KissMeData/103590/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	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	160712	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9770	820	2	9.16	13536014950	1429408	524.37	8920	9770	8900	11630	6270	8950	9469.26	3.64	0	224104	9143	9046	8923	8826	8703	9095	8875	371	2680	1000	6440	10	1	37080390	3623	14.96	1.05	12	3.85	653.00	9303.00	10100	20230622	-3.27	4020	20221013	143.03	10100	-3.27	20230622	4820	102.70	20230227	10100	-3.27	20230622	4020	143.03	20221013	4.28	N	103590	1000	370 억	1349978	N	N	35	N	N
3	20230630	150714	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9690	740	2	8.27	12177546630	1290005	473.23	8920	9700	8900	11630	6270	8950	9439.92	3.64	0	243958	9143	9046	8923	8826	8703	9095	8875	371	2680	1000	6440	10	1	37080390	3593	14.84	1.04	12	3.48	653.00	9303.00	10100	20230622	-4.06	4020	20221013	141.04	10100	-4.06	20230622	4820	101.04	20230227	10100	-4.06	20230622	4020	141.04	20221013	4.28	N	103590	1000	370 억	1349978	N	N	102	N	N
4	20230630	140713	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9610	660	2	7.37	10722955670	1139017	417.84	8920	9670	8900	11630	6270	8950	9414.22	3.64	0	204991	9143	9046	8923	8826	8703	9095	8875	371	2680	1000	6440	10	1	37080390	3563	14.72	1.03	12	3.07	653.00	9303.00	10100	20230622	-4.85	4020	20221013	139.05	10100	-4.85	20230622	4820	99.38	20230227	10100	-4.85	20230622	4020	139.05	20221013	4.28	N	103590	1000	370 억	1349978	N	N	102	N	N
5	20230630	130714	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9540	590	2	6.59	9715190120	1033757	379.23	8920	9670	8900	11630	6270	8950	9397.94	3.64	0	188192	9143	9046	8923	8826	8703	9095	8875	371	2680	1000	6440	10	1	37080390	3537	14.61	1.03	12	2.79	653.00	9303.00	10100	20230622	-5.54	4020	20221013	137.31	10100	-5.54	20230622	4820	97.93	20230227	10100	-5.54	20230622	4020	137.31	20221013	4.28	N	103590	1000	370 억	1349978	N	N	102	N	N
6	20230630	120711	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9570	620	2	6.93	9055846500	964479	353.81	8920	9670	8900	11630	6270	8950	9389.37	3.64	0	171596	9143	9046	8923	8826	8703	9095	8875	371	2680	1000	6440	10	1	37080390	3549	14.66	1.03	12	2.60	653.00	9303.00	10100	20230622	-5.25	4020	20221013	138.06	10100	-5.25	20230622	4820	98.55	20230227	10100	-5.25	20230622	4020	138.06	20221013	4.28	N	103590	1000	370 억	1349978	N	N	102	N	N
7	20230630	110714	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9470	520	2	5.81	6017504670	646963	237.33	8920	9490	8900	11630	6270	8950	9301.16	3.64	0	87632	9143	9046	8923	8826	8703	9095	8875	371	2680	1000	6440	10	1	37080390	3512	14.50	1.02	12	1.74	653.00	9303.00	10100	20230622	-6.24	4020	20221013	135.57	10100	-6.24	20230622	4820	96.47	20230227	10100	-6.24	20230622	4020	135.57	20221013	4.28	N	103590	1000	370 억	1349978	N	N	102	N	N
8	20230630	100713	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9270	320	2	3.58	3989892290	431060	158.13	8920	9450	8900	11630	6270	8950	9256.00	3.64	0	28591	9143	9046	8923	8826	8703	9095	8875	371	2680	1000	6440	10	1	37080390	3437	14.20	1.00	12	1.16	653.00	9303.00	10100	20230622	-8.22	4020	20221013	130.60	10100	-8.22	20230622	4820	92.32	20230227	10100	-8.22	20230622	4020	130.60	20221013	4.28	N	103590	1000	370 억	1349978	N	N	102	N	N
9	20230630	090714	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9020	70	2	0.78	199028660	22264	8.17	8920	9020	8900	11630	6270	8950	8939.48	3.64	0	3869	9143	9046	8923	8826	8703	9095	8875	371	2680	1000	6440	10	1	37080390	3345	13.81	0.97	12	0.06	653.00	9303.00	10100	20230622	-10.69	4020	20221013	124.38	10100	-10.69	20230622	4820	87.14	20230227	10100	-10.69	20230622	4020	124.38	20221013	4.28	N	103590	1000	370 억	1349978	N	N	102	N	N
10	20230629	160712	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8950	50	2	0.56	2398988370	269684	53.14	8900	9020	8800	11570	6230	8900	8895.51	3.79	0	-52736	9273	9086	8983	8796	8693	9035	8745	371	2670	1000	6400	10	1	37080390	3319	13.71	0.96	12	0.73	653.00	9303.00	10100	20230622	-11.39	4020	20221013	122.64	10100	-11.39	20230622	4820	85.68	20230227	10100	-11.39	20230622	4020	122.64	20221013	4.16	N	103590	1000	370 억	1404109	N	N	102	N	N
11	20230629	150711	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8910	10	2	0.11	2054317110	231278	45.57	8900	9000	8800	11570	6230	8900	8882.46	3.79	0	-34851	9273	9086	8983	8796	8693	9035	8745	371	2670	1000	6400	10	1	37080390	3304	13.64	0.96	12	0.62	653.00	9303.00	10100	20230622	-11.78	4020	20221013	121.64	10100	-11.78	20230622	4820	84.85	20230227	10100	-11.78	20230622	4020	121.64	20221013	4.16	N	103590	1000	370 억	1404109	N	N	34	N	N
12	20230629	140708	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8840	-60	5	-0.67	1676420770	188725	37.19	8900	9000	8800	11570	6230	8900	8882.88	3.79	0	-33369	9273	9086	8983	8796	8693	9035	8745	371	2670	1000	6400	10	1	37080390	3278	13.54	0.95	12	0.51	653.00	9303.00	10100	20230622	-12.48	4020	20221013	119.90	10100	-12.48	20230622	4820	83.40	20230227	10100	-12.48	20230622	4020	119.90	20221013	4.16	N	103590	1000	370 억	1404109	N	N	34	N	N
