KissMeData/011930/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

39 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	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2335	35	2	1.52	18256950870	7949242	25.24	2265	2370	2235	2990	1610	2300	2296.54	4.94	0	699927	2470	2385	2285	2200	2100	2427	2242	1030	690	500	1740	5	1	205848151	4807	14.07	2.25	12	3.86	166.00	1039.00	2735	20220826	-14.63	1460	20230103	59.93	2390	-2.30	20230608	1460	59.93	20230103	2735	-14.63	20220826	1460	59.93	20230103	2.75	N	011930	500	1030 억	10178071	N	N	14422	N	N
3	20230630	150248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2330	30	2	1.30	16627685425	7251593	23.02	2265	2370	2235	2990	1610	2300	2292.95	4.94	0	673041	2470	2385	2285	2200	2100	2427	2242	1030	690	500	1740	5	1	205848151	4796	14.04	2.24	12	3.52	166.00	1039.00	2735	20220826	-14.81	1460	20230103	59.59	2390	-2.51	20230608	1460	59.59	20230103	2735	-14.81	20220826	1460	59.59	20230103	2.75	N	011930	500	1030 억	10178071	N	N	10769	N	N
4	20230630	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2280	-20	5	-0.87	9881987420	4361925	13.85	2265	2325	2235	2990	1610	2300	2265.38	4.94	0	-88045	2470	2385	2285	2200	2100	2427	2242	1030	690	500	1740	5	1	205848151	4693	13.73	2.19	12	2.12	166.00	1039.00	2735	20220826	-16.64	1460	20230103	56.16	2390	-4.60	20230608	1460	56.16	20230103	2735	-16.64	20220826	1460	56.16	20230103	2.75	N	011930	500	1030 억	10178071	N	N	10769	N	N
5	20230630	130249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	-55	5	-2.39	9038005050	3989144	12.66	2265	2325	2235	2990	1610	2300	2265.51	4.94	0	-125913	2470	2385	2285	2200	2100	2427	2242	1030	690	500	1740	5	1	205848151	4621	13.52	2.16	12	1.94	166.00	1039.00	2735	20220826	-17.92	1460	20230103	53.77	2390	-6.07	20230608	1460	53.77	20230103	2735	-17.92	20220826	1460	53.77	20230103	2.75	N	011930	500	1030 억	10178071	N	N	10769	N	N
6	20230630	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	-55	5	-2.39	8572998855	3781851	12.01	2265	2325	2235	2990	1610	2300	2266.74	4.94	0	-75113	2470	2385	2285	2200	2100	2427	2242	1030	690	500	1740	5	1	205848151	4621	13.52	2.16	12	1.84	166.00	1039.00	2735	20220826	-17.92	1460	20230103	53.77	2390	-6.07	20230608	1460	53.77	20230103	2735	-17.92	20220826	1460	53.77	20230103	2.75	N	011930	500	1030 억	10178071	N	N	10769	N	N
7	20230630	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2235	-65	5	-2.83	7703818645	3395385	10.78	2265	2325	2235	2990	1610	2300	2268.76	4.94	0	-148153	2470	2385	2285	2200	2100	2427	2242	1030	690	500	1740	5	1	205848151	4601	13.46	2.15	12	1.65	166.00	1039.00	2735	20220826	-18.28	1460	20230103	53.08	2390	-6.49	20230608	1460	53.08	20230103	2735	-18.28	20220826	1460	53.08	20230103	2.75	N	011930	500	1030 억	10178071	N	N	10769	N	N
8	20230630	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-50	5	-2.17	6538780050	2876331	9.13	2265	2325	2235	2990	1610	2300	2273.16	4.94	0	-184933	2470	2385	2285	2200	2100	2427	2242	1030	690	500	1740	5	1	205848151	4632	13.55	2.17	12	1.40	166.00	1039.00	2735	20220826	-17.73	1460	20230103	54.11	2390	-5.86	20230608	1460	54.11	20230103	2735	-17.73	20220826	1460	54.11	20230103	2.75	N	011930	500	1030 억	10178071	N	N	10769	N	N
9	20230630	090249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	-30	5	-1.30	1244407260	550276	1.75	2265	2275	2245	2990	1610	2300	2260.26	4.94	0	-62777	2470	2385	2285	2200	2100	2427	2242	1030	690	500	1740	5	1	205848151	4673	13.67	2.18	12	0.27	166.00	1039.00	2735	20220826	-17.00	1460	20230103	55.48	2390	-5.02	20230608	1460	55.48	20230103	2735	-17.00	20220826	1460	55.48	20230103	2.75	N	011930	500	1030 억	10178071	N	N	10769	N	N
10	20230629	160248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	200	2	9.52	71167729265	31170031	1384.30	2225	2370	2185	2730	1470	2100	2283.12	4.61	0	720569	2180	2140	2110	2070	2040	2125	2055	1030	630	500	1590	5	1	205848151	4735	13.86	2.21	12	15.14	166.00	1039.00	2735	20220826	-15.90	1460	20230103	57.53	2390	-3.77	20230608	1460	57.53	20230103	2735	-15.90	20220826	1460	57.53	20230103	2.72	N	011930	500	1030 억	9487097	N	N	10769	N	N
11	20230629	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2285	185	2	8.81	68450754335	29984892	1331.67	2225	2370	2185	2730	1470	2100	2282.84	4.61	0	684718	2180	2140	2110	2070	2040	2125	2055	1030	630	500	1590	5	1	205848151	4704	13.77	2.20	12	14.57	166.00	1039.00	2735	20220826	-16.45	1460	20230103	56.51	2390	-4.39	20230608	1460	56.51	20230103	2735	-16.45	20220826	1460	56.51	20230103	2.72	N	011930	500	1030 억	9487097	N	N	5	N	N
12	20230629	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2310	210	2	10.00	62746891050	27508970	1221.71	2225	2370	2185	2730	1470	2100	2280.96	4.61	0	324749	2180	2140	2110	2070	2040	2125	2055	1030	630	500	1590	5	1	205848151	4755	13.92	2.22	12	13.36	166.00	1039.00	2735	20220826	-15.54	1460	20230103	58.22	2390	-3.35	20230608	1460	58.22	20230103	2735	-15.54	20220826	1460	58.22	20230103	2.72	N	011930	500	1030 억	9487097	N	N	5	N	N
