KissMeData/009140/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27200	200	2	0.74	131698500	4821	90.18	27000	27800	26900	35100	18900	27000	27317.70	11.63	0	82	27600	27300	26950	26650	26300	27450	26800	79	8100	5000	19440	50	1	1570797	427	15.78	0.62	12	0.31	1724.00	43647.00	29700	20230419	-8.42	22250	20230315	22.25	29700	-8.42	20230419	22250	22.25	20230315	29700	-8.42	20230419	22250	22.25	20230315	0.84	N	009140	5000	78 억	182633	N	N	1	N	N
3	20230630	150228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27350	350	2	1.30	116192750	4251	79.52	27000	27800	26900	35100	18900	27000	27333.04	11.63	0	90	27600	27300	26950	26650	26300	27450	26800	79	8100	5000	19440	50	1	1570797	430	15.86	0.63	12	0.27	1724.00	43647.00	29700	20230419	-7.91	22250	20230315	22.92	29700	-7.91	20230419	22250	22.92	20230315	29700	-7.91	20230419	22250	22.92	20230315	0.84	N	009140	5000	78 억	182633	N	N	1	N	N
4	20230630	140229	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27450	450	2	1.67	106410900	3892	72.80	27000	27800	26900	35100	18900	27000	27340.93	11.63	0	106	27600	27300	26950	26650	26300	27450	26800	79	8100	5000	19440	50	1	1570797	431	15.92	0.63	12	0.25	1724.00	43647.00	29700	20230419	-7.58	22250	20230315	23.37	29700	-7.58	20230419	22250	23.37	20230315	29700	-7.58	20230419	22250	23.37	20230315	0.84	N	009140	5000	78 억	182633	N	N	1	N	N
5	20230630	130229	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27500	500	2	1.85	101986650	3730	69.77	27000	27800	26900	35100	18900	27000	27342.27	11.63	0	116	27600	27300	26950	26650	26300	27450	26800	79	8100	5000	19440	50	1	1570797	432	15.95	0.63	12	0.24	1724.00	43647.00	29700	20230419	-7.41	22250	20230315	23.60	29700	-7.41	20230419	22250	23.60	20230315	29700	-7.41	20230419	22250	23.60	20230315	0.84	N	009140	5000	78 억	182633	N	N	1	N	N
6	20230630	120227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27650	650	2	2.41	84596950	3094	57.88	27000	27800	26900	35100	18900	27000	27342.26	11.63	0	-80	27600	27300	26950	26650	26300	27450	26800	79	8100	5000	19440	50	1	1570797	434	16.04	0.63	12	0.20	1724.00	43647.00	29700	20230419	-6.90	22250	20230315	24.27	29700	-6.90	20230419	22250	24.27	20230315	29700	-6.90	20230419	22250	24.27	20230315	0.84	N	009140	5000	78 억	182633	N	N	1	N	N
7	20230630	110228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27400	400	2	1.48	44995800	1655	30.96	27000	27450	26900	35100	18900	27000	27187.79	11.63	0	-52	27600	27300	26950	26650	26300	27450	26800	79	8100	5000	19440	50	1	1570797	430	15.89	0.63	12	0.11	1724.00	43647.00	29700	20230419	-7.74	22250	20230315	23.15	29700	-7.74	20230419	22250	23.15	20230315	29700	-7.74	20230419	22250	23.15	20230315	0.84	N	009140	5000	78 억	182633	N	N	1	N	N
8	20230630	100227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27000	0	3	0.00	13678400	507	9.48	27000	27000	26900	35100	18900	27000	26979.09	11.63	0	-136	27600	27300	26950	26650	26300	27450	26800	79	8100	5000	19440	50	1	1570797	424	15.66	0.62	12	0.03	1724.00	43647.00	29700	20230419	-9.09	22250	20230315	21.35	29700	-9.09	20230419	22250	21.35	20230315	29700	-9.09	20230419	22250	21.35	20230315	0.84	N	009140	5000	78 억	182633	N	N	1	N	N
9	20230630	090229	57	100.00	KOSPI	전기.전자	N	N	N	N		N	26950	-50	5	-0.19	7448850	276	5.16	27000	27000	26900	35100	18900	27000	26988.59	11.63	0	-34	27600	27300	26950	26650	26300	27450	26800	79	8100	5000	19440	50	1	1570797	423	15.63	0.62	12	0.02	1724.00	43647.00	29700	20230419	-9.26	22250	20230315	21.12	29700	-9.26	20230419	22250	21.12	20230315	29700	-9.26	20230419	22250	21.12	20230315	0.84	N	009140	5000	78 억	182633	N	N	1	N	N
10	20230629	160228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27000	100	2	0.37	143585000	5343	89.17	26700	27250	26600	34950	18850	26900	26873.48	11.63	0	-100	28300	27600	27250	26550	26200	27425	26375	79	8050	5000	19360	50	1	1570797	424	15.66	0.62	12	0.34	1724.00	43647.00	29700	20230419	-9.09	22250	20230315	21.35	29700	-9.09	20230419	22250	21.35	20230315	29700	-9.09	20230419	22250	21.35	20230315	0.90	N	009140	5000	78 억	182733	N	N	1	N	N
11	20230629	150226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	26950	50	2	0.19	139114800	5177	86.40	26700	27250	26600	34950	18850	26900	26871.70	11.63	0	-83	28300	27600	27250	26550	26200	27425	26375	79	8050	5000	19360	50	1	1570797	423	15.63	0.62	12	0.33	1724.00	43647.00	29700	20230419	-9.26	22250	20230315	21.12	29700	-9.26	20230419	22250	21.12	20230315	29700	-9.26	20230419	22250	21.12	20230315	0.90	N	009140	5000	78 억	182733	N	N	0	N	N
12	20230629	140226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	26950	50	2	0.19	92135650	3435	57.33	26700	27050	26600	34950	18850	26900	26822.61	11.63	0	-329	28300	27600	27250	26550	26200	27425	26375	79	8050	5000	19360	50	1	1570797	423	15.63	0.62	12	0.22	1724.00	43647.00	29700	20230419	-9.26	22250	20230315	21.12	29700	-9.26	20230419	22250	21.12	20230315	29700	-9.26	20230419	22250	21.12	20230315	0.90	N	009140	5000	78 억	182733	N	N	0	N	N
