KissMeData/001210/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1246	287	1	29.93	4789993733	4176820	420.33	968	1246	946	1246	672	959	1146.79	1.78	0	-65037	1033	995	973	935	913	985	925	169	287	500	630	1	1	33889118	422	-1.91	0.66	12	12.32	-652.00	1874.00	1660	20220823	-24.94	844	20230327	47.63	1246	0.00	20230630	844	47.63	20230327	1660	-24.94	20220823	844	47.63	20230327	0.01	N	001210	500	169 억	602325	N	N	1	N	N
3	20230630	150115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1246	287	1	29.93	4588549175	4015147	404.06	968	1246	946	1246	672	959	1142.81	1.78	0	-65037	1033	995	973	935	913	985	925	169	287	500	630	1	1	33889118	422	-1.91	0.66	12	11.85	-652.00	1874.00	1660	20220823	-24.94	844	20230327	47.63	1246	0.00	20230630	844	47.63	20230327	1660	-24.94	20220823	844	47.63	20230327	0.01	N	001210	500	169 억	602325	N	N	1	N	N
4	20230630	140115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1246	287	1	29.93	3989694163	3534525	355.69	968	1246	946	1246	672	959	1128.78	1.78	0	-65037	1033	995	973	935	913	985	925	169	287	500	630	1	1	33889118	422	-1.91	0.66	12	10.43	-652.00	1874.00	1660	20220823	-24.94	844	20230327	47.63	1246	0.00	20230630	844	47.63	20230327	1660	-24.94	20220823	844	47.63	20230327	0.01	N	001210	500	169 억	602325	N	N	1	N	N
5	20230630	130115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	964	5	2	0.52	298539895	309035	31.10	968	989	946	1246	672	959	966.04	1.78	0	-8170	1033	995	973	935	913	985	925	169	287	500	630	1	1	33889118	327	-1.48	0.51	12	0.91	-652.00	1874.00	1660	20220823	-41.93	844	20230327	14.22	1139	-15.36	20230628	844	14.22	20230327	1660	-41.93	20220823	844	14.22	20230327	0.01	N	001210	500	169 억	602325	N	N	1	N	N
6	20230630	120115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	960	1	2	0.10	244684023	252908	25.45	968	989	946	1246	672	959	967.48	1.78	0	-7336	1033	995	973	935	913	985	925	169	287	500	630	1	1	33889118	325	-1.47	0.51	12	0.75	-652.00	1874.00	1660	20220823	-42.17	844	20230327	13.74	1139	-15.72	20230628	844	13.74	20230327	1660	-42.17	20220823	844	13.74	20230327	0.01	N	001210	500	169 억	602325	N	N	1	N	N
7	20230630	110115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	974	15	2	1.56	223291813	230762	23.22	968	989	946	1246	672	959	967.63	1.78	0	-9025	1033	995	973	935	913	985	925	169	287	500	630	1	1	33889118	330	-1.49	0.52	12	0.68	-652.00	1874.00	1660	20220823	-41.33	844	20230327	15.40	1139	-14.49	20230628	844	15.40	20230327	1660	-41.33	20220823	844	15.40	20230327	0.01	N	001210	500	169 억	602325	N	N	1	N	N
8	20230630	100115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	965	6	2	0.63	149004634	154541	15.55	968	989	946	1246	672	959	964.18	1.78	0	-9924	1033	995	973	935	913	985	925	169	287	500	630	1	1	33889118	327	-1.48	0.51	12	0.46	-652.00	1874.00	1660	20220823	-41.87	844	20230327	14.34	1139	-15.28	20230628	844	14.34	20230327	1660	-41.87	20220823	844	14.34	20230327	0.01	N	001210	500	169 억	602325	N	N	1	N	N
9	20230630	090116	57	100.00	KOSPI	전기.전자	N	N	N	N	N	970	11	2	1.15	5010272	5175	0.52	968	970	968	1246	672	959	968.17	1.78	0	-119	1033	995	973	935	913	985	925	169	287	500	630	1	1	33889118	329	-1.49	0.52	12	0.02	-652.00	1874.00	1660	20220823	-41.57	844	20230327	14.93	1139	-14.84	20230628	844	14.93	20230327	1660	-41.57	20220823	844	14.93	20230327	0.01	N	001210	500	169 억	602325	N	N	1	N	N
10	20230629	160115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	959	-41	5	-4.10	958542473	989629	10.52	1011	1011	951	1300	700	1000	968.49	1.46	0	106109	1253	1126	1012	885	771	1190	949	169	300	500	660	1	1	33889118	325	-1.47	0.51	12	2.92	-652.00	1874.00	1660	20220823	-42.23	844	20230327	13.63	1139	-15.80	20230628	844	13.63	20230327	1660	-42.23	20220823	844	13.63	20230327	0.01	N	001210	500	169 억	496216	N	N	1	N	N
11	20230629	150115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	960	-40	5	-4.00	927888887	957685	10.18	1011	1011	951	1300	700	1000	968.79	1.46	0	105093	1253	1126	1012	885	771	1190	949	169	300	500	660	1	1	33889118	325	-1.47	0.51	12	2.83	-652.00	1874.00	1660	20220823	-42.17	844	20230327	13.74	1139	-15.72	20230628	844	13.74	20230327	1660	-42.17	20220823	844	13.74	20230327	0.01	N	001210	500	169 억	496216	N	N	1	N	N
12	20230629	140115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	956	-44	5	-4.40	867401709	894538	9.51	1011	1011	951	1300	700	1000	969.56	1.46	0	101598	1253	1126	1012	885	771	1190	949	169	300	500	660	1	1	33889118	324	-1.47	0.51	12	2.64	-652.00	1874.00	1660	20220823	-42.41	844	20230327	13.27	1139	-16.07	20230628	844	13.27	20230327	1660	-42.41	20220823	844	13.27	20230327	0.01	N	001210	500	169 억	496216	N	N	1	N	N