13	20230629	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2310	210	2	10.00	52803288390	23197727	1030.24	2225	2370	2185	2730	1470	2100	2276.23	4.61	0	132144	2180	2140	2110	2070	2040	2125	2055	1030	630	500	1590	5	1	205848151	4755	13.92	2.22	12	11.27	166.00	1039.00	2735	20220826	-15.54	1460	20230103	58.22	2390	-3.35	20230608	1460	58.22	20230103	2735	-15.54	20220826	1460	58.22	20230103	2.72	N	011930	500	1030 억	9487097	N	N	5	N	N
14	20230629	120247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	150	2	7.14	47958959105	21063868	935.48	2225	2370	2185	2730	1470	2100	2276.84	4.61	0	-431115	2180	2140	2110	2070	2040	2125	2055	1030	630	500	1590	5	1	205848151	4632	13.55	2.17	12	10.23	166.00	1039.00	2735	20220826	-17.73	1460	20230103	54.11	2390	-5.86	20230608	1460	54.11	20230103	2735	-17.73	20220826	1460	54.11	20230103	2.72	N	011930	500	1030 억	9487097	N	N	5	N	N
15	20230629	110247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2210	110	2	5.24	44140797440	19348351	859.29	2225	2370	2185	2730	1470	2100	2281.37	4.61	0	-380388	2180	2140	2110	2070	2040	2125	2055	1030	630	500	1590	5	1	205848151	4549	13.31	2.13	12	9.40	166.00	1039.00	2735	20220826	-19.20	1460	20230103	51.37	2390	-7.53	20230608	1460	51.37	20230103	2735	-19.20	20220826	1460	51.37	20230103	2.72	N	011930	500	1030 억	9487097	N	N	5	N	N
16	20230629	100247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2240	140	2	6.67	39435714875	17228611	765.15	2225	2370	2185	2730	1470	2100	2288.97	4.61	0	-237651	2180	2140	2110	2070	2040	2125	2055	1030	630	500	1590	5	1	205848151	4611	13.49	2.16	12	8.37	166.00	1039.00	2735	20220826	-18.10	1460	20230103	53.42	2390	-6.28	20230608	1460	53.42	20230103	2735	-18.10	20220826	1460	53.42	20230103	2.72	N	011930	500	1030 억	9487097	N	N	5	N	N
17	20230629	090247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	150	2	7.14	4261571600	1914733	85.04	2225	2275	2185	2730	1470	2100	2225.67	4.61	0	-46658	2180	2140	2110	2070	2040	2125	2055	1030	630	500	1590	5	1	205848151	4632	13.55	2.17	12	0.93	166.00	1039.00	2735	20220826	-17.73	1460	20230103	54.11	2390	-5.86	20230608	1460	54.11	20230103	2735	-17.73	20220826	1460	54.11	20230103	2.72	N	011930	500	1030 억	9487097	N	N	5	N	N
18	20230628	160245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	15	2	0.72	4696931735	2223182	118.11	2105	2150	2080	2710	1460	2085	2112.73	4.71	0	-198972	2168	2126	2098	2056	2028	2112	2042	1030	625	500	1580	5	1	205848151	4323	12.65	2.02	12	1.08	166.00	1039.00	2735	20220826	-23.22	1460	20230103	43.84	2390	-12.13	20230608	1460	43.84	20230103	2735	-23.22	20220826	1460	43.84	20230103	2.67	N	011930	500	1030 억	9702937	N	N	5	N	N
19	20230628	150246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	20	2	0.96	4346062445	2056495	109.25	2105	2150	2080	2710	1460	2085	2113.34	4.71	0	-194142	2168	2126	2098	2056	2028	2112	2042	1030	625	500	1580	5	1	205848151	4333	12.68	2.03	12	1.00	166.00	1039.00	2735	20220826	-23.03	1460	20230103	44.18	2390	-11.92	20230608	1460	44.18	20230103	2735	-23.03	20220826	1460	44.18	20230103	2.67	N	011930	500	1030 억	9702937	N	N	367	N	N
20	20230628	140245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	15	2	0.72	3973296440	1878932	99.82	2105	2150	2080	2710	1460	2085	2114.67	4.71	0	-219294	2168	2126	2098	2056	2028	2112	2042	1030	625	500	1580	5	1	205848151	4323	12.65	2.02	12	0.91	166.00	1039.00	2735	20220826	-23.22	1460	20230103	43.84	2390	-12.13	20230608	1460	43.84	20230103	2735	-23.22	20220826	1460	43.84	20230103	2.67	N	011930	500	1030 억	9702937	N	N	367	N	N
21	20230628	130245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2110	25	2	1.20	3745371825	1770746	94.07	2105	2150	2080	2710	1460	2085	2115.15	4.71	0	-204769	2168	2126	2098	2056	2028	2112	2042	1030	625	500	1580	5	1	205848151	4343	12.71	2.03	12	0.86	166.00	1039.00	2735	20220826	-22.85	1460	20230103	44.52	2390	-11.72	20230608	1460	44.52	20230103	2735	-22.85	20220826	1460	44.52	20230103	2.67	N	011930	500	1030 억	9702937	N	N	367	N	N
22	20230628	120225	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2125	40	2	1.92	3416069165	1614614	85.78	2105	2150	2080	2710	1460	2085	2115.73	4.71	0	-225623	2168	2126	2098	2056	2028	2112	2042	1030	625	500	1580	5	1	205848151	4374	12.80	2.05	12	0.78	166.00	1039.00	2735	20220826	-22.30	1460	20230103	45.55	2390	-11.09	20230608	1460	45.55	20230103	2735	-22.30	20220826	1460	45.55	20230103	2.67	N	011930	500	1030 억	9702937	N	N	367	N	N
23	20230628	110248	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2095	10	2	0.48	918450765	439156	23.33	2105	2110	2080	2710	1460	2085	2091.41	4.71	0	-74794	2168	2126	2098	2056	2028	2112	2042	1030	625	500	1580	5	1	205848151	4313	12.62	2.02	12	0.21	166.00	1039.00	2735	20220826	-23.40	1460	20230103	43.49	2390	-12.34	20230608	1460	43.49	20230103	2735	-23.40	20220826	1460	43.49	20230103	2.67	N	011930	500	1030 억	9702937	N	N	367	N	N
