KissMeData/011070/price/prices-20230601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

44 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	160242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	309500	2500	2	0.81	38518589000	124429	118.08	309000	313000	307000	399000	215000	307000	309563.56	21.16	0	14963	314333	310666	306333	302666	298333	312500	304500	1183	92000	5000	227180	500	1	23667107	73250	7.48	1.72	12	0.53	41401.00	180255.00	371500	20220729	-16.69	248000	20230316	24.80	321000	-3.58	20230616	248000	24.80	20230316	371500	-16.69	20220729	248000	24.80	20230316	0.74	Y	011070	5000	1183 억	5007831	N	N	7446	N	N
3	20230630	150242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	310000	3000	2	0.98	32195667000	104016	98.71	309000	313000	307000	399000	215000	307000	309526.81	21.16	0	14130	314333	310666	306333	302666	298333	312500	304500	1183	92000	5000	227180	500	1	23667107	73368	7.49	1.72	12	0.44	41401.00	180255.00	371500	20220729	-16.55	248000	20230316	25.00	321000	-3.43	20230616	248000	25.00	20230316	371500	-16.55	20220729	248000	25.00	20230316	0.74	Y	011070	5000	1183 억	5007831	N	N	5099	N	N
4	20230630	140243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	308500	1500	2	0.49	26978220500	87158	82.71	309000	313000	307000	399000	215000	307000	309533.19	21.16	0	10322	314333	310666	306333	302666	298333	312500	304500	1183	92000	5000	227180	500	1	23667107	73013	7.45	1.71	12	0.37	41401.00	180255.00	371500	20220729	-16.96	248000	20230316	24.40	321000	-3.89	20230616	248000	24.40	20230316	371500	-16.96	20220729	248000	24.40	20230316	0.74	Y	011070	5000	1183 억	5007831	N	N	5099	N	N
5	20230630	130243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	309000	2000	2	0.65	23985274500	77468	73.52	309000	313000	307000	399000	215000	307000	309616.23	21.16	0	9352	314333	310666	306333	302666	298333	312500	304500	1183	92000	5000	227180	500	1	23667107	73131	7.46	1.71	12	0.33	41401.00	180255.00	371500	20220729	-16.82	248000	20230316	24.60	321000	-3.74	20230616	248000	24.60	20230316	371500	-16.82	20220729	248000	24.60	20230316	0.74	Y	011070	5000	1183 억	5007831	N	N	5099	N	N
6	20230630	120241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	309000	2000	2	0.65	20725814500	66922	63.51	309000	313000	307000	399000	215000	307000	309702.23	21.16	0	6111	314333	310666	306333	302666	298333	312500	304500	1183	92000	5000	227180	500	1	23667107	73131	7.46	1.71	12	0.28	41401.00	180255.00	371500	20220729	-16.82	248000	20230316	24.60	321000	-3.74	20230616	248000	24.60	20230316	371500	-16.82	20220729	248000	24.60	20230316	0.74	Y	011070	5000	1183 억	5007831	N	N	5099	N	N
7	20230630	110243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	309500	2500	2	0.81	17560699500	56682	53.79	309000	313000	307000	399000	215000	307000	309812.30	21.16	0	5974	314333	310666	306333	302666	298333	312500	304500	1183	92000	5000	227180	500	1	23667107	73250	7.48	1.72	12	0.24	41401.00	180255.00	371500	20220729	-16.69	248000	20230316	24.80	321000	-3.58	20230616	248000	24.80	20230316	371500	-16.69	20220729	248000	24.80	20230316	0.74	Y	011070	5000	1183 억	5007831	N	N	5099	N	N
8	20230630	100242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	309000	2000	2	0.65	13734911000	44309	42.05	309000	313000	307000	399000	215000	307000	309982.11	21.16	0	4327	314333	310666	306333	302666	298333	312500	304500	1183	92000	5000	227180	500	1	23667107	73131	7.46	1.71	12	0.19	41401.00	180255.00	371500	20220729	-16.82	248000	20230316	24.60	321000	-3.74	20230616	248000	24.60	20230316	371500	-16.82	20220729	248000	24.60	20230316	0.74	Y	011070	5000	1183 억	5007831	N	N	5099	N	N
9	20230630	090243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	310500	3500	2	1.14	2816587000	9073	8.61	309000	312000	308500	399000	215000	307000	310447.15	21.16	0	4432	314333	310666	306333	302666	298333	312500	304500	1183	92000	5000	227180	500	1	23667107	73486	7.50	1.72	12	0.04	41401.00	180255.00	371500	20220729	-16.42	248000	20230316	25.20	321000	-3.27	20230616	248000	25.20	20230316	371500	-16.42	20220729	248000	25.20	20230316	0.74	Y	011070	5000	1183 억	5007831	N	N	5099	N	N
10	20230629	160242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	307000	4000	2	1.32	32133153500	104700	70.53	302500	310000	302000	393500	212500	303000	306908.35	21.17	0	1624	317666	310332	306166	298832	294666	308250	296750	1183	90500	5000	224220	500	1	23667107	72658	7.42	1.70	12	0.44	41401.00	180255.00	371500	20220729	-17.36	248000	20230316	23.79	321000	-4.36	20230616	248000	23.79	20230316	371500	-17.36	20220729	248000	23.79	20230316	0.76	Y	011070	5000	1183 억	5009832	N	N	5099	N	N
11	20230629	150241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	307000	4000	2	1.32	28257665500	92086	62.04	302500	310000	302000	393500	212500	303000	306863.37	21.17	0	1995	317666	310332	306166	298832	294666	308250	296750	1183	90500	5000	224220	500	1	23667107	72658	7.42	1.70	12	0.39	41401.00	180255.00	371500	20220729	-17.36	248000	20230316	23.79	321000	-4.36	20230616	248000	23.79	20230316	371500	-17.36	20220729	248000	23.79	20230316	0.76	Y	011070	5000	1183 억	5009832	N	N	4733	N	N
12	20230629	140240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	307500	4500	2	1.49	25041351500	81622	54.99	302500	310000	302000	393500	212500	303000	306798.45	21.17	0	3548	317666	310332	306166	298832	294666	308250	296750	1183	90500	5000	224220	500	1	23667107	72776	7.43	1.71	12	0.34	41401.00	180255.00	371500	20220729	-17.23	248000	20230316	23.99	321000	-4.21	20230616	248000	23.99	20230316	371500	-17.23	20220729	248000	23.99	20230316	0.76	Y	011070	5000	1183 억	5009832	N	N	4733	N	N