13	20230629	130226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27000	100	2	0.37	82674950	3084	51.47	26700	27050	26600	34950	18850	26900	26807.70	11.63	0	-324	28300	27600	27250	26550	26200	27425	26375	79	8050	5000	19360	50	1	1570797	424	15.66	0.62	12	0.20	1724.00	43647.00	29700	20230419	-9.09	22250	20230315	21.35	29700	-9.09	20230419	22250	21.35	20230315	29700	-9.09	20230419	22250	21.35	20230315	0.90	N	009140	5000	78 억	182733	N	N	0	N	N
14	20230629	120227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	26900	0	3	0.00	75638500	2822	47.10	26700	27050	26600	34950	18850	26900	26803.15	11.63	0	-324	28300	27600	27250	26550	26200	27425	26375	79	8050	5000	19360	50	1	1570797	423	15.60	0.62	12	0.18	1724.00	43647.00	29700	20230419	-9.43	22250	20230315	20.90	29700	-9.43	20230419	22250	20.90	20230315	29700	-9.43	20230419	22250	20.90	20230315	0.90	N	009140	5000	78 억	182733	N	N	0	N	N
15	20230629	110227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27000	100	2	0.37	47216950	1766	29.47	26700	27000	26600	34950	18850	26900	26736.66	11.63	0	-256	28300	27600	27250	26550	26200	27425	26375	79	8050	5000	19360	50	1	1570797	424	15.66	0.62	12	0.11	1724.00	43647.00	29700	20230419	-9.09	22250	20230315	21.35	29700	-9.09	20230419	22250	21.35	20230315	29700	-9.09	20230419	22250	21.35	20230315	0.90	N	009140	5000	78 억	182733	N	N	0	N	N
16	20230629	100228	57	100.00	KOSPI	전기.전자	N	N	N	N		N	26900	0	3	0.00	35903700	1345	22.45	26700	27000	26600	34950	18850	26900	26694.20	11.63	0	-84	28300	27600	27250	26550	26200	27425	26375	79	8050	5000	19360	50	1	1570797	423	15.60	0.62	12	0.09	1724.00	43647.00	29700	20230419	-9.43	22250	20230315	20.90	29700	-9.43	20230419	22250	20.90	20230315	29700	-9.43	20230419	22250	20.90	20230315	0.90	N	009140	5000	78 억	182733	N	N	0	N	N
17	20230629	090227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	26700	-200	5	-0.74	5553600	208	3.47	26700	26700	26700	34950	18850	26900	26700.00	11.63	0	38	28300	27600	27250	26550	26200	27425	26375	79	8050	5000	19360	50	1	1570797	419	15.49	0.61	12	0.01	1724.00	43647.00	29700	20230419	-10.10	22250	20230315	20.00	29700	-10.10	20230419	22250	20.00	20230315	29700	-10.10	20230419	22250	20.00	20230315	0.90	N	009140	5000	78 억	182733	N	N	0	N	N
18	20230628	160226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	26900	-700	5	-2.54	163859400	5992	95.20	27500	27950	26900	35850	19350	27600	27323.50	11.63	0	76	28233	27916	27583	27266	26933	27925	27275	79	8250	5000	19870	50	1	1570797	423	15.60	0.62	12	0.38	1724.00	43647.00	29700	20230419	-9.43	22250	20230315	20.90	29700	-9.43	20230419	22250	20.90	20230315	29700	-9.43	20230419	22250	20.90	20230315	1.05	N	009140	5000	78 억	182657	N	N	0	N	N
19	20230628	150226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27300	-300	5	-1.09	157901500	5772	91.71	27500	27950	27000	35850	19350	27600	27333.36	11.63	0	76	28233	27916	27583	27266	26933	27925	27275	79	8250	5000	19870	50	1	1570797	429	15.84	0.63	12	0.37	1724.00	43647.00	29700	20230419	-8.08	22250	20230315	22.70	29700	-8.08	20230419	22250	22.70	20230315	29700	-8.08	20230419	22250	22.70	20230315	1.05	N	009140	5000	78 억	182657	N	N	0	N	N
20	20230628	140226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27550	-50	5	-0.18	81025300	2942	46.74	27500	27950	27200	35850	19350	27600	27528.79	11.63	0	77	28233	27916	27583	27266	26933	27925	27275	79	8250	5000	19870	50	1	1570797	433	15.98	0.63	12	0.19	1724.00	43647.00	29700	20230419	-7.24	22250	20230315	23.82	29700	-7.24	20230419	22250	23.82	20230315	29700	-7.24	20230419	22250	23.82	20230315	1.05	N	009140	5000	78 억	182657	N	N	0	N	N
21	20230628	130225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27450	-150	5	-0.54	62956700	2282	36.26	27500	27950	27400	35850	19350	27600	27585.13	11.63	0	64	28233	27916	27583	27266	26933	27925	27275	79	8250	5000	19870	50	1	1570797	431	15.92	0.63	12	0.15	1724.00	43647.00	29700	20230419	-7.58	22250	20230315	23.37	29700	-7.58	20230419	22250	23.37	20230315	29700	-7.58	20230419	22250	23.37	20230315	1.05	N	009140	5000	78 억	182657	N	N	0	N	N
22	20230628	120210	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27600	0	3	0.00	56847200	2060	32.73	27500	27950	27450	35850	19350	27600	27594.36	11.63	0	33	28233	27916	27583	27266	26933	27925	27275	79	8250	5000	19870	50	1	1570797	434	16.01	0.63	12	0.13	1724.00	43647.00	29700	20230419	-7.07	22250	20230315	24.04	29700	-7.07	20230419	22250	24.04	20230315	29700	-7.07	20230419	22250	24.04	20230315	1.05	N	009140	5000	78 억	182657	N	N	0	N	N
23	20230628	110227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27500	-100	5	-0.36	46624200	1689	26.84	27500	27950	27450	35850	19350	27600	27606.56	11.63	0	42	28233	27916	27583	27266	26933	27925	27275	79	8250	5000	19870	50	1	1570797	432	15.95	0.63	12	0.11	1724.00	43647.00	29700	20230419	-7.41	22250	20230315	23.60	29700	-7.41	20230419	22250	23.60	20230315	29700	-7.41	20230419	22250	23.60	20230315	1.05	N	009140	5000	78 억	182657	N	N	0	N	N