13	20230629	130115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	964	-36	5	-3.60	831635068	857068	9.11	1011	1011	951	1300	700	1000	970.22	1.46	0	101614	1253	1126	1012	885	771	1190	949	169	300	500	660	1	1	33889118	327	-1.48	0.51	12	2.53	-652.00	1874.00	1660	20220823	-41.93	844	20230327	14.22	1139	-15.36	20230628	844	14.22	20230327	1660	-41.93	20220823	844	14.22	20230327	0.01	N	001210	500	169 억	496216	N	N	1	N	N
14	20230629	120115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	970	-30	5	-3.00	773594680	796732	8.47	1011	1011	951	1300	700	1000	970.85	1.46	0	97471	1253	1126	1012	885	771	1190	949	169	300	500	660	1	1	33889118	329	-1.49	0.52	12	2.35	-652.00	1874.00	1660	20220823	-41.57	844	20230327	14.93	1139	-14.84	20230628	844	14.93	20230327	1660	-41.57	20220823	844	14.93	20230327	0.01	N	001210	500	169 억	496216	N	N	1	N	N
15	20230629	110115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	955	-45	5	-4.50	694302262	714152	7.59	1011	1011	953	1300	700	1000	972.08	1.46	0	101746	1253	1126	1012	885	771	1190	949	169	300	500	660	1	1	33889118	324	-1.46	0.51	12	2.11	-652.00	1874.00	1660	20220823	-42.47	844	20230327	13.15	1139	-16.15	20230628	844	13.15	20230327	1660	-42.47	20220823	844	13.15	20230327	0.01	N	001210	500	169 억	496216	N	N	1	N	N
16	20230629	100114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	960	-40	5	-4.00	554111290	567584	6.03	1011	1011	954	1300	700	1000	976.13	1.46	0	87269	1253	1126	1012	885	771	1190	949	169	300	500	660	1	1	33889118	325	-1.47	0.51	12	1.67	-652.00	1874.00	1660	20220823	-42.17	844	20230327	13.74	1139	-15.72	20230628	844	13.74	20230327	1660	-42.17	20220823	844	13.74	20230327	0.01	N	001210	500	169 억	496216	N	N	1	N	N
17	20230629	090114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1002	2	2	0.20	84709935	84169	0.89	1011	1011	1000	1300	700	1000	1006.67	1.46	0	1801	1253	1126	1012	885	771	1190	949	169	300	500	660	1	1	33889118	340	-1.54	0.53	12	0.25	-652.00	1874.00	1660	20220823	-39.64	844	20230327	18.72	1139	-12.03	20230628	844	18.72	20230327	1660	-39.64	20220823	844	18.72	20230327	0.01	N	001210	500	169 억	496216	N	N	1	N	N
18	20230628	160114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1000	97	2	10.74	9806779914	9364083	21631.05	903	1139	898	1173	633	903	1047.36	1.56	0	-32396	907	904	902	899	897	904	899	169	270	500	590	1	1	33889118	339	-1.53	0.53	12	27.63	-652.00	1874.00	1660	20220823	-39.76	844	20230327	18.48	1139	-12.20	20230628	844	18.48	20230327	1660	-39.76	20220823	844	18.48	20230327	0.01	N	001210	500	169 억	528578	N	N	1	N	N
19	20230628	150115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	970	67	2	7.42	9503719626	9053643	20913.94	903	1139	898	1173	633	903	1049.71	1.56	0	-44068	907	904	902	899	897	904	899	169	270	500	590	1	1	33889118	329	-1.49	0.52	12	26.72	-652.00	1874.00	1660	20220823	-41.57	844	20230327	14.93	1139	-14.84	20230628	844	14.93	20230327	1660	-41.57	20220823	844	14.93	20230327	0.01	N	001210	500	169 억	528578	N	N	0	N	N
20	20230628	140114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1035	132	2	14.62	8209589088	7764683	17936.44	903	1139	898	1173	633	903	1057.30	1.56	0	-44753	907	904	902	899	897	904	899	169	270	500	590	1	1	33889118	351	-1.59	0.55	12	22.91	-652.00	1874.00	1660	20220823	-37.65	844	20230327	22.63	1139	-9.13	20230628	844	22.63	20230327	1660	-37.65	20220823	844	22.63	20230327	0.01	N	001210	500	169 억	528578	N	N	0	N	N
21	20230628	130115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	1035	132	2	14.62	1525382128	1445653	3339.46	903	1132	898	1173	633	903	1055.15	1.56	0	-20144	907	904	902	899	897	904	899	169	270	500	590	1	1	33889118	351	-1.59	0.55	12	4.27	-652.00	1874.00	1660	20220823	-37.65	844	20230327	22.63	1132	-8.57	20230628	844	22.63	20230327	1660	-37.65	20220823	844	22.63	20230327	0.01	N	001210	500	169 억	528578	N	N	0	N	N
22	20230628	120112	57	100.00	KOSPI	전기.전자	N	N	N	N	N	902	-1	5	-0.11	17118782	19007	43.91	903	903	898	1173	633	903	900.66	1.56	0	-548	907	904	902	899	897	904	899	169	270	500	590	1	1	33889118	306	-1.38	0.48	12	0.06	-652.00	1874.00	1660	20220823	-45.66	844	20230327	6.87	1130	-20.18	20230220	844	6.87	20230327	1660	-45.66	20220823	844	6.87	20230327	0.01	N	001210	500	169 억	528578	N	N	0	N	N
