KissMeData/034220/price/prices-20230601.csv at 4f32653cfbd20368cbe2b2d779dd4d7654201604

Files

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

42 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	160401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15760	30	2	0.19	17731595560	1126322	115.51	15800	15870	15610	20400	11020	15730	15742.91	19.16	0	-279653	15950	15840	15700	15590	15450	15855	15605	17891	4690	5000	11950	10	1	357815700	56392	-1.84	0.57	12	0.31	-8584.00	27611.00	17300	20230619	-8.90	11800	20220930	33.56	17300	-8.90	20230619	12100	30.25	20230103	17300	-8.90	20230619	11800	33.56	20220930	0.63	Y	034220	5000	17890 억	68570130	N	N	144985	N	N
3	20230630	150404	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15730	0	3	0.00	14462642250	918723	94.22	15800	15870	15610	20400	11020	15730	15742.11	19.16	0	-241854	15950	15840	15700	15590	15450	15855	15605	17891	4690	5000	11950	10	1	357815700	56284	-1.83	0.57	12	0.26	-8584.00	27611.00	17300	20230619	-9.08	11800	20220930	33.31	17300	-9.08	20230619	12100	30.00	20230103	17300	-9.08	20230619	11800	33.31	20220930	0.63	Y	034220	5000	17890 억	68570130	N	N	31531	N	N
4	20230630	140402	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15790	60	2	0.38	11603661080	737882	75.67	15800	15830	15610	20400	11020	15730	15725.63	19.16	0	-223726	15950	15840	15700	15590	15450	15855	15605	17891	4690	5000	11950	10	1	357815700	56499	-1.84	0.57	12	0.21	-8584.00	27611.00	17300	20230619	-8.73	11800	20220930	33.81	17300	-8.73	20230619	12100	30.50	20230103	17300	-8.73	20230619	11800	33.81	20220930	0.63	Y	034220	5000	17890 억	68570130	N	N	31531	N	N
5	20230630	130404	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15790	60	2	0.38	10083478290	641548	65.79	15800	15830	15610	20400	11020	15730	15717.42	19.16	0	-190730	15950	15840	15700	15590	15450	15855	15605	17891	4690	5000	11950	10	1	357815700	56499	-1.84	0.57	12	0.18	-8584.00	27611.00	17300	20230619	-8.73	11800	20220930	33.81	17300	-8.73	20230619	12100	30.50	20230103	17300	-8.73	20230619	11800	33.81	20220930	0.63	Y	034220	5000	17890 억	68570130	N	N	31531	N	N
6	20230630	120401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15690	-40	5	-0.25	8365908450	532485	54.61	15800	15830	15610	20400	11020	15730	15711.07	19.16	0	-159150	15950	15840	15700	15590	15450	15855	15605	17891	4690	5000	11950	10	1	357815700	56141	-1.83	0.57	12	0.15	-8584.00	27611.00	17300	20230619	-9.31	11800	20220930	32.97	17300	-9.31	20230619	12100	29.67	20230103	17300	-9.31	20230619	11800	32.97	20220930	0.63	Y	034220	5000	17890 억	68570130	N	N	31531	N	N
7	20230630	110402	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15770	40	2	0.25	4951261230	314512	32.25	15800	15830	15650	20400	11020	15730	15742.68	19.16	0	-64572	15950	15840	15700	15590	15450	15855	15605	17891	4690	5000	11950	10	1	357815700	56428	-1.84	0.57	12	0.09	-8584.00	27611.00	17300	20230619	-8.84	11800	20220930	33.64	17300	-8.84	20230619	12100	30.33	20230103	17300	-8.84	20230619	11800	33.64	20220930	0.63	Y	034220	5000	17890 억	68570130	N	N	31531	N	N
8	20230630	100403	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15790	60	2	0.38	3227938870	205181	21.04	15800	15830	15650	20400	11020	15730	15732.15	19.16	0	-24388	15950	15840	15700	15590	15450	15855	15605	17891	4690	5000	11950	10	1	357815700	56499	-1.84	0.57	12	0.06	-8584.00	27611.00	17300	20230619	-8.73	11800	20220930	33.81	17300	-8.73	20230619	12100	30.50	20230103	17300	-8.73	20230619	11800	33.81	20220930	0.63	Y	034220	5000	17890 억	68570130	N	N	31531	N	N
9	20230630	090403	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15750	20	2	0.13	383703320	24340	2.50	15800	15830	15720	20400	11020	15730	15764.31	19.16	0	-6332	15950	15840	15700	15590	15450	15855	15605	17891	4690	5000	11950	10	1	357815700	56356	-1.83	0.57	12	0.01	-8584.00	27611.00	17300	20230619	-8.96	11800	20220930	33.47	17300	-8.96	20230619	12100	30.17	20230103	17300	-8.96	20230619	11800	33.47	20220930	0.63	Y	034220	5000	17890 억	68570130	N	N	31531	N	N
10	20230629	160402	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15730	0	3	0.00	15246410560	970742	104.33	15730	15810	15560	20400	11020	15730	15705.88	19.18	0	-108655	16423	16076	15893	15546	15363	15985	15455	17891	4690	5000	11950	10	1	357815700	56284	-1.83	0.57	12	0.27	-8584.00	27611.00	17300	20230619	-9.08	11800	20220930	33.31	17300	-9.08	20230619	12100	30.00	20230103	17300	-9.08	20230619	11800	33.31	20220930	0.63	Y	034220	5000	17890 억	68644608	N	N	31528	N	N
11	20230629	150401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15770	40	2	0.25	13436011320	855709	91.97	15730	15810	15560	20400	11020	15730	15701.60	19.18	0	-125639	16423	16076	15893	15546	15363	15985	15455	17891	4690	5000	11950	10	1	357815700	56428	-1.84	0.57	12	0.24	-8584.00	27611.00	17300	20230619	-8.84	11800	20220930	33.64	17300	-8.84	20230619	12100	30.33	20230103	17300	-8.84	20230619	11800	33.64	20220930	0.63	Y	034220	5000	17890 억	68644608	N	N	34805	N	N
12	20230629	140359	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15780	50	2	0.32	11565130120	736878	79.20	15730	15810	15560	20400	11020	15730	15694.75	19.18	0	-116942	16423	16076	15893	15546	15363	15985	15455	17891	4690	5000	11950	10	1	357815700	56463	-1.84	0.57	12	0.21	-8584.00	27611.00	17300	20230619	-8.79	11800	20220930	33.73	17300	-8.79	20230619	12100	30.41	20230103	17300	-8.79	20230619	11800	33.73	20220930	0.63	Y	034220	5000	17890 억	68644608	N	N	34805	N	N
