KissMeData/020150/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160320	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	48200	350	2	0.73	21281305250	445454	63.58	47850	48250	47050	62200	33500	47850	47773.19	7.35	-1206	-87779	52150	50000	48850	46700	45550	49425	46125	231	14350	500	35400	50	1	46110835	22225	50.74	1.52	12	0.97	950.00	31661.00	79500	20220816	-39.37	47050	20230630	2.44	75000	-35.73	20230306	47050	2.44	20230630	79500	-39.37	20220816	47050	2.44	20230630	1.43	Y	020150	500	230 억	3387944	N	N	133269	N	N
3	20230630	150322	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	48050	200	2	0.42	18724361200	392288	55.99	47850	48250	47050	62200	33500	47850	47731.13	7.35	-1206	-82759	52150	50000	48850	46700	45550	49425	46125	231	14350	500	35400	50	1	46110835	22156	50.58	1.52	12	0.85	950.00	31661.00	79500	20220816	-39.56	47050	20230630	2.13	75000	-35.93	20230306	47050	2.13	20230630	79500	-39.56	20220816	47050	2.13	20230630	1.43	Y	020150	500	230 억	3387944	N	N	164816	N	N
4	20230630	140321	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	47750	-100	5	-0.21	14135867700	296709	42.35	47850	48250	47050	62200	33500	47850	47642.13	7.35	-1206	-72990	52150	50000	48850	46700	45550	49425	46125	231	14350	500	35400	50	1	46110835	22018	50.26	1.51	12	0.64	950.00	31661.00	79500	20220816	-39.94	47050	20230630	1.49	75000	-36.33	20230306	47050	1.49	20230630	79500	-39.94	20220816	47050	1.49	20230630	1.43	Y	020150	500	230 억	3387944	N	N	164816	N	N
5	20230630	130322	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	47550	-300	5	-0.63	12102893950	254034	36.26	47850	48250	47050	62200	33500	47850	47642.74	7.35	-1206	-61712	52150	50000	48850	46700	45550	49425	46125	231	14350	500	35400	50	1	46110835	21926	50.05	1.50	12	0.55	950.00	31661.00	79500	20220816	-40.19	47050	20230630	1.06	75000	-36.60	20230306	47050	1.06	20230630	79500	-40.19	20220816	47050	1.06	20230630	1.43	Y	020150	500	230 억	3387944	N	N	164816	N	N
6	20230630	120320	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	47400	-450	5	-0.94	10469009800	219572	31.34	47850	48250	47050	62200	33500	47850	47679.09	7.35	-1206	-54511	52150	50000	48850	46700	45550	49425	46125	231	14350	500	35400	50	1	46110835	21857	49.89	1.50	12	0.48	950.00	31661.00	79500	20220816	-40.38	47050	20230630	0.74	75000	-36.80	20230306	47050	0.74	20230630	79500	-40.38	20220816	47050	0.74	20230630	1.43	Y	020150	500	230 억	3387944	N	N	164816	N	N
7	20230630	110321	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	47850	0	3	0.00	8575448600	179773	25.66	47850	48250	47050	62200	33500	47850	47701.46	7.35	-1206	-34102	52150	50000	48850	46700	45550	49425	46125	231	14350	500	35400	50	1	46110835	22064	50.37	1.51	12	0.39	950.00	31661.00	79500	20220816	-39.81	47050	20230630	1.70	75000	-36.20	20230306	47050	1.70	20230630	79500	-39.81	20220816	47050	1.70	20230630	1.43	Y	020150	500	230 억	3387944	N	N	164816	N	N
8	20230630	100321	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	47650	-200	5	-0.42	6142199250	128690	18.37	47850	48250	47050	62200	33500	47850	47728.56	7.35	-1206	-21290	52150	50000	48850	46700	45550	49425	46125	231	14350	500	35400	50	1	46110835	21972	50.16	1.51	12	0.28	950.00	31661.00	79500	20220816	-40.06	47050	20230630	1.28	75000	-36.47	20230306	47050	1.28	20230630	79500	-40.06	20220816	47050	1.28	20230630	1.43	Y	020150	500	230 억	3387944	N	N	164816	N	N
9	20230630	090322	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	48100	250	2	0.52	1217769600	25454	3.63	47850	48250	47550	62200	33500	47850	47841.94	7.35	-1206	-5594	52150	50000	48850	46700	45550	49425	46125	231	14350	500	35400	50	1	46110835	22179	50.63	1.52	12	0.06	950.00	31661.00	79500	20220816	-39.50	47550	20230630	1.16	75000	-35.87	20230306	47550	1.16	20230630	79500	-39.50	20220816	47550	1.16	20230630	1.43	Y	020150	500	230 억	3387944	N	N	164816	N	N
10	20230629	160321	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	47850	-2950	5	-5.81	34015911500	695175	134.56	50100	51000	47700	66000	35600	50800	48933.11	7.55	-261	-50659	56133	53466	52133	49466	48133	52800	48800	231	15200	500	37590	50	1	46110835	22064	50.37	1.51	12	1.51	950.00	31661.00	79500	20220816	-39.81	47700	20230629	0.31	75000	-36.20	20230306	47700	0.31	20230629	79500	-39.81	20220816	47700	0.31	20230629	1.42	Y	020150	500	230 억	3482591	N	N	164796	N	N
11	20230629	150319	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	47850	-2950	5	-5.81	31768034000	648157	125.46	50100	51000	47700	66000	35600	50800	49012.18	7.55	-261	-61828	56133	53466	52133	49466	48133	52800	48800	231	15200	500	37590	50	1	46110835	22064	50.37	1.51	12	1.41	950.00	31661.00	79500	20220816	-39.81	47700	20230629	0.31	75000	-36.20	20230306	47700	0.31	20230629	79500	-39.81	20220816	47700	0.31	20230629	1.42	Y	020150	500	230 억	3482591	N	N	101751	N	N
12	20230629	140318	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	48100	-2700	5	-5.31	24719114950	500986	96.97	50100	51000	48100	66000	35600	50800	49340.20	7.55	-261	-69505	56133	53466	52133	49466	48133	52800	48800	231	15200	500	37590	50	1	46110835	22179	50.63	1.52	12	1.09	950.00	31661.00	79500	20220816	-39.50	48100	20230629	0.00	75000	-35.87	20230306	48100	0.00	20230629	79500	-39.50	20220816	48100	0.00	20230629	1.42	Y	020150	500	230 억	3482591	N	N	101751	N	N