23	20230628	110115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	902	-1	5	-0.11	14675059	16292	37.63	903	903	899	1173	633	903	900.75	1.56	0	-535	907	904	902	899	897	904	899	169	270	500	590	1	1	33889118	306	-1.38	0.48	12	0.05	-652.00	1874.00	1660	20220823	-45.66	844	20230327	6.87	1130	-20.18	20230220	844	6.87	20230327	1660	-45.66	20220823	844	6.87	20230327	0.01	N	001210	500	169 억	528578	N	N	0	N	N
24	20230628	100115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	903	0	3	0.00	8849186	9816	22.67	903	903	900	1173	633	903	901.51	1.56	0	83	907	904	902	899	897	904	899	169	270	500	590	1	1	33889118	306	-1.38	0.48	12	0.03	-652.00	1874.00	1660	20220823	-45.60	844	20230327	6.99	1130	-20.09	20230220	844	6.99	20230327	1660	-45.60	20220823	844	6.99	20230327	0.01	N	001210	500	169 억	528578	N	N	0	N	N
25	20230628	090114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	903	0	3	0.00	2456160	2720	6.28	903	903	903	1173	633	903	903.00	1.56	0	83	907	904	902	899	897	904	899	169	270	500	590	1	1	33889118	306	-1.38	0.48	12	0.01	-652.00	1874.00	1660	20220823	-45.60	844	20230327	6.99	1130	-20.09	20230220	844	6.99	20230327	1660	-45.60	20220823	844	6.99	20230327	0.01	N	001210	500	169 억	528578	N	N	0	N	N
26	20230627	160115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	903	-2	5	-0.22	39148761	43290	102.94	905	905	900	1176	634	905	904.34	1.57	0	-1952	927	915	898	886	869	919	890	169	271	500	590	1	1	33889118	306	-1.38	0.48	12	0.13	-652.00	1874.00	1660	20220823	-45.60	844	20230327	6.99	1130	-20.09	20230220	844	6.99	20230327	1660	-45.60	20220823	844	6.99	20230327	0.01	N	001210	500	169 억	530530	N	N	1	N	N
27	20230627	150114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	904	-1	5	-0.11	37388832	41342	98.31	905	905	900	1176	634	905	904.38	1.57	0	-1951	927	915	898	886	869	919	890	169	271	500	590	1	1	33889118	306	-1.39	0.48	12	0.12	-652.00	1874.00	1660	20220823	-45.54	844	20230327	7.11	1130	-20.00	20230220	844	7.11	20230327	1660	-45.54	20220823	844	7.11	20230327	0.01	N	001210	500	169 억	530530	N	N	1	N	N
28	20230627	140115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	905	0	3	0.00	36990947	40902	97.26	905	905	900	1176	634	905	904.38	1.57	0	-1940	927	915	898	886	869	919	890	169	271	500	590	1	1	33889118	307	-1.39	0.48	12	0.12	-652.00	1874.00	1660	20220823	-45.48	844	20230327	7.23	1130	-19.91	20230220	844	7.23	20230327	1660	-45.48	20220823	844	7.23	20230327	0.01	N	001210	500	169 억	530530	N	N	1	N	N
29	20230627	130115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	905	0	3	0.00	33951207	37543	89.28	905	905	900	1176	634	905	904.33	1.57	0	-1910	927	915	898	886	869	919	890	169	271	500	590	1	1	33889118	307	-1.39	0.48	12	0.11	-652.00	1874.00	1660	20220823	-45.48	844	20230327	7.23	1130	-19.91	20230220	844	7.23	20230327	1660	-45.48	20220823	844	7.23	20230327	0.01	N	001210	500	169 억	530530	N	N	1	N	N
30	20230627	120116	57	100.00	KOSPI	전기.전자	N	N	N	N	N	905	0	3	0.00	18864141	20863	49.61	905	905	900	1176	634	905	904.19	1.57	0	-1771	927	915	898	886	869	919	890	169	271	500	590	1	1	33889118	307	-1.39	0.48	12	0.06	-652.00	1874.00	1660	20220823	-45.48	844	20230327	7.23	1130	-19.91	20230220	844	7.23	20230327	1660	-45.48	20220823	844	7.23	20230327	0.01	N	001210	500	169 억	530530	N	N	1	N	N
31	20230627	110115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	904	-1	5	-0.11	16257982	17980	42.76	905	905	900	1176	634	905	904.23	1.57	0	-1663	927	915	898	886	869	919	890	169	271	500	590	1	1	33889118	306	-1.39	0.48	12	0.05	-652.00	1874.00	1660	20220823	-45.54	844	20230327	7.11	1130	-20.00	20230220	844	7.11	20230327	1660	-45.54	20220823	844	7.11	20230327	0.01	N	001210	500	169 억	530530	N	N	1	N	N
32	20230627	100114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	905	0	3	0.00	15749221	17417	41.42	905	905	900	1176	634	905	904.24	1.57	0	-1663	927	915	898	886	869	919	890	169	271	500	590	1	1	33889118	307	-1.39	0.48	12	0.05	-652.00	1874.00	1660	20220823	-45.48	844	20230327	7.23	1130	-19.91	20230220	844	7.23	20230327	1660	-45.48	20220823	844	7.23	20230327	0.01	N	001210	500	169 억	530530	N	N	1	N	N
33	20230627	090115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	904	-1	5	-0.11	5334850	5896	14.02	905	905	904	1176	634	905	904.83	1.57	0	-1030	927	915	898	886	869	919	890	169	271	500	590	1	1	33889118	306	-1.39	0.48	12	0.02	-652.00	1874.00	1660	20220823	-45.54	844	20230327	7.11	1130	-20.00	20230220	844	7.11	20230327	1660	-45.54	20220823	844	7.11	20230327	0.01	N	001210	500	169 억	530530	N	N	1	N	N