13	20230629	130240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	308000	5000	2	1.65	21526561000	70193	47.29	302500	310000	302000	393500	212500	303000	306678.84	21.17	0	4284	317666	310332	306166	298832	294666	308250	296750	1183	90500	5000	224220	500	1	23667107	72895	7.44	1.71	12	0.30	41401.00	180255.00	371500	20220729	-17.09	248000	20230316	24.19	321000	-4.05	20230616	248000	24.19	20230316	371500	-17.09	20220729	248000	24.19	20230316	0.76	Y	011070	5000	1183 억	5009832	N	N	4733	N	N
14	20230629	120241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	306500	3500	2	1.16	18853739500	61511	41.44	302500	310000	302000	393500	212500	303000	306512.33	21.17	0	5830	317666	310332	306166	298832	294666	308250	296750	1183	90500	5000	224220	500	1	23667107	72540	7.40	1.70	12	0.26	41401.00	180255.00	371500	20220729	-17.50	248000	20230316	23.59	321000	-4.52	20230616	248000	23.59	20230316	371500	-17.50	20220729	248000	23.59	20230316	0.76	Y	011070	5000	1183 억	5009832	N	N	4733	N	N
15	20230629	110242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	309500	6500	2	2.15	15421958500	50364	33.93	302500	310000	302000	393500	212500	303000	306212.51	21.17	0	5949	317666	310332	306166	298832	294666	308250	296750	1183	90500	5000	224220	500	1	23667107	73250	7.48	1.72	12	0.21	41401.00	180255.00	371500	20220729	-16.69	248000	20230316	24.80	321000	-3.58	20230616	248000	24.80	20230316	371500	-16.69	20220729	248000	24.80	20230316	0.76	Y	011070	5000	1183 억	5009832	N	N	4733	N	N
16	20230629	100242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	305500	2500	2	0.83	7761572500	25506	17.18	302500	306500	302000	393500	212500	303000	304305.84	21.17	0	881	317666	310332	306166	298832	294666	308250	296750	1183	90500	5000	224220	500	1	23667107	72303	7.38	1.69	12	0.11	41401.00	180255.00	371500	20220729	-17.77	248000	20230316	23.19	321000	-4.83	20230616	248000	23.19	20230316	371500	-17.77	20220729	248000	23.19	20230316	0.76	Y	011070	5000	1183 억	5009832	N	N	4733	N	N
17	20230629	090241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	303500	500	2	0.17	1737014500	5731	3.86	302500	304000	302000	393500	212500	303000	303091.64	21.17	0	-831	317666	310332	306166	298832	294666	308250	296750	1183	90500	5000	224220	500	1	23667107	71830	7.33	1.68	12	0.02	41401.00	180255.00	371500	20220729	-18.30	248000	20230316	22.38	321000	-5.45	20230616	248000	22.38	20230316	371500	-18.30	20220729	248000	22.38	20230316	0.76	Y	011070	5000	1183 억	5009832	N	N	4733	N	N
18	20230628	160240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	303000	-9500	5	-3.04	45317163000	147829	83.33	313000	313500	302000	406000	219000	312500	306560.58	21.31	22	-30886	322833	317666	311333	306166	299833	320250	308750	1183	93500	5000	231250	500	1	23667107	71711	7.32	1.68	12	0.62	41401.00	180255.00	371500	20220729	-18.44	248000	20230316	22.18	321000	-5.61	20230616	248000	22.18	20230316	371500	-18.44	20220729	248000	22.18	20230316	0.76	Y	011070	5000	1183 억	5043438	N	N	4733	N	N
19	20230628	150241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	302500	-10000	5	-3.20	40130930000	130718	73.69	313000	313500	302000	406000	219000	312500	307003.86	21.31	22	-30548	322833	317666	311333	306166	299833	320250	308750	1183	93500	5000	231250	500	1	23667107	71593	7.31	1.68	12	0.55	41401.00	180255.00	371500	20220729	-18.57	248000	20230316	21.98	321000	-5.76	20230616	248000	21.98	20230316	371500	-18.57	20220729	248000	21.98	20230316	0.76	Y	011070	5000	1183 억	5043438	N	N	3065	N	N
20	20230628	140240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	304000	-8500	5	-2.72	30212178500	98008	55.25	313000	313500	303500	406000	219000	312500	308262.37	21.31	22	-23566	322833	317666	311333	306166	299833	320250	308750	1183	93500	5000	231250	500	1	23667107	71948	7.34	1.69	12	0.41	41401.00	180255.00	371500	20220729	-18.17	248000	20230316	22.58	321000	-5.30	20230616	248000	22.58	20230316	371500	-18.17	20220729	248000	22.58	20230316	0.76	Y	011070	5000	1183 억	5043438	N	N	3065	N	N
21	20230628	130239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	306500	-6000	5	-1.92	20718055500	66863	37.69	313000	313500	306000	406000	219000	312500	309858.30	21.31	22	-15855	322833	317666	311333	306166	299833	320250	308750	1183	93500	5000	231250	500	1	23667107	72540	7.40	1.70	12	0.28	41401.00	180255.00	371500	20220729	-17.50	248000	20230316	23.59	321000	-4.52	20230616	248000	23.59	20230316	371500	-17.50	20220729	248000	23.59	20230316	0.76	Y	011070	5000	1183 억	5043438	N	N	3065	N	N
22	20230628	120221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	308500	-4000	5	-1.28	16804469000	54126	30.51	313000	313500	308000	406000	219000	312500	310469.44	21.31	22	-10796	322833	317666	311333	306166	299833	320250	308750	1183	93500	5000	231250	500	1	23667107	73013	7.45	1.71	12	0.23	41401.00	180255.00	371500	20220729	-16.96	248000	20230316	24.40	321000	-3.89	20230616	248000	24.40	20230316	371500	-16.96	20220729	248000	24.40	20230316	0.76	Y	011070	5000	1183 억	5043438	N	N	3065	N	N
23	20230628	110242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	309000	-3500	5	-1.12	14305849000	46030	25.95	313000	313500	308500	406000	219000	312500	310794.03	21.31	22	-7927	322833	317666	311333	306166	299833	320250	308750	1183	93500	5000	231250	500	1	23667107	73131	7.46	1.71	12	0.19	41401.00	180255.00	371500	20220729	-16.82	248000	20230316	24.60	321000	-3.74	20230616	248000	24.60	20230316	371500	-16.82	20220729	248000	24.60	20230316	0.76	Y	011070	5000	1183 억	5043438	N	N	3065	N	N