13	20230629	130400	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15780	50	2	0.32	9728168630	620541	66.69	15730	15810	15560	20400	11020	15730	15676.89	19.18	0	-103414	16423	16076	15893	15546	15363	15985	15455	17891	4690	5000	11950	10	1	357815700	56463	-1.84	0.57	12	0.17	-8584.00	27611.00	17300	20230619	-8.79	11800	20220930	33.73	17300	-8.79	20230619	12100	30.41	20230103	17300	-8.79	20230619	11800	33.73	20220930	0.63	Y	034220	5000	17890 억	68644608	N	N	34805	N	N
14	20230629	120401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15600	-130	5	-0.83	8158161180	520691	55.96	15730	15810	15560	20400	11020	15730	15667.92	19.18	0	-112782	16423	16076	15893	15546	15363	15985	15455	17891	4690	5000	11950	10	1	357815700	55819	-1.82	0.56	12	0.15	-8584.00	27611.00	17300	20230619	-9.83	11800	20220930	32.20	17300	-9.83	20230619	12100	28.93	20230103	17300	-9.83	20230619	11800	32.20	20220930	0.63	Y	034220	5000	17890 억	68644608	N	N	34805	N	N
15	20230629	110401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15690	-40	5	-0.25	6500060170	414506	44.55	15730	15810	15560	20400	11020	15730	15681.43	19.18	0	-82813	16423	16076	15893	15546	15363	15985	15455	17891	4690	5000	11950	10	1	357815700	56141	-1.83	0.57	12	0.12	-8584.00	27611.00	17300	20230619	-9.31	11800	20220930	32.97	17300	-9.31	20230619	12100	29.67	20230103	17300	-9.31	20230619	11800	32.97	20220930	0.63	Y	034220	5000	17890 억	68644608	N	N	34805	N	N
16	20230629	100401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15620	-110	5	-0.70	4101330660	261658	28.12	15730	15780	15560	20400	11020	15730	15674.33	19.18	0	-57181	16423	16076	15893	15546	15363	15985	15455	17891	4690	5000	11950	10	1	357815700	55891	-1.82	0.57	12	0.07	-8584.00	27611.00	17300	20230619	-9.71	11800	20220930	32.37	17300	-9.71	20230619	12100	29.09	20230103	17300	-9.71	20230619	11800	32.37	20220930	0.63	Y	034220	5000	17890 억	68644608	N	N	34805	N	N
17	20230629	090401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15700	-30	5	-0.19	470827530	30008	3.23	15730	15730	15630	20400	11020	15730	15689.67	19.18	0	-10780	16423	16076	15893	15546	15363	15985	15455	17891	4690	5000	11950	10	1	357815700	56177	-1.83	0.57	12	0.01	-8584.00	27611.00	17300	20230619	-9.25	11800	20220930	33.05	17300	-9.25	20230619	12100	29.75	20230103	17300	-9.25	20230619	11800	33.05	20220930	0.63	Y	034220	5000	17890 억	68644608	N	N	34805	N	N
18	20230628	160357	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15730	-220	5	-1.38	14693114600	925787	91.56	16110	16240	15710	20700	11170	15950	15871.22	19.16	349	-133433	16310	16130	16000	15820	15690	16065	15755	17891	4765	5000	12120	10	1	357815700	56284	-1.83	0.57	12	0.26	-8584.00	27611.00	17300	20230619	-9.08	11800	20220930	33.31	17300	-9.08	20230619	12100	30.00	20230103	17300	-9.08	20230619	11800	33.31	20220930	0.62	Y	034220	5000	17890 억	68561940	N	N	34805	N	N
19	20230628	150359	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15760	-190	5	-1.19	12843184800	808194	79.93	16110	16240	15750	20700	11170	15950	15891.22	19.16	349	-93796	16310	16130	16000	15820	15690	16065	15755	17891	4765	5000	12120	10	1	357815700	56392	-1.84	0.57	12	0.23	-8584.00	27611.00	17300	20230619	-8.90	11800	20220930	33.56	17300	-8.90	20230619	12100	30.25	20230103	17300	-8.90	20230619	11800	33.56	20220930	0.62	Y	034220	5000	17890 억	68561940	N	N	71546	N	N
20	20230628	140357	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15800	-150	5	-0.94	11119697730	698971	69.13	16110	16240	15750	20700	11170	15950	15908.67	19.16	349	-73628	16310	16130	16000	15820	15690	16065	15755	17891	4765	5000	12120	10	1	357815700	56535	-1.84	0.57	12	0.20	-8584.00	27611.00	17300	20230619	-8.67	11800	20220930	33.90	17300	-8.67	20230619	12100	30.58	20230103	17300	-8.67	20230619	11800	33.90	20220930	0.62	Y	034220	5000	17890 억	68561940	N	N	71546	N	N
21	20230628	130358	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15820	-130	5	-0.82	10143555220	637233	63.02	16110	16240	15750	20700	11170	15950	15918.13	19.16	349	-71799	16310	16130	16000	15820	15690	16065	15755	17891	4765	5000	12120	10	1	357815700	56606	-1.84	0.57	12	0.18	-8584.00	27611.00	17300	20230619	-8.55	11800	20220930	34.07	17300	-8.55	20230619	12100	30.74	20230103	17300	-8.55	20230619	11800	34.07	20220930	0.62	Y	034220	5000	17890 억	68561940	N	N	71546	N	N
22	20230628	120328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15820	-130	5	-0.82	9090935060	570656	56.44	16110	16240	15750	20700	11170	15950	15930.67	19.16	349	-83163	16310	16130	16000	15820	15690	16065	15755	17891	4765	5000	12120	10	1	357815700	56606	-1.84	0.57	12	0.16	-8584.00	27611.00	17300	20230619	-8.55	11800	20220930	34.07	17300	-8.55	20230619	12100	30.74	20230103	17300	-8.55	20230619	11800	34.07	20220930	0.62	Y	034220	5000	17890 억	68561940	N	N	71546	N	N
23	20230628	110401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15810	-140	5	-0.88	6946455180	434726	43.00	16110	16240	15800	20700	11170	15950	15978.93	19.16	349	-71679	16310	16130	16000	15820	15690	16065	15755	17891	4765	5000	12120	10	1	357815700	56571	-1.84	0.57	12	0.12	-8584.00	27611.00	17300	20230619	-8.61	11800	20220930	33.98	17300	-8.61	20230619	12100	30.66	20230103	17300	-8.61	20230619	11800	33.98	20220930	0.62	Y	034220	5000	17890 억	68561940	N	N	71546	N	N