13	20230629	130709	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8810	-90	5	-1.01	1430272730	160861	31.70	8900	9000	8800	11570	6230	8900	8891.36	3.79	0	-30960	9273	9086	8983	8796	8693	9035	8745	371	2670	1000	6400	10	1	37080390	3267	13.49	0.95	12	0.43	653.00	9303.00	10100	20230622	-12.77	4020	20221013	119.15	10100	-12.77	20230622	4820	82.78	20230227	10100	-12.77	20230622	4020	119.15	20221013	4.16	N	103590	1000	370 억	1404109	N	N	34	N	N
14	20230629	120711	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8900	0	3	0.00	1129489110	126828	24.99	8900	9000	8850	11570	6230	8900	8905.68	3.79	0	-16194	9273	9086	8983	8796	8693	9035	8745	371	2670	1000	6400	10	1	37080390	3300	13.63	0.96	12	0.34	653.00	9303.00	10100	20230622	-11.88	4020	20221013	121.39	10100	-11.88	20230622	4820	84.65	20230227	10100	-11.88	20230622	4020	121.39	20221013	4.16	N	103590	1000	370 억	1404109	N	N	34	N	N
15	20230629	110712	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8880	-20	5	-0.22	950608340	106667	21.02	8900	9000	8850	11570	6230	8900	8911.93	3.79	0	-14773	9273	9086	8983	8796	8693	9035	8745	371	2670	1000	6400	10	1	37080390	3293	13.60	0.95	12	0.29	653.00	9303.00	10100	20230622	-12.08	4020	20221013	120.90	10100	-12.08	20230622	4820	84.23	20230227	10100	-12.08	20230622	4020	120.90	20221013	4.16	N	103590	1000	370 억	1404109	N	N	34	N	N
16	20230629	100712	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8950	50	2	0.56	607954550	68168	13.43	8900	9000	8850	11570	6230	8900	8918.47	3.79	0	-578	9273	9086	8983	8796	8693	9035	8745	371	2670	1000	6400	10	1	37080390	3319	13.71	0.96	12	0.18	653.00	9303.00	10100	20230622	-11.39	4020	20221013	122.64	10100	-11.39	20230622	4820	85.68	20230227	10100	-11.39	20230622	4020	122.64	20221013	4.16	N	103590	1000	370 억	1404109	N	N	34	N	N
17	20230629	090646	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8960	60	2	0.67	93284110	10468	2.06	8900	8960	8900	11570	6230	8900	8911.36	3.79	0	3271	9273	9086	8983	8796	8693	9035	8745	371	2670	1000	6400	10	1	37080390	3322	13.72	0.96	12	0.03	653.00	9303.00	10100	20230622	-11.29	4020	20221013	122.89	10100	-11.29	20230622	4820	85.89	20230227	10100	-11.29	20230622	4020	122.89	20221013	4.16	N	103590	1000	370 억	1404109	N	N	34	N	N
18	20230628	160701	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8900	-90	5	-1.00	4541925000	503845	71.87	9030	9170	8880	11680	6300	8990	9014.70	3.90	0	-46220	9416	9202	9006	8792	8596	9105	8695	371	2690	1000	6470	10	1	37080390	3300	13.63	0.96	12	1.36	653.00	9303.00	10100	20230622	-11.88	4020	20221013	121.39	10100	-11.88	20230622	4820	84.65	20230227	10100	-11.88	20230622	4020	121.39	20221013	4.17	N	103590	1000	370 억	1447456	N	N	34	N	N
19	20230628	150706	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8950	-40	5	-0.44	4119447940	456410	65.10	9030	9170	8890	11680	6300	8990	9025.77	3.90	0	-35428	9416	9202	9006	8792	8596	9105	8695	371	2690	1000	6470	10	1	37080390	3319	13.71	0.96	12	1.23	653.00	9303.00	10100	20230622	-11.39	4020	20221013	122.64	10100	-11.39	20230622	4820	85.68	20230227	10100	-11.39	20230622	4020	122.64	20221013	4.17	N	103590	1000	370 억	1447456	N	N	130	N	N
20	20230628	140705	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9000	10	2	0.11	3652604380	404184	57.65	9030	9170	8890	11680	6300	8990	9036.99	3.90	0	-23941	9416	9202	9006	8792	8596	9105	8695	371	2690	1000	6470	10	1	37080390	3337	13.78	0.97	12	1.09	653.00	9303.00	10100	20230622	-10.89	4020	20221013	123.88	10100	-10.89	20230622	4820	86.72	20230227	10100	-10.89	20230622	4020	123.88	20221013	4.17	N	103590	1000	370 억	1447456	N	N	130	N	N
21	20230628	130706	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8980	-10	5	-0.11	3058952920	337967	48.21	9030	9170	8890	11680	6300	8990	9051.06	3.90	0	-955	9416	9202	9006	8792	8596	9105	8695	371	2690	1000	6470	10	1	37080390	3330	13.75	0.97	12	0.91	653.00	9303.00	10100	20230622	-11.09	4020	20221013	123.38	10100	-11.09	20230622	4820	86.31	20230227	10100	-11.09	20230622	4020	123.38	20221013	4.17	N	103590	1000	370 억	1447456	N	N	130	N	N
22	20230628	120704	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9120	130	2	1.45	2531717170	279728	39.90	9030	9150	8890	11680	6300	8990	9050.66	3.90	0	11843	9416	9202	9006	8792	8596	9105	8695	371	2690	1000	6470	10	1	37080390	3382	13.97	0.98	12	0.75	653.00	9303.00	10100	20230622	-9.70	4020	20221013	126.87	10100	-9.70	20230622	4820	89.21	20230227	10100	-9.70	20230622	4020	126.87	20221013	4.17	N	103590	1000	370 억	1447456	N	N	130	N	N
23	20230628	110710	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9110	120	2	1.33	1905264370	210784	30.07	9030	9150	8890	11680	6300	8990	9038.96	3.90	0	5773	9416	9202	9006	8792	8596	9105	8695	371	2690	1000	6470	10	1	37080390	3378	13.95	0.98	12	0.57	653.00	9303.00	10100	20230622	-9.80	4020	20221013	126.62	10100	-9.80	20230622	4820	89.00	20230227	10100	-9.80	20230622	4020	126.62	20221013	4.17	N	103590	1000	370 억	1447456	N	N	130	N	N