13	20230629	130319	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	49150	-1650	5	-3.25	17200717500	345944	66.96	50100	51000	49000	66000	35600	50800	49720.33	7.55	-261	-50594	56133	53466	52133	49466	48133	52800	48800	231	15200	500	37590	50	1	46110835	22663	51.74	1.55	12	0.75	950.00	31661.00	79500	20220816	-38.18	49000	20230629	0.31	75000	-34.47	20230306	49000	0.31	20230629	79500	-38.18	20220816	49000	0.31	20230629	1.42	Y	020150	500	230 억	3482591	N	N	101751	N	N
14	20230629	120320	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	49450	-1350	5	-2.66	13532709050	271400	52.53	50100	51000	49200	66000	35600	50800	49861.74	7.55	-261	-48538	56133	53466	52133	49466	48133	52800	48800	231	15200	500	37590	50	1	46110835	22802	52.05	1.56	12	0.59	950.00	31661.00	79500	20220816	-37.80	49200	20230629	0.51	75000	-34.07	20230306	49200	0.51	20230629	79500	-37.80	20220816	49200	0.51	20230629	1.42	Y	020150	500	230 억	3482591	N	N	101751	N	N
15	20230629	110319	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	N	49600	-1200	5	-2.36	10818670500	216647	41.93	50100	51000	49200	66000	35600	50800	49935.86	7.55	-261	-39153	56133	53466	52133	49466	48133	52800	48800	231	15200	500	37590	50	1	46110835	22871	52.21	1.57	12	0.47	950.00	31661.00	79500	20220816	-37.61	49200	20230629	0.81	75000	-33.87	20230306	49200	0.81	20230629	79500	-37.61	20220816	49200	0.81	20230629	1.42	Y	020150	500	230 억	3482591	N	N	101751	N	N
16	20230629	100320	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	49800	-1000	5	-1.97	5367957600	106948	20.70	50100	51000	49800	66000	35600	50800	50190.80	7.55	-261	-28908	56133	53466	52133	49466	48133	52800	48800	231	15200	500	37590	50	1	46110835	22963	52.42	1.57	12	0.23	950.00	31661.00	79500	20220816	-37.36	49600	20230104	0.40	75000	-33.60	20230306	49600	0.40	20230104	79500	-37.36	20220816	49600	0.40	20230104	1.42	Y	020150	500	230 억	3482591	N	N	101751	N	N
17	20230629	090320	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	50200	-600	5	-1.18	1150114350	22955	4.44	50100	50500	49850	66000	35600	50800	50095.36	7.55	-261	-1724	56133	53466	52133	49466	48133	52800	48800	231	15200	500	37590	100	1	46110835	23148	52.84	1.59	12	0.05	950.00	31661.00	79500	20220816	-36.86	49600	20230104	1.21	75000	-33.07	20230306	49600	1.21	20230104	79500	-36.86	20220816	49600	1.21	20230104	1.42	Y	020150	500	230 억	3482591	N	N	101751	N	N
18	20230628	160317	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	50800	-3700	5	-6.79	26624054600	513739	203.22	54700	54800	50800	70800	38200	54500	51827.40	7.83	-491	-123533	56233	55366	54533	53666	52833	54950	53250	231	16300	500	40330	100	1	46110835	23424	53.47	1.60	12	1.11	950.00	31661.00	80000	20220627	-36.50	49600	20230104	2.42	75000	-32.27	20230306	49600	2.42	20230104	79500	-36.10	20220816	49600	2.42	20230104	1.42	Y	020150	500	230 억	3610497	N	N	100921	N	N
19	20230628	150319	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51100	-3400	5	-6.24	24394080000	469909	185.88	54700	54800	50900	70800	38200	54500	51912.35	7.83	-491	-118153	56233	55366	54533	53666	52833	54950	53250	231	16300	500	40330	100	1	46110835	23563	53.79	1.61	12	1.02	950.00	31661.00	80000	20220627	-36.12	49600	20230104	3.02	75000	-31.87	20230306	49600	3.02	20230104	79500	-35.72	20220816	49600	3.02	20230104	1.42	Y	020150	500	230 억	3610497	N	N	71350	N	N
20	20230628	140317	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51200	-3300	5	-6.06	21001361100	403530	159.62	54700	54800	51000	70800	38200	54500	52044.11	7.83	-491	-100257	56233	55366	54533	53666	52833	54950	53250	231	16300	500	40330	100	1	46110835	23609	53.89	1.62	12	0.88	950.00	31661.00	80000	20220627	-36.00	49600	20230104	3.23	75000	-31.73	20230306	49600	3.23	20230104	79500	-35.60	20220816	49600	3.23	20230104	1.42	Y	020150	500	230 억	3610497	N	N	71350	N	N
21	20230628	130318	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51300	-3200	5	-5.87	17899283100	342912	135.65	54700	54800	51000	70800	38200	54500	52197.89	7.83	-491	-76048	56233	55366	54533	53666	52833	54950	53250	231	16300	500	40330	100	1	46110835	23655	54.00	1.62	12	0.74	950.00	31661.00	80000	20220627	-35.88	49600	20230104	3.43	75000	-31.60	20230306	49600	3.43	20230104	79500	-35.47	20220816	49600	3.43	20230104	1.42	Y	020150	500	230 억	3610497	N	N	71350	N	N
22	20230628	120252	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51800	-2700	5	-4.95	15880667000	303761	120.16	54700	54800	51000	70800	38200	54500	52280.14	7.83	-491	-70290	56233	55366	54533	53666	52833	54950	53250	231	16300	500	40330	100	1	46110835	23885	54.53	1.64	12	0.66	950.00	31661.00	80000	20220627	-35.25	49600	20230104	4.44	75000	-30.93	20230306	49600	4.44	20230104	79500	-34.84	20220816	49600	4.44	20230104	1.42	Y	020150	500	230 억	3610497	N	N	71350	N	N
23	20230628	110320	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	51900	-2600	5	-4.77	14653480000	280150	110.82	54700	54800	51000	70800	38200	54500	52305.84	7.83	-491	-70920	56233	55366	54533	53666	52833	54950	53250	231	16300	500	40330	100	1	46110835	23932	54.63	1.64	12	0.61	950.00	31661.00	80000	20220627	-35.12	49600	20230104	4.64	75000	-30.80	20230306	49600	4.64	20230104	79500	-34.72	20220816	49600	4.64	20230104	1.42	Y	020150	500	230 억	3610497	N	N	71350	N	N