24	20230628	100240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	310000	-2500	5	-0.80	10788301000	34669	19.54	313000	313500	309500	406000	219000	312500	311180.05	21.31	22	-6096	322833	317666	311333	306166	299833	320250	308750	1183	93500	5000	231250	500	1	23667107	73368	7.49	1.72	12	0.15	41401.00	180255.00	371500	20220729	-16.55	248000	20230316	25.00	321000	-3.43	20230616	248000	25.00	20230316	371500	-16.55	20220729	248000	25.00	20230316	0.76	Y	011070	5000	1183 억	5043438	N	N	3065	N	N
25	20230628	090240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	311000	-1500	5	-0.48	1488138500	4770	2.69	313000	313500	310500	406000	219000	312500	311978.72	21.31	22	-2205	322833	317666	311333	306166	299833	320250	308750	1183	93500	5000	231250	500	1	23667107	73605	7.51	1.73	12	0.02	41401.00	180255.00	371500	20220729	-16.29	248000	20230316	25.40	321000	-3.12	20230616	248000	25.40	20230316	371500	-16.29	20220729	248000	25.40	20230316	0.76	Y	011070	5000	1183 억	5043438	N	N	3065	N	N
26	20230627	160240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	312500	4500	2	1.46	55122964000	176754	248.55	311000	316500	305000	400000	216000	308000	311862.23	21.30	0	-2446	312000	310000	307000	305000	302000	311000	306000	1183	92000	5000	227920	500	1	23667107	73960	7.55	1.73	12	0.75	41401.00	180255.00	371500	20220729	-15.88	248000	20230316	26.01	321000	-2.65	20230616	248000	26.01	20230316	371500	-15.88	20220729	248000	26.01	20230316	0.76	Y	011070	5000	1183 억	5040551	N	N	3065	N	N
27	20230627	150241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314000	6000	2	1.95	51336548000	164656	231.54	311000	316500	305000	400000	216000	308000	311781.55	21.30	0	2722	312000	310000	307000	305000	302000	311000	306000	1183	92000	5000	227920	500	1	23667107	74315	7.58	1.74	12	0.70	41401.00	180255.00	371500	20220729	-15.48	248000	20230316	26.61	321000	-2.18	20230616	248000	26.61	20230316	371500	-15.48	20220729	248000	26.61	20230316	0.76	Y	011070	5000	1183 억	5040551	N	N	4300	N	N
28	20230627	140243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314500	6500	2	2.11	43017716500	138177	194.30	311000	316500	305000	400000	216000	308000	311324.26	21.30	0	8729	312000	310000	307000	305000	302000	311000	306000	1183	92000	5000	227920	500	1	23667107	74433	7.60	1.74	12	0.58	41401.00	180255.00	371500	20220729	-15.34	248000	20230316	26.81	321000	-2.02	20230616	248000	26.81	20230316	371500	-15.34	20220729	248000	26.81	20230316	0.76	Y	011070	5000	1183 억	5040551	N	N	4300	N	N
29	20230627	130244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	312500	4500	2	1.46	29059611000	93842	131.96	311000	313000	305000	400000	216000	308000	309666.03	21.30	0	3377	312000	310000	307000	305000	302000	311000	306000	1183	92000	5000	227920	500	1	23667107	73960	7.55	1.73	12	0.40	41401.00	180255.00	371500	20220729	-15.88	248000	20230316	26.01	321000	-2.65	20230616	248000	26.01	20230316	371500	-15.88	20220729	248000	26.01	20230316	0.76	Y	011070	5000	1183 억	5040551	N	N	4300	N	N
30	20230627	120244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	311000	3000	2	0.97	23704155500	76678	107.82	311000	312000	305000	400000	216000	308000	309139.55	21.30	0	-841	312000	310000	307000	305000	302000	311000	306000	1183	92000	5000	227920	500	1	23667107	73605	7.51	1.73	12	0.32	41401.00	180255.00	371500	20220729	-16.29	248000	20230316	25.40	321000	-3.12	20230616	248000	25.40	20230316	371500	-16.29	20220729	248000	25.40	20230316	0.76	Y	011070	5000	1183 억	5040551	N	N	4300	N	N
31	20230627	110243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	310500	2500	2	0.81	18967829500	61454	86.42	311000	311500	305000	400000	216000	308000	308651.29	21.30	0	-687	312000	310000	307000	305000	302000	311000	306000	1183	92000	5000	227920	500	1	23667107	73486	7.50	1.72	12	0.26	41401.00	180255.00	371500	20220729	-16.42	248000	20230316	25.20	321000	-3.27	20230616	248000	25.20	20230316	371500	-16.42	20220729	248000	25.20	20230316	0.76	Y	011070	5000	1183 억	5040551	N	N	4300	N	N
32	20230627	100239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	309500	1500	2	0.49	9917474500	32193	45.27	311000	311000	305000	400000	216000	308000	308063.15	21.30	0	-3931	312000	310000	307000	305000	302000	311000	306000	1183	92000	5000	227920	500	1	23667107	73250	7.48	1.72	12	0.14	41401.00	180255.00	371500	20220729	-16.69	248000	20230316	24.80	321000	-3.58	20230616	248000	24.80	20230316	371500	-16.69	20220729	248000	24.80	20230316	0.76	Y	011070	5000	1183 억	5040551	N	N	4300	N	N
33	20230627	090240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	308500	500	2	0.16	1991063500	6421	9.03	311000	311000	308500	400000	216000	308000	310099.61	21.30	0	-1175	312000	310000	307000	305000	302000	311000	306000	1183	92000	5000	227920	500	1	23667107	73013	7.45	1.71	12	0.03	41401.00	180255.00	371500	20220729	-16.96	248000	20230316	24.40	321000	-3.89	20230616	248000	24.40	20230316	371500	-16.96	20220729	248000	24.40	20230316	0.76	Y	011070	5000	1183 억	5040551	N	N	4300	N	N
34	20230626	160240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	308000	1500	2	0.49	21390785000	69662	81.61	306500	309000	304000	398000	215000	306500	307062.94	21.34	0	-10275	312166	309332	306166	303332	300166	307750	301750	1183	91500	5000	226810	500	1	23667107	72895	7.44	1.71	12	0.29	41401.00	180255.00	371500	20220729	-17.09	248000	20230316	24.19	321000	-4.05	20230616	248000	24.19	20230316	371500	-17.09	20220729	248000	24.19	20230316	0.76	Y	011070	5000	1183 억	5050753	N	N	4300	N	N