24	20230628	100246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	15	2	0.72	466556575	222858	11.84	2105	2110	2085	2710	1460	2085	2093.54	4.71	0	-45875	2168	2126	2098	2056	2028	2112	2042	1030	625	500	1580	5	1	205848151	4323	12.65	2.02	12	0.11	166.00	1039.00	2735	20220826	-23.22	1460	20230103	43.84	2390	-12.13	20230608	1460	43.84	20230103	2735	-23.22	20220826	1460	43.84	20230103	2.67	N	011930	500	1030 억	9702937	N	N	367	N	N
25	20230628	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2095	10	2	0.48	103739045	49406	2.62	2105	2110	2095	2710	1460	2085	2099.94	4.71	0	-30074	2168	2126	2098	2056	2028	2112	2042	1030	625	500	1580	5	1	205848151	4313	12.62	2.02	12	0.02	166.00	1039.00	2735	20220826	-23.40	1460	20230103	43.49	2390	-12.34	20230608	1460	43.49	20230103	2735	-23.40	20220826	1460	43.49	20230103	2.67	N	011930	500	1030 억	9702937	N	N	367	N	N
26	20230627	160246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2085	-15	5	-0.71	3933991470	1871412	189.24	2100	2140	2070	2730	1470	2100	2102.16	4.94	0	-452593	2146	2122	2106	2082	2066	2115	2075	1030	630	500	1590	5	1	205848151	4292	12.56	2.01	12	0.91	166.00	1039.00	2735	20220826	-23.77	1460	20230103	42.81	2390	-12.76	20230608	1460	42.81	20230103	2735	-23.77	20220826	1460	42.81	20230103	2.62	N	011930	500	1030 억	10165991	N	N	367	N	N
27	20230627	150247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2075	-25	5	-1.19	3730043885	1773203	179.31	2100	2140	2070	2730	1470	2100	2103.56	4.94	0	-448069	2146	2122	2106	2082	2066	2115	2075	1030	630	500	1590	5	1	205848151	4271	12.50	2.00	12	0.86	166.00	1039.00	2735	20220826	-24.13	1460	20230103	42.12	2390	-13.18	20230608	1460	42.12	20230103	2735	-24.13	20220826	1460	42.12	20230103	2.62	N	011930	500	1030 억	10165991	N	N	0	N	N
28	20230627	140249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2090	-10	5	-0.48	2906667325	1376712	139.21	2100	2140	2080	2730	1470	2100	2111.32	4.94	0	-419278	2146	2122	2106	2082	2066	2115	2075	1030	630	500	1590	5	1	205848151	4302	12.59	2.01	12	0.67	166.00	1039.00	2735	20220826	-23.58	1460	20230103	43.15	2390	-12.55	20230608	1460	43.15	20230103	2735	-23.58	20220826	1460	43.15	20230103	2.62	N	011930	500	1030 억	10165991	N	N	0	N	N
29	20230627	130250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2095	-5	5	-0.24	2635653145	1246982	126.09	2100	2140	2080	2730	1470	2100	2113.63	4.94	0	-377835	2146	2122	2106	2082	2066	2115	2075	1030	630	500	1590	5	1	205848151	4313	12.62	2.02	12	0.61	166.00	1039.00	2735	20220826	-23.40	1460	20230103	43.49	2390	-12.34	20230608	1460	43.49	20230103	2735	-23.40	20220826	1460	43.49	20230103	2.62	N	011930	500	1030 억	10165991	N	N	0	N	N
30	20230627	120250	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2095	-5	5	-0.24	2497182945	1180819	119.40	2100	2140	2080	2730	1470	2100	2114.80	4.94	0	-361229	2146	2122	2106	2082	2066	2115	2075	1030	630	500	1590	5	1	205848151	4313	12.62	2.02	12	0.57	166.00	1039.00	2735	20220826	-23.40	1460	20230103	43.49	2390	-12.34	20230608	1460	43.49	20230103	2735	-23.40	20220826	1460	43.49	20230103	2.62	N	011930	500	1030 억	10165991	N	N	0	N	N
31	20230627	110249	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	5	2	0.24	2345629340	1108678	112.11	2100	2140	2080	2730	1470	2100	2115.71	4.94	0	-345754	2146	2122	2106	2082	2066	2115	2075	1030	630	500	1590	5	1	205848151	4333	12.68	2.03	12	0.54	166.00	1039.00	2735	20220826	-23.03	1460	20230103	44.18	2390	-11.92	20230608	1460	44.18	20230103	2735	-23.03	20220826	1460	44.18	20230103	2.62	N	011930	500	1030 억	10165991	N	N	0	N	N
32	20230627	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	35	2	1.67	1258400560	596398	60.31	2100	2135	2080	2730	1470	2100	2110.02	4.94	0	-138761	2146	2122	2106	2082	2066	2115	2075	1030	630	500	1590	5	1	205848151	4395	12.86	2.05	12	0.29	166.00	1039.00	2735	20220826	-21.94	1460	20230103	46.23	2390	-10.67	20230608	1460	46.23	20230103	2735	-21.94	20220826	1460	46.23	20230103	2.62	N	011930	500	1030 억	10165991	N	N	0	N	N
33	20230627	090246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	5	2	0.24	63520405	30226	3.06	2100	2110	2090	2730	1470	2100	2101.56	4.94	0	-13272	2146	2122	2106	2082	2066	2115	2075	1030	630	500	1590	5	1	205848151	4333	12.68	2.03	12	0.01	166.00	1039.00	2735	20220826	-23.03	1460	20230103	44.18	2390	-11.92	20230608	1460	44.18	20230103	2735	-23.03	20220826	1460	44.18	20230103	2.62	N	011930	500	1030 억	10165991	N	N	0	N	N
34	20230626	160245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	-30	5	-1.41	2052958715	976134	48.63	2130	2130	2090	2765	1495	2130	2103.15	5.06	0	-238649	2210	2170	2120	2080	2030	2190	2100	1030	635	500	1610	5	1	205848151	4323	12.65	2.02	12	0.47	166.00	1039.00	2735	20220826	-23.22	1460	20230103	43.84	2390	-12.13	20230608	1460	43.84	20230103	2735	-23.22	20220826	1460	43.84	20230103	2.63	N	011930	500	1030 억	10407680	N	N	1450	N	N