24	20230628	100318	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	52300	-2200	5	-4.04	8384806900	158631	62.75	54700	54800	52000	70800	38200	54500	52857.30	7.83	-491	-53076	56233	55366	54533	53666	52833	54950	53250	231	16300	500	40330	100	1	46110835	24116	55.05	1.65	12	0.34	950.00	31661.00	80000	20220627	-34.62	49600	20230104	5.44	75000	-30.27	20230306	49600	5.44	20230104	79500	-34.21	20220816	49600	5.44	20230104	1.42	Y	020150	500	230 억	3610497	N	N	71350	N	N
25	20230628	090319	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54300	-200	5	-0.37	400492700	7337	2.90	54700	54800	54300	70800	38200	54500	54585.35	7.83	-491	-1296	56233	55366	54533	53666	52833	54950	53250	231	16300	500	40330	100	1	46110835	25038	57.16	1.72	12	0.02	950.00	31661.00	80000	20220627	-32.12	49600	20230104	9.48	75000	-27.60	20230306	49600	9.48	20230104	79500	-31.70	20220816	49600	9.48	20230104	1.42	Y	020150	500	230 억	3610497	N	N	71350	N	N
26	20230627	160319	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54500	-1000	5	-1.80	13670836600	251736	136.81	55000	55400	53700	72100	38900	55500	54305.76	7.87	0	16288	57366	56432	55866	54932	54366	56150	54650	231	16600	500	41070	100	1	46110835	25130	57.37	1.72	12	0.55	950.00	31661.00	80700	20220624	-32.47	49600	20230104	9.88	75000	-27.33	20230306	49600	9.88	20230104	80000	-31.88	20220627	49600	9.88	20230104	1.41	Y	020150	500	230 억	3628119	N	N	71300	N	N
27	20230627	150320	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54200	-1300	5	-2.34	12666393100	233252	126.77	55000	55400	53700	72100	38900	55500	54303.14	7.87	0	8899	57366	56432	55866	54932	54366	56150	54650	231	16600	500	41070	100	1	46110835	24992	57.05	1.71	12	0.51	950.00	31661.00	80700	20220624	-32.84	49600	20230104	9.27	75000	-27.73	20230306	49600	9.27	20230104	80000	-32.25	20220627	49600	9.27	20230104	1.41	Y	020150	500	230 억	3628119	N	N	29248	N	N
28	20230627	140322	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54100	-1400	5	-2.52	11080230500	204013	110.88	55000	55400	53700	72100	38900	55500	54311.02	7.87	0	-1800	57366	56432	55866	54932	54366	56150	54650	231	16600	500	41070	100	1	46110835	24946	56.95	1.71	12	0.44	950.00	31661.00	80700	20220624	-32.96	49600	20230104	9.07	75000	-27.87	20230306	49600	9.07	20230104	80000	-32.38	20220627	49600	9.07	20230104	1.41	Y	020150	500	230 억	3628119	N	N	29248	N	N
29	20230627	130323	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54300	-1200	5	-2.16	10280222500	189257	102.86	55000	55400	53700	72100	38900	55500	54318.44	7.87	0	-3242	57366	56432	55866	54932	54366	56150	54650	231	16600	500	41070	100	1	46110835	25038	57.16	1.72	12	0.41	950.00	31661.00	80700	20220624	-32.71	49600	20230104	9.48	75000	-27.60	20230306	49600	9.48	20230104	80000	-32.12	20220627	49600	9.48	20230104	1.41	Y	020150	500	230 억	3628119	N	N	29248	N	N
30	20230627	120324	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54100	-1400	5	-2.52	7335723500	134664	73.19	55000	55400	54000	72100	38900	55500	54473.78	7.87	0	-10721	57366	56432	55866	54932	54366	56150	54650	231	16600	500	41070	100	1	46110835	24946	56.95	1.71	12	0.29	950.00	31661.00	80700	20220624	-32.96	49600	20230104	9.07	75000	-27.87	20230306	49600	9.07	20230104	80000	-32.38	20220627	49600	9.07	20230104	1.41	Y	020150	500	230 억	3628119	N	N	29248	N	N
31	20230627	110323	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54900	-600	5	-1.08	5429281300	99577	54.12	55000	55400	54200	72100	38900	55500	54522.81	7.87	0	-7530	57366	56432	55866	54932	54366	56150	54650	231	16600	500	41070	100	1	46110835	25315	57.79	1.73	12	0.22	950.00	31661.00	80700	20220624	-31.97	49600	20230104	10.69	75000	-26.80	20230306	49600	10.69	20230104	80000	-31.38	20220627	49600	10.69	20230104	1.41	Y	020150	500	230 억	3628119	N	N	29248	N	N
32	20230627	100317	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54700	-800	5	-1.44	3585046800	65689	35.70	55000	55400	54300	72100	38900	55500	54575.14	7.87	0	-7705	57366	56432	55866	54932	54366	56150	54650	231	16600	500	41070	100	1	46110835	25223	57.58	1.73	12	0.14	950.00	31661.00	80700	20220624	-32.22	49600	20230104	10.28	75000	-27.07	20230306	49600	10.28	20230104	80000	-31.62	20220627	49600	10.28	20230104	1.41	Y	020150	500	230 억	3628119	N	N	29248	N	N
33	20230627	090319	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	54500	-1000	5	-1.80	636903700	11622	6.32	55000	55400	54400	72100	38900	55500	54797.63	7.87	0	-2733	57366	56432	55866	54932	54366	56150	54650	231	16600	500	41070	100	1	46110835	25130	57.37	1.72	12	0.03	950.00	31661.00	80700	20220624	-32.47	49600	20230104	9.88	75000	-27.33	20230306	49600	9.88	20230104	80000	-31.88	20220627	49600	9.88	20230104	1.41	Y	020150	500	230 억	3628119	N	N	29248	N	N
34	20230626	160317	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55500	-1000	5	-1.77	10198523200	183133	91.59	56600	56800	55300	73400	39600	56500	55689.44	7.89	0	-8882	58700	57600	56500	55400	54300	57050	54850	231	16900	500	41810	100	1	46110835	25592	58.42	1.75	12	0.40	950.00	31661.00	80700	20220624	-31.23	49600	20230104	11.90	75000	-26.00	20230306	49600	11.90	20230104	80000	-30.62	20220627	49600	11.90	20230104	1.42	Y	020150	500	230 억	3636384	N	N	29198	N	N