35	20230626	150241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	307000	500	2	0.16	18106086500	58990	69.11	306500	309000	304000	398000	215000	306500	306934.84	21.34	0	-9435	312166	309332	306166	303332	300166	307750	301750	1183	91500	5000	226810	500	1	23667107	72658	7.42	1.70	12	0.25	41401.00	180255.00	371500	20220729	-17.36	248000	20230316	23.79	321000	-4.36	20230616	248000	23.79	20230316	371500	-17.36	20220729	248000	23.79	20230316	0.76	Y	011070	5000	1183 억	5050753	N	N	3978	N	N
36	20230626	140241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	308500	2000	2	0.65	15362720000	50068	58.66	306500	309000	304000	398000	215000	306500	306837.10	21.34	0	-5953	312166	309332	306166	303332	300166	307750	301750	1183	91500	5000	226810	500	1	23667107	73013	7.45	1.71	12	0.21	41401.00	180255.00	371500	20220729	-16.96	248000	20230316	24.40	321000	-3.89	20230616	248000	24.40	20230316	371500	-16.96	20220729	248000	24.40	20230316	0.76	Y	011070	5000	1183 억	5050753	N	N	3978	N	N
37	20230626	130241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	307000	500	2	0.16	12314286000	40184	47.08	306500	308500	304000	398000	215000	306500	306447.49	21.34	0	-5824	312166	309332	306166	303332	300166	307750	301750	1183	91500	5000	226810	500	1	23667107	72658	7.42	1.70	12	0.17	41401.00	180255.00	371500	20220729	-17.36	248000	20230316	23.79	321000	-4.36	20230616	248000	23.79	20230316	371500	-17.36	20220729	248000	23.79	20230316	0.76	Y	011070	5000	1183 억	5050753	N	N	3978	N	N
38	20230626	120239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	306500	0	3	0.00	10378918000	33876	39.69	306500	308500	304000	398000	215000	306500	306379.68	21.34	0	-5582	312166	309332	306166	303332	300166	307750	301750	1183	91500	5000	226810	500	1	23667107	72540	7.40	1.70	12	0.14	41401.00	180255.00	371500	20220729	-17.50	248000	20230316	23.59	321000	-4.52	20230616	248000	23.59	20230316	371500	-17.50	20220729	248000	23.59	20230316	0.76	Y	011070	5000	1183 억	5050753	N	N	3978	N	N
39	20230626	110239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	306500	0	3	0.00	7901986500	25790	30.21	306500	308500	304000	398000	215000	306500	306397.31	21.34	0	-2002	312166	309332	306166	303332	300166	307750	301750	1183	91500	5000	226810	500	1	23667107	72540	7.40	1.70	12	0.11	41401.00	180255.00	371500	20220729	-17.50	248000	20230316	23.59	321000	-4.52	20230616	248000	23.59	20230316	371500	-17.50	20220729	248000	23.59	20230316	0.76	Y	011070	5000	1183 억	5050753	N	N	3978	N	N
40	20230626	100240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	307000	500	2	0.16	5730369000	18711	21.92	306500	308500	304000	398000	215000	306500	306256.69	21.34	0	201	312166	309332	306166	303332	300166	307750	301750	1183	91500	5000	226810	500	1	23667107	72658	7.42	1.70	12	0.08	41401.00	180255.00	371500	20220729	-17.36	248000	20230316	23.79	321000	-4.36	20230616	248000	23.79	20230316	371500	-17.36	20220729	248000	23.79	20230316	0.76	Y	011070	5000	1183 억	5050753	N	N	3978	N	N
41	20230626	090239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	304000	-2500	5	-0.82	445309500	1458	1.71	306500	306500	304000	398000	215000	306500	305424.90	21.34	0	214	312166	309332	306166	303332	300166	307750	301750	1183	91500	5000	226810	500	1	23667107	71948	7.34	1.69	12	0.01	41401.00	180255.00	371500	20220729	-18.17	248000	20230316	22.58	321000	-5.30	20230616	248000	22.58	20230316	371500	-18.17	20220729	248000	22.58	20230316	0.76	Y	011070	5000	1183 억	5050753	N	N	3978	N	N
42	20230623	154651	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	306500	-500	5	-0.16	24992817000	81731	81.38	309000	309000	303000	399000	215000	307000	305793.13	21.35	0	1199	312000	309500	307000	304500	302000	310750	305750	1183	92000	5000	227180	500	1	23667107	72540	7.40	1.70	12	0.35	41401.00	180255.00	371500	20220729	-17.50	248000	20230316	23.59	321000	-4.52	20230616	248000	23.59	20230316	371500	-17.50	20220729	248000	23.59	20230316	0.75	Y	011070	5000	1183 억	5053847	N	N	1085	N	N
43	20230623	140217	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	303500	-3500	5	-1.14	16007718500	52310	52.09	309000	309000	303000	399000	215000	307000	306016.39	21.35	0	2650	312000	309500	307000	304500	302000	310750	305750	1183	92000	5000	227180	500	1	23667107	71830	7.33	1.68	12	0.22	41401.00	180255.00	371500	20220729	-18.30	248000	20230316	22.38	321000	-5.45	20230616	248000	22.38	20230316	371500	-18.30	20220729	248000	22.38	20230316	0.75	Y	011070	5000	1183 억	5053847	N	N	2339	N	N
44	20230622	160549	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	307000	0	3	0.00	30578963000	99710	117.36	306500	309500	304500	399000	215000	307000	306678.88	21.36	22	-4393	315333	311166	308833	304666	302333	310000	303500	1183	92000	5000	227180	500	1	23667107	72658	7.42	1.70	12	0.42	41401.00	180255.00	371500	20220729	-17.36	248000	20230316	23.79	321000	-4.36	20230616	248000	23.79	20230316	371500	-17.36	20220729	248000	23.79	20230316	0.75	Y	011070	5000	1183 억	5055909	N	N	2339	N	N
45	20230622	150108	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	306500	-500	5	-0.16	25739997500	83948	98.80	306500	309500	304500	399000	215000	307000	306618.33	21.36	22	-3822	315333	311166	308833	304666	302333	310000	303500	1183	92000	5000	227180	500	1	23667107	72540	7.40	1.70	12	0.35	41401.00	180255.00	371500	20220729	-17.50	248000	20230316	23.59	321000	-4.52	20230616	248000	23.59	20230316	371500	-17.50	20220729	248000	23.59	20230316	0.75	Y	011070	5000	1183 억	5055909	N	N	5819	N	N