34	20230626	160114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	905	0	3	0.00	36952978	41138	51.02	905	910	881	1176	634	905	898.27	1.57	0	-792	934	919	904	889	874	912	882	169	271	500	590	1	1	33889118	307	-1.39	0.48	12	0.12	-652.00	1874.00	1660	20220823	-45.48	844	20230327	7.23	1130	-19.91	20230220	844	7.23	20230327	1660	-45.48	20220823	844	7.23	20230327	0.01	N	001210	500	169 억	531268	N	N	1	N	N
35	20230626	150115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	905	0	3	0.00	36201872	40308	49.99	905	910	881	1176	634	905	898.13	1.57	0	-782	934	919	904	889	874	912	882	169	271	500	590	1	1	33889118	307	-1.39	0.48	12	0.12	-652.00	1874.00	1660	20220823	-45.48	844	20230327	7.23	1130	-19.91	20230220	844	7.23	20230327	1660	-45.48	20220823	844	7.23	20230327	0.01	N	001210	500	169 억	531268	N	N	3	N	N
36	20230626	140115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	906	1	2	0.11	31328468	34913	43.30	905	910	881	1176	634	905	897.33	1.57	0	-781	934	919	904	889	874	912	882	169	271	500	590	1	1	33889118	307	-1.39	0.48	12	0.10	-652.00	1874.00	1660	20220823	-45.42	844	20230327	7.35	1130	-19.82	20230220	844	7.35	20230327	1660	-45.42	20220823	844	7.35	20230327	0.01	N	001210	500	169 억	531268	N	N	3	N	N
37	20230626	130115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	904	-1	5	-0.11	30054682	33504	41.55	905	910	881	1176	634	905	897.05	1.57	0	-788	934	919	904	889	874	912	882	169	271	500	590	1	1	33889118	306	-1.39	0.48	12	0.10	-652.00	1874.00	1660	20220823	-45.54	844	20230327	7.11	1130	-20.00	20230220	844	7.11	20230327	1660	-45.54	20220823	844	7.11	20230327	0.01	N	001210	500	169 억	531268	N	N	3	N	N
38	20230626	120115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	904	-1	5	-0.11	27919635	31141	38.62	905	910	881	1176	634	905	896.56	1.57	0	-788	934	919	904	889	874	912	882	169	271	500	590	1	1	33889118	306	-1.39	0.48	12	0.09	-652.00	1874.00	1660	20220823	-45.54	844	20230327	7.11	1130	-20.00	20230220	844	7.11	20230327	1660	-45.54	20220823	844	7.11	20230327	0.01	N	001210	500	169 억	531268	N	N	3	N	N
39	20230626	110114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	903	-2	5	-0.22	27086291	30218	37.48	905	910	881	1176	634	905	896.36	1.57	0	-788	934	919	904	889	874	912	882	169	271	500	590	1	1	33889118	306	-1.38	0.48	12	0.09	-652.00	1874.00	1660	20220823	-45.60	844	20230327	6.99	1130	-20.09	20230220	844	6.99	20230327	1660	-45.60	20220823	844	6.99	20230327	0.01	N	001210	500	169 억	531268	N	N	3	N	N
40	20230626	100115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	895	-10	5	-1.10	16808692	18737	23.24	905	910	881	1176	634	905	897.09	1.57	0	-794	934	919	904	889	874	912	882	169	271	500	590	1	1	33889118	303	-1.37	0.48	12	0.06	-652.00	1874.00	1660	20220823	-46.08	844	20230327	6.04	1130	-20.80	20230220	844	6.04	20230327	1660	-46.08	20220823	844	6.04	20230327	0.01	N	001210	500	169 억	531268	N	N	3	N	N
41	20230626	090114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	910	5	2	0.55	2041550	2255	2.80	905	910	905	1176	634	905	905.34	1.57	0	-201	934	919	904	889	874	912	882	169	271	500	590	1	1	33889118	308	-1.40	0.49	12	0.01	-652.00	1874.00	1660	20220823	-45.18	844	20230327	7.82	1130	-19.47	20230220	844	7.82	20230327	1660	-45.18	20220823	844	7.82	20230327	0.01	N	001210	500	169 억	531268	N	N	3	N	N
42	20230623	150114	57	100.00	KOSPI	전기.전자	N	N	N	N	N	904	-7	5	-0.77	67381826	74760	171.93	916	919	889	1184	638	911	901.31	1.58	0	-2519	923	917	909	903	895	920	906	169	273	500	600	1	1	33889118	306	-1.39	0.48	12	0.22	-652.00	1874.00	1660	20220823	-45.54	844	20230327	7.11	1130	-20.00	20230220	844	7.11	20230327	1660	-45.54	20220823	844	7.11	20230327	0.01	N	001210	500	169 억	534025	N	N	5	N	N
43	20230623	140111	57	100.00	KOSPI	전기.전자	N	N	N	N	N	899	-12	5	-1.32	65429197	72597	166.95	916	919	889	1184	638	911	901.27	1.58	0	-1772	923	917	909	903	895	920	906	169	273	500	600	1	1	33889118	305	-1.38	0.48	12	0.21	-652.00	1874.00	1660	20220823	-45.84	844	20230327	6.52	1130	-20.44	20230220	844	6.52	20230327	1660	-45.84	20220823	844	6.52	20230327	0.01	N	001210	500	169 억	534025	N	N	5	N	N
44	20230622	160233	57	100.00	KOSPI	전기.전자	N	N	N	N	N	911	-3	5	-0.33	39446350	43484	111.07	910	915	901	1188	640	914	907.15	1.58	0	-2965	932	923	917	908	902	920	905	169	274	500	600	1	1	33889118	309	-1.40	0.49	12	0.13	-652.00	1874.00	1660	20220823	-45.12	844	20230327	7.94	1130	-19.38	20230220	844	7.94	20230327	1660	-45.12	20220823	844	7.94	20230327	0.01	N	001210	500	169 억	537020	N	N	5	N	N