24	20230628	100226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27600	0	3	0.00	40969800	1484	23.58	27500	27950	27450	35850	19350	27600	27611.59	11.63	0	13	28233	27916	27583	27266	26933	27925	27275	79	8250	5000	19870	50	1	1570797	434	16.01	0.63	12	0.09	1724.00	43647.00	29700	20230419	-7.07	22250	20230315	24.04	29700	-7.07	20230419	22250	24.04	20230315	29700	-7.07	20230419	22250	24.04	20230315	1.05	N	009140	5000	78 억	182657	N	N	0	N	N
25	20230628	090226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27550	-50	5	-0.18	20591150	747	11.87	27500	27550	27450	35850	19350	27600	27494.53	11.63	0	-43	28233	27916	27583	27266	26933	27925	27275	79	8250	5000	19870	50	1	1570797	433	15.98	0.63	12	0.05	1724.00	43647.00	29700	20230419	-7.24	22250	20230315	23.82	29700	-7.24	20230419	22250	23.82	20230315	29700	-7.24	20230419	22250	23.82	20230315	1.05	N	009140	5000	78 억	182657	N	N	0	N	N
26	20230627	160226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27600	400	2	1.47	173339300	6271	33.08	27600	27900	27250	35350	19050	27200	27641.47	11.66	0	-485	29166	28182	27016	26032	24866	28675	26525	79	8150	5000	19580	50	1	1570797	434	16.01	0.63	12	0.40	1724.00	43647.00	29700	20230419	-7.07	22250	20230315	24.04	29700	-7.07	20230419	22250	24.04	20230315	29700	-7.07	20230419	22250	24.04	20230315	1.02	N	009140	5000	78 억	183142	N	N	0	N	N
27	20230627	150227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27650	450	2	1.65	168056600	6079	32.07	27600	27900	27250	35350	19050	27200	27645.44	11.66	0	-486	29166	28182	27016	26032	24866	28675	26525	79	8150	5000	19580	50	1	1570797	434	16.04	0.63	12	0.39	1724.00	43647.00	29700	20230419	-6.90	22250	20230315	24.27	29700	-6.90	20230419	22250	24.27	20230315	29700	-6.90	20230419	22250	24.27	20230315	1.02	N	009140	5000	78 억	183142	N	N	0	N	N
28	20230627	140229	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27700	500	2	1.84	164163250	5938	31.32	27600	27900	27250	35350	19050	27200	27646.22	11.66	0	-490	29166	28182	27016	26032	24866	28675	26525	79	8150	5000	19580	50	1	1570797	435	16.07	0.63	12	0.38	1724.00	43647.00	29700	20230419	-6.73	22250	20230315	24.49	29700	-6.73	20230419	22250	24.49	20230315	29700	-6.73	20230419	22250	24.49	20230315	1.02	N	009140	5000	78 억	183142	N	N	0	N	N
29	20230627	130230	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27600	400	2	1.47	150838800	5454	28.77	27600	27900	27250	35350	19050	27200	27656.55	11.66	0	-645	29166	28182	27016	26032	24866	28675	26525	79	8150	5000	19580	50	1	1570797	434	16.01	0.63	12	0.35	1724.00	43647.00	29700	20230419	-7.07	22250	20230315	24.04	29700	-7.07	20230419	22250	24.04	20230315	29700	-7.07	20230419	22250	24.04	20230315	1.02	N	009140	5000	78 억	183142	N	N	0	N	N
30	20230627	120230	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27450	250	2	0.92	146466600	5296	27.94	27600	27900	27250	35350	19050	27200	27656.08	11.66	0	-648	29166	28182	27016	26032	24866	28675	26525	79	8150	5000	19580	50	1	1570797	431	15.92	0.63	12	0.34	1724.00	43647.00	29700	20230419	-7.58	22250	20230315	23.37	29700	-7.58	20230419	22250	23.37	20230315	29700	-7.58	20230419	22250	23.37	20230315	1.02	N	009140	5000	78 억	183142	N	N	0	N	N
31	20230627	110229	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27500	300	2	1.10	132797550	4801	25.32	27600	27900	27250	35350	19050	27200	27660.39	11.66	0	-790	29166	28182	27016	26032	24866	28675	26525	79	8150	5000	19580	50	1	1570797	432	15.95	0.63	12	0.31	1724.00	43647.00	29700	20230419	-7.41	22250	20230315	23.60	29700	-7.41	20230419	22250	23.60	20230315	29700	-7.41	20230419	22250	23.60	20230315	1.02	N	009140	5000	78 억	183142	N	N	0	N	N
32	20230627	100225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27250	50	2	0.18	118703850	4289	22.62	27600	27900	27250	35350	19050	27200	27676.35	11.66	0	-814	29166	28182	27016	26032	24866	28675	26525	79	8150	5000	19580	50	1	1570797	428	15.81	0.62	12	0.27	1724.00	43647.00	29700	20230419	-8.25	22250	20230315	22.47	29700	-8.25	20230419	22250	22.47	20230315	29700	-8.25	20230419	22250	22.47	20230315	1.02	N	009140	5000	78 억	183142	N	N	0	N	N
33	20230627	090226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27450	250	2	0.92	11397200	413	2.18	27600	27600	27450	35350	19050	27200	27596.13	11.66	0	13	29166	28182	27016	26032	24866	28675	26525	79	8150	5000	19580	50	1	1570797	431	15.92	0.63	12	0.03	1724.00	43647.00	29700	20230419	-7.58	22250	20230315	23.37	29700	-7.58	20230419	22250	23.37	20230315	29700	-7.58	20230419	22250	23.37	20230315	1.02	N	009140	5000	78 억	183142	N	N	0	N	N
34	20230626	160226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27200	1350	2	5.22	512764850	18943	1094.34	26200	28000	25850	33600	18100	25850	27067.13	11.63	0	510	26250	26050	25700	25500	25150	26150	25600	79	7750	5000	18610	50	1	1570797	427	15.78	0.62	12	1.21	1724.00	43647.00	29700	20230419	-8.42	22250	20230315	22.25	29700	-8.42	20230419	22250	22.25	20230315	29700	-8.42	20230419	22250	22.25	20230315	1.03	N	009140	5000	78 억	182632	N	N	0	N	N
35	20230626	150227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27200	1350	2	5.22	493710300	18243	1053.90	26200	28000	25850	33600	18100	25850	27063.00	11.63	0	472	26250	26050	25700	25500	25150	26150	25600	79	7750	5000	18610	50	1	1570797	427	15.78	0.62	12	1.16	1724.00	43647.00	29700	20230419	-8.42	22250	20230315	22.25	29700	-8.42	20230419	22250	22.25	20230315	29700	-8.42	20230419	22250	22.25	20230315	1.03	N	009140	5000	78 억	182632	N	N	0	N	N