46	20230622	140419	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	306500	-500	5	-0.16	19824841000	64644	76.08	306500	309500	304500	399000	215000	307000	306677.18	21.36	22	-2569	315333	311166	308833	304666	302333	310000	303500	1183	92000	5000	227180	500	1	23667107	72540	7.40	1.70	12	0.27	41401.00	180255.00	371500	20220729	-17.50	248000	20230316	23.59	321000	-4.52	20230616	248000	23.59	20230316	371500	-17.50	20220729	248000	23.59	20230316	0.75	Y	011070	5000	1183 억	5055909	N	N	5819	N	N
47	20230622	130601	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	307000	0	3	0.00	16995889000	55435	65.25	306500	309500	304500	399000	215000	307000	306591.28	21.36	22	-201	315333	311166	308833	304666	302333	310000	303500	1183	92000	5000	227180	500	1	23667107	72658	7.42	1.70	12	0.23	41401.00	180255.00	371500	20220729	-17.36	248000	20230316	23.79	321000	-4.36	20230616	248000	23.79	20230316	371500	-17.36	20220729	248000	23.79	20230316	0.75	Y	011070	5000	1183 억	5055909	N	N	5819	N	N
48	20230622	120632	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	306000	-1000	5	-0.33	14929280000	48681	57.30	306500	309500	304500	399000	215000	307000	306675.68	21.36	22	1610	315333	311166	308833	304666	302333	310000	303500	1183	92000	5000	227180	500	1	23667107	72421	7.39	1.70	12	0.21	41401.00	180255.00	371500	20220729	-17.63	248000	20230316	23.39	321000	-4.67	20230616	248000	23.39	20230316	371500	-17.63	20220729	248000	23.39	20230316	0.75	Y	011070	5000	1183 억	5055909	N	N	5819	N	N
49	20230622	110714	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	306000	-1000	5	-0.33	13624103500	44417	52.28	306500	309500	304500	399000	215000	307000	306731.71	21.36	22	2101	315333	311166	308833	304666	302333	310000	303500	1183	92000	5000	227180	500	1	23667107	72421	7.39	1.70	12	0.19	41401.00	180255.00	371500	20220729	-17.63	248000	20230316	23.39	321000	-4.67	20230616	248000	23.39	20230316	371500	-17.63	20220729	248000	23.39	20230316	0.75	Y	011070	5000	1183 억	5055909	N	N	5819	N	N
50	20230622	101022	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	307000	0	3	0.00	10853996500	35371	41.63	306500	309500	304500	399000	215000	307000	306861.44	21.36	22	5124	315333	311166	308833	304666	302333	310000	303500	1183	92000	5000	227180	500	1	23667107	72658	7.42	1.70	12	0.15	41401.00	180255.00	371500	20220729	-17.36	248000	20230316	23.79	321000	-4.36	20230616	248000	23.79	20230316	371500	-17.36	20220729	248000	23.79	20230316	0.75	Y	011070	5000	1183 억	5055909	N	N	5819	N	N
51	20230622	090632	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	308000	1000	2	0.33	1968621500	6413	7.55	306500	309000	305500	399000	215000	307000	306973.55	21.36	22	623	315333	311166	308833	304666	302333	310000	303500	1183	92000	5000	227180	500	1	23667107	72895	7.44	1.71	12	0.03	41401.00	180255.00	371500	20220729	-17.09	248000	20230316	24.19	321000	-4.05	20230616	248000	24.19	20230316	371500	-17.09	20220729	248000	24.19	20230316	0.75	Y	011070	5000	1183 억	5055909	N	N	5819	N	N
52	20230621	160318	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	307000	-6000	5	-1.92	26088552000	84505	85.69	313000	313000	306500	406500	219500	313000	308722.49	21.40	22	-4108	319666	316332	311666	308332	303666	314000	306000	1183	93500	5000	231620	500	1	23667107	72658	7.42	1.70	12	0.36	41401.00	180255.00	372500	20220620	-17.58	248000	20230316	23.79	321000	-4.36	20230616	248000	23.79	20230316	371500	-17.36	20220729	248000	23.79	20230316	0.74	Y	011070	5000	1183 억	5064889	N	N	5815	N	N
53	20230621	150600	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	307500	-5500	5	-1.76	21259827000	68776	69.74	313000	313000	307000	406500	219500	313000	309116.27	21.40	22	-4689	319666	316332	311666	308332	303666	314000	306000	1183	93500	5000	231620	500	1	23667107	72776	7.43	1.71	12	0.29	41401.00	180255.00	372500	20220620	-17.45	248000	20230316	23.99	321000	-4.21	20230616	248000	23.99	20230316	371500	-17.23	20220729	248000	23.99	20230316	0.74	Y	011070	5000	1183 억	5064889	N	N	4485	N	N
54	20230621	140300	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	308000	-5000	5	-1.60	17148077500	55405	56.18	313000	313000	307000	406500	219500	313000	309503.39	21.40	22	-4147	319666	316332	311666	308332	303666	314000	306000	1183	93500	5000	231620	500	1	23667107	72895	7.44	1.71	12	0.23	41401.00	180255.00	372500	20220620	-17.32	248000	20230316	24.19	321000	-4.05	20230616	248000	24.19	20230316	371500	-17.09	20220729	248000	24.19	20230316	0.74	Y	011070	5000	1183 억	5064889	N	N	4485	N	N
55	20230621	130405	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	308500	-4500	5	-1.44	13158707500	42445	43.04	313000	313000	307000	406500	219500	313000	310017.00	21.40	22	-5608	319666	316332	311666	308332	303666	314000	306000	1183	93500	5000	231620	500	1	23667107	73013	7.45	1.71	12	0.18	41401.00	180255.00	372500	20220620	-17.18	248000	20230316	24.40	321000	-3.89	20230616	248000	24.40	20230316	371500	-16.96	20220729	248000	24.40	20230316	0.74	Y	011070	5000	1183 억	5064889	N	N	4485	N	N
56	20230621	120659	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	309000	-4000	5	-1.28	10065778500	32406	32.86	313000	313000	309000	406500	219500	313000	310613.77	21.40	22	-3549	319666	316332	311666	308332	303666	314000	306000	1183	93500	5000	231620	500	1	23667107	73131	7.46	1.71	12	0.14	41401.00	180255.00	372500	20220620	-17.05	248000	20230316	24.60	321000	-3.74	20230616	248000	24.60	20230316	371500	-16.82	20220729	248000	24.60	20230316	0.74	Y	011070	5000	1183 억	5064889	N	N	4485	N	N