45	20230622	150737	57	100.00	KOSPI	전기.전자	N	N	N	N	N	905	-9	5	-0.98	36229379	39929	101.99	910	915	901	1188	640	914	907.35	1.58	0	-2907	932	923	917	908	902	920	905	169	274	500	600	1	1	33889118	307	-1.39	0.48	12	0.12	-652.00	1874.00	1660	20220823	-45.48	844	20230327	7.23	1130	-19.91	20230220	844	7.23	20230327	1660	-45.48	20220823	844	7.23	20230327	0.01	N	001210	500	169 억	537020	N	N	125	N	N
46	20230622	140616	57	100.00	KOSPI	전기.전자	N	N	N	N	N	903	-11	5	-1.20	32239024	35524	90.74	910	915	901	1188	640	914	907.53	1.58	0	-1822	932	923	917	908	902	920	905	169	274	500	600	1	1	33889118	306	-1.38	0.48	12	0.10	-652.00	1874.00	1660	20220823	-45.60	844	20230327	6.99	1130	-20.09	20230220	844	6.99	20230327	1660	-45.60	20220823	844	6.99	20230327	0.01	N	001210	500	169 억	537020	N	N	125	N	N
47	20230622	130923	57	100.00	KOSPI	전기.전자	N	N	N	N	N	908	-6	5	-0.66	26191356	28827	73.63	910	915	901	1188	640	914	908.57	1.58	0	-1446	932	923	917	908	902	920	905	169	274	500	600	1	1	33889118	308	-1.39	0.48	12	0.09	-652.00	1874.00	1660	20220823	-45.30	844	20230327	7.58	1130	-19.65	20230220	844	7.58	20230327	1660	-45.30	20220823	844	7.58	20230327	0.01	N	001210	500	169 억	537020	N	N	125	N	N
48	20230622	120946	57	100.00	KOSPI	전기.전자	N	N	N	N	N	915	1	2	0.11	13741092	15084	38.53	910	915	905	1188	640	914	910.97	1.58	0	-1269	932	923	917	908	902	920	905	169	274	500	600	1	1	33889118	310	-1.40	0.49	12	0.04	-652.00	1874.00	1660	20220823	-44.88	844	20230327	8.41	1130	-19.03	20230220	844	8.41	20230327	1660	-44.88	20220823	844	8.41	20230327	0.01	N	001210	500	169 억	537020	N	N	125	N	N
49	20230622	110138	57	100.00	KOSPI	전기.전자	N	N	N	N	N	914	0	3	0.00	12715099	13962	35.66	910	914	905	1188	640	914	910.69	1.58	0	-1075	932	923	917	908	902	920	905	169	274	500	600	1	1	33889118	310	-1.40	0.49	12	0.04	-652.00	1874.00	1660	20220823	-44.94	844	20230327	8.29	1130	-19.12	20230220	844	8.29	20230327	1660	-44.94	20220823	844	8.29	20230327	0.01	N	001210	500	169 억	537020	N	N	125	N	N
50	20230622	100202	57	100.00	KOSPI	전기.전자	N	N	N	N	N	914	0	3	0.00	4645169	5114	13.06	910	914	905	1188	640	914	908.32	1.58	0	-1075	932	923	917	908	902	920	905	169	274	500	600	1	1	33889118	310	-1.40	0.49	12	0.02	-652.00	1874.00	1660	20220823	-44.94	844	20230327	8.29	1130	-19.12	20230220	844	8.29	20230327	1660	-44.94	20220823	844	8.29	20230327	0.01	N	001210	500	169 억	537020	N	N	125	N	N
51	20230622	090237	57	100.00	KOSPI	전기.전자	N	N	N	N	N	905	-9	5	-0.98	1168627	1285	3.28	910	910	905	1188	640	914	909.44	1.58	0	-323	932	923	917	908	902	920	905	169	274	500	600	1	1	33889118	307	-1.39	0.48	12	0.00	-652.00	1874.00	1660	20220823	-45.48	844	20230327	7.23	1130	-19.91	20230220	844	7.23	20230327	1660	-45.48	20220823	844	7.23	20230327	0.01	N	001210	500	169 억	537020	N	N	125	N	N
52	20230621	161029	57	100.00	KOSPI	전기.전자	N	N	N	N	N	914	-3	5	-0.33	35843341	39151	103.14	919	926	911	1192	642	917	915.52	1.59	0	-2672	937	927	919	909	901	923	905	169	275	500	600	1	1	33889118	310	-1.40	0.49	12	0.12	-652.00	1874.00	1660	20220823	-44.94	844	20230327	8.29	1130	-19.12	20230220	844	8.29	20230327	1660	-44.94	20220823	844	8.29	20230327	0.01	N	001210	500	169 억	539595	N	N	125	N	N
53	20230621	150853	57	100.00	KOSPI	전기.전자	N	N	N	N	N	914	-3	5	-0.33	32987060	36026	94.91	919	926	911	1192	642	917	915.65	1.59	0	-977	937	927	919	909	901	923	905	169	275	500	600	1	1	33889118	310	-1.40	0.49	12	0.11	-652.00	1874.00	1660	20220823	-44.94	844	20230327	8.29	1130	-19.12	20230220	844	8.29	20230327	1660	-44.94	20220823	844	8.29	20230327	0.01	N	001210	500	169 억	539595	N	N	3	N	N
54	20230621	140934	57	100.00	KOSPI	전기.전자	N	N	N	N	N	914	-3	5	-0.33	30356851	33142	87.31	919	926	911	1192	642	917	915.96	1.59	0	-899	937	927	919	909	901	923	905	169	275	500	600	1	1	33889118	310	-1.40	0.49	12	0.10	-652.00	1874.00	1660	20220823	-44.94	844	20230327	8.29	1130	-19.12	20230220	844	8.29	20230327	1660	-44.94	20220823	844	8.29	20230327	0.01	N	001210	500	169 억	539595	N	N	3	N	N
55	20230621	130813	57	100.00	KOSPI	전기.전자	N	N	N	N	N	915	-2	5	-0.22	26954134	29412	77.48	919	926	911	1192	642	917	916.43	1.59	0	-894	937	927	919	909	901	923	905	169	275	500	600	1	1	33889118	310	-1.40	0.49	12	0.09	-652.00	1874.00	1660	20220823	-44.88	844	20230327	8.41	1130	-19.03	20230220	844	8.41	20230327	1660	-44.88	20220823	844	8.41	20230327	0.01	N	001210	500	169 억	539595	N	N	3	N	N
56	20230621	120701	57	100.00	KOSPI	전기.전자	N	N	N	N	N	915	-2	5	-0.22	26373109	28777	75.81	919	926	911	1192	642	917	916.46	1.59	0	-894	937	927	919	909	901	923	905	169	275	500	600	1	1	33889118	310	-1.40	0.49	12	0.08	-652.00	1874.00	1660	20220823	-44.88	844	20230327	8.41	1130	-19.03	20230220	844	8.41	20230327	1660	-44.88	20220823	844	8.41	20230327	0.01	N	001210	500	169 억	539595	N	N	3	N	N