24	20230628	100401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15930	-20	5	-0.13	4160482920	259126	25.63	16110	16240	15900	20700	11170	15950	16055.83	19.16	349	-33748	16310	16130	16000	15820	15690	16065	15755	17891	4765	5000	12120	10	1	357815700	57000	-1.86	0.58	12	0.07	-8584.00	27611.00	17300	20230619	-7.92	11800	20220930	35.00	17300	-7.92	20230619	12100	31.65	20230103	17300	-7.92	20230619	11800	35.00	20220930	0.62	Y	034220	5000	17890 억	68561940	N	N	71546	N	N
25	20230628	090359	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16190	240	2	1.50	1138770900	70488	6.97	16110	16240	16100	20700	11170	15950	16155.53	19.16	349	30266	16310	16130	16000	15820	15690	16065	15755	17891	4765	5000	12120	10	1	357815700	57930	-1.89	0.59	12	0.02	-8584.00	27611.00	17300	20230619	-6.42	11800	20220930	37.20	17300	-6.42	20230619	12100	33.80	20230103	17300	-6.42	20230619	11800	37.20	20220930	0.62	Y	034220	5000	17890 억	68561940	N	N	71546	N	N
26	20230627	160400	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15950	-160	5	-0.99	16117520070	1007012	93.84	16110	16180	15870	20900	11280	16110	16005.37	19.20	0	-157359	16730	16420	16230	15920	15730	16325	15825	17891	4810	5000	12240	10	1	357815700	57072	-1.86	0.58	12	0.28	-8584.00	27611.00	17300	20230619	-7.80	11800	20220930	35.17	17300	-7.80	20230619	12100	31.82	20230103	17300	-7.80	20230619	11800	35.17	20220930	0.62	Y	034220	5000	17890 억	68711949	N	N	71546	N	N
27	20230627	150402	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15920	-190	5	-1.18	14529741060	907308	84.55	16110	16180	15870	20900	11280	16110	16014.11	19.20	0	-138356	16730	16420	16230	15920	15730	16325	15825	17891	4810	5000	12240	10	1	357815700	56964	-1.85	0.58	12	0.25	-8584.00	27611.00	17300	20230619	-7.98	11800	20220930	34.92	17300	-7.98	20230619	12100	31.57	20230103	17300	-7.98	20230619	11800	34.92	20220930	0.62	Y	034220	5000	17890 억	68711949	N	N	35709	N	N
28	20230627	140404	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	15980	-130	5	-0.81	10013235280	623864	58.14	16110	16180	15970	20900	11280	16110	16050.34	19.20	0	-100102	16730	16420	16230	15920	15730	16325	15825	17891	4810	5000	12240	10	1	357815700	57179	-1.86	0.58	12	0.17	-8584.00	27611.00	17300	20230619	-7.63	11800	20220930	35.42	17300	-7.63	20230619	12100	32.07	20230103	17300	-7.63	20230619	11800	35.42	20220930	0.62	Y	034220	5000	17890 억	68711949	N	N	35709	N	N
29	20230627	130404	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16030	-80	5	-0.50	7772302270	483931	45.10	16110	16180	15970	20900	11280	16110	16060.75	19.20	0	-112947	16730	16420	16230	15920	15730	16325	15825	17891	4810	5000	12240	10	1	357815700	57358	-1.87	0.58	12	0.14	-8584.00	27611.00	17300	20230619	-7.34	11800	20220930	35.85	17300	-7.34	20230619	12100	32.48	20230103	17300	-7.34	20230619	11800	35.85	20220930	0.62	Y	034220	5000	17890 억	68711949	N	N	35709	N	N
30	20230627	120406	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16010	-100	5	-0.62	6722667640	418466	39.00	16110	16180	15970	20900	11280	16110	16065.01	19.20	0	-111338	16730	16420	16230	15920	15730	16325	15825	17891	4810	5000	12240	10	1	357815700	57286	-1.87	0.58	12	0.12	-8584.00	27611.00	17300	20230619	-7.46	11800	20220930	35.68	17300	-7.46	20230619	12100	32.31	20230103	17300	-7.46	20230619	11800	35.68	20220930	0.62	Y	034220	5000	17890 억	68711949	N	N	35709	N	N
31	20230627	110406	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16080	-30	5	-0.19	5574257900	346766	32.31	16110	16180	15970	20900	11280	16110	16074.97	19.20	0	-109471	16730	16420	16230	15920	15730	16325	15825	17891	4810	5000	12240	10	1	357815700	57537	-1.87	0.58	12	0.10	-8584.00	27611.00	17300	20230619	-7.05	11800	20220930	36.27	17300	-7.05	20230619	12100	32.89	20230103	17300	-7.05	20230619	11800	36.27	20220930	0.62	Y	034220	5000	17890 억	68711949	N	N	35709	N	N
32	20230627	100357	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16100	-10	5	-0.06	2707724810	168114	15.67	16110	16180	16060	20900	11280	16110	16106.48	19.20	0	-36530	16730	16420	16230	15920	15730	16325	15825	17891	4810	5000	12240	10	1	357815700	57608	-1.88	0.58	12	0.05	-8584.00	27611.00	17300	20230619	-6.94	11800	20220930	36.44	17300	-6.94	20230619	12100	33.06	20230103	17300	-6.94	20230619	11800	36.44	20220930	0.62	Y	034220	5000	17890 억	68711949	N	N	35709	N	N
33	20230627	090359	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16110	0	3	0.00	361711860	22427	2.09	16110	16180	16100	20900	11280	16110	16128.52	19.20	0	5197	16730	16420	16230	15920	15730	16325	15825	17891	4810	5000	12240	10	1	357815700	57644	-1.88	0.58	12	0.01	-8584.00	27611.00	17300	20230619	-6.88	11800	20220930	36.53	17300	-6.88	20230619	12100	33.14	20230103	17300	-6.88	20230619	11800	36.53	20220930	0.62	Y	034220	5000	17890 억	68711949	N	N	35709	N	N
34	20230626	160359	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16110	-360	5	-2.19	17366342620	1070540	139.98	16420	16540	16040	21400	11530	16470	16222.14	19.29	0	-306863	16863	16666	16553	16356	16243	16610	16300	17891	4935	5000	12510	10	1	357815700	57644	-1.88	0.58	12	0.30	-8584.00	27611.00	17300	20230619	-6.88	11800	20220930	36.53	17300	-6.88	20230619	12100	33.14	20230103	17300	-6.88	20230619	11800	36.53	20220930	0.59	Y	034220	5000	17890 억	69039132	N	N	35709	N	N