57	20230621	110252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	310500	-2500	5	-0.80	7936985000	25533	25.89	313000	313000	309500	406500	219500	313000	310851.02	21.40	22	-2719	319666	316332	311666	308332	303666	314000	306000	1183	93500	5000	231620	500	1	23667107	73486	7.50	1.72	12	0.11	41401.00	180255.00	372500	20220620	-16.64	248000	20230316	25.20	321000	-3.27	20230616	248000	25.20	20230316	371500	-16.42	20220729	248000	25.20	20230316	0.74	Y	011070	5000	1183 억	5064889	N	N	4485	N	N
58	20230621	100640	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	311500	-1500	5	-0.48	4863880000	15636	15.86	313000	313000	309500	406500	219500	313000	311067.84	21.40	22	-1142	319666	316332	311666	308332	303666	314000	306000	1183	93500	5000	231620	500	1	23667107	73723	7.52	1.73	12	0.07	41401.00	180255.00	372500	20220620	-16.38	248000	20230316	25.60	321000	-2.96	20230616	248000	25.60	20230316	371500	-16.15	20220729	248000	25.60	20230316	0.74	Y	011070	5000	1183 억	5064889	N	N	4485	N	N
59	20230621	090907	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	310500	-2500	5	-0.80	921193500	2957	3.00	313000	313000	310500	406500	219500	313000	311523.77	21.40	22	-611	319666	316332	311666	308332	303666	314000	306000	1183	93500	5000	231620	500	1	23667107	73486	7.50	1.72	12	0.01	41401.00	180255.00	372500	20220620	-16.64	248000	20230316	25.20	321000	-3.27	20230616	248000	25.20	20230316	371500	-16.42	20220729	248000	25.20	20230316	0.74	Y	011070	5000	1183 억	5064889	N	N	4485	N	N
60	20230620	160508	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	313000	-1500	5	-0.48	30521249000	98047	97.40	313500	315000	307000	408500	220500	314500	311290.44	21.43	-376	-9922	320166	317332	313666	310832	307166	318750	312250	1183	94000	5000	232730	500	1	23667107	74078	7.56	1.74	12	0.41	41401.00	180255.00	373500	20220617	-16.20	248000	20230316	26.21	321000	-2.49	20230616	248000	26.21	20230316	372500	-15.97	20220620	248000	26.21	20230316	0.70	Y	011070	5000	1183 억	5071319	N	N	4485	N	N
61	20230620	150411	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	312500	-2000	5	-0.64	28184348500	90581	89.99	313500	315000	307000	408500	220500	314500	311150.78	21.43	-376	-9410	320166	317332	313666	310832	307166	318750	312250	1183	94000	5000	232730	500	1	23667107	73960	7.55	1.73	12	0.38	41401.00	180255.00	373500	20220617	-16.33	248000	20230316	26.01	321000	-2.65	20230616	248000	26.01	20230316	372500	-16.11	20220620	248000	26.01	20230316	0.70	Y	011070	5000	1183 억	5071319	N	N	3468	N	N
62	20230620	140551	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	312500	-2000	5	-0.64	24439046500	78604	78.09	313500	315000	307000	408500	220500	314500	310913.52	21.43	-376	-8205	320166	317332	313666	310832	307166	318750	312250	1183	94000	5000	232730	500	1	23667107	73960	7.55	1.73	12	0.33	41401.00	180255.00	373500	20220617	-16.33	248000	20230316	26.01	321000	-2.65	20230616	248000	26.01	20230316	372500	-16.11	20220620	248000	26.01	20230316	0.70	Y	011070	5000	1183 억	5071319	N	N	3468	N	N
63	20230620	130348	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314500	0	3	0.00	21322467500	68674	68.22	313500	315000	307000	408500	220500	314500	310488.21	21.43	-376	-6784	320166	317332	313666	310832	307166	318750	312250	1183	94000	5000	232730	500	1	23667107	74433	7.60	1.74	12	0.29	41401.00	180255.00	373500	20220617	-15.80	248000	20230316	26.81	321000	-2.02	20230616	248000	26.81	20230316	372500	-15.57	20220620	248000	26.81	20230316	0.70	Y	011070	5000	1183 억	5071319	N	N	3468	N	N
64	20230620	120905	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	311500	-3000	5	-0.95	17894327500	57736	57.36	313500	313500	307000	408500	220500	314500	309933.62	21.43	-376	-6662	320166	317332	313666	310832	307166	318750	312250	1183	94000	5000	232730	500	1	23667107	73723	7.52	1.73	12	0.24	41401.00	180255.00	373500	20220617	-16.60	248000	20230316	25.60	321000	-2.96	20230616	248000	25.60	20230316	372500	-16.38	20220620	248000	25.60	20230316	0.70	Y	011070	5000	1183 억	5071319	N	N	3468	N	N
65	20230620	110321	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	310500	-4000	5	-1.27	15616103000	50421	50.09	313500	313500	307000	408500	220500	314500	309714.27	21.43	-376	-5620	320166	317332	313666	310832	307166	318750	312250	1183	94000	5000	232730	500	1	23667107	73486	7.50	1.72	12	0.21	41401.00	180255.00	373500	20220617	-16.87	248000	20230316	25.20	321000	-3.27	20230616	248000	25.20	20230316	372500	-16.64	20220620	248000	25.20	20230316	0.70	Y	011070	5000	1183 억	5071319	N	N	3468	N	N
66	20230620	100400	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	310000	-4500	5	-1.43	10706137000	34622	34.39	313500	313500	307000	408500	220500	314500	309229.31	21.43	-376	-8168	320166	317332	313666	310832	307166	318750	312250	1183	94000	5000	232730	500	1	23667107	73368	7.49	1.72	12	0.15	41401.00	180255.00	373500	20220617	-17.00	248000	20230316	25.00	321000	-3.43	20230616	248000	25.00	20230316	372500	-16.78	20220620	248000	25.00	20230316	0.70	Y	011070	5000	1183 억	5071319	N	N	3468	N	N
67	20230620	090341	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	311500	-3000	5	-0.95	902364000	2891	2.87	313500	313500	311000	408500	220500	314500	312128.68	21.43	-376	-1261	320166	317332	313666	310832	307166	318750	312250	1183	94000	5000	232730	500	1	23667107	73723	7.52	1.73	12	0.01	41401.00	180255.00	373500	20220617	-16.60	248000	20230316	25.60	321000	-2.96	20230616	248000	25.60	20230316	372500	-16.38	20220620	248000	25.60	20230316	0.70	Y	011070	5000	1183 억	5071319	N	N	3468	N	N