35	20230626	150247	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	-25	5	-1.17	1818947300	864736	43.08	2130	2130	2090	2765	1495	2130	2103.45	5.06	0	-227132	2210	2170	2120	2080	2030	2190	2100	1030	635	500	1610	5	1	205848151	4333	12.68	2.03	12	0.42	166.00	1039.00	2735	20220826	-23.03	1460	20230103	44.18	2390	-11.92	20230608	1460	44.18	20230103	2735	-23.03	20220826	1460	44.18	20230103	2.63	N	011930	500	1030 억	10407680	N	N	1450	N	N
36	20230626	140246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	-25	5	-1.17	1620552950	770566	38.39	2130	2130	2090	2765	1495	2130	2103.04	5.06	0	-219681	2210	2170	2120	2080	2030	2190	2100	1030	635	500	1610	5	1	205848151	4333	12.68	2.03	12	0.37	166.00	1039.00	2735	20220826	-23.03	1460	20230103	44.18	2390	-11.92	20230608	1460	44.18	20230103	2735	-23.03	20220826	1460	44.18	20230103	2.63	N	011930	500	1030 억	10407680	N	N	1450	N	N
37	20230626	130246	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	-30	5	-1.41	1464672820	696568	34.70	2130	2130	2090	2765	1495	2130	2102.67	5.06	0	-210915	2210	2170	2120	2080	2030	2190	2100	1030	635	500	1610	5	1	205848151	4323	12.65	2.02	12	0.34	166.00	1039.00	2735	20220826	-23.22	1460	20230103	43.84	2390	-12.13	20230608	1460	43.84	20230103	2735	-23.22	20220826	1460	43.84	20230103	2.63	N	011930	500	1030 억	10407680	N	N	1450	N	N
38	20230626	120245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	-25	5	-1.17	1222611110	581477	28.97	2130	2130	2090	2765	1495	2130	2102.56	5.06	0	-172088	2210	2170	2120	2080	2030	2190	2100	1030	635	500	1610	5	1	205848151	4333	12.68	2.03	12	0.28	166.00	1039.00	2735	20220826	-23.03	1460	20230103	44.18	2390	-11.92	20230608	1460	44.18	20230103	2735	-23.03	20220826	1460	44.18	20230103	2.63	N	011930	500	1030 억	10407680	N	N	1450	N	N
39	20230626	110244	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	-30	5	-1.41	1003530875	477105	23.77	2130	2130	2090	2765	1495	2130	2103.33	5.06	0	-146497	2210	2170	2120	2080	2030	2190	2100	1030	635	500	1610	5	1	205848151	4323	12.65	2.02	12	0.23	166.00	1039.00	2735	20220826	-23.22	1460	20230103	43.84	2390	-12.13	20230608	1460	43.84	20230103	2735	-23.22	20220826	1460	43.84	20230103	2.63	N	011930	500	1030 억	10407680	N	N	1450	N	N
40	20230626	100245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	-10	5	-0.47	763829575	363228	18.10	2130	2130	2090	2765	1495	2130	2102.83	5.06	0	-110137	2210	2170	2120	2080	2030	2190	2100	1030	635	500	1610	5	1	205848151	4364	12.77	2.04	12	0.18	166.00	1039.00	2735	20220826	-22.49	1460	20230103	45.21	2390	-11.30	20230608	1460	45.21	20230103	2735	-22.49	20220826	1460	45.21	20230103	2.63	N	011930	500	1030 억	10407680	N	N	1450	N	N
41	20230626	090245	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2100	-30	5	-1.41	179266400	84826	4.23	2130	2130	2095	2765	1495	2130	2113.18	5.06	0	-54132	2210	2170	2120	2080	2030	2190	2100	1030	635	500	1610	5	1	205848151	4323	12.65	2.02	12	0.04	166.00	1039.00	2735	20220826	-23.22	1460	20230103	43.84	2390	-12.13	20230608	1460	43.84	20230103	2735	-23.22	20220826	1460	43.84	20230103	2.63	N	011930	500	1030 억	10407680	N	N	1450	N	N
42	20230623	154656	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2130	25	2	1.19	4176624880	1977855	110.56	2120	2160	2070	2735	1475	2105	2111.62	5.14	0	-185643	2171	2137	2116	2082	2061	2155	2100	1030	630	500	1590	5	1	205848151	4385	12.83	2.05	12	0.96	166.00	1039.00	2735	20220826	-22.12	1460	20230103	45.89	2390	-10.88	20230608	1460	45.89	20230103	2735	-22.12	20220826	1460	45.89	20230103	2.65	N	011930	500	1030 억	10590692	N	N	1450	N	N
43	20230623	140221	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2090	-15	5	-0.71	2080613740	994110	55.57	2120	2125	2070	2735	1475	2105	2092.94	5.14	0	4633	2171	2137	2116	2082	2061	2155	2100	1030	630	500	1590	5	1	205848151	4302	12.59	2.01	12	0.48	166.00	1039.00	2735	20220826	-23.58	1460	20230103	43.15	2390	-12.55	20230608	1460	43.15	20230103	2735	-23.58	20220826	1460	43.15	20230103	2.65	N	011930	500	1030 억	10590692	N	N	0	N	N
44	20230622	160212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	-10	5	-0.47	3729654625	1761726	143.79	2100	2150	2095	2745	1485	2115	2117.06	5.34	0	-397130	2205	2160	2135	2090	2065	2147	2077	1030	630	500	1600	5	1	205848151	4333	12.68	2.03	12	0.86	166.00	1039.00	2735	20220826	-23.03	1460	20230103	44.18	2390	-11.92	20230608	1460	44.18	20230103	2735	-23.03	20220826	1460	44.18	20230103	2.62	N	011930	500	1030 억	10987556	N	N	345	N	N
45	20230622	150405	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2110	-5	5	-0.24	3379061765	1595275	130.20	2100	2150	2095	2745	1485	2115	2118.17	5.34	0	-472531	2205	2160	2135	2090	2065	2147	2077	1030	630	500	1600	5	1	205848151	4343	12.71	2.03	12	0.77	166.00	1039.00	2735	20220826	-22.85	1460	20230103	44.52	2390	-11.72	20230608	1460	44.52	20230103	2735	-22.85	20220826	1460	44.52	20230103	2.62	N	011930	500	1030 억	10987556	N	N	345	N	N