24	20230628	100710	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9030	40	2	0.44	1417294600	157107	22.41	9030	9110	8890	11680	6300	8990	9021.22	3.90	0	-2559	9416	9202	9006	8792	8596	9105	8695	371	2690	1000	6470	10	1	37080390	3348	13.83	0.97	12	0.42	653.00	9303.00	10100	20230622	-10.59	4020	20221013	124.63	10100	-10.59	20230622	4820	87.34	20230227	10100	-10.59	20230622	4020	124.63	20221013	4.17	N	103590	1000	370 억	1447456	N	N	130	N	N
25	20230628	090707	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8960	-30	5	-0.33	558724840	61935	8.83	9030	9080	8960	11680	6300	8990	9021.19	3.90	0	-12870	9416	9202	9006	8792	8596	9105	8695	371	2690	1000	6470	10	1	37080390	3322	13.72	0.96	12	0.17	653.00	9303.00	10100	20230622	-11.29	4020	20221013	122.89	10100	-11.29	20230622	4820	85.89	20230227	10100	-11.29	20230622	4020	122.89	20221013	4.17	N	103590	1000	370 억	1447456	N	N	130	N	N
26	20230627	160705	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8990	-240	5	-2.60	6231019270	696945	119.47	9190	9220	8810	11990	6470	9230	8940.08	3.74	0	61745	9603	9416	9213	9026	8823	9315	8925	371	2760	1000	6640	10	1	37080390	3334	13.77	0.97	12	1.88	653.00	9303.00	10100	20230622	-10.99	4020	20221013	123.63	10100	-10.99	20230622	4820	86.51	20230227	10100	-10.99	20230622	4020	123.63	20221013	4.34	N	103590	1000	370 억	1386098	N	N	130	N	N
27	20230627	150711	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8920	-310	5	-3.36	5744339940	642610	110.15	9190	9220	8810	11990	6470	9230	8939.02	3.74	0	50067	9603	9416	9213	9026	8823	9315	8925	371	2760	1000	6640	10	1	37080390	3308	13.66	0.96	12	1.73	653.00	9303.00	10100	20230622	-11.68	4020	20221013	121.89	10100	-11.68	20230622	4820	85.06	20230227	10100	-11.68	20230622	4020	121.89	20221013	4.34	N	103590	1000	370 억	1386098	N	N	0	N	N
28	20230627	140719	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8890	-340	5	-3.68	5333576690	596439	102.24	9190	9220	8810	11990	6470	9230	8942.31	3.74	0	29791	9603	9416	9213	9026	8823	9315	8925	371	2760	1000	6640	10	1	37080390	3296	13.61	0.96	12	1.61	653.00	9303.00	10100	20230622	-11.98	4020	20221013	121.14	10100	-11.98	20230622	4820	84.44	20230227	10100	-11.98	20230622	4020	121.14	20221013	4.34	N	103590	1000	370 억	1386098	N	N	0	N	N
29	20230627	130717	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8920	-310	5	-3.36	4990572590	557904	95.63	9190	9220	8810	11990	6470	9230	8945.16	3.74	0	24945	9603	9416	9213	9026	8823	9315	8925	371	2760	1000	6640	10	1	37080390	3308	13.66	0.96	12	1.50	653.00	9303.00	10100	20230622	-11.68	4020	20221013	121.89	10100	-11.68	20230622	4820	85.06	20230227	10100	-11.68	20230622	4020	121.89	20221013	4.34	N	103590	1000	370 억	1386098	N	N	0	N	N
30	20230627	120719	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8880	-350	5	-3.79	4792316250	535633	91.81	9190	9220	8810	11990	6470	9230	8946.95	3.74	0	22733	9603	9416	9213	9026	8823	9315	8925	371	2760	1000	6640	10	1	37080390	3293	13.60	0.95	12	1.44	653.00	9303.00	10100	20230622	-12.08	4020	20221013	120.90	10100	-12.08	20230622	4820	84.23	20230227	10100	-12.08	20230622	4020	120.90	20221013	4.34	N	103590	1000	370 억	1386098	N	N	0	N	N
31	20230627	110724	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8890	-340	5	-3.68	4151386950	463217	79.40	9190	9220	8810	11990	6470	9230	8962.01	3.74	0	22817	9603	9416	9213	9026	8823	9315	8925	371	2760	1000	6640	10	1	37080390	3296	13.61	0.96	12	1.25	653.00	9303.00	10100	20230622	-11.98	4020	20221013	121.14	10100	-11.98	20230622	4820	84.44	20230227	10100	-11.98	20230622	4020	121.14	20221013	4.34	N	103590	1000	370 억	1386098	N	N	0	N	N
32	20230627	100702	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8990	-240	5	-2.60	1911107810	211044	36.18	9190	9220	8970	11990	6470	9230	9055.40	3.74	0	40996	9603	9416	9213	9026	8823	9315	8925	371	2760	1000	6640	10	1	37080390	3334	13.77	0.97	12	0.57	653.00	9303.00	10100	20230622	-10.99	4020	20221013	123.63	10100	-10.99	20230622	4820	86.51	20230227	10100	-10.99	20230622	4020	123.63	20221013	4.34	N	103590	1000	370 억	1386098	N	N	0	N	N
33	20230627	090707	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9160	-70	5	-0.76	260047620	28395	4.87	9190	9220	9110	11990	6470	9230	9157.91	3.74	0	5461	9603	9416	9213	9026	8823	9315	8925	371	2760	1000	6640	10	1	37080390	3397	14.03	0.98	12	0.08	653.00	9303.00	10100	20230622	-9.31	4020	20221013	127.86	10100	-9.31	20230622	4820	90.04	20230227	10100	-9.31	20230622	4020	127.86	20221013	4.34	N	103590	1000	370 억	1386098	N	N	0	N	N
34	20230626	160704	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9230	-80	5	-0.86	5321942380	578007	57.49	9250	9400	9010	12100	6520	9310	9207.39	3.69	0	216	10116	9712	9476	9072	8836	9595	8955	371	2790	1000	6700	10	1	37080390	3423	14.13	0.99	12	1.56	653.00	9303.00	10100	20230622	-8.61	4020	20221013	129.60	10100	-8.61	20230622	4820	91.49	20230227	10100	-8.61	20230622	4020	129.60	20221013	4.45	N	103590	1000	370 억	1367703	N	N	2	N	N