68	20230619	160225	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314500	1000	2	0.32	31335236500	99855	63.60	313000	316500	310000	407500	219500	313500	313806.44	21.44	0	-11761	325166	319332	315166	309332	305166	317250	307250	1183	94000	5000	231990	500	1	23667107	74433	7.60	1.74	12	0.42	41401.00	180255.00	384500	20220616	-18.21	248000	20230316	26.81	321000	-2.02	20230616	248000	26.81	20230316	372500	-15.57	20220620	248000	26.81	20230316	0.79	Y	011070	5000	1183 억	5073590	N	N	3457	N	N
69	20230619	150324	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	313500	0	3	0.00	28848773500	91941	58.56	313000	316500	310000	407500	219500	313500	313774.96	21.44	0	-13309	325166	319332	315166	309332	305166	317250	307250	1183	94000	5000	231990	500	1	23667107	74196	7.57	1.74	12	0.39	41401.00	180255.00	384500	20220616	-18.47	248000	20230316	26.41	321000	-2.34	20230616	248000	26.41	20230316	372500	-15.84	20220620	248000	26.41	20230316	0.79	Y	011070	5000	1183 억	5073590	N	N	10441	N	N
70	20230619	140940	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314000	500	2	0.16	24721662500	78778	50.17	313000	316500	310000	407500	219500	313500	313814.44	21.44	0	-10042	325166	319332	315166	309332	305166	317250	307250	1183	94000	5000	231990	500	1	23667107	74315	7.58	1.74	12	0.33	41401.00	180255.00	384500	20220616	-18.34	248000	20230316	26.61	321000	-2.18	20230616	248000	26.61	20230316	372500	-15.70	20220620	248000	26.61	20230316	0.79	Y	011070	5000	1183 억	5073590	N	N	10441	N	N
71	20230619	130335	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314000	500	2	0.16	21092125500	67221	42.81	313000	316500	310000	407500	219500	313500	313773.01	21.44	0	-6349	325166	319332	315166	309332	305166	317250	307250	1183	94000	5000	231990	500	1	23667107	74315	7.58	1.74	12	0.28	41401.00	180255.00	384500	20220616	-18.34	248000	20230316	26.61	321000	-2.18	20230616	248000	26.61	20230316	372500	-15.70	20220620	248000	26.61	20230316	0.79	Y	011070	5000	1183 억	5073590	N	N	10441	N	N
72	20230619	120551	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314500	1000	2	0.32	17925483500	57143	36.39	313000	316500	310000	407500	219500	313500	313695.30	21.44	0	-2160	325166	319332	315166	309332	305166	317250	307250	1183	94000	5000	231990	500	1	23667107	74433	7.60	1.74	12	0.24	41401.00	180255.00	384500	20220616	-18.21	248000	20230316	26.81	321000	-2.02	20230616	248000	26.81	20230316	372500	-15.57	20220620	248000	26.81	20230316	0.79	Y	011070	5000	1183 억	5073590	N	N	10441	N	N
73	20230619	110215	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	315500	2000	2	0.64	15608800000	49783	31.71	313000	316500	310000	407500	219500	313500	313536.78	21.44	0	-696	325166	319332	315166	309332	305166	317250	307250	1183	94000	5000	231990	500	1	23667107	74670	7.62	1.75	12	0.21	41401.00	180255.00	384500	20220616	-17.95	248000	20230316	27.22	321000	-1.71	20230616	248000	27.22	20230316	372500	-15.30	20220620	248000	27.22	20230316	0.79	Y	011070	5000	1183 억	5073590	N	N	10441	N	N
74	20230619	100949	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	315500	2000	2	0.64	11725086500	37451	23.85	313000	316500	310000	407500	219500	313500	313077.66	21.44	0	-1189	325166	319332	315166	309332	305166	317250	307250	1183	94000	5000	231990	500	1	23667107	74670	7.62	1.75	12	0.16	41401.00	180255.00	384500	20220616	-17.95	248000	20230316	27.22	321000	-1.71	20230616	248000	27.22	20230316	372500	-15.30	20220620	248000	27.22	20230316	0.79	Y	011070	5000	1183 억	5073590	N	N	10441	N	N
75	20230619	090240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	313000	-500	5	-0.16	1797372000	5736	3.65	313000	314500	311500	407500	219500	313500	313348.42	21.44	0	121	325166	319332	315166	309332	305166	317250	307250	1183	94000	5000	231990	500	1	23667107	74078	7.56	1.74	12	0.02	41401.00	180255.00	384500	20220616	-18.60	248000	20230316	26.21	321000	-2.49	20230616	248000	26.21	20230316	372500	-15.97	20220620	248000	26.21	20230316	0.79	Y	011070	5000	1183 억	5073590	N	N	10441	N	N
76	20230616	160808	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	313500	-3500	5	-1.10	49136070000	156178	64.13	319500	321000	311000	412000	222000	317000	314617.43	21.62	22	-33998	326333	321666	313333	308666	300333	324000	311000	1183	95000	5000	234580	500	1	23667107	74196	7.57	1.74	12	0.66	41401.00	180255.00	384500	20220616	-18.47	248000	20230316	26.41	321000	-2.34	20230616	248000	26.41	20230316	384500	-18.47	20220616	248000	26.41	20230316	0.82	Y	011070	5000	1183 억	5116764	N	N	10441	N	N
77	20230616	150618	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314000	-3000	5	-0.95	41740651500	132602	54.45	319500	321000	311000	412000	222000	317000	314781.46	21.62	22	-40145	326333	321666	313333	308666	300333	324000	311000	1183	95000	5000	234580	500	1	23667107	74315	7.58	1.74	12	0.56	41401.00	180255.00	384500	20220616	-18.34	248000	20230316	26.61	321000	-2.18	20230616	248000	26.61	20230316	384500	-18.34	20220616	248000	26.61	20230316	0.82	Y	011070	5000	1183 억	5116764	N	N	9651	N	N
78	20230616	140346	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314500	-2500	5	-0.79	35408609500	112469	46.18	319500	321000	311000	412000	222000	317000	314829.95	21.62	22	-37835	326333	321666	313333	308666	300333	324000	311000	1183	95000	5000	234580	500	1	23667107	74433	7.60	1.74	12	0.48	41401.00	180255.00	384500	20220616	-18.21	248000	20230316	26.81	321000	-2.02	20230616	248000	26.81	20230316	384500	-18.21	20220616	248000	26.81	20230316	0.82	Y	011070	5000	1183 억	5116764	N	N	9651	N	N