36	20230626	140227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27150	1300	2	5.03	467128400	17263	997.28	26200	28000	25850	33600	18100	25850	27059.51	11.63	0	409	26250	26050	25700	25500	25150	26150	25600	79	7750	5000	18610	50	1	1570797	426	15.75	0.62	12	1.10	1724.00	43647.00	29700	20230419	-8.59	22250	20230315	22.02	29700	-8.59	20230419	22250	22.02	20230315	29700	-8.59	20230419	22250	22.02	20230315	1.03	N	009140	5000	78 억	182632	N	N	0	N	N
37	20230626	130227	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27250	1400	2	5.42	443481800	16395	947.14	26200	28000	25850	33600	18100	25850	27049.82	11.63	0	365	26250	26050	25700	25500	25150	26150	25600	79	7750	5000	18610	50	1	1570797	428	15.81	0.62	12	1.04	1724.00	43647.00	29700	20230419	-8.25	22250	20230315	22.47	29700	-8.25	20230419	22250	22.47	20230315	29700	-8.25	20230419	22250	22.47	20230315	1.03	N	009140	5000	78 억	182632	N	N	0	N	N
38	20230626	120225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27200	1350	2	5.22	391185800	14475	836.22	26200	28000	25850	33600	18100	25850	27024.93	11.63	0	275	26250	26050	25700	25500	25150	26150	25600	79	7750	5000	18610	50	1	1570797	427	15.78	0.62	12	0.92	1724.00	43647.00	29700	20230419	-8.42	22250	20230315	22.25	29700	-8.42	20230419	22250	22.25	20230315	29700	-8.42	20230419	22250	22.25	20230315	1.03	N	009140	5000	78 억	182632	N	N	0	N	N
39	20230626	110226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27050	1200	2	4.64	376929700	13950	805.89	26200	28000	25850	33600	18100	25850	27020.05	11.63	0	412	26250	26050	25700	25500	25150	26150	25600	79	7750	5000	18610	50	1	1570797	425	15.69	0.62	12	0.89	1724.00	43647.00	29700	20230419	-8.92	22250	20230315	21.57	29700	-8.92	20230419	22250	21.57	20230315	29700	-8.92	20230419	22250	21.57	20230315	1.03	N	009140	5000	78 억	182632	N	N	0	N	N
40	20230626	100226	57	100.00	KOSPI	전기.전자	N	N	N	N		N	27050	1200	2	4.64	300964250	11149	644.08	26200	28000	25850	33600	18100	25850	26994.73	11.63	0	88	26250	26050	25700	25500	25150	26150	25600	79	7750	5000	18610	50	1	1570797	425	15.69	0.62	12	0.71	1724.00	43647.00	29700	20230419	-8.92	22250	20230315	21.57	29700	-8.92	20230419	22250	21.57	20230315	29700	-8.92	20230419	22250	21.57	20230315	1.03	N	009140	5000	78 억	182632	N	N	0	N	N
41	20230626	090225	57	100.00	KOSPI	전기.전자	N	N	N	N		N	26000	150	2	0.58	26292050	1009	58.29	26200	26200	25850	33600	18100	25850	26057.53	11.63	0	-201	26250	26050	25700	25500	25150	26150	25600	79	7750	5000	18610	50	1	1570797	408	15.08	0.60	12	0.06	1724.00	43647.00	29700	20230419	-12.46	22250	20230315	16.85	29700	-12.46	20230419	22250	16.85	20230315	29700	-12.46	20230419	22250	16.85	20230315	1.03	N	009140	5000	78 억	182632	N	N	0	N	N
42	20230623	152901	57	100.00	KOSPI	전기.전자	N	N	N	N		N	25900	350	2	1.37	44047800	1721	95.24	25600	25900	25350	33200	17900	25550	25594.33	11.66	0	-550	25950	25750	25650	25450	25350	25700	25400	79	7650	5000	18390	50	1	1570797	407	15.02	0.59	12	0.11	1724.00	43647.00	29700	20230419	-12.79	22250	20230315	16.40	29700	-12.79	20230419	22250	16.40	20230315	29700	-12.79	20230419	22250	16.40	20230315	1.02	N	009140	5000	78 억	183182	N	N	0	N	N
43	20230623	140206	57	100.00	KOSPI	전기.전자	N	N	N	N		N	25550	0	3	0.00	33558900	1314	72.72	25600	25600	25350	33200	17900	25550	25539.49	11.66	0	-461	25950	25750	25650	25450	25350	25700	25400	79	7650	5000	18390	50	1	1570797	401	14.82	0.59	12	0.08	1724.00	43647.00	29700	20230419	-13.97	22250	20230315	14.83	29700	-13.97	20230419	22250	14.83	20230315	29700	-13.97	20230419	22250	14.83	20230315	1.02	N	009140	5000	78 억	183182	N	N	0	N	N
44	20230622	160241	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25550	-400	5	-1.54	46341250	1807	68.47	25600	25850	25550	33700	18200	25950	25645.41	11.66	0	-35	26183	26066	25883	25766	25583	26125	25825	79	7750	5000	18680	50	1	1570797	401	14.82	0.59	12	0.12	1724.00	43647.00	29700	20230419	-13.97	22250	20230315	14.83	29700	-13.97	20230419	22250	14.83	20230315	29700	-13.97	20230419	22250	14.83	20230315	0.93	N	009140	5000	78 억	183217	N	N	6	N	N
45	20230622	150122	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25600	-350	5	-1.35	38113850	1485	56.27	25600	25850	25550	33700	18200	25950	25665.89	11.66	0	-32	26183	26066	25883	25766	25583	26125	25825	79	7750	5000	18680	50	1	1570797	402	14.85	0.59	12	0.09	1724.00	43647.00	29700	20230419	-13.80	22250	20230315	15.06	29700	-13.80	20230419	22250	15.06	20230315	29700	-13.80	20230419	22250	15.06	20230315	0.93	N	009140	5000	78 억	183217	N	N	6	N	N
46	20230622	140556	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25850	-100	5	-0.39	23079300	899	34.07	25600	25850	25550	33700	18200	25950	25672.19	11.66	0	-32	26183	26066	25883	25766	25583	26125	25825	79	7750	5000	18680	50	1	1570797	406	14.99	0.59	12	0.06	1724.00	43647.00	29700	20230419	-12.96	22250	20230315	16.18	29700	-12.96	20230419	22250	16.18	20230315	29700	-12.96	20230419	22250	16.18	20230315	0.93	N	009140	5000	78 억	183217	N	N	6	N	N