35	20230626	150710	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9210	-100	5	-1.07	5100283710	553970	55.10	9250	9400	9010	12100	6520	9310	9206.78	3.69	0	-1982	10116	9712	9476	9072	8836	9595	8955	371	2790	1000	6700	10	1	37080390	3415	14.10	0.99	12	1.49	653.00	9303.00	10100	20230622	-8.81	4020	20221013	129.10	10100	-8.81	20230622	4820	91.08	20230227	10100	-8.81	20230622	4020	129.10	20221013	4.45	N	103590	1000	370 억	1367703	N	N	2	N	N
36	20230626	140710	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9230	-80	5	-0.86	4762665660	517353	51.45	9250	9400	9010	12100	6520	9310	9205.83	3.69	0	-7122	10116	9712	9476	9072	8836	9595	8955	371	2790	1000	6700	10	1	37080390	3423	14.13	0.99	12	1.40	653.00	9303.00	10100	20230622	-8.61	4020	20221013	129.60	10100	-8.61	20230622	4820	91.49	20230227	10100	-8.61	20230622	4020	129.60	20221013	4.45	N	103590	1000	370 억	1367703	N	N	2	N	N
37	20230626	130705	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9220	-90	5	-0.97	4372936630	475047	47.25	9250	9400	9010	12100	6520	9310	9205.27	3.69	0	-6270	10116	9712	9476	9072	8836	9595	8955	371	2790	1000	6700	10	1	37080390	3419	14.12	0.99	12	1.28	653.00	9303.00	10100	20230622	-8.71	4020	20221013	129.35	10100	-8.71	20230622	4820	91.29	20230227	10100	-8.71	20230622	4020	129.35	20221013	4.45	N	103590	1000	370 억	1367703	N	N	2	N	N
38	20230626	120705	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9110	-200	5	-2.15	3759708080	408241	40.60	9250	9400	9010	12100	6520	9310	9209.53	3.69	0	-12775	10116	9712	9476	9072	8836	9595	8955	371	2790	1000	6700	10	1	37080390	3378	13.95	0.98	12	1.10	653.00	9303.00	10100	20230622	-9.80	4020	20221013	126.62	10100	-9.80	20230622	4820	89.00	20230227	10100	-9.80	20230622	4020	126.62	20221013	4.45	N	103590	1000	370 억	1367703	N	N	2	N	N
39	20230626	110704	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9130	-180	5	-1.93	2776798230	300058	29.84	9250	9400	9080	12100	6520	9310	9254.20	3.69	0	-16648	10116	9712	9476	9072	8836	9595	8955	371	2790	1000	6700	10	1	37080390	3385	13.98	0.98	12	0.81	653.00	9303.00	10100	20230622	-9.60	4020	20221013	127.11	10100	-9.60	20230622	4820	89.42	20230227	10100	-9.60	20230622	4020	127.11	20221013	4.45	N	103590	1000	370 억	1367703	N	N	2	N	N
40	20230626	100705	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9360	50	2	0.54	1473279290	158414	15.76	9250	9400	9110	12100	6520	9310	9300.18	3.69	0	-8791	10116	9712	9476	9072	8836	9595	8955	371	2790	1000	6700	10	1	37080390	3471	14.33	1.01	12	0.43	653.00	9303.00	10100	20230622	-7.33	4020	20221013	132.84	10100	-7.33	20230622	4820	94.19	20230227	10100	-7.33	20230622	4020	132.84	20221013	4.45	N	103590	1000	370 억	1367703	N	N	2	N	N
41	20230626	090707	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9260	-50	5	-0.54	514264070	55495	5.52	9250	9400	9110	12100	6520	9310	9266.84	3.69	0	414	10116	9712	9476	9072	8836	9595	8955	371	2790	1000	6700	10	1	37080390	3434	14.18	1.00	12	0.15	653.00	9303.00	10100	20230622	-8.32	4020	20221013	130.35	10100	-8.32	20230622	4820	92.12	20230227	10100	-8.32	20230622	4020	130.35	20221013	4.45	N	103590	1000	370 억	1367703	N	N	2	N	N
42	20230623	172804	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9310	-500	5	-5.10	9522570460	1000004	33.84	9790	9880	9240	12750	6870	9810	9524.33	4.25	0	-204503	10536	10172	9736	9372	8936	10355	9555	371	2940	1000	7060	10	1	37080390	3452	14.26	1.00	12	2.70	653.00	9303.00	10100	20230622	-7.82	4020	20221013	131.59	10100	-7.82	20230622	4820	93.15	20230227	10100	-7.82	20230622	4020	131.59	20221013	4.54	N	103590	1000	370 억	1576589	N	N	2	N	N
43	20230623	140551	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9350	-460	5	-4.69	7708272480	805446	27.25	9790	9880	9300	12750	6870	9810	9570.10	4.25	0	-177370	10536	10172	9736	9372	8936	10355	9555	371	2940	1000	7060	10	1	37080390	3467	14.32	1.01	12	2.17	653.00	9303.00	10100	20230622	-7.43	4020	20221013	132.59	10100	-7.43	20230622	4820	93.98	20230227	10100	-7.43	20230622	4020	132.59	20221013	4.54	N	103590	1000	370 억	1576589	N	N	49	N	N
44	20230622	160926	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9810	530	2	5.71	28508431930	2938652	409.44	9410	10100	9300	12060	6500	9280	9701.17	3.86	0	168016	9546	9412	9266	9132	8986	9480	9200	371	2780	1000	6680	10	1	37080390	3638	15.02	1.05	12	7.93	653.00	9303.00	10100	20230622	-2.87	4020	20221013	144.03	10100	-2.87	20230622	4820	103.53	20230227	10100	-2.87	20230622	4020	144.03	20221013	4.53	N	103590	1000	370 억	1431307	N	N	49	N	N
45	20230622	150343	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9810	530	2	5.71	27142364490	2799545	390.06	9410	10100	9300	12060	6500	9280	9695.28	3.86	0	155089	9546	9412	9266	9132	8986	9480	9200	371	2780	1000	6680	10	1	37080390	3638	15.02	1.05	12	7.55	653.00	9303.00	10100	20230622	-2.87	4020	20221013	144.03	10100	-2.87	20230622	4820	103.53	20230227	10100	-2.87	20230622	4020	144.03	20221013	4.53	N	103590	1000	370 억	1431307	N	N	1121	N	N