57	20230621	110326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	921	4	2	0.44	21820726	23795	62.69	919	926	911	1192	642	917	917.03	1.59	0	-26	937	927	919	909	901	923	905	169	275	500	600	1	1	33889118	312	-1.41	0.49	12	0.07	-652.00	1874.00	1660	20220823	-44.52	844	20230327	9.12	1130	-18.50	20230220	844	9.12	20230327	1660	-44.52	20220823	844	9.12	20230327	0.01	N	001210	500	169 억	539595	N	N	3	N	N
58	20230621	100224	57	100.00	KOSPI	전기.전자	N	N	N	N	N	917	0	3	0.00	4304614	4691	12.36	919	926	911	1192	642	917	917.63	1.59	0	-1155	937	927	919	909	901	923	905	169	275	500	600	1	1	33889118	311	-1.41	0.49	12	0.01	-652.00	1874.00	1660	20220823	-44.76	844	20230327	8.65	1130	-18.85	20230220	844	8.65	20230327	1660	-44.76	20220823	844	8.65	20230327	0.01	N	001210	500	169 억	539595	N	N	3	N	N
59	20230621	090127	57	100.00	KOSPI	전기.전자	N	N	N	N	N	916	-1	5	-0.11	2215168	2409	6.35	919	926	916	1192	642	917	919.54	1.59	0	-997	937	927	919	909	901	923	905	169	275	500	600	1	1	33889118	310	-1.40	0.49	12	0.01	-652.00	1874.00	1660	20220823	-44.82	844	20230327	8.53	1130	-18.94	20230220	844	8.53	20230327	1660	-44.82	20220823	844	8.53	20230327	0.01	N	001210	500	169 억	539595	N	N	3	N	N
60	20230620	160337	57	100.00	KOSPI	전기.전자	N	N	N	N	N	917	-3	5	-0.33	34865128	37956	94.47	929	929	911	1196	644	920	918.57	1.60	0	-2702	940	930	920	910	900	925	905	169	276	500	600	1	1	33889118	311	-1.41	0.49	12	0.11	-652.00	1874.00	1715	20220617	-46.53	844	20230327	8.65	1130	-18.85	20230220	844	8.65	20230327	1660	-44.76	20220823	844	8.65	20230327	0.01	N	001210	500	169 억	542339	N	N	3	N	N
61	20230620	151024	57	100.00	KOSPI	전기.전자	N	N	N	N	N	914	-6	5	-0.65	34259160	37295	92.82	929	929	911	1196	644	920	918.60	1.60	0	-2428	940	930	920	910	900	925	905	169	276	500	600	1	1	33889118	310	-1.40	0.49	12	0.11	-652.00	1874.00	1715	20220617	-46.71	844	20230327	8.29	1130	-19.12	20230220	844	8.29	20230327	1660	-44.94	20220823	844	8.29	20230327	0.01	N	001210	500	169 억	542339	N	N	4	N	N
62	20230620	140332	57	100.00	KOSPI	전기.전자	N	N	N	N	N	916	-4	5	-0.43	27531806	29946	74.53	929	929	911	1196	644	920	919.38	1.60	0	-2429	940	930	920	910	900	925	905	169	276	500	600	1	1	33889118	310	-1.40	0.49	12	0.09	-652.00	1874.00	1715	20220617	-46.59	844	20230327	8.53	1130	-18.94	20230220	844	8.53	20230327	1660	-44.82	20220823	844	8.53	20230327	0.01	N	001210	500	169 억	542339	N	N	4	N	N
63	20230620	130436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	917	-3	5	-0.33	15429999	16767	41.73	929	929	911	1196	644	920	920.26	1.60	0	-1843	940	930	920	910	900	925	905	169	276	500	600	1	1	33889118	311	-1.41	0.49	12	0.05	-652.00	1874.00	1715	20220617	-46.53	844	20230327	8.65	1130	-18.85	20230220	844	8.65	20230327	1660	-44.76	20220823	844	8.65	20230327	0.01	N	001210	500	169 억	542339	N	N	4	N	N
64	20230620	120624	57	100.00	KOSPI	전기.전자	N	N	N	N	N	914	-6	5	-0.65	13298458	14436	35.93	929	929	911	1196	644	920	921.20	1.60	0	-1628	940	930	920	910	900	925	905	169	276	500	600	1	1	33889118	310	-1.40	0.49	12	0.04	-652.00	1874.00	1715	20220617	-46.71	844	20230327	8.29	1130	-19.12	20230220	844	8.29	20230327	1660	-44.94	20220823	844	8.29	20230327	0.01	N	001210	500	169 억	542339	N	N	4	N	N
65	20230620	110510	57	100.00	KOSPI	전기.전자	N	N	N	N	N	919	-1	5	-0.11	10488107	11362	28.28	929	929	911	1196	644	920	923.09	1.60	0	-1628	940	930	920	910	900	925	905	169	276	500	600	1	1	33889118	311	-1.41	0.49	12	0.03	-652.00	1874.00	1715	20220617	-46.41	844	20230327	8.89	1130	-18.67	20230220	844	8.89	20230327	1660	-44.64	20220823	844	8.89	20230327	0.01	N	001210	500	169 억	542339	N	N	4	N	N
66	20230620	100952	57	100.00	KOSPI	전기.전자	N	N	N	N	N	920	0	3	0.00	10046930	10881	27.08	929	929	911	1196	644	920	923.35	1.60	0	-1614	940	930	920	910	900	925	905	169	276	500	600	1	1	33889118	312	-1.41	0.49	12	0.03	-652.00	1874.00	1715	20220617	-46.36	844	20230327	9.00	1130	-18.58	20230220	844	9.00	20230327	1660	-44.58	20220823	844	9.00	20230327	0.01	N	001210	500	169 억	542339	N	N	4	N	N
67	20230620	090417	57	100.00	KOSPI	전기.전자	N	N	N	N	N	918	-2	5	-0.22	5552576	5978	14.88	929	929	913	1196	644	920	928.84	1.60	0	-52	940	930	920	910	900	925	905	169	276	500	600	1	1	33889118	311	-1.41	0.49	12	0.02	-652.00	1874.00	1715	20220617	-46.47	844	20230327	8.77	1130	-18.76	20230220	844	8.77	20230327	1660	-44.70	20220823	844	8.77	20230327	0.01	N	001210	500	169 억	542339	N	N	4	N	N