46	20230622	140945	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	0	3	0.00	2910371460	1372873	112.05	2100	2150	2095	2745	1485	2115	2119.91	5.34	0	-393439	2205	2160	2135	2090	2065	2147	2077	1030	630	500	1600	5	1	205848151	4354	12.74	2.04	12	0.67	166.00	1039.00	2735	20220826	-22.67	1460	20230103	44.86	2390	-11.51	20230608	1460	44.86	20230103	2735	-22.67	20220826	1460	44.86	20230103	2.62	N	011930	500	1030 억	10987556	N	N	345	N	N
47	20230622	130555	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	5	2	0.24	2660059330	1254585	102.39	2100	2150	2095	2745	1485	2115	2120.27	5.34	0	-376240	2205	2160	2135	2090	2065	2147	2077	1030	630	500	1600	5	1	205848151	4364	12.77	2.04	12	0.61	166.00	1039.00	2735	20220826	-22.49	1460	20230103	45.21	2390	-11.30	20230608	1460	45.21	20230103	2735	-22.49	20220826	1460	45.21	20230103	2.62	N	011930	500	1030 억	10987556	N	N	345	N	N
48	20230622	120212	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	0	3	0.00	2432017115	1146772	93.60	2100	2150	2095	2745	1485	2115	2120.75	5.34	0	-349283	2205	2160	2135	2090	2065	2147	2077	1030	630	500	1600	5	1	205848151	4354	12.74	2.04	12	0.56	166.00	1039.00	2735	20220826	-22.67	1460	20230103	44.86	2390	-11.51	20230608	1460	44.86	20230103	2735	-22.67	20220826	1460	44.86	20230103	2.62	N	011930	500	1030 억	10987556	N	N	345	N	N
49	20230622	110304	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2120	5	2	0.24	2073206215	977556	79.78	2100	2150	2095	2745	1485	2115	2120.81	5.34	0	-279106	2205	2160	2135	2090	2065	2147	2077	1030	630	500	1600	5	1	205848151	4364	12.77	2.04	12	0.47	166.00	1039.00	2735	20220826	-22.49	1460	20230103	45.21	2390	-11.30	20230608	1460	45.21	20230103	2735	-22.49	20220826	1460	45.21	20230103	2.62	N	011930	500	1030 억	10987556	N	N	345	N	N
50	20230622	100950	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2110	-5	5	-0.24	606949895	287839	23.49	2100	2130	2095	2745	1485	2115	2108.64	5.34	0	-14184	2205	2160	2135	2090	2065	2147	2077	1030	630	500	1600	5	1	205848151	4343	12.71	2.03	12	0.14	166.00	1039.00	2735	20220826	-22.85	1460	20230103	44.52	2390	-11.72	20230608	1460	44.52	20230103	2735	-22.85	20220826	1460	44.52	20230103	2.62	N	011930	500	1030 억	10987556	N	N	345	N	N
51	20230622	090920	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2105	-10	5	-0.47	189073580	90055	7.35	2100	2110	2095	2745	1485	2115	2099.53	5.34	0	24708	2205	2160	2135	2090	2065	2147	2077	1030	630	500	1600	5	1	205848151	4333	12.68	2.03	12	0.04	166.00	1039.00	2735	20220826	-23.03	1460	20230103	44.18	2390	-11.92	20230608	1460	44.18	20230103	2735	-23.03	20220826	1460	44.18	20230103	2.62	N	011930	500	1030 억	10987556	N	N	345	N	N
52	20230621	160525	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	-35	5	-1.63	2565216865	1199814	67.26	2150	2180	2110	2795	1505	2150	2138.10	5.38	0	-82053	2243	2196	2158	2111	2073	2177	2092	1030	645	500	1630	5	1	205848151	4354	12.74	2.04	12	0.58	166.00	1039.00	2735	20220826	-22.67	1460	20230103	44.86	2390	-11.51	20230608	1460	44.86	20230103	2735	-22.67	20220826	1460	44.86	20230103	2.61	N	011930	500	1030 억	11069428	N	N	345	N	N
53	20230621	150927	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2115	-35	5	-1.63	2362712330	1104098	61.89	2150	2180	2110	2795	1505	2150	2139.94	5.38	0	-79757	2243	2196	2158	2111	2073	2177	2092	1030	645	500	1630	5	1	205848151	4354	12.74	2.04	12	0.54	166.00	1039.00	2735	20220826	-22.67	1460	20230103	44.86	2390	-11.51	20230608	1460	44.86	20230103	2735	-22.67	20220826	1460	44.86	20230103	2.61	N	011930	500	1030 억	11069428	N	N	184	N	N
54	20230621	140155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2125	-25	5	-1.16	1972327620	919658	51.56	2150	2180	2115	2795	1505	2150	2144.63	5.38	0	-79089	2243	2196	2158	2111	2073	2177	2092	1030	645	500	1630	5	1	205848151	4374	12.80	2.05	12	0.45	166.00	1039.00	2735	20220826	-22.30	1460	20230103	45.55	2390	-11.09	20230608	1460	45.55	20230103	2735	-22.30	20220826	1460	45.55	20230103	2.61	N	011930	500	1030 억	11069428	N	N	184	N	N
55	20230621	130436	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	-15	5	-0.70	1600689250	744720	41.75	2150	2180	2125	2795	1505	2150	2149.38	5.38	0	-9654	2243	2196	2158	2111	2073	2177	2092	1030	645	500	1630	5	1	205848151	4395	12.86	2.05	12	0.36	166.00	1039.00	2735	20220826	-21.94	1460	20230103	46.23	2390	-10.67	20230608	1460	46.23	20230103	2735	-21.94	20220826	1460	46.23	20230103	2.61	N	011930	500	1030 억	11069428	N	N	184	N	N
56	20230621	120623	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	-10	5	-0.47	1357289060	630460	35.34	2150	2180	2125	2795	1505	2150	2152.86	5.38	0	-12363	2243	2196	2158	2111	2073	2177	2092	1030	645	500	1630	5	1	205848151	4405	12.89	2.06	12	0.31	166.00	1039.00	2735	20220826	-21.76	1460	20230103	46.58	2390	-10.46	20230608	1460	46.58	20230103	2735	-21.76	20220826	1460	46.58	20230103	2.61	N	011930	500	1030 억	11069428	N	N	184	N	N