35	20230626	150401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16090	-380	5	-2.31	14905601910	917557	119.97	16420	16540	16070	21400	11530	16470	16244.85	19.29	0	-288599	16863	16666	16553	16356	16243	16610	16300	17891	4935	5000	12510	10	1	357815700	57573	-1.87	0.58	12	0.26	-8584.00	27611.00	17300	20230619	-6.99	11800	20220930	36.36	17300	-6.99	20230619	12100	32.98	20230103	17300	-6.99	20230619	11800	36.36	20220930	0.59	Y	034220	5000	17890 억	69039132	N	N	32874	N	N
36	20230626	140400	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16120	-350	5	-2.13	11723989210	720003	94.14	16420	16540	16120	21400	11530	16470	16283.23	19.29	0	-270994	16863	16666	16553	16356	16243	16610	16300	17891	4935	5000	12510	10	1	357815700	57680	-1.88	0.58	12	0.20	-8584.00	27611.00	17300	20230619	-6.82	11800	20220930	36.61	17300	-6.82	20230619	12100	33.22	20230103	17300	-6.82	20230619	11800	36.61	20220930	0.59	Y	034220	5000	17890 억	69039132	N	N	32874	N	N
37	20230626	130401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16220	-250	5	-1.52	9029543660	553307	72.35	16420	16540	16170	21400	11530	16470	16319.20	19.29	0	-229240	16863	16666	16553	16356	16243	16610	16300	17891	4935	5000	12510	10	1	357815700	58038	-1.89	0.59	12	0.15	-8584.00	27611.00	17300	20230619	-6.24	11800	20220930	37.46	17300	-6.24	20230619	12100	34.05	20230103	17300	-6.24	20230619	11800	37.46	20220930	0.59	Y	034220	5000	17890 억	69039132	N	N	32874	N	N
38	20230626	120357	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16210	-260	5	-1.58	8013253860	490590	64.15	16420	16540	16170	21400	11530	16470	16333.88	19.29	0	-201000	16863	16666	16553	16356	16243	16610	16300	17891	4935	5000	12510	10	1	357815700	58002	-1.89	0.59	12	0.14	-8584.00	27611.00	17300	20230619	-6.30	11800	20220930	37.37	17300	-6.30	20230619	12100	33.97	20230103	17300	-6.30	20230619	11800	37.37	20220930	0.59	Y	034220	5000	17890 억	69039132	N	N	32874	N	N
39	20230626	110357	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16300	-170	5	-1.03	5409097880	330277	43.18	16420	16540	16270	21400	11530	16470	16377.43	19.29	0	-117896	16863	16666	16553	16356	16243	16610	16300	17891	4935	5000	12510	10	1	357815700	58324	-1.90	0.59	12	0.09	-8584.00	27611.00	17300	20230619	-5.78	11800	20220930	38.14	17300	-5.78	20230619	12100	34.71	20230103	17300	-5.78	20230619	11800	38.14	20220930	0.59	Y	034220	5000	17890 억	69039132	N	N	32874	N	N
40	20230626	100358	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16350	-120	5	-0.73	3586074440	218727	28.60	16420	16540	16270	21400	11530	16470	16395.17	19.29	0	-70960	16863	16666	16553	16356	16243	16610	16300	17891	4935	5000	12510	10	1	357815700	58503	-1.90	0.59	12	0.06	-8584.00	27611.00	17300	20230619	-5.49	11800	20220930	38.56	17300	-5.49	20230619	12100	35.12	20230103	17300	-5.49	20230619	11800	38.56	20220930	0.59	Y	034220	5000	17890 억	69039132	N	N	32874	N	N
41	20230626	090358	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16340	-130	5	-0.79	430048580	26245	3.43	16420	16430	16340	21400	11530	16470	16385.61	19.29	0	-2014	16863	16666	16553	16356	16243	16610	16300	17891	4935	5000	12510	10	1	357815700	58467	-1.90	0.59	12	0.01	-8584.00	27611.00	17300	20230619	-5.55	11800	20220930	38.47	17300	-5.55	20230619	12100	35.04	20230103	17300	-5.55	20230619	11800	38.47	20220930	0.59	Y	034220	5000	17890 억	69039132	N	N	32874	N	N
42	20230623	160554	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16470	-160	5	-0.96	12367571110	747925	70.03	16650	16750	16440	21600	11650	16630	16535.89	19.30	0	-78434	17016	16822	16706	16512	16396	16765	16455	17891	4975	5000	12630	10	1	357815700	58932	-1.92	0.60	12	0.21	-8584.00	27611.00	17300	20230619	-4.80	11800	20220930	39.58	17300	-4.80	20230619	12100	36.12	20230103	17300	-4.80	20230619	11800	39.58	20220930	0.58	Y	034220	5000	17890 억	69066359	N	N	19451	N	N
43	20230623	140319	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16490	-140	5	-0.84	10395985910	628234	58.82	16650	16750	16440	21600	11650	16630	16547.88	19.30	0	-53363	17016	16822	16706	16512	16396	16765	16455	17891	4975	5000	12630	10	1	357815700	59004	-1.92	0.60	12	0.18	-8584.00	27611.00	17300	20230619	-4.68	11800	20220930	39.75	17300	-4.68	20230619	12100	36.28	20230103	17300	-4.68	20230619	11800	39.75	20220930	0.58	Y	034220	5000	17890 억	69066359	N	N	46692	N	N
44	20230622	160855	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16630	-220	5	-1.31	17659556710	1059313	102.14	16800	16900	16590	21900	11800	16850	16670.89	19.37	349	-229339	17176	17012	16926	16762	16676	16970	16720	17891	5050	5000	12800	10	1	357815700	59505	-1.94	0.60	12	0.30	-8584.00	27611.00	17300	20230619	-3.87	11800	20220930	40.93	17300	-3.87	20230619	12100	37.44	20230103	17300	-3.87	20230619	11800	40.93	20220930	0.57	Y	034220	5000	17890 억	69308805	N	N	46596	N	N
45	20230622	150145	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16620	-230	5	-1.36	15174855500	909859	87.73	16800	16900	16590	21900	11800	16850	16678.24	19.37	349	-204060	17176	17012	16926	16762	16676	16970	16720	17891	5050	5000	12800	10	1	357815700	59469	-1.94	0.60	12	0.25	-8584.00	27611.00	17300	20230619	-3.93	11800	20220930	40.85	17300	-3.93	20230619	12100	37.36	20230103	17300	-3.93	20230619	11800	40.85	20220930	0.57	Y	034220	5000	17890 억	69308805	N	N	150035	N	N