46	20230622	140433	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9730	450	2	4.85	25719807590	2653643	369.73	9410	10100	9300	12060	6500	9280	9692.26	3.86	0	114481	9546	9412	9266	9132	8986	9480	9200	371	2780	1000	6680	10	1	37080390	3608	14.90	1.05	12	7.16	653.00	9303.00	10100	20230622	-3.66	4020	20221013	142.04	10100	-3.66	20230622	4820	101.87	20230227	10100	-3.66	20230622	4020	142.04	20221013	4.53	N	103590	1000	370 억	1431307	N	N	1121	N	N
47	20230622	131010	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9630	350	2	3.77	23608408800	2436840	339.52	9410	10100	9300	12060	6500	9280	9688.12	3.86	0	42533	9546	9412	9266	9132	8986	9480	9200	371	2780	1000	6680	10	1	37080390	3571	14.75	1.04	12	6.57	653.00	9303.00	10100	20230622	-4.65	4020	20221013	139.55	10100	-4.65	20230622	4820	99.79	20230227	10100	-4.65	20230622	4020	139.55	20221013	4.53	N	103590	1000	370 억	1431307	N	N	1121	N	N
48	20230622	120827	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9570	290	2	3.12	22885327080	2361397	329.01	9410	10100	9300	12060	6500	9280	9691.44	3.86	0	23046	9546	9412	9266	9132	8986	9480	9200	371	2780	1000	6680	10	1	37080390	3549	14.66	1.03	12	6.37	653.00	9303.00	10100	20230622	-5.25	4020	20221013	138.06	10100	-5.25	20230622	4820	98.55	20230227	10100	-5.25	20230622	4020	138.06	20221013	4.53	N	103590	1000	370 억	1431307	N	N	1121	N	N
49	20230622	110758	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9490	210	2	2.26	21615567090	2227686	310.38	9410	10100	9300	12060	6500	9280	9703.15	3.86	0	51263	9546	9412	9266	9132	8986	9480	9200	371	2780	1000	6680	10	1	37080390	3519	14.53	1.02	12	6.01	653.00	9303.00	10100	20230622	-6.04	4020	20221013	136.07	10100	-6.04	20230622	4820	96.89	20230227	10100	-6.04	20230622	4020	136.07	20221013	4.53	N	103590	1000	370 억	1431307	N	N	1121	N	N
50	20230622	100152	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9710	430	2	4.63	9883999460	1031332	143.69	9410	9850	9300	12060	6500	9280	9583.72	3.86	0	5022	9546	9412	9266	9132	8986	9480	9200	371	2780	1000	6680	10	1	37080390	3601	14.87	1.04	12	2.78	653.00	9303.00	9850	20230622	-1.42	4020	20221013	141.54	9850	-1.42	20230622	4820	101.45	20230227	9850	-1.42	20230622	4020	141.54	20221013	4.53	N	103590	1000	370 억	1431307	N	N	1121	N	N
51	20230622	090509	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9500	220	2	2.37	2273094880	240146	33.46	9410	9650	9300	12060	6500	9280	9465.47	3.86	0	-40361	9546	9412	9266	9132	8986	9480	9200	371	2780	1000	6680	10	1	37080390	3523	14.55	1.02	12	0.65	653.00	9303.00	9650	20230622	-1.55	4020	20221013	136.32	9650	-1.55	20230622	4820	97.10	20230227	9650	-1.55	20230622	4020	136.32	20221013	4.53	N	103590	1000	370 억	1431307	N	N	1121	N	N
52	20230621	160956	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9280	130	2	1.42	6607749030	713744	103.54	9190	9400	9120	11890	6410	9150	9257.88	3.87	0	14411	9443	9296	9173	9026	8903	9370	9100	371	2740	1000	6580	10	1	37080390	3441	14.21	1.00	12	1.92	653.00	9303.00	9400	20230621	-1.28	4020	20221013	130.85	9400	-1.28	20230621	4820	92.53	20230227	9400	-1.28	20230621	4020	130.85	20221013	4.42	N	103590	1000	370 억	1434290	N	N	1121	N	N
53	20230621	150422	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9300	150	2	1.64	6199847940	669770	97.16	9190	9400	9120	11890	6410	9150	9256.72	3.87	0	19388	9443	9296	9173	9026	8903	9370	9100	371	2740	1000	6580	10	1	37080390	3448	14.24	1.00	12	1.81	653.00	9303.00	9400	20230621	-1.06	4020	20221013	131.34	9400	-1.06	20230621	4820	92.95	20230227	9400	-1.06	20230621	4020	131.34	20221013	4.42	N	103590	1000	370 억	1434290	N	N	176	N	N
54	20230621	140231	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9270	120	2	1.31	5547901030	599560	86.98	9190	9400	9120	11890	6410	9150	9253.33	3.87	0	17979	9443	9296	9173	9026	8903	9370	9100	371	2740	1000	6580	10	1	37080390	3437	14.20	1.00	12	1.62	653.00	9303.00	9400	20230621	-1.38	4020	20221013	130.60	9400	-1.38	20230621	4820	92.32	20230227	9400	-1.38	20230621	4020	130.60	20221013	4.42	N	103590	1000	370 억	1434290	N	N	176	N	N
55	20230621	130435	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9190	40	2	0.44	4665979050	504252	73.15	9190	9400	9120	11890	6410	9150	9253.31	3.87	0	-24208	9443	9296	9173	9026	8903	9370	9100	371	2740	1000	6580	10	1	37080390	3408	14.07	0.99	12	1.36	653.00	9303.00	9400	20230621	-2.23	4020	20221013	128.61	9400	-2.23	20230621	4820	90.66	20230227	9400	-2.23	20230621	4020	128.61	20221013	4.42	N	103590	1000	370 억	1434290	N	N	176	N	N
56	20230621	120852	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9180	30	2	0.33	4422902120	477810	69.32	9190	9400	9120	11890	6410	9150	9256.66	3.87	0	-26606	9443	9296	9173	9026	8903	9370	9100	371	2740	1000	6580	10	1	37080390	3404	14.06	0.99	12	1.29	653.00	9303.00	9400	20230621	-2.34	4020	20221013	128.36	9400	-2.34	20230621	4820	90.46	20230227	9400	-2.34	20230621	4020	128.36	20221013	4.42	N	103590	1000	370 억	1434290	N	N	176	N	N