68	20230619	160713	57	100.00	KOSPI	전기.전자	N	N	N	N	N	920	5	2	0.55	36854915	40179	102.27	930	930	910	1189	641	915	917.27	1.60	0	-679	929	922	911	904	893	925	907	169	274	500	600	1	1	33889118	312	-1.41	0.49	12	0.12	-652.00	1874.00	1940	20220616	-52.58	844	20230327	9.00	1130	-18.58	20230220	844	9.00	20230327	1660	-44.58	20220823	844	9.00	20230327	0.01	N	001210	500	169 억	543018	N	N	4	N	N
69	20230619	150216	57	100.00	KOSPI	전기.전자	N	N	N	N	N	915	0	3	0.00	27343860	29836	75.94	930	930	910	1189	641	915	916.47	1.60	0	-664	929	922	911	904	893	925	907	169	274	500	600	1	1	33889118	310	-1.40	0.49	12	0.09	-652.00	1874.00	1940	20220616	-52.84	844	20230327	8.41	1130	-19.03	20230220	844	8.41	20230327	1660	-44.88	20220823	844	8.41	20230327	0.01	N	001210	500	169 억	543018	N	N	6	N	N
70	20230619	140608	57	100.00	KOSPI	전기.전자	N	N	N	N	N	914	-1	5	-0.11	22666016	24705	62.88	930	930	910	1189	641	915	917.47	1.60	0	-627	929	922	911	904	893	925	907	169	274	500	600	1	1	33889118	310	-1.40	0.49	12	0.07	-652.00	1874.00	1940	20220616	-52.89	844	20230327	8.29	1130	-19.12	20230220	844	8.29	20230327	1660	-44.94	20220823	844	8.29	20230327	0.01	N	001210	500	169 억	543018	N	N	6	N	N
71	20230619	130709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	918	3	2	0.33	16968667	18481	47.04	930	930	910	1189	641	915	918.17	1.60	0	-450	929	922	911	904	893	925	907	169	274	500	600	1	1	33889118	311	-1.41	0.49	12	0.05	-652.00	1874.00	1940	20220616	-52.68	844	20230327	8.77	1130	-18.76	20230220	844	8.77	20230327	1660	-44.70	20220823	844	8.77	20230327	0.01	N	001210	500	169 억	543018	N	N	6	N	N
72	20230619	120938	57	100.00	KOSPI	전기.전자	N	N	N	N	N	914	-1	5	-0.11	14933709	16258	41.38	930	930	910	1189	641	915	918.55	1.60	0	-742	929	922	911	904	893	925	907	169	274	500	600	1	1	33889118	310	-1.40	0.49	12	0.05	-652.00	1874.00	1940	20220616	-52.89	844	20230327	8.29	1130	-19.12	20230220	844	8.29	20230327	1660	-44.94	20220823	844	8.29	20230327	0.01	N	001210	500	169 억	543018	N	N	6	N	N
73	20230619	110447	57	100.00	KOSPI	전기.전자	N	N	N	N	N	914	-1	5	-0.11	11702072	12721	32.38	930	930	913	1189	641	915	919.90	1.60	0	-504	929	922	911	904	893	925	907	169	274	500	600	1	1	33889118	310	-1.40	0.49	12	0.04	-652.00	1874.00	1940	20220616	-52.89	844	20230327	8.29	1130	-19.12	20230220	844	8.29	20230327	1660	-44.94	20220823	844	8.29	20230327	0.01	N	001210	500	169 억	543018	N	N	6	N	N
74	20230619	100255	57	100.00	KOSPI	전기.전자	N	N	N	N	N	915	0	3	0.00	11006959	11961	30.45	930	930	914	1189	641	915	920.24	1.60	0	-480	929	922	911	904	893	925	907	169	274	500	600	1	1	33889118	310	-1.40	0.49	12	0.04	-652.00	1874.00	1940	20220616	-52.84	844	20230327	8.41	1130	-19.03	20230220	844	8.41	20230327	1660	-44.88	20220823	844	8.41	20230327	0.01	N	001210	500	169 억	543018	N	N	6	N	N
75	20230619	090306	57	100.00	KOSPI	전기.전자	N	N	N	N	N	920	5	2	0.55	3873163	4183	10.65	930	930	920	1189	641	915	925.93	1.60	0	-267	929	922	911	904	893	925	907	169	274	500	600	1	1	33889118	312	-1.41	0.49	12	0.01	-652.00	1874.00	1940	20220616	-52.58	844	20230327	9.00	1130	-18.58	20230220	844	9.00	20230327	1660	-44.58	20220823	844	9.00	20230327	0.01	N	001210	500	169 억	543018	N	N	6	N	N
76	20230616	160358	57	100.00	KOSPI	전기.전자	N	N	N	N	N	915	7	2	0.77	35914260	39287	45.46	913	918	900	1180	636	908	914.15	1.60	0	2210	939	923	909	893	879	916	886	169	272	500	590	1	1	33889118	310	-1.40	0.49	12	0.12	-652.00	1874.00	2030	20220615	-54.93	844	20230327	8.41	1130	-19.03	20230220	844	8.41	20230327	1940	-52.84	20220616	844	8.41	20230327	0.01	N	001210	500	169 억	540808	N	N	6	N	N
77	20230616	150228	57	100.00	KOSPI	전기.전자	N	N	N	N	N	915	7	2	0.77	34292046	37512	43.40	913	918	900	1180	636	908	914.16	1.60	0	1653	939	923	909	893	879	916	886	169	272	500	590	1	1	33889118	310	-1.40	0.49	12	0.11	-652.00	1874.00	2030	20220615	-54.93	844	20230327	8.41	1130	-19.03	20230220	844	8.41	20230327	1940	-52.84	20220616	844	8.41	20230327	0.01	N	001210	500	169 억	540808	N	N	8	N	N
78	20230616	140259	57	100.00	KOSPI	전기.전자	N	N	N	N	N	917	9	2	0.99	19617502	21483	24.86	913	918	900	1180	636	908	913.16	1.60	0	606	939	923	909	893	879	916	886	169	272	500	590	1	1	33889118	311	-1.41	0.49	12	0.06	-652.00	1874.00	2030	20220615	-54.83	844	20230327	8.65	1130	-18.85	20230220	844	8.65	20230327	1940	-52.73	20220616	844	8.65	20230327	0.01	N	001210	500	169 억	540808	N	N	8	N	N
79	20230616	130254	57	100.00	KOSPI	전기.전자	N	N	N	N	N	915	7	2	0.77	18002143	19719	22.82	913	918	900	1180	636	908	912.93	1.60	0	429	939	923	909	893	879	916	886	169	272	500	590	1	1	33889118	310	-1.40	0.49	12	0.06	-652.00	1874.00	2030	20220615	-54.93	844	20230327	8.41	1130	-19.03	20230220	844	8.41	20230327	1940	-52.84	20220616	844	8.41	20230327	0.01	N	001210	500	169 억	540808	N	N	8	N	N