46	20230622	140512	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16660	-190	5	-1.13	12796738810	766729	73.93	16800	16900	16590	21900	11800	16850	16690.04	19.37	349	-155953	17176	17012	16926	16762	16676	16970	16720	17891	5050	5000	12800	10	1	357815700	59612	-1.94	0.60	12	0.21	-8584.00	27611.00	17300	20230619	-3.70	11800	20220930	41.19	17300	-3.70	20230619	12100	37.69	20230103	17300	-3.70	20230619	11800	41.19	20220930	0.57	Y	034220	5000	17890 억	69308805	N	N	150035	N	N
47	20230622	130156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16690	-160	5	-0.95	10964596210	656944	63.34	16800	16900	16590	21900	11800	16850	16690.30	19.37	349	-122136	17176	17012	16926	16762	16676	16970	16720	17891	5050	5000	12800	10	1	357815700	59719	-1.94	0.60	12	0.18	-8584.00	27611.00	17300	20230619	-3.53	11800	20220930	41.44	17300	-3.53	20230619	12100	37.93	20230103	17300	-3.53	20230619	11800	41.44	20220930	0.57	Y	034220	5000	17890 억	69308805	N	N	150035	N	N
48	20230622	120651	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16650	-200	5	-1.19	9379541970	561682	54.16	16800	16900	16590	21900	11800	16850	16699.02	19.37	349	-123717	17176	17012	16926	16762	16676	16970	16720	17891	5050	5000	12800	10	1	357815700	59576	-1.94	0.60	12	0.16	-8584.00	27611.00	17300	20230619	-3.76	11800	20220930	41.10	17300	-3.76	20230619	12100	37.60	20230103	17300	-3.76	20230619	11800	41.10	20220930	0.57	Y	034220	5000	17890 억	69308805	N	N	150035	N	N
49	20230622	110655	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16650	-200	5	-1.19	6805121460	406925	39.23	16800	16900	16610	21900	11800	16850	16723.27	19.37	349	-100867	17176	17012	16926	16762	16676	16970	16720	17891	5050	5000	12800	10	1	357815700	59576	-1.94	0.60	12	0.11	-8584.00	27611.00	17300	20230619	-3.76	11800	20220930	41.10	17300	-3.76	20230619	12100	37.60	20230103	17300	-3.76	20230619	11800	41.10	20220930	0.57	Y	034220	5000	17890 억	69308805	N	N	150035	N	N
50	20230622	100632	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16740	-110	5	-0.65	3814548620	227478	21.93	16800	16900	16650	21900	11800	16850	16768.86	19.37	349	-34717	17176	17012	16926	16762	16676	16970	16720	17891	5050	5000	12800	10	1	357815700	59898	-1.95	0.61	12	0.06	-8584.00	27611.00	17300	20230619	-3.24	11800	20220930	41.86	17300	-3.24	20230619	12100	38.35	20230103	17300	-3.24	20230619	11800	41.86	20220930	0.57	Y	034220	5000	17890 억	69308805	N	N	150035	N	N
51	20230622	090104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16770	-80	5	-0.47	147806340	8799	0.85	16800	16830	16770	21900	11800	16850	16797.94	19.37	349	-3377	17176	17012	16926	16762	16676	16970	16720	17891	5050	5000	12800	10	1	357815700	60006	-1.95	0.61	12	0.00	-8584.00	27611.00	17300	20230619	-3.06	11800	20220930	42.12	17300	-3.06	20230619	12100	38.60	20230103	17300	-3.06	20230619	11800	42.12	20220930	0.57	Y	034220	5000	17890 억	69308805	N	N	150035	N	N
52	20230621	160606	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16850	-170	5	-1.00	17489529630	1033203	88.85	17000	17090	16840	22100	11920	17020	16927.60	19.37	349	-219721	17446	17232	17036	16822	16626	17135	16725	17891	5090	5000	12930	10	1	357815700	60292	-1.96	0.61	12	0.29	-8584.00	27611.00	17300	20230619	-2.60	11800	20220930	42.80	17300	-2.60	20230619	12100	39.26	20230103	17300	-2.60	20230619	11800	42.80	20220930	0.61	Y	034220	5000	17890 억	69304274	N	N	150020	N	N
53	20230621	150542	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16840	-180	5	-1.06	15892738220	938469	80.70	17000	17090	16840	22100	11920	17020	16934.75	19.37	349	-201690	17446	17232	17036	16822	16626	17135	16725	17891	5090	5000	12930	10	1	357815700	60256	-1.96	0.61	12	0.26	-8584.00	27611.00	17300	20230619	-2.66	11800	20220930	42.71	17300	-2.66	20230619	12100	39.17	20230103	17300	-2.66	20230619	11800	42.71	20220930	0.61	Y	034220	5000	17890 억	69304274	N	N	79640	N	N
54	20230621	140330	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16900	-120	5	-0.71	13132912510	774930	66.64	17000	17090	16860	22100	11920	17020	16947.22	19.37	349	-166946	17446	17232	17036	16822	16626	17135	16725	17891	5090	5000	12930	10	1	357815700	60471	-1.97	0.61	12	0.22	-8584.00	27611.00	17300	20230619	-2.31	11800	20220930	43.22	17300	-2.31	20230619	12100	39.67	20230103	17300	-2.31	20230619	11800	43.22	20220930	0.61	Y	034220	5000	17890 억	69304274	N	N	79640	N	N
55	20230621	130803	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16900	-120	5	-0.71	10727606240	632671	54.41	17000	17090	16880	22100	11920	17020	16956.06	19.37	349	-103823	17446	17232	17036	16822	16626	17135	16725	17891	5090	5000	12930	10	1	357815700	60471	-1.97	0.61	12	0.18	-8584.00	27611.00	17300	20230619	-2.31	11800	20220930	43.22	17300	-2.31	20230619	12100	39.67	20230103	17300	-2.31	20230619	11800	43.22	20220930	0.61	Y	034220	5000	17890 억	69304274	N	N	79640	N	N
56	20230621	120555	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16940	-80	5	-0.47	8680639800	511661	44.00	17000	17090	16880	22100	11920	17020	16965.61	19.37	349	-50541	17446	17232	17036	16822	16626	17135	16725	17891	5090	5000	12930	10	1	357815700	60614	-1.97	0.61	12	0.14	-8584.00	27611.00	17300	20230619	-2.08	11800	20220930	43.56	17300	-2.08	20230619	12100	40.00	20230103	17300	-2.08	20230619	11800	43.56	20220930	0.61	Y	034220	5000	17890 억	69304274	N	N	79640	N	N