57	20230621	110938	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2140	-10	5	-0.47	1252864930	581556	32.60	2150	2180	2125	2795	1505	2150	2154.34	5.38	0	-18942	2243	2196	2158	2111	2073	2177	2092	1030	645	500	1630	5	1	205848151	4405	12.89	2.06	12	0.28	166.00	1039.00	2735	20220826	-21.76	1460	20230103	46.58	2390	-10.46	20230608	1460	46.58	20230103	2735	-21.76	20220826	1460	46.58	20230103	2.61	N	011930	500	1030 억	11069428	N	N	184	N	N
58	20230621	100947	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	0	3	0.00	852124955	394067	22.09	2150	2180	2140	2795	1505	2150	2162.42	5.38	0	-45520	2243	2196	2158	2111	2073	2177	2092	1030	645	500	1630	5	1	205848151	4426	12.95	2.07	12	0.19	166.00	1039.00	2735	20220826	-21.39	1460	20230103	47.26	2390	-10.04	20230608	1460	47.26	20230103	2735	-21.39	20220826	1460	47.26	20230103	2.61	N	011930	500	1030 억	11069428	N	N	184	N	N
59	20230621	090300	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	15	2	0.70	38526145	17897	1.00	2150	2165	2150	2795	1505	2150	2152.81	5.38	0	-1194	2243	2196	2158	2111	2073	2177	2092	1030	645	500	1630	5	1	205848151	4457	13.04	2.08	12	0.01	166.00	1039.00	2735	20220826	-20.84	1460	20230103	48.29	2390	-9.41	20230608	1460	48.29	20230103	2735	-20.84	20220826	1460	48.29	20230103	2.61	N	011930	500	1030 억	11069428	N	N	184	N	N
60	20230620	160607	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-45	5	-2.05	3775950520	1756016	101.28	2200	2205	2120	2850	1540	2195	2150.29	5.35	0	39811	2265	2230	2205	2170	2145	2247	2187	1030	655	500	1660	5	1	205848151	4426	12.95	2.07	12	0.85	166.00	1039.00	2735	20220826	-21.39	1460	20230103	47.26	2390	-10.04	20230608	1460	47.26	20230103	2735	-21.39	20220826	1460	47.26	20230103	2.60	N	011930	500	1030 억	11017117	N	N	184	N	N
61	20230620	150558	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-45	5	-2.05	3610238540	1678961	96.83	2200	2205	2120	2850	1540	2195	2150.28	5.35	0	39556	2265	2230	2205	2170	2145	2247	2187	1030	655	500	1660	5	1	205848151	4426	12.95	2.07	12	0.82	166.00	1039.00	2735	20220826	-21.39	1460	20230103	47.26	2390	-10.04	20230608	1460	47.26	20230103	2735	-21.39	20220826	1460	47.26	20230103	2.60	N	011930	500	1030 억	11017117	N	N	39	N	N
62	20230620	140330	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-45	5	-2.05	3309472030	1538815	88.75	2200	2205	2120	2850	1540	2195	2150.66	5.35	0	20135	2265	2230	2205	2170	2145	2247	2187	1030	655	500	1660	5	1	205848151	4426	12.95	2.07	12	0.75	166.00	1039.00	2735	20220826	-21.39	1460	20230103	47.26	2390	-10.04	20230608	1460	47.26	20230103	2735	-21.39	20220826	1460	47.26	20230103	2.60	N	011930	500	1030 억	11017117	N	N	39	N	N
63	20230620	131019	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2150	-45	5	-2.05	3120884245	1451070	83.69	2200	2205	2120	2850	1540	2195	2150.75	5.35	0	7788	2265	2230	2205	2170	2145	2247	2187	1030	655	500	1660	5	1	205848151	4426	12.95	2.07	12	0.70	166.00	1039.00	2735	20220826	-21.39	1460	20230103	47.26	2390	-10.04	20230608	1460	47.26	20230103	2735	-21.39	20220826	1460	47.26	20230103	2.60	N	011930	500	1030 억	11017117	N	N	39	N	N
64	20230620	120232	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2135	-60	5	-2.73	2781612790	1292456	74.54	2200	2205	2120	2850	1540	2195	2152.19	5.35	0	-76478	2265	2230	2205	2170	2145	2247	2187	1030	655	500	1660	5	1	205848151	4395	12.86	2.05	12	0.63	166.00	1039.00	2735	20220826	-21.94	1460	20230103	46.23	2390	-10.67	20230608	1460	46.23	20230103	2735	-21.94	20220826	1460	46.23	20230103	2.60	N	011930	500	1030 억	11017117	N	N	39	N	N
65	20230620	110805	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2145	-50	5	-2.28	2192344140	1016218	58.61	2200	2205	2135	2850	1540	2195	2157.36	5.35	0	-147636	2265	2230	2205	2170	2145	2247	2187	1030	655	500	1660	5	1	205848151	4415	12.92	2.06	12	0.49	166.00	1039.00	2735	20220826	-21.57	1460	20230103	46.92	2390	-10.25	20230608	1460	46.92	20230103	2735	-21.57	20220826	1460	46.92	20230103	2.60	N	011930	500	1030 억	11017117	N	N	39	N	N
66	20230620	100132	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2165	-30	5	-1.37	1370204560	633648	36.54	2200	2205	2150	2850	1540	2195	2162.41	5.35	0	-112692	2265	2230	2205	2170	2145	2247	2187	1030	655	500	1660	5	1	205848151	4457	13.04	2.08	12	0.31	166.00	1039.00	2735	20220826	-20.84	1460	20230103	48.29	2390	-9.41	20230608	1460	48.29	20230103	2735	-20.84	20220826	1460	48.29	20230103	2.60	N	011930	500	1030 억	11017117	N	N	39	N	N
67	20230620	090320	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-10	5	-0.46	51362405	23396	1.35	2200	2205	2180	2850	1540	2195	2195.35	5.35	0	-6712	2265	2230	2205	2170	2145	2247	2187	1030	655	500	1660	5	1	205848151	4498	13.16	2.10	12	0.01	166.00	1039.00	2735	20220826	-20.11	1460	20230103	49.66	2390	-8.58	20230608	1460	49.66	20230103	2735	-20.11	20220826	1460	49.66	20230103	2.60	N	011930	500	1030 억	11017117	N	N	39	N	N