35	20230626	150320	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55300	-1200	5	-2.12	9422466200	169136	84.59	56600	56800	55300	73400	39600	56500	55709.39	7.89	0	-9436	58700	57600	56500	55400	54300	57050	54850	231	16900	500	41810	100	1	46110835	25499	58.21	1.75	12	0.37	950.00	31661.00	80700	20220624	-31.47	49600	20230104	11.49	75000	-26.27	20230306	49600	11.49	20230104	80000	-30.88	20220627	49600	11.49	20230104	1.42	Y	020150	500	230 억	3636384	N	N	33973	N	N
36	20230626	140319	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55400	-1100	5	-1.95	7739915000	138749	69.39	56600	56800	55300	73400	39600	56500	55783.55	7.89	0	-12085	58700	57600	56500	55400	54300	57050	54850	231	16900	500	41810	100	1	46110835	25545	58.32	1.75	12	0.30	950.00	31661.00	80700	20220624	-31.35	49600	20230104	11.69	75000	-26.13	20230306	49600	11.69	20230104	80000	-30.75	20220627	49600	11.69	20230104	1.42	Y	020150	500	230 억	3636384	N	N	33973	N	N
37	20230626	130319	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55700	-800	5	-1.42	5949252400	106525	53.27	56600	56800	55500	73400	39600	56500	55848.39	7.89	0	-9991	58700	57600	56500	55400	54300	57050	54850	231	16900	500	41810	100	1	46110835	25684	58.63	1.76	12	0.23	950.00	31661.00	80700	20220624	-30.98	49600	20230104	12.30	75000	-25.73	20230306	49600	12.30	20230104	80000	-30.38	20220627	49600	12.30	20230104	1.42	Y	020150	500	230 억	3636384	N	N	33973	N	N
38	20230626	120317	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55700	-800	5	-1.42	5166527200	92491	46.26	56600	56800	55500	73400	39600	56500	55859.76	7.89	0	-5817	58700	57600	56500	55400	54300	57050	54850	231	16900	500	41810	100	1	46110835	25684	58.63	1.76	12	0.20	950.00	31661.00	80700	20220624	-30.98	49600	20230104	12.30	75000	-25.73	20230306	49600	12.30	20230104	80000	-30.38	20220627	49600	12.30	20230104	1.42	Y	020150	500	230 억	3636384	N	N	33973	N	N
39	20230626	110317	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56200	-300	5	-0.53	4215143200	75427	37.72	56600	56800	55500	73400	39600	56500	55883.71	7.89	0	-4726	58700	57600	56500	55400	54300	57050	54850	231	16900	500	41810	100	1	46110835	25914	59.16	1.78	12	0.16	950.00	31661.00	80700	20220624	-30.36	49600	20230104	13.31	75000	-25.07	20230306	49600	13.31	20230104	80000	-29.75	20220627	49600	13.31	20230104	1.42	Y	020150	500	230 억	3636384	N	N	33973	N	N
40	20230626	100318	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	55700	-800	5	-1.42	2637166900	47131	23.57	56600	56800	55600	73400	39600	56500	55953.93	7.89	0	-5132	58700	57600	56500	55400	54300	57050	54850	231	16900	500	41810	100	1	46110835	25684	58.63	1.76	12	0.10	950.00	31661.00	80700	20220624	-30.98	49600	20230104	12.30	75000	-25.73	20230306	49600	12.30	20230104	80000	-30.38	20220627	49600	12.30	20230104	1.42	Y	020150	500	230 억	3636384	N	N	33973	N	N
41	20230626	090318	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56300	-200	5	-0.35	244310800	4332	2.17	56600	56800	56100	73400	39600	56500	56396.67	7.89	0	-568	58700	57600	56500	55400	54300	57050	54850	231	16900	500	41810	100	1	46110835	25960	59.26	1.78	12	0.01	950.00	31661.00	80700	20220624	-30.24	49600	20230104	13.51	75000	-24.93	20230306	49600	13.51	20230104	80000	-29.62	20220627	49600	13.51	20230104	1.42	Y	020150	500	230 억	3636384	N	N	33973	N	N
42	20230623	160515	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56500	-700	5	-1.22	11238817500	199324	111.91	57300	57600	55400	74300	40100	57200	56384.39	7.82	-1206	28671	58400	57800	57200	56600	56000	58100	56900	231	17100	500	42320	100	1	46110835	26053	59.47	1.78	12	0.43	950.00	31661.00	80700	20220624	-29.99	49600	20230104	13.91	75000	-24.67	20230306	49600	13.91	20230104	80700	-29.99	20220624	49600	13.91	20230104	1.40	Y	020150	500	230 억	3605366	N	N	33920	N	N
43	20230623	140247	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56500	-700	5	-1.22	9472668100	168048	94.35	57300	57600	55400	74300	40100	57200	56368.82	7.82	-1206	18014	58400	57800	57200	56600	56000	58100	56900	231	17100	500	42320	100	1	46110835	26053	59.47	1.78	12	0.36	950.00	31661.00	80700	20220624	-29.99	49600	20230104	13.91	75000	-24.67	20230306	49600	13.91	20230104	80700	-29.99	20220624	49600	13.91	20230104	1.40	Y	020150	500	230 억	3605366	N	N	23070	N	N
44	20230622	160658	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57200	-300	5	-0.52	10130915700	177382	98.10	56600	57800	56600	74700	40300	57500	57113.53	7.74	-1305	15382	60766	59132	58166	56532	55566	58650	56050	231	17200	500	42550	100	1	46110835	26375	60.21	1.81	12	0.38	950.00	31661.00	80700	20220624	-29.12	49600	20230104	15.32	75000	-23.73	20230306	49600	15.32	20230104	80700	-29.12	20220624	49600	15.32	20230104	1.39	Y	020150	500	230 억	3567502	N	N	23033	N	N
45	20230622	150608	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57000	-500	5	-0.87	9128257700	159822	88.39	56600	57800	56600	74700	40300	57500	57115.15	7.74	-1305	13637	60766	59132	58166	56532	55566	58650	56050	231	17200	500	42550	100	1	46110835	26283	60.00	1.80	12	0.35	950.00	31661.00	80700	20220624	-29.37	49600	20230104	14.92	75000	-24.00	20230306	49600	14.92	20230104	80700	-29.37	20220624	49600	14.92	20230104	1.39	Y	020150	500	230 억	3567502	N	N	19335	N	N