57	20230621	110403	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17020	0	3	0.00	5825081080	343475	29.54	17000	17090	16880	22100	11920	17020	16959.26	19.37	349	-37211	17446	17232	17036	16822	16626	17135	16725	17891	5090	5000	12930	10	1	357815700	60900	-1.98	0.62	12	0.10	-8584.00	27611.00	17300	20230619	-1.62	11800	20220930	44.24	17300	-1.62	20230619	12100	40.66	20230103	17300	-1.62	20230619	11800	44.24	20220930	0.61	Y	034220	5000	17890 억	69304274	N	N	79640	N	N
58	20230621	100731	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16940	-80	5	-0.47	4211535570	248339	21.36	17000	17090	16880	22100	11920	17020	16958.81	19.37	349	-27785	17446	17232	17036	16822	16626	17135	16725	17891	5090	5000	12930	10	1	357815700	60614	-1.97	0.61	12	0.07	-8584.00	27611.00	17300	20230619	-2.08	11800	20220930	43.56	17300	-2.08	20230619	12100	40.00	20230103	17300	-2.08	20230619	11800	43.56	20220930	0.61	Y	034220	5000	17890 억	69304274	N	N	79640	N	N
59	20230621	090205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17030	10	2	0.06	177007290	10405	0.89	17000	17070	17000	22100	11920	17020	17011.75	19.37	349	1401	17446	17232	17036	16822	16626	17135	16725	17891	5090	5000	12930	10	1	357815700	60936	-1.98	0.62	12	0.00	-8584.00	27611.00	17300	20230619	-1.56	11800	20220930	44.32	17300	-1.56	20230619	12100	40.74	20230103	17300	-1.56	20230619	11800	44.32	20220930	0.61	Y	034220	5000	17890 억	69304274	N	N	79640	N	N
60	20230620	161019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17020	-230	5	-1.33	19699346700	1158811	38.63	17250	17250	16840	22400	12080	17250	16999.34	19.47	-39796	-390496	17690	17470	17080	16860	16470	17580	16970	17891	5160	5000	13110	10	1	357815700	60900	-1.98	0.62	12	0.32	-8584.00	27611.00	17300	20230619	-1.62	11800	20220930	44.24	17300	-1.62	20230619	12100	40.66	20230103	17300	-1.62	20230619	11800	44.24	20220930	0.62	Y	034220	5000	17890 억	69657388	N	N	79640	N	N
61	20230620	151013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17010	-240	5	-1.39	18178415720	1069443	35.65	17250	17250	16840	22400	12080	17250	16997.74	19.47	-39796	-380133	17690	17470	17080	16860	16470	17580	16970	17891	5160	5000	13110	10	1	357815700	60864	-1.98	0.62	12	0.30	-8584.00	27611.00	17300	20230619	-1.68	11800	20220930	44.15	17300	-1.68	20230619	12100	40.58	20230103	17300	-1.68	20230619	11800	44.15	20220930	0.62	Y	034220	5000	17890 억	69657388	N	N	133408	N	N
62	20230620	140242	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17060	-190	5	-1.10	15867588570	933607	31.12	17250	17250	16840	22400	12080	17250	16995.68	19.47	-39796	-343834	17690	17470	17080	16860	16470	17580	16970	17891	5160	5000	13110	10	1	357815700	61043	-1.99	0.62	12	0.26	-8584.00	27611.00	17300	20230619	-1.39	11800	20220930	44.58	17300	-1.39	20230619	12100	40.99	20230103	17300	-1.39	20230619	11800	44.58	20220930	0.62	Y	034220	5000	17890 억	69657388	N	N	133408	N	N
63	20230620	130309	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17080	-170	5	-0.99	13995329910	824028	27.47	17250	17250	16840	22400	12080	17250	16983.66	19.47	-39796	-292854	17690	17470	17080	16860	16470	17580	16970	17891	5160	5000	13110	10	1	357815700	61115	-1.99	0.62	12	0.23	-8584.00	27611.00	17300	20230619	-1.27	11800	20220930	44.75	17300	-1.27	20230619	12100	41.16	20230103	17300	-1.27	20230619	11800	44.75	20220930	0.62	Y	034220	5000	17890 억	69657388	N	N	133408	N	N
64	20230620	120833	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17070	-180	5	-1.04	12478935690	735230	24.51	17250	17250	16840	22400	12080	17250	16972.38	19.47	-39796	-260482	17690	17470	17080	16860	16470	17580	16970	17891	5160	5000	13110	10	1	357815700	61079	-1.99	0.62	12	0.21	-8584.00	27611.00	17300	20230619	-1.33	11800	20220930	44.66	17300	-1.33	20230619	12100	41.07	20230103	17300	-1.33	20230619	11800	44.66	20220930	0.62	Y	034220	5000	17890 억	69657388	N	N	133408	N	N
65	20230620	110500	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16950	-300	5	-1.74	11025961820	649792	21.66	17250	17250	16840	22400	12080	17250	16967.93	19.47	-39796	-231957	17690	17470	17080	16860	16470	17580	16970	17891	5160	5000	13110	10	1	357815700	60650	-1.97	0.61	12	0.18	-8584.00	27611.00	17300	20230619	-2.02	11800	20220930	43.64	17300	-2.02	20230619	12100	40.08	20230103	17300	-2.02	20230619	11800	43.64	20220930	0.62	Y	034220	5000	17890 억	69657388	N	N	133408	N	N
66	20230620	100804	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16930	-320	5	-1.86	8663212200	510517	17.02	17250	17250	16840	22400	12080	17250	16968.83	19.47	-39796	-201416	17690	17470	17080	16860	16470	17580	16970	17891	5160	5000	13110	10	1	357815700	60578	-1.97	0.61	12	0.14	-8584.00	27611.00	17300	20230619	-2.14	11800	20220930	43.47	17300	-2.14	20230619	12100	39.92	20230103	17300	-2.14	20230619	11800	43.47	20220930	0.62	Y	034220	5000	17890 억	69657388	N	N	133408	N	N
67	20230620	090848	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17030	-220	5	-1.28	2398649950	140477	4.68	17250	17250	16950	22400	12080	17250	17073.53	19.47	-39796	-44947	17690	17470	17080	16860	16470	17580	16970	17891	5160	5000	13110	10	1	357815700	60936	-1.98	0.62	12	0.04	-8584.00	27611.00	17300	20230619	-1.56	11800	20220930	44.32	17300	-1.56	20230619	12100	40.74	20230103	17300	-1.56	20230619	11800	44.32	20220930	0.62	Y	034220	5000	17890 억	69657388	N	N	133408	N	N