57	20230621	110717	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9190	40	2	0.44	3912900510	422112	61.24	9190	9400	9140	11890	6410	9150	9269.88	3.87	0	-11813	9443	9296	9173	9026	8903	9370	9100	371	2740	1000	6580	10	1	37080390	3408	14.07	0.99	12	1.14	653.00	9303.00	9400	20230621	-2.23	4020	20221013	128.61	9400	-2.23	20230621	4820	90.66	20230227	9400	-2.23	20230621	4020	128.61	20221013	4.42	N	103590	1000	370 억	1434290	N	N	176	N	N
58	20230621	100742	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9380	230	2	2.51	2073008280	223740	32.46	9190	9380	9150	11890	6410	9150	9265.37	3.87	0	-12243	9443	9296	9173	9026	8903	9370	9100	371	2740	1000	6580	10	1	37080390	3478	14.36	1.01	12	0.60	653.00	9303.00	9390	20230619	-0.11	4020	20221013	133.33	9390	-0.11	20230619	4820	94.61	20230227	9390	-0.11	20230619	4020	133.33	20221013	4.42	N	103590	1000	370 억	1434290	N	N	176	N	N
59	20230621	090605	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9180	30	2	0.33	149496140	16306	2.37	9190	9200	9150	11890	6410	9150	9168.42	3.87	0	-3380	9443	9296	9173	9026	8903	9370	9100	371	2740	1000	6580	10	1	37080390	3404	14.06	0.99	12	0.04	653.00	9303.00	9390	20230619	-2.24	4020	20221013	128.36	9390	-2.24	20230619	4820	90.46	20230227	9390	-2.24	20230619	4020	128.36	20221013	4.42	N	103590	1000	370 억	1434290	N	N	176	N	N
60	20230620	160428	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9150	-10	5	-0.11	6271260990	682544	73.50	9090	9320	9050	11900	6420	9160	9188.11	3.91	0	-14100	9566	9362	9186	8982	8806	9465	9085	371	2740	1000	6590	10	1	37080390	3393	14.01	0.98	12	1.84	653.00	9303.00	9390	20230619	-2.56	4020	20221013	127.61	9390	-2.56	20230619	4820	89.83	20230227	9390	-2.56	20230619	4020	127.61	20221013	4.50	N	103590	1000	370 억	1449076	N	N	176	N	N
61	20230620	150448	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9140	-20	5	-0.22	5882709930	640044	68.92	9090	9320	9050	11900	6420	9160	9191.15	3.91	0	-15893	9566	9362	9186	8982	8806	9465	9085	371	2740	1000	6590	10	1	37080390	3389	14.00	0.98	12	1.73	653.00	9303.00	9390	20230619	-2.66	4020	20221013	127.36	9390	-2.66	20230619	4820	89.63	20230227	9390	-2.66	20230619	4020	127.36	20221013	4.50	N	103590	1000	370 억	1449076	N	N	194	N	N
62	20230620	140858	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9170	10	2	0.11	5423739270	589906	63.52	9090	9320	9050	11900	6420	9160	9194.30	3.91	0	-6653	9566	9362	9186	8982	8806	9465	9085	371	2740	1000	6590	10	1	37080390	3400	14.04	0.99	12	1.59	653.00	9303.00	9390	20230619	-2.34	4020	20221013	128.11	9390	-2.34	20230619	4820	90.25	20230227	9390	-2.34	20230619	4020	128.11	20221013	4.50	N	103590	1000	370 억	1449076	N	N	194	N	N
63	20230620	130310	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9230	70	2	0.76	5003732020	544296	58.61	9090	9320	9050	11900	6420	9160	9193.09	3.91	0	-2216	9566	9362	9186	8982	8806	9465	9085	371	2740	1000	6590	10	1	37080390	3423	14.13	0.99	12	1.47	653.00	9303.00	9390	20230619	-1.70	4020	20221013	129.60	9390	-1.70	20230619	4820	91.49	20230227	9390	-1.70	20230619	4020	129.60	20221013	4.50	N	103590	1000	370 억	1449076	N	N	194	N	N
64	20230620	120516	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9280	120	2	1.31	4585581740	498947	53.73	9090	9320	9050	11900	6420	9160	9190.58	3.91	0	-4182	9566	9362	9186	8982	8806	9465	9085	371	2740	1000	6590	10	1	37080390	3441	14.21	1.00	12	1.35	653.00	9303.00	9390	20230619	-1.17	4020	20221013	130.85	9390	-1.17	20230619	4820	92.53	20230227	9390	-1.17	20230619	4020	130.85	20221013	4.50	N	103590	1000	370 억	1449076	N	N	194	N	N
65	20230620	110120	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9110	-50	5	-0.55	3261451750	355403	38.27	9090	9320	9050	11900	6420	9160	9176.82	3.91	0	-41834	9566	9362	9186	8982	8806	9465	9085	371	2740	1000	6590	10	1	37080390	3378	13.95	0.98	12	0.96	653.00	9303.00	9390	20230619	-2.98	4020	20221013	126.62	9390	-2.98	20230619	4820	89.00	20230227	9390	-2.98	20230619	4020	126.62	20221013	4.50	N	103590	1000	370 억	1449076	N	N	194	N	N
66	20230620	100916	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9160	0	3	0.00	2724604550	296599	31.94	9090	9320	9050	11900	6420	9160	9186.24	3.91	0	-26503	9566	9362	9186	8982	8806	9465	9085	371	2740	1000	6590	10	1	37080390	3397	14.03	0.98	12	0.80	653.00	9303.00	9390	20230619	-2.45	4020	20221013	127.86	9390	-2.45	20230619	4820	90.04	20230227	9390	-2.45	20230619	4020	127.86	20221013	4.50	N	103590	1000	370 억	1449076	N	N	194	N	N
67	20230620	090902	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9190	30	2	0.33	585614360	63866	6.88	9090	9230	9090	11900	6420	9160	9169.56	3.91	0	22356	9566	9362	9186	8982	8806	9465	9085	371	2740	1000	6590	10	1	37080390	3408	14.07	0.99	12	0.17	653.00	9303.00	9390	20230619	-2.13	4020	20221013	128.61	9390	-2.13	20230619	4820	90.66	20230227	9390	-2.13	20230619	4020	128.61	20221013	4.50	N	103590	1000	370 억	1449076	N	N	194	N	N