47	20230622	130851	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25700	-250	5	-0.96	19839900	773	29.29	25600	25850	25550	33700	18200	25950	25666.11	11.66	0	-29	26183	26066	25883	25766	25583	26125	25825	79	7750	5000	18680	50	1	1570797	404	14.91	0.59	12	0.05	1724.00	43647.00	29700	20230419	-13.47	22250	20230315	15.51	29700	-13.47	20230419	22250	15.51	20230315	29700	-13.47	20230419	22250	15.51	20230315	0.93	N	009140	5000	78 억	183217	N	N	6	N	N
48	20230622	120928	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25850	-100	5	-0.39	17236950	672	25.46	25600	25850	25550	33700	18200	25950	25650.22	11.66	0	-29	26183	26066	25883	25766	25583	26125	25825	79	7750	5000	18680	50	1	1570797	406	14.99	0.59	12	0.04	1724.00	43647.00	29700	20230419	-12.96	22250	20230315	16.18	29700	-12.96	20230419	22250	16.18	20230315	29700	-12.96	20230419	22250	16.18	20230315	0.93	N	009140	5000	78 억	183217	N	N	6	N	N
49	20230622	110751	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25700	-250	5	-0.96	16203900	632	23.95	25600	25800	25550	33700	18200	25950	25639.08	11.66	0	-28	26183	26066	25883	25766	25583	26125	25825	79	7750	5000	18680	50	1	1570797	404	14.91	0.59	12	0.04	1724.00	43647.00	29700	20230419	-13.47	22250	20230315	15.51	29700	-13.47	20230419	22250	15.51	20230315	29700	-13.47	20230419	22250	15.51	20230315	0.93	N	009140	5000	78 억	183217	N	N	6	N	N
50	20230622	100313	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25800	-150	5	-0.58	15663150	611	23.15	25600	25800	25550	33700	18200	25950	25635.27	11.66	0	-28	26183	26066	25883	25766	25583	26125	25825	79	7750	5000	18680	50	1	1570797	405	14.97	0.59	12	0.04	1724.00	43647.00	29700	20230419	-13.13	22250	20230315	15.96	29700	-13.13	20230419	22250	15.96	20230315	29700	-13.13	20230419	22250	15.96	20230315	0.93	N	009140	5000	78 억	183217	N	N	6	N	N
51	20230622	090915	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25700	-250	5	-0.96	8320550	325	12.32	25600	25700	25550	33700	18200	25950	25601.69	11.66	0	-5	26183	26066	25883	25766	25583	26125	25825	79	7750	5000	18680	50	1	1570797	404	14.91	0.59	12	0.02	1724.00	43647.00	29700	20230419	-13.47	22250	20230315	15.51	29700	-13.47	20230419	22250	15.51	20230315	29700	-13.47	20230419	22250	15.51	20230315	0.93	N	009140	5000	78 억	183217	N	N	6	N	N
52	20230621	160626	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25950	100	2	0.39	68368900	2639	30.97	25850	26000	25700	33600	18100	25850	25903.65	11.65	0	172	26216	26032	25666	25482	25116	26125	25575	79	7750	5000	18610	50	1	1570797	408	15.05	0.59	12	0.17	1724.00	43647.00	29700	20230419	-12.63	22250	20230315	16.63	29700	-12.63	20230419	22250	16.63	20230315	29700	-12.63	20230419	22250	16.63	20230315	0.93	N	009140	5000	78 억	183045	N	N	6	N	N
53	20230621	151016	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25950	100	2	0.39	62115200	2398	28.15	25850	26000	25700	33600	18100	25850	25902.92	11.65	0	173	26216	26032	25666	25482	25116	26125	25575	79	7750	5000	18610	50	1	1570797	408	15.05	0.59	12	0.15	1724.00	43647.00	29700	20230419	-12.63	22250	20230315	16.63	29700	-12.63	20230419	22250	16.63	20230315	29700	-12.63	20230419	22250	16.63	20230315	0.93	N	009140	5000	78 억	183045	N	N	0	N	N
54	20230621	140745	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25900	50	2	0.19	45267100	1746	20.49	25850	26000	25850	33600	18100	25850	25926.17	11.65	0	129	26216	26032	25666	25482	25116	26125	25575	79	7750	5000	18610	50	1	1570797	407	15.02	0.59	12	0.11	1724.00	43647.00	29700	20230419	-12.79	22250	20230315	16.40	29700	-12.79	20230419	22250	16.40	20230315	29700	-12.79	20230419	22250	16.40	20230315	0.93	N	009140	5000	78 억	183045	N	N	0	N	N
55	20230621	130739	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25900	50	2	0.19	21395850	826	9.69	25850	26000	25850	33600	18100	25850	25902.97	11.65	0	79	26216	26032	25666	25482	25116	26125	25575	79	7750	5000	18610	50	1	1570797	407	15.02	0.59	12	0.05	1724.00	43647.00	29700	20230419	-12.79	22250	20230315	16.40	29700	-12.79	20230419	22250	16.40	20230315	29700	-12.79	20230419	22250	16.40	20230315	0.93	N	009140	5000	78 억	183045	N	N	0	N	N
56	20230621	120113	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25900	50	2	0.19	18777250	725	8.51	25850	26000	25850	33600	18100	25850	25899.66	11.65	0	77	26216	26032	25666	25482	25116	26125	25575	79	7750	5000	18610	50	1	1570797	407	15.02	0.59	12	0.05	1724.00	43647.00	29700	20230419	-12.79	22250	20230315	16.40	29700	-12.79	20230419	22250	16.40	20230315	29700	-12.79	20230419	22250	16.40	20230315	0.93	N	009140	5000	78 억	183045	N	N	0	N	N
57	20230621	110231	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25900	50	2	0.19	18155600	701	8.23	25850	26000	25850	33600	18100	25850	25899.57	11.65	0	76	26216	26032	25666	25482	25116	26125	25575	79	7750	5000	18610	50	1	1570797	407	15.02	0.59	12	0.04	1724.00	43647.00	29700	20230419	-12.79	22250	20230315	16.40	29700	-12.79	20230419	22250	16.40	20230315	29700	-12.79	20230419	22250	16.40	20230315	0.93	N	009140	5000	78 억	183045	N	N	0	N	N