68	20230619	160710	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	17250	660	2	3.98	50842352060	2982869	150.42	16700	17300	16690	21550	11620	16590	17044.41	19.37	0	526410	16976	16782	16656	16462	16336	16880	16560	17891	4965	5000	12600	10	1	357815700	61723	-2.01	0.62	12	0.83	-8584.00	27611.00	17300	20230619	-0.29	11800	20220930	46.19	17300	-0.29	20230619	12100	42.56	20230103	17300	-0.29	20230619	11800	46.19	20220930	0.61	Y	034220	5000	17890 억	69300251	N	N	133408	N	N
69	20230619	150929	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	17190	600	2	3.62	48329735240	2837092	143.07	16700	17300	16690	21550	11620	16590	17034.96	19.37	0	519955	16976	16782	16656	16462	16336	16880	16560	17891	4965	5000	12600	10	1	357815700	61509	-2.00	0.62	12	0.79	-8584.00	27611.00	17300	20230619	-0.64	11800	20220930	45.68	17300	-0.64	20230619	12100	42.07	20230103	17300	-0.64	20230619	11800	45.68	20220930	0.61	Y	034220	5000	17890 억	69300251	N	N	39483	N	N
70	20230619	140651	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17170	580	2	3.50	35296821310	2079613	104.87	16700	17170	16690	21550	11620	16590	16972.78	19.37	0	517639	16976	16782	16656	16462	16336	16880	16560	17891	4965	5000	12600	10	1	357815700	61437	-2.00	0.62	12	0.58	-8584.00	27611.00	17200	20230413	-0.17	11800	20220930	45.51	17200	-0.17	20230413	12100	41.90	20230103	17200	-0.17	20230413	11800	45.51	20220930	0.61	Y	034220	5000	17890 억	69300251	N	N	39483	N	N
71	20230619	130213	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	17080	490	2	2.95	25219196350	1490937	75.19	16700	17080	16690	21550	11620	16590	16915.00	19.37	0	385656	16976	16782	16656	16462	16336	16880	16560	17891	4965	5000	12600	10	1	357815700	61115	-1.99	0.62	12	0.42	-8584.00	27611.00	17200	20230413	-0.70	11800	20220930	44.75	17200	-0.70	20230413	12100	41.16	20230103	17200	-0.70	20230413	11800	44.75	20220930	0.61	Y	034220	5000	17890 억	69300251	N	N	39483	N	N
72	20230619	120255	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16990	400	2	2.41	18555533510	1099303	55.44	16700	17030	16690	21550	11620	16590	16879.36	19.37	0	284259	16976	16782	16656	16462	16336	16880	16560	17891	4965	5000	12600	10	1	357815700	60793	-1.98	0.62	12	0.31	-8584.00	27611.00	17200	20230413	-1.22	11800	20220930	43.98	17200	-1.22	20230413	12100	40.41	20230103	17200	-1.22	20230413	11800	43.98	20220930	0.61	Y	034220	5000	17890 억	69300251	N	N	39483	N	N
73	20230619	110450	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16870	280	2	1.69	15444205260	915547	46.17	16700	17030	16690	21550	11620	16590	16868.83	19.37	0	287847	16976	16782	16656	16462	16336	16880	16560	17891	4965	5000	12600	10	1	357815700	60364	-1.97	0.61	12	0.26	-8584.00	27611.00	17200	20230413	-1.92	11800	20220930	42.97	17200	-1.92	20230413	12100	39.42	20230103	17200	-1.92	20230413	11800	42.97	20220930	0.61	Y	034220	5000	17890 억	69300251	N	N	39483	N	N
74	20230619	100823	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16930	340	2	2.05	8575033180	510276	25.73	16700	16930	16690	21550	11620	16590	16804.70	19.37	0	192230	16976	16782	16656	16462	16336	16880	16560	17891	4965	5000	12600	10	1	357815700	60578	-1.97	0.61	12	0.14	-8584.00	27611.00	17200	20230413	-1.57	11800	20220930	43.47	17200	-1.57	20230413	12100	39.92	20230103	17200	-1.57	20230413	11800	43.47	20220930	0.61	Y	034220	5000	17890 억	69300251	N	N	39483	N	N
75	20230619	090521	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16830	240	2	1.45	1869764800	111429	5.62	16700	16830	16700	21550	11620	16590	16779.88	19.37	0	37504	16976	16782	16656	16462	16336	16880	16560	17891	4965	5000	12600	10	1	357815700	60220	-1.96	0.61	12	0.03	-8584.00	27611.00	17200	20230413	-2.15	11800	20220930	42.63	17200	-2.15	20230413	12100	39.09	20230103	17200	-2.15	20230413	11800	42.63	20220930	0.61	Y	034220	5000	17890 억	69300251	N	N	39483	N	N
76	20230616	160238	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16590	130	2	0.79	32973232520	1977966	165.81	16560	16850	16530	21350	11530	16460	16670.30	19.34	349	5006	16780	16620	16440	16280	16100	16530	16190	17891	4910	5000	12500	10	1	357815700	59362	-1.93	0.60	12	0.55	-8584.00	27611.00	17200	20230413	-3.55	11800	20220930	40.59	17200	-3.55	20230413	12100	37.11	20230103	17200	-3.55	20230413	11800	40.59	20220930	0.63	Y	034220	5000	17890 억	69198517	N	N	39483	N	N
77	20230616	150254	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16680	220	2	1.34	22745234740	1361763	114.15	16560	16850	16530	21350	11530	16460	16702.79	19.34	349	42702	16780	16620	16440	16280	16100	16530	16190	17891	4910	5000	12500	10	1	357815700	59684	-1.94	0.60	12	0.38	-8584.00	27611.00	17200	20230413	-3.02	11800	20220930	41.36	17200	-3.02	20230413	12100	37.85	20230103	17200	-3.02	20230413	11800	41.36	20220930	0.63	Y	034220	5000	17890 억	69198517	N	N	196280	N	N
78	20230616	140943	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16780	320	2	1.94	19161306470	1147564	96.20	16560	16850	16530	21350	11530	16460	16697.38	19.34	349	96027	16780	16620	16440	16280	16100	16530	16190	17891	4910	5000	12500	10	1	357815700	60041	-1.95	0.61	12	0.32	-8584.00	27611.00	17200	20230413	-2.44	11800	20220930	42.20	17200	-2.44	20230413	12100	38.68	20230103	17200	-2.44	20230413	11800	42.20	20220930	0.63	Y	034220	5000	17890 억	69198517	N	N	196280	N	N