46	20230622	140216	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57100	-400	5	-0.70	7938606300	138960	76.85	56600	57800	56600	74700	40300	57500	57128.71	7.74	-1305	11749	60766	59132	58166	56532	55566	58650	56050	231	17200	500	42550	100	1	46110835	26329	60.11	1.80	12	0.30	950.00	31661.00	80700	20220624	-29.24	49600	20230104	15.12	75000	-23.87	20230306	49600	15.12	20230104	80700	-29.24	20220624	49600	15.12	20230104	1.39	Y	020150	500	230 억	3567502	N	N	19335	N	N
47	20230622	130836	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57200	-300	5	-0.52	7086945600	124076	68.62	56600	57800	56600	74700	40300	57500	57117.78	7.74	-1305	8340	60766	59132	58166	56532	55566	58650	56050	231	17200	500	42550	100	1	46110835	26375	60.21	1.81	12	0.27	950.00	31661.00	80700	20220624	-29.12	49600	20230104	15.32	75000	-23.73	20230306	49600	15.32	20230104	80700	-29.12	20220624	49600	15.32	20230104	1.39	Y	020150	500	230 억	3567502	N	N	19335	N	N
48	20230622	121026	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57100	-400	5	-0.70	6155928200	107765	59.60	56600	57800	56600	74700	40300	57500	57123.63	7.74	-1305	6289	60766	59132	58166	56532	55566	58650	56050	231	17200	500	42550	100	1	46110835	26329	60.11	1.80	12	0.23	950.00	31661.00	80700	20220624	-29.24	49600	20230104	15.12	75000	-23.87	20230306	49600	15.12	20230104	80700	-29.24	20220624	49600	15.12	20230104	1.39	Y	020150	500	230 억	3567502	N	N	19335	N	N
49	20230622	110710	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	56900	-600	5	-1.04	5096615900	89196	49.33	56600	57800	56600	74700	40300	57500	57139.51	7.74	-1305	6010	60766	59132	58166	56532	55566	58650	56050	231	17200	500	42550	100	1	46110835	26237	59.89	1.80	12	0.19	950.00	31661.00	80700	20220624	-29.49	49600	20230104	14.72	75000	-24.13	20230306	49600	14.72	20230104	80700	-29.49	20220624	49600	14.72	20230104	1.39	Y	020150	500	230 억	3567502	N	N	19335	N	N
50	20230622	100705	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57000	-500	5	-0.87	3532471200	61754	34.15	56600	57800	56600	74700	40300	57500	57202.30	7.74	-1305	9126	60766	59132	58166	56532	55566	58650	56050	231	17200	500	42550	100	1	46110835	26283	60.00	1.80	12	0.13	950.00	31661.00	80700	20220624	-29.37	49600	20230104	14.92	75000	-24.00	20230306	49600	14.92	20230104	80700	-29.37	20220624	49600	14.92	20230104	1.39	Y	020150	500	230 억	3567502	N	N	19335	N	N
51	20230622	090508	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57600	100	2	0.17	809604100	14149	7.82	56600	57800	56600	74700	40300	57500	57219.86	7.74	-1305	7450	60766	59132	58166	56532	55566	58650	56050	231	17200	500	42550	100	1	46110835	26560	60.63	1.82	12	0.03	950.00	31661.00	80700	20220624	-28.62	49600	20230104	16.13	75000	-23.20	20230306	49600	16.13	20230104	80700	-28.62	20220624	49600	16.13	20230104	1.39	Y	020150	500	230 억	3567502	N	N	19335	N	N
52	20230621	160740	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57500	-1200	5	-2.04	10449519100	179986	133.19	58800	59800	57200	76300	41100	58700	58058.14	7.78	-2859	-19614	59833	59266	58833	58266	57833	59550	58550	231	17600	500	43430	100	1	46110835	26514	60.53	1.82	12	0.39	950.00	31661.00	80700	20220624	-28.75	49600	20230104	15.93	75000	-23.33	20230306	49600	15.93	20230104	80700	-28.75	20220624	49600	15.93	20230104	1.39	Y	020150	500	230 억	3585397	N	N	19326	N	N
53	20230621	151017	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57300	-1400	5	-2.39	9539300000	164126	121.45	58800	59800	57300	76300	41100	58700	58121.80	7.78	-2859	-22056	59833	59266	58833	58266	57833	59550	58550	231	17600	500	43430	100	1	46110835	26422	60.32	1.81	12	0.36	950.00	31661.00	80700	20220624	-29.00	49600	20230104	15.52	75000	-23.60	20230306	49600	15.52	20230104	80700	-29.00	20220624	49600	15.52	20230104	1.39	Y	020150	500	230 억	3585397	N	N	9697	N	N
54	20230621	140421	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57500	-1200	5	-2.04	7850815400	134761	99.72	58800	59800	57500	76300	41100	58700	58257.32	7.78	-2859	-20131	59833	59266	58833	58266	57833	59550	58550	231	17600	500	43430	100	1	46110835	26514	60.53	1.82	12	0.29	950.00	31661.00	80700	20220624	-28.75	49600	20230104	15.93	75000	-23.33	20230306	49600	15.93	20230104	80700	-28.75	20220624	49600	15.93	20230104	1.39	Y	020150	500	230 억	3585397	N	N	9697	N	N
55	20230621	130920	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57600	-1100	5	-1.87	6755381400	115729	85.64	58800	59800	57500	76300	41100	58700	58372.41	7.78	-2859	-11927	59833	59266	58833	58266	57833	59550	58550	231	17600	500	43430	100	1	46110835	26560	60.63	1.82	12	0.25	950.00	31661.00	80700	20220624	-28.62	49600	20230104	16.13	75000	-23.20	20230306	49600	16.13	20230104	80700	-28.62	20220624	49600	16.13	20230104	1.39	Y	020150	500	230 억	3585397	N	N	9697	N	N
56	20230621	120126	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57800	-900	5	-1.53	6130091200	104894	77.62	58800	59800	57500	76300	41100	58700	58440.81	7.78	-2859	-10316	59833	59266	58833	58266	57833	59550	58550	231	17600	500	43430	100	1	46110835	26652	60.84	1.83	12	0.23	950.00	31661.00	80700	20220624	-28.38	49600	20230104	16.53	75000	-22.93	20230306	49600	16.53	20230104	80700	-28.38	20220624	49600	16.53	20230104	1.39	Y	020150	500	230 억	3585397	N	N	9697	N	N