58	20230621	100358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25850	0	3	0.00	13409650	518	6.08	25850	25950	25850	33600	18100	25850	25887.36	11.65	0	-23	26216	26032	25666	25482	25116	26125	25575	79	7750	5000	18610	50	1	1570797	406	14.99	0.59	12	0.03	1724.00	43647.00	29700	20230419	-12.96	22250	20230315	16.18	29700	-12.96	20230419	22250	16.18	20230315	29700	-12.96	20230419	22250	16.18	20230315	0.93	N	009140	5000	78 억	183045	N	N	0	N	N
59	20230621	090254	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25950	100	2	0.39	6463600	250	2.93	25850	25950	25850	33600	18100	25850	25854.40	11.65	0	0	26216	26032	25666	25482	25116	26125	25575	79	7750	5000	18610	50	1	1570797	408	15.05	0.59	12	0.02	1724.00	43647.00	29700	20230419	-12.63	22250	20230315	16.63	29700	-12.63	20230419	22250	16.63	20230315	29700	-12.63	20230419	22250	16.63	20230315	0.93	N	009140	5000	78 억	183045	N	N	0	N	N
60	20230620	160843	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25850	500	2	1.97	217457100	8520	515.74	25650	25850	25300	32950	17750	25350	25523.13	11.60	0	891	25750	25550	25400	25200	25050	25475	25125	79	7600	5000	18250	50	1	1570797	406	14.99	0.59	12	0.54	1724.00	43647.00	29700	20230419	-12.96	22250	20230315	16.18	29700	-12.96	20230419	22250	16.18	20230315	29700	-12.96	20230419	22250	16.18	20230315	0.93	N	009140	5000	78 억	182154	N	N	1	N	N
61	20230620	150420	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25800	450	2	1.78	204363500	8012	484.99	25650	25800	25300	32950	17750	25350	25507.18	11.60	0	717	25750	25550	25400	25200	25050	25475	25125	79	7600	5000	18250	50	1	1570797	405	14.97	0.59	12	0.51	1724.00	43647.00	29700	20230419	-13.13	22250	20230315	15.96	29700	-13.13	20230419	22250	15.96	20230315	29700	-13.13	20230419	22250	15.96	20230315	0.93	N	009140	5000	78 억	182154	N	N	1	N	N
62	20230620	140358	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25800	450	2	1.78	188108050	7380	446.73	25650	25800	25300	32950	17750	25350	25488.90	11.60	0	717	25750	25550	25400	25200	25050	25475	25125	79	7600	5000	18250	50	1	1570797	405	14.97	0.59	12	0.47	1724.00	43647.00	29700	20230419	-13.13	22250	20230315	15.96	29700	-13.13	20230419	22250	15.96	20230315	29700	-13.13	20230419	22250	15.96	20230315	0.93	N	009140	5000	78 억	182154	N	N	1	N	N
63	20230620	130111	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25650	300	2	1.18	181145800	7110	430.39	25650	25800	25300	32950	17750	25350	25477.61	11.60	0	547	25750	25550	25400	25200	25050	25475	25125	79	7600	5000	18250	50	1	1570797	403	14.88	0.59	12	0.45	1724.00	43647.00	29700	20230419	-13.64	22250	20230315	15.28	29700	-13.64	20230419	22250	15.28	20230315	29700	-13.64	20230419	22250	15.28	20230315	0.93	N	009140	5000	78 억	182154	N	N	1	N	N
64	20230620	120426	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25500	150	2	0.59	88817400	3503	212.05	25650	25650	25300	32950	17750	25350	25354.67	11.60	0	-12	25750	25550	25400	25200	25050	25475	25125	79	7600	5000	18250	50	1	1570797	401	14.79	0.58	12	0.22	1724.00	43647.00	29700	20230419	-14.14	22250	20230315	14.61	29700	-14.14	20230419	22250	14.61	20230315	29700	-14.14	20230419	22250	14.61	20230315	0.93	N	009140	5000	78 억	182154	N	N	1	N	N
65	20230620	110217	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25550	200	2	0.79	62905700	2481	150.18	25650	25650	25300	32950	17750	25350	25354.98	11.60	0	-12	25750	25550	25400	25200	25050	25475	25125	79	7600	5000	18250	50	1	1570797	401	14.82	0.59	12	0.16	1724.00	43647.00	29700	20230419	-13.97	22250	20230315	14.83	29700	-13.97	20230419	22250	14.83	20230315	29700	-13.97	20230419	22250	14.83	20230315	0.93	N	009140	5000	78 억	182154	N	N	1	N	N
66	20230620	100934	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25550	200	2	0.79	11971800	472	28.57	25650	25650	25300	32950	17750	25350	25363.98	11.60	0	-1	25750	25550	25400	25200	25050	25475	25125	79	7600	5000	18250	50	1	1570797	401	14.82	0.59	12	0.03	1724.00	43647.00	29700	20230419	-13.97	22250	20230315	14.83	29700	-13.97	20230419	22250	14.83	20230315	29700	-13.97	20230419	22250	14.83	20230315	0.93	N	009140	5000	78 억	182154	N	N	1	N	N
67	20230620	090951	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25300	-50	5	-0.20	9361300	369	22.34	25650	25650	25300	32950	17750	25350	25369.38	11.60	0	0	25750	25550	25400	25200	25050	25475	25125	79	7600	5000	18250	50	1	1570797	397	14.68	0.58	12	0.02	1724.00	43647.00	29700	20230419	-14.81	22250	20230315	13.71	29700	-14.81	20230419	22250	13.71	20230315	29700	-14.81	20230419	22250	13.71	20230315	0.93	N	009140	5000	78 억	182154	N	N	1	N	N
68	20230619	160746	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25350	-50	5	-0.20	41943000	1651	135.77	25600	25600	25250	33000	17800	25400	25404.60	11.63	0	-543	25733	25566	25383	25216	25033	25475	25125	79	7600	5000	18280	50	1	1570797	398	14.70	0.58	12	0.11	1724.00	43647.00	29700	20230419	-14.65	22250	20230315	13.93	29700	-14.65	20230419	22250	13.93	20230315	29700	-14.65	20230419	22250	13.93	20230315	0.93	N	009140	5000	78 억	182697	N	N	1	N	N