79	20230616	130243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314500	-2500	5	-0.79	31140918500	98912	40.62	319500	321000	311000	412000	222000	317000	314834.59	21.62	22	-33548	326333	321666	313333	308666	300333	324000	311000	1183	95000	5000	234580	500	1	23667107	74433	7.60	1.74	12	0.42	41401.00	180255.00	384500	20220616	-18.21	248000	20230316	26.81	321000	-2.02	20230616	248000	26.81	20230316	384500	-18.21	20220616	248000	26.81	20230316	0.82	Y	011070	5000	1183 억	5116764	N	N	9651	N	N
80	20230616	120205	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314500	-2500	5	-0.79	28107883500	89283	36.66	319500	321000	311000	412000	222000	317000	314817.87	21.62	22	-31001	326333	321666	313333	308666	300333	324000	311000	1183	95000	5000	234580	500	1	23667107	74433	7.60	1.74	12	0.38	41401.00	180255.00	384500	20220616	-18.21	248000	20230316	26.81	321000	-2.02	20230616	248000	26.81	20230316	384500	-18.21	20220616	248000	26.81	20230316	0.82	Y	011070	5000	1183 억	5116764	N	N	9651	N	N
81	20230616	110819	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314000	-3000	5	-0.95	25489232500	80959	33.24	319500	321000	311000	412000	222000	317000	314841.25	21.62	22	-28317	326333	321666	313333	308666	300333	324000	311000	1183	95000	5000	234580	500	1	23667107	74315	7.58	1.74	12	0.34	41401.00	180255.00	384500	20220616	-18.34	248000	20230316	26.61	321000	-2.18	20230616	248000	26.61	20230316	384500	-18.34	20220616	248000	26.61	20230316	0.82	Y	011070	5000	1183 억	5116764	N	N	9651	N	N
82	20230616	100408	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	314000	-3000	5	-0.95	20550048500	65200	26.77	319500	321000	311000	412000	222000	317000	315184.79	21.62	22	-22342	326333	321666	313333	308666	300333	324000	311000	1183	95000	5000	234580	500	1	23667107	74315	7.58	1.74	12	0.28	41401.00	180255.00	384500	20220616	-18.34	248000	20230316	26.61	321000	-2.18	20230616	248000	26.61	20230316	384500	-18.34	20220616	248000	26.61	20230316	0.82	Y	011070	5000	1183 억	5116764	N	N	9651	N	N
83	20230616	090815	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	315000	-2000	5	-0.63	8993280000	28321	11.63	319500	321000	314000	412000	222000	317000	317548.11	21.62	22	-5599	326333	321666	313333	308666	300333	324000	311000	1183	95000	5000	234580	500	1	23667107	74551	7.61	1.75	12	0.12	41401.00	180255.00	384500	20220616	-18.08	248000	20230316	27.02	321000	-1.87	20230616	248000	27.02	20230316	384500	-18.08	20220616	248000	27.02	20230316	0.82	Y	011070	5000	1183 억	5116764	N	N	9651	N	N
84	20230615	150144	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	316000	10500	2	3.44	67882726500	217399	134.22	307000	318000	305000	397000	214000	305500	312250.48	21.54	44	15075	313833	309666	305333	301166	296833	307500	299000	1183	91500	5000	226070	500	1	23667107	74788	7.63	1.75	12	0.92	41401.00	180255.00	384500	20220616	-17.82	248000	20230316	27.42	318000	-0.63	20230615	248000	27.42	20230316	384500	-17.82	20220616	248000	27.42	20230316	0.81	Y	011070	5000	1183 억	5098284	N	N	9994	N	N
85	20230615	140810	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	315000	9500	2	3.11	45620383500	147169	90.86	307000	315500	305000	397000	214000	305500	309987.34	21.54	44	22063	313833	309666	305333	301166	296833	307500	299000	1183	91500	5000	226070	500	1	23667107	74551	7.61	1.75	12	0.62	41401.00	180255.00	384500	20220616	-18.08	248000	20230316	27.02	315500	-0.16	20230615	248000	27.02	20230316	384500	-18.08	20220616	248000	27.02	20230316	0.81	Y	011070	5000	1183 억	5098284	N	N	9994	N	N
86	20230615	130529	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	309500	4000	2	1.31	27769077000	90080	55.61	307000	311000	305000	397000	214000	305500	308272.27	21.54	44	5590	313833	309666	305333	301166	296833	307500	299000	1183	91500	5000	226070	500	1	23667107	73250	7.48	1.72	12	0.38	41401.00	180255.00	384500	20220616	-19.51	248000	20230316	24.80	314500	-1.59	20230602	248000	24.80	20230316	384500	-19.51	20220616	248000	24.80	20230316	0.81	Y	011070	5000	1183 억	5098284	N	N	9994	N	N
87	20230615	120414	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	307500	2000	2	0.65	24068456500	78083	48.21	307000	311000	305000	397000	214000	305500	308243.08	21.54	44	4655	313833	309666	305333	301166	296833	307500	299000	1183	91500	5000	226070	500	1	23667107	72776	7.43	1.71	12	0.33	41401.00	180255.00	384500	20220616	-20.03	248000	20230316	23.99	314500	-2.23	20230602	248000	23.99	20230316	384500	-20.03	20220616	248000	23.99	20230316	0.81	Y	011070	5000	1183 억	5098284	N	N	9994	N	N
88	20230615	111037	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	306000	500	2	0.16	21072765500	68301	42.17	307000	311000	305000	397000	214000	305500	308529.34	21.54	44	4752	313833	309666	305333	301166	296833	307500	299000	1183	91500	5000	226070	500	1	23667107	72421	7.39	1.70	12	0.29	41401.00	180255.00	384500	20220616	-20.42	248000	20230316	23.39	314500	-2.70	20230602	248000	23.39	20230316	384500	-20.42	20220616	248000	23.39	20230316	0.81	Y	011070	5000	1183 억	5098284	N	N	9994	N	N
89	20230611	184833	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	311000	8000	2	2.64	72382987500	233734	133.01	305000	313000	303000	393500	212500	303000	309674.83	21.50	32969	20708	308000	305500	302000	299500	296000	306750	300750	1183	90500	5000	224220	500	1	23667107	73605	7.51	1.73	12	0.99	41401.00	180255.00	392000	20220610	-20.66	248000	20230316	25.40	314500	-1.11	20230602	248000	25.40	20230316	392000	-20.66	20220610	248000	25.40	20230316	0.82	Y	011070	5000	1183 억	5089226	N	N	10195	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History