68	20230619	160414	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2195	0	3	0.00	3801090175	1725119	60.23	2180	2240	2180	2850	1540	2195	2203.41	5.44	3006	-175720	2301	2247	2221	2167	2141	2235	2155	1030	655	500	1660	5	1	205848151	4518	13.22	2.11	12	0.84	166.00	1039.00	2735	20220826	-19.74	1460	20230103	50.34	2390	-8.16	20230608	1460	50.34	20230103	2735	-19.74	20220826	1460	50.34	20230103	2.60	N	011930	500	1030 억	11199704	N	N	39	N	N
69	20230619	150326	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2185	-10	5	-0.46	3481921500	1579180	55.13	2180	2240	2180	2850	1540	2195	2204.91	5.44	3006	-166223	2301	2247	2221	2167	2141	2235	2155	1030	655	500	1660	5	1	205848151	4498	13.16	2.10	12	0.77	166.00	1039.00	2735	20220826	-20.11	1460	20230103	49.66	2390	-8.58	20230608	1460	49.66	20230103	2735	-20.11	20220826	1460	49.66	20230103	2.60	N	011930	500	1030 억	11199704	N	N	685	N	N
70	20230619	140132	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2195	0	3	0.00	3062581700	1387385	48.44	2180	2240	2180	2850	1540	2195	2207.47	5.44	3006	-139653	2301	2247	2221	2167	2141	2235	2155	1030	655	500	1660	5	1	205848151	4518	13.22	2.11	12	0.67	166.00	1039.00	2735	20220826	-19.74	1460	20230103	50.34	2390	-8.16	20230608	1460	50.34	20230103	2735	-19.74	20220826	1460	50.34	20230103	2.60	N	011930	500	1030 억	11199704	N	N	685	N	N
71	20230619	130651	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2190	-5	5	-0.23	2851066190	1290843	45.06	2180	2240	2180	2850	1540	2195	2208.71	5.44	3006	-125913	2301	2247	2221	2167	2141	2235	2155	1030	655	500	1660	5	1	205848151	4508	13.19	2.11	12	0.63	166.00	1039.00	2735	20220826	-19.93	1460	20230103	50.00	2390	-8.37	20230608	1460	50.00	20230103	2735	-19.93	20220826	1460	50.00	20230103	2.60	N	011930	500	1030 억	11199704	N	N	685	N	N
72	20230619	120335	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2205	10	2	0.46	2650070855	1199309	41.87	2180	2240	2180	2850	1540	2195	2209.69	5.44	3006	-105369	2301	2247	2221	2167	2141	2235	2155	1030	655	500	1660	5	1	205848151	4539	13.28	2.12	12	0.58	166.00	1039.00	2735	20220826	-19.38	1460	20230103	51.03	2390	-7.74	20230608	1460	51.03	20230103	2735	-19.38	20220826	1460	51.03	20230103	2.60	N	011930	500	1030 억	11199704	N	N	685	N	N
73	20230619	110334	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2205	10	2	0.46	2395738555	1083703	37.83	2180	2240	2180	2850	1540	2195	2210.73	5.44	3006	-69913	2301	2247	2221	2167	2141	2235	2155	1030	655	500	1660	5	1	205848151	4539	13.28	2.12	12	0.53	166.00	1039.00	2735	20220826	-19.38	1460	20230103	51.03	2390	-7.74	20230608	1460	51.03	20230103	2735	-19.38	20220826	1460	51.03	20230103	2.60	N	011930	500	1030 억	11199704	N	N	685	N	N
74	20230619	100542	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2210	15	2	0.68	1074417500	488731	17.06	2180	2230	2180	2850	1540	2195	2198.40	5.44	3006	72294	2301	2247	2221	2167	2141	2235	2155	1030	655	500	1660	5	1	205848151	4549	13.31	2.13	12	0.24	166.00	1039.00	2735	20220826	-19.20	1460	20230103	51.37	2390	-7.53	20230608	1460	51.37	20230103	2735	-19.20	20220826	1460	51.37	20230103	2.60	N	011930	500	1030 억	11199704	N	N	685	N	N
75	20230619	090815	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2220	25	2	1.14	264528735	120669	4.21	2180	2220	2180	2850	1540	2195	2192.13	5.44	3006	28900	2301	2247	2221	2167	2141	2235	2155	1030	655	500	1660	5	1	205848151	4570	13.37	2.14	12	0.06	166.00	1039.00	2735	20220826	-18.83	1460	20230103	52.05	2390	-7.11	20230608	1460	52.05	20230103	2735	-18.83	20220826	1460	52.05	20230103	2.60	N	011930	500	1030 억	11199704	N	N	685	N	N
76	20230616	160509	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2195	-45	5	-2.01	6235817705	2797291	164.16	2255	2275	2195	2910	1570	2240	2229.42	5.68	0	-488714	2300	2270	2230	2200	2160	2285	2215	1030	670	500	1700	5	1	205848151	4518	13.22	2.11	12	1.36	166.00	1039.00	2735	20220826	-19.74	1460	20230103	50.34	2390	-8.16	20230608	1460	50.34	20230103	2735	-19.74	20220826	1460	50.34	20230103	2.61	N	011930	500	1030 억	11687536	N	N	685	N	N
77	20230616	150937	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2210	-30	5	-1.34	5378760510	2407149	141.26	2255	2275	2195	2910	1570	2240	2234.49	5.68	0	-381775	2300	2270	2230	2200	2160	2285	2215	1030	670	500	1700	5	1	205848151	4549	13.31	2.13	12	1.17	166.00	1039.00	2735	20220826	-19.20	1460	20230103	51.37	2390	-7.53	20230608	1460	51.37	20230103	2735	-19.20	20220826	1460	51.37	20230103	2.61	N	011930	500	1030 억	11687536	N	N	11358	N	N
78	20230616	140458	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2210	-30	5	-1.34	4412149815	1967981	115.49	2255	2275	2205	2910	1570	2240	2241.97	5.68	0	-369743	2300	2270	2230	2200	2160	2285	2215	1030	670	500	1700	5	1	205848151	4549	13.31	2.13	12	0.96	166.00	1039.00	2735	20220826	-19.20	1460	20230103	51.37	2390	-7.53	20230608	1460	51.37	20230103	2735	-19.20	20220826	1460	51.37	20230103	2.61	N	011930	500	1030 억	11687536	N	N	11358	N	N