68	20230619	160546	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9160	70	2	0.77	8471985930	920815	66.93	9140	9390	9010	11810	6370	9090	9200.64	4.41	0	-177883	9510	9300	9040	8830	8570	9405	8935	371	2720	1000	6540	10	1	37080390	3397	14.03	0.98	12	2.48	653.00	9303.00	9390	20230619	-2.45	4020	20221013	127.86	9390	-2.45	20230619	4820	90.04	20230227	9390	-2.45	20230619	4020	127.86	20221013	4.38	N	103590	1000	370 억	1635630	N	N	194	N	N
69	20230619	150631	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9160	70	2	0.77	8077884080	877796	63.80	9140	9390	9010	11810	6370	9090	9202.48	4.41	0	-179439	9510	9300	9040	8830	8570	9405	8935	371	2720	1000	6540	10	1	37080390	3397	14.03	0.98	12	2.37	653.00	9303.00	9390	20230619	-2.45	4020	20221013	127.86	9390	-2.45	20230619	4820	90.04	20230227	9390	-2.45	20230619	4020	127.86	20221013	4.38	N	103590	1000	370 억	1635630	N	N	86	N	N
70	20230619	140922	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9190	100	2	1.10	7492809580	813976	59.16	9140	9390	9010	11810	6370	9090	9205.22	4.41	0	-180620	9510	9300	9040	8830	8570	9405	8935	371	2720	1000	6540	10	1	37080390	3408	14.07	0.99	12	2.20	653.00	9303.00	9390	20230619	-2.13	4020	20221013	128.61	9390	-2.13	20230619	4820	90.66	20230227	9390	-2.13	20230619	4020	128.61	20221013	4.38	N	103590	1000	370 억	1635630	N	N	86	N	N
71	20230619	130456	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9220	130	2	1.43	6815460010	740187	53.80	9140	9390	9010	11810	6370	9090	9207.78	4.41	0	-175591	9510	9300	9040	8830	8570	9405	8935	371	2720	1000	6540	10	1	37080390	3419	14.12	0.99	12	2.00	653.00	9303.00	9390	20230619	-1.81	4020	20221013	129.35	9390	-1.81	20230619	4820	91.29	20230227	9390	-1.81	20230619	4020	129.35	20221013	4.38	N	103590	1000	370 억	1635630	N	N	86	N	N
72	20230619	120239	55	50.00	KOSPI	신고가	전기.전자	N	N	N	Y	50	N	9230	140	2	1.54	6423263690	697684	50.71	9140	9390	9010	11810	6370	9090	9206.58	4.41	0	-167990	9510	9300	9040	8830	8570	9405	8935	371	2720	1000	6540	10	1	37080390	3423	14.13	0.99	12	1.88	653.00	9303.00	9390	20230619	-1.70	4020	20221013	129.60	9390	-1.70	20230619	4820	91.49	20230227	9390	-1.70	20230619	4020	129.60	20221013	4.38	N	103590	1000	370 억	1635630	N	N	86	N	N
73	20230619	110850	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9300	210	2	2.31	5151234770	560605	40.75	9140	9300	9010	11810	6370	9090	9188.74	4.41	0	-150089	9510	9300	9040	8830	8570	9405	8935	371	2720	1000	6540	10	1	37080390	3448	14.24	1.00	12	1.51	653.00	9303.00	9340	20230613	-0.43	4020	20221013	131.34	9340	-0.43	20230613	4820	92.95	20230227	9340	-0.43	20230613	4020	131.34	20221013	4.38	N	103590	1000	370 억	1635630	N	N	86	N	N
74	20230619	100115	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9220	130	2	1.43	3969788770	432556	31.44	9140	9300	9010	11810	6370	9090	9177.55	4.41	0	-141372	9510	9300	9040	8830	8570	9405	8935	371	2720	1000	6540	10	1	37080390	3419	14.12	0.99	12	1.17	653.00	9303.00	9340	20230613	-1.28	4020	20221013	129.35	9340	-1.28	20230613	4820	91.29	20230227	9340	-1.28	20230613	4020	129.35	20221013	4.38	N	103590	1000	370 억	1635630	N	N	86	N	N
75	20230619	090946	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9130	40	2	0.44	733350610	80582	5.86	9140	9190	9010	11810	6370	9090	9100.70	4.41	0	-33066	9510	9300	9040	8830	8570	9405	8935	371	2720	1000	6540	10	1	37080390	3385	13.98	0.98	12	0.22	653.00	9303.00	9340	20230613	-2.25	4020	20221013	127.11	9340	-2.25	20230613	4820	89.42	20230227	9340	-2.25	20230613	4020	127.11	20221013	4.38	N	103590	1000	370 억	1635630	N	N	86	N	N
76	20230616	160438	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9090	330	2	3.77	12409439440	1367183	106.51	8800	9250	8780	11380	6140	8760	9076.63	4.20	0	121747	9580	9170	8910	8500	8240	9040	8370	371	2620	1000	6300	10	1	37080390	3371	13.92	0.98	12	3.69	653.00	9303.00	9340	20230613	-2.68	4020	20221013	126.12	9340	-2.68	20230613	4820	88.59	20230227	9340	-2.68	20230613	4020	126.12	20221013	4.27	N	103590	1000	370 억	1556283	N	N	86	N	N
77	20230616	150736	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9100	340	2	3.88	11845870300	1305044	101.66	8800	9250	8780	11380	6140	8760	9076.99	4.20	0	121879	9580	9170	8910	8500	8240	9040	8370	371	2620	1000	6300	10	1	37080390	3374	13.94	0.98	12	3.52	653.00	9303.00	9340	20230613	-2.57	4020	20221013	126.37	9340	-2.57	20230613	4820	88.80	20230227	9340	-2.57	20230613	4020	126.37	20221013	4.27	N	103590	1000	370 억	1556283	N	N	34	N	N
78	20230616	140608	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9100	340	2	3.88	10913459940	1202959	93.71	8800	9250	8780	11380	6140	8760	9072.18	4.20	0	153277	9580	9170	8910	8500	8240	9040	8370	371	2620	1000	6300	10	1	37080390	3374	13.94	0.98	12	3.24	653.00	9303.00	9340	20230613	-2.57	4020	20221013	126.37	9340	-2.57	20230613	4820	88.80	20230227	9340	-2.57	20230613	4020	126.37	20221013	4.27	N	103590	1000	370 억	1556283	N	N	34	N	N