69	20230619	150108	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25400	0	3	0.00	30663450	1206	99.18	25600	25600	25250	33000	17800	25400	25425.75	11.63	0	-518	25733	25566	25383	25216	25033	25475	25125	79	7600	5000	18280	50	1	1570797	399	14.73	0.58	12	0.08	1724.00	43647.00	29700	20230419	-14.48	22250	20230315	14.16	29700	-14.48	20230419	22250	14.16	20230315	29700	-14.48	20230419	22250	14.16	20230315	0.93	N	009140	5000	78 억	182697	N	N	1	N	N
70	20230619	141027	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25400	0	3	0.00	30612650	1204	99.01	25600	25600	25250	33000	17800	25400	25425.79	11.63	0	-518	25733	25566	25383	25216	25033	25475	25125	79	7600	5000	18280	50	1	1570797	399	14.73	0.58	12	0.08	1724.00	43647.00	29700	20230419	-14.48	22250	20230315	14.16	29700	-14.48	20230419	22250	14.16	20230315	29700	-14.48	20230419	22250	14.16	20230315	0.93	N	009140	5000	78 억	182697	N	N	1	N	N
71	20230619	130728	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25400	0	3	0.00	26878950	1057	86.92	25600	25600	25250	33000	17800	25400	25429.47	11.63	0	-515	25733	25566	25383	25216	25033	25475	25125	79	7600	5000	18280	50	1	1570797	399	14.73	0.58	12	0.07	1724.00	43647.00	29700	20230419	-14.48	22250	20230315	14.16	29700	-14.48	20230419	22250	14.16	20230315	29700	-14.48	20230419	22250	14.16	20230315	0.93	N	009140	5000	78 억	182697	N	N	1	N	N
72	20230619	120758	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25350	-50	5	-0.20	26624950	1047	86.10	25600	25600	25250	33000	17800	25400	25429.75	11.63	0	-515	25733	25566	25383	25216	25033	25475	25125	79	7600	5000	18280	50	1	1570797	398	14.70	0.58	12	0.07	1724.00	43647.00	29700	20230419	-14.65	22250	20230315	13.93	29700	-14.65	20230419	22250	13.93	20230315	29700	-14.65	20230419	22250	13.93	20230315	0.93	N	009140	5000	78 억	182697	N	N	1	N	N
73	20230619	110832	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25350	-50	5	-0.20	22493250	884	72.70	25600	25600	25350	33000	17800	25400	25444.85	11.63	0	-487	25733	25566	25383	25216	25033	25475	25125	79	7600	5000	18280	50	1	1570797	398	14.70	0.58	12	0.06	1724.00	43647.00	29700	20230419	-14.65	22250	20230315	13.93	29700	-14.65	20230419	22250	13.93	20230315	29700	-14.65	20230419	22250	13.93	20230315	0.93	N	009140	5000	78 억	182697	N	N	1	N	N
74	20230619	100742	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25350	-50	5	-0.20	20946250	823	67.68	25600	25600	25350	33000	17800	25400	25451.09	11.63	0	-487	25733	25566	25383	25216	25033	25475	25125	79	7600	5000	18280	50	1	1570797	398	14.70	0.58	12	0.05	1724.00	43647.00	29700	20230419	-14.65	22250	20230315	13.93	29700	-14.65	20230419	22250	13.93	20230315	29700	-14.65	20230419	22250	13.93	20230315	0.93	N	009140	5000	78 억	182697	N	N	1	N	N
75	20230619	090608	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25550	150	2	0.59	7334600	287	23.60	25600	25600	25400	33000	17800	25400	25556.10	11.63	0	-2	25733	25566	25383	25216	25033	25475	25125	79	7600	5000	18280	50	1	1570797	401	14.82	0.59	12	0.02	1724.00	43647.00	29700	20230419	-13.97	22250	20230315	14.83	29700	-13.97	20230419	22250	14.83	20230315	29700	-13.97	20230419	22250	14.83	20230315	0.93	N	009140	5000	78 억	182697	N	N	1	N	N
76	20230616	160944	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25400	200	2	0.79	30915250	1216	29.49	25500	25550	25200	32750	17650	25200	25423.73	11.63	0	-59	26333	25766	25433	24866	24533	25600	24700	79	7550	5000	18140	50	1	1570797	399	14.73	0.58	12	0.08	1724.00	43647.00	29700	20230419	-14.48	22250	20230315	14.16	29700	-14.48	20230419	22250	14.16	20230315	29700	-14.48	20230419	22250	14.16	20230315	0.92	N	009140	5000	78 억	182753	N	N	1	N	N
77	20230616	150438	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25350	150	2	0.60	30331150	1193	28.94	25500	25550	25200	32750	17650	25200	25424.27	11.63	0	-58	26333	25766	25433	24866	24533	25600	24700	79	7550	5000	18140	50	1	1570797	398	14.70	0.58	12	0.08	1724.00	43647.00	29700	20230419	-14.65	22250	20230315	13.93	29700	-14.65	20230419	22250	13.93	20230315	29700	-14.65	20230419	22250	13.93	20230315	0.92	N	009140	5000	78 억	182753	N	N	0	N	N
78	20230616	140745	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25300	100	2	0.40	25048450	985	23.89	25500	25550	25200	32750	17650	25200	25429.90	11.63	0	-50	26333	25766	25433	24866	24533	25600	24700	79	7550	5000	18140	50	1	1570797	397	14.68	0.58	12	0.06	1724.00	43647.00	29700	20230419	-14.81	22250	20230315	13.71	29700	-14.81	20230419	22250	13.71	20230315	29700	-14.81	20230419	22250	13.71	20230315	0.92	N	009140	5000	78 억	182753	N	N	0	N	N
79	20230616	130616	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25450	250	2	0.99	24541700	965	23.41	25500	25550	25200	32750	17650	25200	25431.81	11.63	0	-50	26333	25766	25433	24866	24533	25600	24700	79	7550	5000	18140	50	1	1570797	400	14.76	0.58	12	0.06	1724.00	43647.00	29700	20230419	-14.31	22250	20230315	14.38	29700	-14.31	20230419	22250	14.38	20230315	29700	-14.31	20230419	22250	14.38	20230315	0.92	N	009140	5000	78 억	182753	N	N	0	N	N