80	20230616	120415	57	100.00	KOSPI	전기.전자	N	N	N	N	N	913	5	2	0.55	14717810	16119	18.65	913	918	900	1180	636	908	913.07	1.60	0	542	939	923	909	893	879	916	886	169	272	500	590	1	1	33889118	309	-1.40	0.49	12	0.05	-652.00	1874.00	2030	20220615	-55.02	844	20230327	8.18	1130	-19.20	20230220	844	8.18	20230327	1940	-52.94	20220616	844	8.18	20230327	0.01	N	001210	500	169 억	540808	N	N	8	N	N
81	20230616	110816	57	100.00	KOSPI	전기.전자	N	N	N	N	N	915	7	2	0.77	13243208	14507	16.79	913	918	900	1180	636	908	912.88	1.60	0	611	939	923	909	893	879	916	886	169	272	500	590	1	1	33889118	310	-1.40	0.49	12	0.04	-652.00	1874.00	2030	20220615	-54.93	844	20230327	8.41	1130	-19.03	20230220	844	8.41	20230327	1940	-52.84	20220616	844	8.41	20230327	0.01	N	001210	500	169 억	540808	N	N	8	N	N
82	20230616	100329	57	100.00	KOSPI	전기.전자	N	N	N	N	N	915	7	2	0.77	11783799	12912	14.94	913	918	900	1180	636	908	912.62	1.60	0	635	939	923	909	893	879	916	886	169	272	500	590	1	1	33889118	310	-1.40	0.49	12	0.04	-652.00	1874.00	2030	20220615	-54.93	844	20230327	8.41	1130	-19.03	20230220	844	8.41	20230327	1940	-52.84	20220616	844	8.41	20230327	0.01	N	001210	500	169 억	540808	N	N	8	N	N
83	20230616	090357	57	100.00	KOSPI	전기.전자	N	N	N	N	N	917	9	2	0.99	2430424	2662	3.08	913	918	913	1180	636	908	913.01	1.60	0	-2	939	923	909	893	879	916	886	169	272	500	590	1	1	33889118	311	-1.41	0.49	12	0.01	-652.00	1874.00	2030	20220615	-54.83	844	20230327	8.65	1130	-18.85	20230220	844	8.65	20230327	1940	-52.73	20220616	844	8.65	20230327	0.01	N	001210	500	169 억	540808	N	N	8	N	N
84	20230615	151051	57	100.00	KOSPI	전기.전자	N	N	N	N	N	906	-8	5	-0.88	77844605	85392	53.93	918	925	895	1188	640	914	911.61	1.59	0	1672	958	936	923	901	888	929	894	169	274	500	600	1	1	33889118	307	-1.39	0.48	12	0.25	-652.00	1874.00	2135	20220614	-57.56	844	20230327	7.35	1130	-19.82	20230220	844	7.35	20230327	2030	-55.37	20220615	844	7.35	20230327	0.01	N	001210	500	169 억	539103	N	N	11	N	N
85	20230615	140850	57	100.00	KOSPI	전기.전자	N	N	N	N	N	904	-10	5	-1.09	68137863	74600	47.12	918	925	903	1188	640	914	913.38	1.59	0	1806	958	936	923	901	888	929	894	169	274	500	600	1	1	33889118	306	-1.39	0.48	12	0.22	-652.00	1874.00	2135	20220614	-57.66	844	20230327	7.11	1130	-20.00	20230220	844	7.11	20230327	2030	-55.47	20220615	844	7.11	20230327	0.01	N	001210	500	169 억	539103	N	N	11	N	N
86	20230615	130648	57	100.00	KOSPI	전기.전자	N	N	N	N	N	921	7	2	0.77	26643940	28977	18.30	918	925	914	1188	640	914	919.49	1.59	0	-991	958	936	923	901	888	929	894	169	274	500	600	1	1	33889118	312	-1.41	0.49	12	0.09	-652.00	1874.00	2135	20220614	-56.86	844	20230327	9.12	1130	-18.50	20230220	844	9.12	20230327	2030	-54.63	20220615	844	9.12	20230327	0.01	N	001210	500	169 억	539103	N	N	11	N	N
87	20230615	120115	57	100.00	KOSPI	전기.전자	N	N	N	N	N	919	5	2	0.55	25221232	27429	17.32	918	925	914	1188	640	914	919.51	1.59	0	-991	958	936	923	901	888	929	894	169	274	500	600	1	1	33889118	311	-1.41	0.49	12	0.08	-652.00	1874.00	2135	20220614	-56.96	844	20230327	8.89	1130	-18.67	20230220	844	8.89	20230327	2030	-54.73	20220615	844	8.89	20230327	0.01	N	001210	500	169 억	539103	N	N	11	N	N
88	20230615	110747	57	100.00	KOSPI	전기.전자	N	N	N	N	N	919	5	2	0.55	20417794	22199	14.02	918	925	914	1188	640	914	919.76	1.59	0	-665	958	936	923	901	888	929	894	169	274	500	600	1	1	33889118	311	-1.41	0.49	12	0.07	-652.00	1874.00	2135	20220614	-56.96	844	20230327	8.89	1130	-18.67	20230220	844	8.89	20230327	2030	-54.73	20220615	844	8.89	20230327	0.01	N	001210	500	169 억	539103	N	N	11	N	N
89	20230611	184709	57	100.00	KOSPI	전기.전자	N	N	N	N	N	918	1	2	0.11	65175311	70859	57.87	926	934	915	1192	642	917	919.50	1.56	3613	3613	943	930	919	906	895	924	900	169	275	500	600	1	1	33889118	311	-1.41	0.49	12	0.21	-652.00	1874.00	2935	20220608	-68.72	844	20230327	8.77	1130	-18.76	20230220	844	8.77	20230327	2825	-67.50	20220609	844	8.77	20230327	0.00	N	001210	500	169 억	527609	N	N	8	N	N
90	20230611	181738	57	100.00	KOSPI	전기.전자	N	N	N	N	N	918	1	2	0.11	65175311	70859	57.87	926	934	915	1192	642	917	919.50	1.56	3613	3613	943	930	919	906	895	924	900	169	275	500	600	1	1	33889118	311	-1.41	0.49	12	0.21	-652.00	1874.00	2935	20220608	-68.72	844	20230327	8.77	1130	-18.76	20230220	844	8.77	20230327	2825	-67.50	20220609	844	8.77	20230327	0.00	N	001210	500	169 억	527609	N	N	8	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History