79	20230616	130701	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2240	0	3	0.00	3493115525	1554121	91.20	2255	2275	2230	2910	1570	2240	2247.65	5.68	0	-297786	2300	2270	2230	2200	2160	2285	2215	1030	670	500	1700	5	1	205848151	4611	13.49	2.16	12	0.75	166.00	1039.00	2735	20220826	-18.10	1460	20230103	53.42	2390	-6.28	20230608	1460	53.42	20230103	2735	-18.10	20220826	1460	53.42	20230103	2.61	N	011930	500	1030 억	11687536	N	N	11358	N	N
80	20230616	120131	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	15	2	0.67	2518439530	1120506	65.76	2255	2275	2230	2910	1570	2240	2247.59	5.68	0	-71175	2300	2270	2230	2200	2160	2285	2215	1030	670	500	1700	5	1	205848151	4642	13.58	2.17	12	0.54	166.00	1039.00	2735	20220826	-17.55	1460	20230103	54.45	2390	-5.65	20230608	1460	54.45	20230103	2735	-17.55	20220826	1460	54.45	20230103	2.61	N	011930	500	1030 억	11687536	N	N	11358	N	N
81	20230616	110217	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2235	-5	5	-0.22	1449774875	646481	37.94	2255	2265	2230	2910	1570	2240	2242.56	5.68	0	29035	2300	2270	2230	2200	2160	2285	2215	1030	670	500	1700	5	1	205848151	4601	13.46	2.15	12	0.31	166.00	1039.00	2735	20220826	-18.28	1460	20230103	53.08	2390	-6.49	20230608	1460	53.08	20230103	2735	-18.28	20220826	1460	53.08	20230103	2.61	N	011930	500	1030 억	11687536	N	N	11358	N	N
82	20230616	100857	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	5	2	0.22	1072406085	477972	28.05	2255	2265	2230	2910	1570	2240	2243.66	5.68	0	4652	2300	2270	2230	2200	2160	2285	2215	1030	670	500	1700	5	1	205848151	4621	13.52	2.16	12	0.23	166.00	1039.00	2735	20220826	-17.92	1460	20230103	53.77	2390	-6.07	20230608	1460	53.77	20230103	2735	-17.92	20220826	1460	53.77	20230103	2.61	N	011930	500	1030 억	11687536	N	N	11358	N	N
83	20230616	090157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	15	2	0.67	79132310	35077	2.06	2255	2265	2250	2910	1570	2240	2255.96	5.68	0	725	2300	2270	2230	2200	2160	2285	2215	1030	670	500	1700	5	1	205848151	4642	13.58	2.17	12	0.02	166.00	1039.00	2735	20220826	-17.55	1460	20230103	54.45	2390	-5.65	20230608	1460	54.45	20230103	2735	-17.55	20220826	1460	54.45	20230103	2.61	N	011930	500	1030 억	11687536	N	N	11358	N	N
84	20230615	150310	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2235	0	3	0.00	3537572100	1589715	75.64	2230	2260	2190	2905	1565	2235	2225.29	5.63	0	93366	2321	2277	2241	2197	2161	2260	2180	1030	670	500	1690	5	1	205848151	4601	13.46	2.15	12	0.77	166.00	1039.00	2735	20220826	-18.28	1460	20230103	53.08	2390	-6.49	20230608	1460	53.08	20230103	2735	-18.28	20220826	1460	53.08	20230103	2.59	N	011930	500	1030 억	11586535	N	N	0	N	N
85	20230615	141141	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2235	0	3	0.00	3167470590	1424415	67.77	2230	2260	2190	2905	1565	2235	2223.70	5.63	0	98948	2321	2277	2241	2197	2161	2260	2180	1030	670	500	1690	5	1	205848151	4601	13.46	2.15	12	0.69	166.00	1039.00	2735	20220826	-18.28	1460	20230103	53.08	2390	-6.49	20230608	1460	53.08	20230103	2735	-18.28	20220826	1460	53.08	20230103	2.59	N	011930	500	1030 억	11586535	N	N	0	N	N
86	20230615	130736	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2225	-10	5	-0.45	2797431330	1257864	59.85	2230	2260	2190	2905	1565	2235	2223.95	5.63	0	46929	2321	2277	2241	2197	2161	2260	2180	1030	670	500	1690	5	1	205848151	4580	13.40	2.14	12	0.61	166.00	1039.00	2735	20220826	-18.65	1460	20230103	52.40	2390	-6.90	20230608	1460	52.40	20230103	2735	-18.65	20220826	1460	52.40	20230103	2.59	N	011930	500	1030 억	11586535	N	N	0	N	N
87	20230615	120323	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2210	-25	5	-1.12	2341766820	1052249	50.06	2230	2260	2190	2905	1565	2235	2225.49	5.63	0	27724	2321	2277	2241	2197	2161	2260	2180	1030	670	500	1690	5	1	205848151	4549	13.31	2.13	12	0.51	166.00	1039.00	2735	20220826	-19.20	1460	20230103	51.37	2390	-7.53	20230608	1460	51.37	20230103	2735	-19.20	20220826	1460	51.37	20230103	2.59	N	011930	500	1030 억	11586535	N	N	0	N	N
88	20230615	110123	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2205	-30	5	-1.34	1672541905	748099	35.59	2230	2260	2205	2905	1565	2235	2235.72	5.63	0	49615	2321	2277	2241	2197	2161	2260	2180	1030	670	500	1690	5	1	205848151	4539	13.28	2.12	12	0.36	166.00	1039.00	2735	20220826	-19.38	1460	20230103	51.03	2390	-7.74	20230608	1460	51.03	20230103	2735	-19.38	20220826	1460	51.03	20230103	2.59	N	011930	500	1030 억	11586535	N	N	0	N	N
89	20230611	184614	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2350	40	2	1.73	11498462150	4942837	41.92	2345	2360	2275	3000	1620	2310	2325.82	5.66	113984	290972	2430	2370	2330	2270	2230	2350	2250	1030	690	500	1750	5	1	205848151	4837	14.16	2.26	12	2.40	166.00	1039.00	2735	20220826	-14.08	1460	20230103	60.96	2390	-1.67	20230608	1460	60.96	20230103	2735	-14.08	20220826	1460	60.96	20230103	2.61	N	011930	500	1030 억	11653855	N	N	50750	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History