80	20230616	120216	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25450	250	2	0.99	23702100	932	22.60	25500	25550	25200	32750	17650	25200	25431.44	11.63	0	-49	26333	25766	25433	24866	24533	25600	24700	79	7550	5000	18140	50	1	1570797	400	14.76	0.58	12	0.06	1724.00	43647.00	29700	20230419	-14.31	22250	20230315	14.38	29700	-14.31	20230419	22250	14.38	20230315	29700	-14.31	20230419	22250	14.38	20230315	0.92	N	009140	5000	78 억	182753	N	N	0	N	N
81	20230616	110907	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25250	50	2	0.20	23575150	927	22.48	25500	25550	25200	32750	17650	25200	25431.66	11.63	0	-48	26333	25766	25433	24866	24533	25600	24700	79	7550	5000	18140	50	1	1570797	397	14.65	0.58	12	0.06	1724.00	43647.00	29700	20230419	-14.98	22250	20230315	13.48	29700	-14.98	20230419	22250	13.48	20230315	29700	-14.98	20230419	22250	13.48	20230315	0.92	N	009140	5000	78 억	182753	N	N	0	N	N
82	20230616	100842	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25500	300	2	1.19	22338000	878	21.30	25500	25550	25350	32750	17650	25200	25441.91	11.63	0	-54	26333	25766	25433	24866	24533	25600	24700	79	7550	5000	18140	50	1	1570797	401	14.79	0.58	12	0.06	1724.00	43647.00	29700	20230419	-14.14	22250	20230315	14.61	29700	-14.14	20230419	22250	14.61	20230315	29700	-14.14	20230419	22250	14.61	20230315	0.92	N	009140	5000	78 억	182753	N	N	0	N	N
83	20230616	090658	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25450	250	2	0.99	7062300	277	6.72	25500	25550	25450	32750	17650	25200	25495.67	11.63	0	-21	26333	25766	25433	24866	24533	25600	24700	79	7550	5000	18140	50	1	1570797	400	14.76	0.58	12	0.02	1724.00	43647.00	29700	20230419	-14.31	22250	20230315	14.38	29700	-14.31	20230419	22250	14.38	20230315	29700	-14.31	20230419	22250	14.38	20230315	0.92	N	009140	5000	78 억	182753	N	N	0	N	N
84	20230615	150140	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25400	-850	5	-3.24	91795250	3599	94.84	26000	26000	25100	34100	18400	26250	25505.77	11.64	0	-59	27150	26700	26050	25600	24950	26375	25275	79	7850	5000	18900	50	1	1570797	399	14.73	0.58	12	0.23	1724.00	43647.00	29700	20230419	-14.48	22250	20230315	14.16	29700	-14.48	20230419	22250	14.16	20230315	29700	-14.48	20230419	22250	14.16	20230315	0.91	N	009140	5000	78 억	182888	N	N	0	N	N
85	20230615	140543	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25300	-950	5	-3.62	91211050	3576	94.23	26000	26000	25100	34100	18400	26250	25506.45	11.64	0	-58	27150	26700	26050	25600	24950	26375	25275	79	7850	5000	18900	50	1	1570797	397	14.68	0.58	12	0.23	1724.00	43647.00	29700	20230419	-14.81	22250	20230315	13.71	29700	-14.81	20230419	22250	13.71	20230315	29700	-14.81	20230419	22250	13.71	20230315	0.91	N	009140	5000	78 억	182888	N	N	0	N	N
86	20230615	130735	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25500	-750	5	-2.86	82607450	3236	85.27	26000	26000	25100	34100	18400	26250	25527.64	11.64	0	-128	27150	26700	26050	25600	24950	26375	25275	79	7850	5000	18900	50	1	1570797	401	14.79	0.58	12	0.21	1724.00	43647.00	29700	20230419	-14.14	22250	20230315	14.61	29700	-14.14	20230419	22250	14.61	20230315	29700	-14.14	20230419	22250	14.61	20230315	0.91	N	009140	5000	78 억	182888	N	N	0	N	N
87	20230615	120636	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25500	-750	5	-2.86	82607450	3236	85.27	26000	26000	25100	34100	18400	26250	25527.64	11.64	0	-128	27150	26700	26050	25600	24950	26375	25275	79	7850	5000	18900	50	1	1570797	401	14.79	0.58	12	0.21	1724.00	43647.00	29700	20230419	-14.14	22250	20230315	14.61	29700	-14.14	20230419	22250	14.61	20230315	29700	-14.14	20230419	22250	14.61	20230315	0.91	N	009140	5000	78 억	182888	N	N	0	N	N
88	20230615	111033	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	25550	-700	5	-2.67	77660250	3042	80.16	26000	26000	25100	34100	18400	26250	25529.34	11.64	0	-128	27150	26700	26050	25600	24950	26375	25275	79	7850	5000	18900	50	1	1570797	401	14.82	0.59	12	0.19	1724.00	43647.00	29700	20230419	-13.97	22250	20230315	14.83	29700	-13.97	20230419	22250	14.83	20230315	29700	-13.97	20230419	22250	14.83	20230315	0.91	N	009140	5000	78 억	182888	N	N	0	N	N
89	20230611	184624	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26450	0	3	0.00	41904550	1592	73.64	26650	26650	26050	34350	18550	26450	26321.95	11.64	-167	-87	27316	26882	26516	26082	25716	26700	25900	79	7900	5000	19040	50	1	1570797	415	15.34	0.61	12	0.10	1724.00	43647.00	29700	20230419	-10.94	22250	20230315	18.88	29700	-10.94	20230419	22250	18.88	20230315	29700	-10.94	20230419	22250	18.88	20230315	0.97	N	009140	5000	78 억	182906	N	N	1	N	N
90	20230611	181133	55	60.00	KOSPI	전기.전자	N	N	N	Y	60	N	26450	0	3	0.00	41904550	1592	73.64	26650	26650	26050	34350	18550	26450	26321.95	11.64	-167	-87	27316	26882	26516	26082	25716	26700	25900	79	7900	5000	19040	50	1	1570797	415	15.34	0.61	12	0.10	1724.00	43647.00	29700	20230419	-10.94	22250	20230315	18.88	29700	-10.94	20230419	22250	18.88	20230315	29700	-10.94	20230419	22250	18.88	20230315	0.97	N	009140	5000	78 억	182906	N	N	1	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History