82666	82033	83650	82350	50	24900	500	61640	100	1	9994005	8165	4.51	0.93	12	0.34	18098.00	88228.00	85900	20220908	-4.89	48500	20220715	68.45	84500	-3.31	20230512	61400	33.06	20230103	85900	-4.89	20220908	48500	68.45	20220715	0.82	N	007340	500	49 억	236254	N	N	12	N	N
85	20230615	140645	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81400	-1900	5	-2.28	2406529500	29537	105.97	83300	83500	80300	108200	58400	83300	81475.08	2.36	0	-2054	84633	83966	83333	82666	82033	83650	82350	50	24900	500	61640	100	1	9994005	8135	4.50	0.92	12	0.30	18098.00	88228.00	85900	20220908	-5.24	48500	20220715	67.84	84500	-3.67	20230512	61400	32.57	20230103	85900	-5.24	20220908	48500	67.84	20220715	0.82	N	007340	500	49 억	236254	N	N	12	N	N
86	20230615	130435	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	80900	-2400	5	-2.88	1716314600	21032	75.45	83300	83500	80600	108200	58400	83300	81604.92	2.36	0	-307	84633	83966	83333	82666	82033	83650	82350	50	24900	500	61640	100	1	9994005	8085	4.47	0.92	12	0.21	18098.00	88228.00	85900	20220908	-5.82	48500	20220715	66.80	84500	-4.26	20230512	61400	31.76	20230103	85900	-5.82	20220908	48500	66.80	20220715	0.82	N	007340	500	49 억	236254	N	N	12	N	N
87	20230615	120856	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	81100	-2200	5	-2.64	1362401400	16659	59.77	83300	83500	80600	108200	58400	83300	81781.70	2.36	0	71	84633	83966	83333	82666	82033	83650	82350	50	24900	500	61640	100	1	9994005	8105	4.48	0.92	12	0.17	18098.00	88228.00	85900	20220908	-5.59	48500	20220715	67.22	84500	-4.02	20230512	61400	32.08	20230103	85900	-5.59	20220908	48500	67.22	20220715	0.82	N	007340	500	49 억	236254	N	N	12	N	N
88	20230615	111053	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	80900	-2400	5	-2.88	994002600	12114	43.46	83300	83500	80600	108200	58400	83300	82054.04	2.36	0	554	84633	83966	83333	82666	82033	83650	82350	50	24900	500	61640	100	1	9994005	8085	4.47	0.92	12	0.12	18098.00	88228.00	85900	20220908	-5.82	48500	20220715	66.80	84500	-4.26	20230512	61400	31.76	20230103	85900	-5.82	20220908	48500	66.80	20220715	0.82	N	007340	500	49 억	236254	N	N	12	N	N
89	20230611	184857	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	82500	1100	2	1.35	1991649800	24163	101.56	81700	83000	81300	105800	57000	81400	82425.35	2.13	2374	6586	82600	82000	81100	80500	79600	81550	80050	50	24400	500	60230	100	1	9994005	8245	4.56	0.94	12	0.24	18098.00	88228.00	85900	20220908	-3.96	48500	20220715	70.10	84500	-2.37	20230512	61400	34.36	20230103	85900	-3.96	20220908	48500	70.10	20220715	0.80	N	007340	500	49 억	212646	N	N	105	N	N
90	20230611	180057	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	82500	1100	2	1.35	1991649800	24163	101.56	81700	83000	81300	105800	57000	81400	82425.35	2.13	2374	6586	82600	82000	81100	80500	79600	81550	80050	50	24400	500	60230	100	1	9994005	8245	4.56	0.94	12	0.24	18098.00	88228.00	85900	20220908	-3.96	48500	20220715	70.10	84500	-2.37	20230512	61400	34.36	20230103	85900	-3.96	20220908	48500	70.10	20220715	0.80	N	007340	500	49 억	212646	N	N	105	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History