57	20230621	111026	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	57800	-900	5	-1.53	5656291700	96704	71.56	58800	59800	57500	76300	41100	58700	58490.77	7.78	-2859	-9757	59833	59266	58833	58266	57833	59550	58550	231	17600	500	43430	100	1	46110835	26652	60.84	1.83	12	0.21	950.00	31661.00	80700	20220624	-28.38	49600	20230104	16.53	75000	-22.93	20230306	49600	16.53	20230104	80700	-28.38	20220624	49600	16.53	20230104	1.39	Y	020150	500	230 억	3585397	N	N	9697	N	N
58	20230621	100453	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58100	-600	5	-1.02	3781896300	64290	47.57	58800	59800	58100	76300	41100	58700	58825.58	7.78	-2859	-5489	59833	59266	58833	58266	57833	59550	58550	231	17600	500	43430	100	1	46110835	26790	61.16	1.84	12	0.14	950.00	31661.00	80700	20220624	-28.00	49600	20230104	17.14	75000	-22.53	20230306	49600	17.14	20230104	80700	-28.00	20220624	49600	17.14	20230104	1.39	Y	020150	500	230 억	3585397	N	N	9697	N	N
59	20230621	090801	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59400	700	2	1.19	991618000	16722	12.37	58800	59700	58800	76300	41100	58700	59300.28	7.78	-2859	3911	59833	59266	58833	58266	57833	59550	58550	231	17600	500	43430	100	1	46110835	27390	62.53	1.88	12	0.04	950.00	31661.00	80700	20220624	-26.39	49600	20230104	19.76	75000	-20.80	20230306	49600	19.76	20230104	80700	-26.39	20220624	49600	19.76	20230104	1.39	Y	020150	500	230 억	3585397	N	N	9697	N	N
60	20230620	160238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58700	-500	5	-0.84	7824267100	133269	112.09	58500	59400	58400	76900	41500	59200	58710.02	7.82	-2500	-12278	60466	59832	59066	58432	57666	59900	58500	231	17700	500	43800	100	1	46110835	27067	61.79	1.85	12	0.29	950.00	31661.00	81100	20220617	-27.62	49600	20230104	18.35	75000	-21.73	20230306	49600	18.35	20230104	80700	-27.26	20220624	49600	18.35	20230104	1.40	Y	020150	500	230 억	3603622	N	N	9647	N	N
61	20230620	150557	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58700	-500	5	-0.84	6785838200	115566	97.20	58500	59400	58400	76900	41500	59200	58717.87	7.82	-2500	-14849	60466	59832	59066	58432	57666	59900	58500	231	17700	500	43800	100	1	46110835	27067	61.79	1.85	12	0.25	950.00	31661.00	81100	20220617	-27.62	49600	20230104	18.35	75000	-21.73	20230306	49600	18.35	20230104	80700	-27.26	20220624	49600	18.35	20230104	1.40	Y	020150	500	230 억	3603622	N	N	1702	N	N
62	20230620	140907	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58800	-400	5	-0.68	5852683600	99655	83.82	58500	59400	58400	76900	41500	59200	58728.97	7.82	-2500	-15450	60466	59832	59066	58432	57666	59900	58500	231	17700	500	43800	100	1	46110835	27113	61.89	1.86	12	0.22	950.00	31661.00	81100	20220617	-27.50	49600	20230104	18.55	75000	-21.60	20230306	49600	18.55	20230104	80700	-27.14	20220624	49600	18.55	20230104	1.40	Y	020150	500	230 억	3603622	N	N	1702	N	N
63	20230620	130924	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58800	-400	5	-0.68	5394406500	91868	77.27	58500	59400	58400	76900	41500	59200	58718.57	7.82	-2500	-14739	60466	59832	59066	58432	57666	59900	58500	231	17700	500	43800	100	1	46110835	27113	61.89	1.86	12	0.20	950.00	31661.00	81100	20220617	-27.50	49600	20230104	18.55	75000	-21.60	20230306	49600	18.55	20230104	80700	-27.14	20220624	49600	18.55	20230104	1.40	Y	020150	500	230 억	3603622	N	N	1702	N	N
64	20230620	120823	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58600	-600	5	-1.01	4700929400	80051	67.33	58500	59400	58400	76900	41500	59200	58723.57	7.82	-2500	-14263	60466	59832	59066	58432	57666	59900	58500	231	17700	500	43800	100	1	46110835	27021	61.68	1.85	12	0.17	950.00	31661.00	81100	20220617	-27.74	49600	20230104	18.15	75000	-21.87	20230306	49600	18.15	20230104	80700	-27.39	20220624	49600	18.15	20230104	1.40	Y	020150	500	230 억	3603622	N	N	1702	N	N
65	20230620	110735	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58600	-600	5	-1.01	3671596100	62446	52.52	58500	59400	58500	76900	41500	59200	58795.68	7.82	-2500	-10241	60466	59832	59066	58432	57666	59900	58500	231	17700	500	43800	100	1	46110835	27021	61.68	1.85	12	0.14	950.00	31661.00	81100	20220617	-27.74	49600	20230104	18.15	75000	-21.87	20230306	49600	18.15	20230104	80700	-27.39	20220624	49600	18.15	20230104	1.40	Y	020150	500	230 억	3603622	N	N	1702	N	N
66	20230620	100506	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59300	100	2	0.17	2638817900	44883	37.75	58500	59400	58500	76900	41500	59200	58792.33	7.82	-2500	-2859	60466	59832	59066	58432	57666	59900	58500	231	17700	500	43800	100	1	46110835	27344	62.42	1.87	12	0.10	950.00	31661.00	81100	20220617	-26.88	49600	20230104	19.56	75000	-20.93	20230306	49600	19.56	20230104	80700	-26.52	20220624	49600	19.56	20230104	1.40	Y	020150	500	230 억	3603622	N	N	1702	N	N
67	20230620	090327	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59000	-200	5	-0.34	421405400	7186	6.04	58500	59100	58500	76900	41500	59200	58634.53	7.82	-2500	2276	60466	59832	59066	58432	57666	59900	58500	231	17700	500	43800	100	1	46110835	27205	62.11	1.86	12	0.02	950.00	31661.00	81100	20220617	-27.25	49600	20230104	18.95	75000	-21.33	20230306	49600	18.95	20230104	80700	-26.89	20220624	49600	18.95	20230104	1.40	Y	020150	500	230 억	3603622	N	N	1702	N	N