79	20230616	130553	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9180	420	2	4.79	9872579540	1089106	84.84	8800	9250	8780	11380	6140	8760	9064.85	4.20	0	150107	9580	9170	8910	8500	8240	9040	8370	371	2620	1000	6300	10	1	37080390	3404	14.06	0.99	12	2.94	653.00	9303.00	9340	20230613	-1.71	4020	20221013	128.36	9340	-1.71	20230613	4820	90.46	20230227	9340	-1.71	20230613	4020	128.36	20221013	4.27	N	103590	1000	370 억	1556283	N	N	34	N	N
80	20230616	120155	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9140	380	2	4.34	7863075510	870339	67.80	8800	9180	8780	11380	6140	8760	9034.50	4.20	0	109289	9580	9170	8910	8500	8240	9040	8370	371	2620	1000	6300	10	1	37080390	3389	14.00	0.98	12	2.35	653.00	9303.00	9340	20230613	-2.14	4020	20221013	127.36	9340	-2.14	20230613	4820	89.63	20230227	9340	-2.14	20230613	4020	127.36	20221013	4.27	N	103590	1000	370 억	1556283	N	N	34	N	N
81	20230616	110516	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	9020	260	2	2.97	6305015470	699292	54.48	8800	9180	8780	11380	6140	8760	9016.28	4.20	0	8845	9580	9170	8910	8500	8240	9040	8370	371	2620	1000	6300	10	1	37080390	3345	13.81	0.97	12	1.89	653.00	9303.00	9340	20230613	-3.43	4020	20221013	124.38	9340	-3.43	20230613	4820	87.14	20230227	9340	-3.43	20230613	4020	124.38	20221013	4.27	N	103590	1000	370 억	1556283	N	N	34	N	N
82	20230616	100243	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8940	180	2	2.05	4917857040	544069	42.38	8800	9180	8780	11380	6140	8760	9039.03	4.20	0	37609	9580	9170	8910	8500	8240	9040	8370	371	2620	1000	6300	10	1	37080390	3315	13.69	0.96	12	1.47	653.00	9303.00	9340	20230613	-4.28	4020	20221013	122.39	9340	-4.28	20230613	4820	85.48	20230227	9340	-4.28	20230613	4020	122.39	20221013	4.27	N	103590	1000	370 억	1556283	N	N	34	N	N
83	20230616	091010	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8880	120	2	1.37	404869740	45822	3.57	8800	8900	8780	11380	6140	8760	8835.71	4.20	0	-115	9580	9170	8910	8500	8240	9040	8370	371	2620	1000	6300	10	1	37080390	3293	13.60	0.95	12	0.12	653.00	9303.00	9340	20230613	-4.93	4020	20221013	120.90	9340	-4.93	20230613	4820	84.23	20230227	9340	-4.93	20230613	4020	120.90	20221013	4.27	N	103590	1000	370 억	1556283	N	N	34	N	N
84	20230615	150427	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8720	-180	5	-2.02	10909370370	1222501	67.08	8970	9320	8650	11570	6230	8900	8923.81	4.43	0	-143458	9506	9202	8966	8662	8426	9085	8545	371	2670	1000	6400	10	1	37080390	3233	13.35	0.94	12	3.30	653.00	9303.00	9340	20230613	-6.64	4020	20221013	116.92	9340	-6.64	20230613	4820	80.91	20230227	9340	-6.64	20230613	4020	116.92	20221013	4.57	N	103590	1000	370 억	1643162	N	N	128	N	N
85	20230615	140303	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8730	-170	5	-1.91	10051953590	1123936	61.67	8970	9320	8650	11570	6230	8900	8943.53	4.43	0	-119646	9506	9202	8966	8662	8426	9085	8545	371	2670	1000	6400	10	1	37080390	3237	13.37	0.94	12	3.03	653.00	9303.00	9340	20230613	-6.53	4020	20221013	117.16	9340	-6.53	20230613	4820	81.12	20230227	9340	-6.53	20230613	4020	117.16	20221013	4.57	N	103590	1000	370 억	1643162	N	N	128	N	N
86	20230615	130140	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8760	-140	5	-1.57	9167549730	1022224	56.09	8970	9320	8670	11570	6230	8900	8968.24	4.43	0	-113225	9506	9202	8966	8662	8426	9085	8545	371	2670	1000	6400	10	1	37080390	3248	13.42	0.94	12	2.76	653.00	9303.00	9340	20230613	-6.21	4020	20221013	117.91	9340	-6.21	20230613	4820	81.74	20230227	9340	-6.21	20230613	4020	117.91	20221013	4.57	N	103590	1000	370 억	1643162	N	N	128	N	N
87	20230615	120110	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8820	-80	5	-0.90	8770162510	976935	53.60	8970	9320	8670	11570	6230	8900	8977.22	4.43	0	-102168	9506	9202	8966	8662	8426	9085	8545	371	2670	1000	6400	10	1	37080390	3270	13.51	0.95	12	2.63	653.00	9303.00	9340	20230613	-5.57	4020	20221013	119.40	9340	-5.57	20230613	4820	82.99	20230227	9340	-5.57	20230613	4020	119.40	20221013	4.57	N	103590	1000	370 억	1643162	N	N	128	N	N
88	20230615	110715	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8760	-140	5	-1.57	7676140260	851683	46.73	8970	9320	8710	11570	6230	8900	9012.91	4.43	0	-113168	9506	9202	8966	8662	8426	9085	8545	371	2670	1000	6400	10	1	37080390	3248	13.42	0.94	12	2.30	653.00	9303.00	9340	20230613	-6.21	4020	20221013	117.91	9340	-6.21	20230613	4820	81.74	20230227	9340	-6.21	20230613	4020	117.91	20221013	4.57	N	103590	1000	370 억	1643162	N	N	128	N	N
89	20230611	184730	55	50.00	KOSPI		전기.전자	N	N	N	Y	50	N	8320	-50	5	-0.60	5256962820	632560	61.37	8470	8470	8240	10880	5860	8370	8310.69	4.11	-78914	-81382	8656	8512	8336	8192	8016	8585	8265	371	2510	1000	6020	10	1	37080390	3085	12.74	0.89	12	1.71	653.00	9303.00	8990	20230516	-7.45	4020	20221013	106.97	8990	-7.45	20230516	4820	72.61	20230227	8990	-7.45	20230516	4020	106.97	20221013	4.55	N	103590	1000	370 억	1523925	N	N	198	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History