79	20230616	130529	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16700	240	2	1.46	16126532220	966174	80.99	16560	16850	16530	21350	11530	16460	16691.13	19.34	349	78014	16780	16620	16440	16280	16100	16530	16190	17891	4910	5000	12500	10	1	357815700	59755	-1.95	0.60	12	0.27	-8584.00	27611.00	17200	20230413	-2.91	11800	20220930	41.53	17200	-2.91	20230413	12100	38.02	20230103	17200	-2.91	20230413	11800	41.53	20220930	0.63	Y	034220	5000	17890 억	69198517	N	N	196280	N	N
80	20230616	120342	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16680	220	2	1.34	14070566170	842953	70.66	16560	16850	16530	21350	11530	16460	16691.99	19.34	349	46133	16780	16620	16440	16280	16100	16530	16190	17891	4910	5000	12500	10	1	357815700	59684	-1.94	0.60	12	0.24	-8584.00	27611.00	17200	20230413	-3.02	11800	20220930	41.36	17200	-3.02	20230413	12100	37.85	20230103	17200	-3.02	20230413	11800	41.36	20220930	0.63	Y	034220	5000	17890 억	69198517	N	N	196280	N	N
81	20230616	110424	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16580	120	2	0.73	12193048970	729908	61.19	16560	16850	16560	21350	11530	16460	16704.91	19.34	349	77114	16780	16620	16440	16280	16100	16530	16190	17891	4910	5000	12500	10	1	357815700	59326	-1.93	0.60	12	0.20	-8584.00	27611.00	17200	20230413	-3.60	11800	20220930	40.51	17200	-3.60	20230413	12100	37.02	20230103	17200	-3.60	20230413	11800	40.51	20220930	0.63	Y	034220	5000	17890 억	69198517	N	N	196280	N	N
82	20230616	100953	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16690	230	2	1.40	9529022750	569513	47.74	16560	16850	16560	21350	11530	16460	16731.88	19.34	349	138734	16780	16620	16440	16280	16100	16530	16190	17891	4910	5000	12500	10	1	357815700	59719	-1.94	0.60	12	0.16	-8584.00	27611.00	17200	20230413	-2.97	11800	20220930	41.44	17200	-2.97	20230413	12100	37.93	20230103	17200	-2.97	20230413	11800	41.44	20220930	0.63	Y	034220	5000	17890 억	69198517	N	N	196280	N	N
83	20230616	090307	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16710	250	2	1.52	973855940	58448	4.90	16560	16730	16560	21350	11530	16460	16661.92	19.34	349	27094	16780	16620	16440	16280	16100	16530	16190	17891	4910	5000	12500	10	1	357815700	59791	-1.95	0.61	12	0.02	-8584.00	27611.00	17200	20230413	-2.85	11800	20220930	41.61	17200	-2.85	20230413	12100	38.10	20230103	17200	-2.85	20230413	11800	41.61	20220930	0.63	Y	034220	5000	17890 억	69198517	N	N	196280	N	N
84	20230615	150617	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16420	-70	5	-0.42	16728085650	1018145	64.18	16540	16600	16260	21400	11550	16490	16429.96	19.34	698	-67882	16770	16630	16530	16390	16290	16580	16340	17891	4925	5000	12530	10	1	357815700	58753	-1.91	0.59	12	0.28	-8584.00	27611.00	17200	20230413	-4.53	11800	20220930	39.15	17200	-4.53	20230413	12100	35.70	20230103	17200	-4.53	20230413	11800	39.15	20220930	0.63	Y	034220	5000	17890 억	69190722	N	N	163470	N	N
85	20230615	140854	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16530	40	2	0.24	13379935590	815107	51.38	16540	16600	16260	21400	11550	16490	16414.94	19.34	698	-96796	16770	16630	16530	16390	16290	16580	16340	17891	4925	5000	12530	10	1	357815700	59147	-1.93	0.60	12	0.23	-8584.00	27611.00	17200	20230413	-3.90	11800	20220930	40.08	17200	-3.90	20230413	12100	36.61	20230103	17200	-3.90	20230413	11800	40.08	20220930	0.63	Y	034220	5000	17890 억	69190722	N	N	163470	N	N
86	20230615	130952	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16500	10	2	0.06	11166635610	680960	42.93	16540	16600	16260	21400	11550	16490	16398.37	19.34	698	-107438	16770	16630	16530	16390	16290	16580	16340	17891	4925	5000	12530	10	1	357815700	59040	-1.92	0.60	12	0.19	-8584.00	27611.00	17200	20230413	-4.07	11800	20220930	39.83	17200	-4.07	20230413	12100	36.36	20230103	17200	-4.07	20230413	11800	39.83	20220930	0.63	Y	034220	5000	17890 억	69190722	N	N	163470	N	N
87	20230615	120220	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16350	-140	5	-0.85	9219601010	562427	35.45	16540	16600	16260	21400	11550	16490	16392.53	19.34	698	-109572	16770	16630	16530	16390	16290	16580	16340	17891	4925	5000	12530	10	1	357815700	58503	-1.90	0.59	12	0.16	-8584.00	27611.00	17200	20230413	-4.94	11800	20220930	38.56	17200	-4.94	20230413	12100	35.12	20230103	17200	-4.94	20230413	11800	38.56	20220930	0.63	Y	034220	5000	17890 억	69190722	N	N	163470	N	N
88	20230615	111048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16290	-200	5	-1.21	7160090770	436097	27.49	16540	16600	16280	21400	11550	16490	16418.57	19.34	698	-88885	16770	16630	16530	16390	16290	16580	16340	17891	4925	5000	12530	10	1	357815700	58288	-1.90	0.59	12	0.12	-8584.00	27611.00	17200	20230413	-5.29	11800	20220930	38.05	17200	-5.29	20230413	12100	34.63	20230103	17200	-5.29	20230413	11800	38.05	20220930	0.63	Y	034220	5000	17890 억	69190722	N	N	163470	N	N
89	20230611	184459	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	16200	-80	5	-0.49	24272673960	1498839	96.90	16330	16380	16050	21150	11400	16280	16194.31	19.20	7729	9009	16593	16436	16233	16076	15873	16335	15975	17891	4875	5000	12370	10	1	357815700	57966	-1.89	0.59	12	0.42	-8584.00	27611.00	17200	20220609	-5.81	11800	20220930	37.29	17200	-5.81	20230413	12100	33.88	20230103	17200	-5.81	20220609	11800	37.29	20220930	0.61	Y	034220	5000	17890 억	68695123	N	N	124485	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History