68	20230619	160146	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59200	0	3	0.00	6984531500	118558	56.04	59200	59700	58300	76900	41500	59200	58912.12	7.84	-2760	-5325	60666	59932	59066	58332	57466	59500	57900	231	17700	500	43800	100	1	46110835	27298	62.32	1.87	12	0.26	950.00	31661.00	83200	20220616	-28.85	49600	20230104	19.35	75000	-21.07	20230306	49600	19.35	20230104	80700	-26.64	20220624	49600	19.35	20230104	1.40	Y	020150	500	230 억	3613729	N	N	1652	N	N
69	20230619	150607	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58900	-300	5	-0.51	6393904000	108562	51.32	59200	59700	58300	76900	41500	59200	58896.30	7.84	-2760	-8155	60666	59932	59066	58332	57466	59500	57900	231	17700	500	43800	100	1	46110835	27159	62.00	1.86	12	0.24	950.00	31661.00	83200	20220616	-29.21	49600	20230104	18.75	75000	-21.47	20230306	49600	18.75	20230104	80700	-27.01	20220624	49600	18.75	20230104	1.40	Y	020150	500	230 억	3613729	N	N	36118	N	N
70	20230619	140929	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58600	-600	5	-1.01	5443698000	92420	43.69	59200	59700	58300	76900	41500	59200	58901.69	7.84	-2760	-5082	60666	59932	59066	58332	57466	59500	57900	231	17700	500	43800	100	1	46110835	27021	61.68	1.85	12	0.20	950.00	31661.00	83200	20220616	-29.57	49600	20230104	18.15	75000	-21.87	20230306	49600	18.15	20230104	80700	-27.39	20220624	49600	18.15	20230104	1.40	Y	020150	500	230 억	3613729	N	N	36118	N	N
71	20230619	130448	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58800	-400	5	-0.68	4490620600	76167	36.00	59200	59700	58300	76900	41500	59200	58957.52	7.84	-2760	474	60666	59932	59066	58332	57466	59500	57900	231	17700	500	43800	100	1	46110835	27113	61.89	1.86	12	0.17	950.00	31661.00	83200	20220616	-29.33	49600	20230104	18.55	75000	-21.60	20230306	49600	18.55	20230104	80700	-27.14	20220624	49600	18.55	20230104	1.40	Y	020150	500	230 억	3613729	N	N	36118	N	N
72	20230619	120949	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59100	-100	5	-0.17	3839352300	65123	30.78	59200	59700	58300	76900	41500	59200	58955.34	7.84	-2760	592	60666	59932	59066	58332	57466	59500	57900	231	17700	500	43800	100	1	46110835	27252	62.21	1.87	12	0.14	950.00	31661.00	83200	20220616	-28.97	49600	20230104	19.15	75000	-21.20	20230306	49600	19.15	20230104	80700	-26.77	20220624	49600	19.15	20230104	1.40	Y	020150	500	230 억	3613729	N	N	36118	N	N
73	20230619	110659	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59100	-100	5	-0.17	3184035300	54044	25.55	59200	59700	58300	76900	41500	59200	58915.54	7.84	-2760	2242	60666	59932	59066	58332	57466	59500	57900	231	17700	500	43800	100	1	46110835	27252	62.21	1.87	12	0.12	950.00	31661.00	83200	20220616	-28.97	49600	20230104	19.15	75000	-21.20	20230306	49600	19.15	20230104	80700	-26.77	20220624	49600	19.15	20230104	1.40	Y	020150	500	230 억	3613729	N	N	36118	N	N
74	20230619	100651	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59300	100	2	0.17	2211415300	37666	17.81	59200	59400	58300	76900	41500	59200	58711.00	7.84	-2760	-131	60666	59932	59066	58332	57466	59500	57900	231	17700	500	43800	100	1	46110835	27344	62.42	1.87	12	0.08	950.00	31661.00	83200	20220616	-28.73	49600	20230104	19.56	75000	-20.93	20230306	49600	19.56	20230104	80700	-26.52	20220624	49600	19.56	20230104	1.40	Y	020150	500	230 억	3613729	N	N	36118	N	N
75	20230619	090605	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58900	-300	5	-0.51	289352200	4897	2.31	59200	59400	58900	76900	41500	59200	59087.32	7.84	-2760	-475	60666	59932	59066	58332	57466	59500	57900	231	17700	500	43800	100	1	46110835	27159	62.00	1.86	12	0.01	950.00	31661.00	83200	20220616	-29.21	49600	20230104	18.75	75000	-21.47	20230306	49600	18.75	20230104	80700	-27.01	20220624	49600	18.75	20230104	1.40	Y	020150	500	230 억	3613729	N	N	36118	N	N
76	20230616	160749	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59200	-100	5	-0.17	12404464900	210395	110.90	59500	59800	58200	77000	41600	59300	58957.65	7.80	-491	1446	61500	60400	59300	58200	57100	59850	57650	231	17700	500	43880	100	1	46110835	27298	62.32	1.87	12	0.46	950.00	31661.00	83200	20220616	-28.85	49600	20230104	19.35	75000	-21.07	20230306	49600	19.35	20230104	83200	-28.85	20220616	49600	19.35	20230104	1.41	Y	020150	500	230 억	3596999	N	N	36118	N	N
77	20230616	150922	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59100	-200	5	-0.34	10794915600	183200	96.57	59500	59800	58200	77000	41600	59300	58924.21	7.80	-491	-4275	61500	60400	59300	58200	57100	59850	57650	231	17700	500	43880	100	1	46110835	27252	62.21	1.87	12	0.40	950.00	31661.00	83200	20220616	-28.97	49600	20230104	19.15	75000	-21.20	20230306	49600	19.15	20230104	83200	-28.97	20220616	49600	19.15	20230104	1.41	Y	020150	500	230 억	3596999	N	N	12861	N	N
78	20230616	140801	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58900	-400	5	-0.67	8901431000	151066	79.63	59500	59800	58200	77000	41600	59300	58924.12	7.80	-491	-7956	61500	60400	59300	58200	57100	59850	57650	231	17700	500	43880	100	1	46110835	27159	62.00	1.86	12	0.33	950.00	31661.00	83200	20220616	-29.21	49600	20230104	18.75	75000	-21.47	20230306	49600	18.75	20230104	83200	-29.21	20220616	49600	18.75	20230104	1.41	Y	020150	500	230 억	3596999	N	N	12861	N	N
79	20230616	130227	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59300	0	3	0.00	7681925800	130367	68.72	59500	59800	58200	77000	41600	59300	58925.38	7.80	-491	-8421	61500	60400	59300	58200	57100	59850	57650	231	17700	500	43880	100	1	46110835	27344	62.42	1.87	12	0.28	950.00	31661.00	83200	20220616	-28.73	49600	20230104	19.56	75000	-20.93	20230306	49600	19.56	20230104	83200	-28.73	20220616	49600	19.56	20230104	1.41	Y	020150	500	230 억	3596999	N	N	12861	N	N
80	20230616	120838	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59300	0	3	0.00	6548583800	111208	58.62	59500	59800	58200	77000	41600	59300	58885.90	7.80	-491	-12182	61500	60400	59300	58200	57100	59850	57650	231	17700	500	43880	100	1	46110835	27344	62.42	1.87	12	0.24	950.00	31661.00	83200	20220616	-28.73	49600	20230104	19.56	75000	-20.93	20230306	49600	19.56	20230104	83200	-28.73	20220616	49600	19.56	20230104	1.41	Y	020150	500	230 억	3596999	N	N	12861	N	N
81	20230616	110310	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58900	-400	5	-0.67	5169553600	87791	46.28	59500	59800	58200	77000	41600	59300	58884.77	7.80	-491	-17382	61500	60400	59300	58200	57100	59850	57650	231	17700	500	43880	100	1	46110835	27159	62.00	1.86	12	0.19	950.00	31661.00	83200	20220616	-29.21	49600	20230104	18.75	75000	-21.47	20230306	49600	18.75	20230104	83200	-29.21	20220616	49600	18.75	20230104	1.41	Y	020150	500	230 억	3596999	N	N	12861	N	N
82	20230616	100641	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58900	-400	5	-0.67	3726399200	63271	33.35	59500	59800	58200	77000	41600	59300	58895.84	7.80	-491	-10544	61500	60400	59300	58200	57100	59850	57650	231	17700	500	43880	100	1	46110835	27159	62.00	1.86	12	0.14	950.00	31661.00	83200	20220616	-29.21	49600	20230104	18.75	75000	-21.47	20230306	49600	18.75	20230104	83200	-29.21	20220616	49600	18.75	20230104	1.41	Y	020150	500	230 억	3596999	N	N	12861	N	N
83	20230616	090506	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59100	-200	5	-0.34	729333800	12312	6.49	59500	59800	58400	77000	41600	59300	59237.63	7.80	-491	-2351	61500	60400	59300	58200	57100	59850	57650	231	17700	500	43880	100	1	46110835	27252	62.21	1.87	12	0.03	950.00	31661.00	83200	20220616	-28.97	49600	20230104	19.15	75000	-21.20	20230306	49600	19.15	20230104	83200	-28.97	20220616	49600	19.15	20230104	1.41	Y	020150	500	230 억	3596999	N	N	12861	N	N
84	20230615	150509	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	59200	-300	5	-0.50	10076232500	170435	71.26	59500	60400	58200	77300	41700	59500	59120.68	7.79	-587	734	62566	61032	60066	58532	57566	60550	58050	231	17800	500	44030	100	1	46110835	27298	62.32	1.87	12	0.37	950.00	31661.00	83200	20220616	-28.85	49600	20230104	19.35	75000	-21.07	20230306	49600	19.35	20230104	83200	-28.85	20220616	49600	19.35	20230104	1.44	Y	020150	500	230 억	3591949	N	N	14569	N	N
85	20230615	140851	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58900	-600	5	-1.01	8973570400	151778	63.46	59500	60400	58200	77300	41700	59500	59123.00	7.79	-587	-11	62566	61032	60066	58532	57566	60550	58050	231	17800	500	44030	100	1	46110835	27159	62.00	1.86	12	0.33	950.00	31661.00	83200	20220616	-29.21	49600	20230104	18.75	75000	-21.47	20230306	49600	18.75	20230104	83200	-29.21	20220616	49600	18.75	20230104	1.44	Y	020150	500	230 억	3591949	N	N	14569	N	N
86	20230615	130658	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58900	-600	5	-1.01	8118145000	137231	57.38	59500	60400	58200	77300	41700	59500	59156.79	7.79	-587	697	62566	61032	60066	58532	57566	60550	58050	231	17800	500	44030	100	1	46110835	27159	62.00	1.86	12	0.30	950.00	31661.00	83200	20220616	-29.21	49600	20230104	18.75	75000	-21.47	20230306	49600	18.75	20230104	83200	-29.21	20220616	49600	18.75	20230104	1.44	Y	020150	500	230 억	3591949	N	N	14569	N	N
87	20230615	120109	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58900	-600	5	-1.01	7333232000	123902	51.81	59500	60400	58200	77300	41700	59500	59185.74	7.79	-587	2627	62566	61032	60066	58532	57566	60550	58050	231	17800	500	44030	100	1	46110835	27159	62.00	1.86	12	0.27	950.00	31661.00	83200	20220616	-29.21	49600	20230104	18.75	75000	-21.47	20230306	49600	18.75	20230104	83200	-29.21	20220616	49600	18.75	20230104	1.44	Y	020150	500	230 억	3591949	N	N	14569	N	N
88	20230615	110450	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	58500	-1000	5	-1.68	5407663800	90983	38.04	59500	60400	58400	77300	41700	59500	59435.98	7.79	-587	-179	62566	61032	60066	58532	57566	60550	58050	231	17800	500	44030	100	1	46110835	26975	61.58	1.85	12	0.20	950.00	31661.00	83200	20220616	-29.69	49600	20230104	17.94	75000	-22.00	20230306	49600	17.94	20230104	83200	-29.69	20220616	49600	17.94	20230104	1.44	Y	020150	500	230 억	3591949	N	N	14569	N	N
89	20230611	184511	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	61000	1800	2	3.04	12717613900	210543	123.02	60000	61300	59300	76900	41500	59200	60400.72	7.68	5614	2786	60666	59932	59366	58632	58066	59850	58550	231	17700	500	43800	100	1	46110835	28128	64.21	1.93	12	0.46	950.00	31661.00	85400	20220609	-28.57	49600	20230104	22.98	75000	-18.67	20230306	49600	22.98	20230104	85400	-28.57	20220609	49600	22.98	20230104	1.42	Y	020150	500	230 억	3540901	N	N	27763	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History