KissMeData/010120/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160236	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	79300	3400	2	4.48	21340744900	271673	246.82	76500	79400	75600	98600	53200	75900	78552.11	14.26	0	1928	77900	76900	75600	74600	73300	76250	73950	1500	22700	5000	57680	100	1	30000000	23790	26.35	1.51	12	0.91	3010.00	52595.00	79400	20230630	-0.13	44800	20220928	77.01	79400	-0.13	20230630	47750	66.07	20230207	79400	-0.13	20230630	44800	77.01	20220928	0.42	Y	010120	5000	1500 억	4277699	N	N	24959	N	N
3	20230630	150237	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	78700	2800	2	3.69	19145687600	243910	221.59	76500	79400	75600	98600	53200	75900	78494.89	14.26	0	5023	77900	76900	75600	74600	73300	76250	73950	1500	22700	5000	57680	100	1	30000000	23610	26.15	1.50	12	0.81	3010.00	52595.00	79400	20230630	-0.88	44800	20220928	75.67	79400	-0.88	20230630	47750	64.82	20230207	79400	-0.88	20230630	44800	75.67	20220928	0.42	Y	010120	5000	1500 억	4277699	N	N	10612	N	N
4	20230630	140237	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	79200	3300	2	4.35	16896386700	215483	195.77	76500	79300	75600	98600	53200	75900	78411.69	14.26	0	14171	77900	76900	75600	74600	73300	76250	73950	1500	22700	5000	57680	100	1	30000000	23760	26.31	1.51	12	0.72	3010.00	52595.00	79300	20230630	-0.13	44800	20220928	76.79	79300	-0.13	20230630	47750	65.86	20230207	79300	-0.13	20230630	44800	76.79	20220928	0.42	Y	010120	5000	1500 억	4277699	N	N	10612	N	N
5	20230630	130237	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	78900	3000	2	3.95	14890249200	190111	172.72	76500	79200	75600	98600	53200	75900	78323.97	14.26	0	17141	77900	76900	75600	74600	73300	76250	73950	1500	22700	5000	57680	100	1	30000000	23670	26.21	1.50	12	0.63	3010.00	52595.00	79200	20230630	-0.38	44800	20220928	76.12	79200	-0.38	20230630	47750	65.24	20230207	79200	-0.38	20230630	44800	76.12	20220928	0.42	Y	010120	5000	1500 억	4277699	N	N	10612	N	N
6	20230630	120236	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	78700	2800	2	3.69	13384761900	171030	155.38	76500	79200	75600	98600	53200	75900	78259.73	14.26	0	19041	77900	76900	75600	74600	73300	76250	73950	1500	22700	5000	57680	100	1	30000000	23610	26.15	1.50	12	0.57	3010.00	52595.00	79200	20230630	-0.63	44800	20220928	75.67	79200	-0.63	20230630	47750	64.82	20230207	79200	-0.63	20230630	44800	75.67	20220928	0.42	Y	010120	5000	1500 억	4277699	N	N	10612	N	N
7	20230630	110237	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	78800	2900	2	3.82	11949402500	152748	138.77	76500	79200	75600	98600	53200	75900	78229.52	14.26	0	23169	77900	76900	75600	74600	73300	76250	73950	1500	22700	5000	57680	100	1	30000000	23640	26.18	1.50	12	0.51	3010.00	52595.00	79200	20230630	-0.51	44800	20220928	75.89	79200	-0.51	20230630	47750	65.03	20230207	79200	-0.51	20230630	44800	75.89	20220928	0.42	Y	010120	5000	1500 억	4277699	N	N	10612	N	N
8	20230630	100236	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	78100	2200	2	2.90	8223124600	105435	95.79	76500	79000	75600	98600	53200	75900	77992.36	14.26	0	15881	77900	76900	75600	74600	73300	76250	73950	1500	22700	5000	57680	100	1	30000000	23430	25.95	1.48	12	0.35	3010.00	52595.00	79000	20230630	-1.14	44800	20220928	74.33	79000	-1.14	20230630	47750	63.56	20230207	79000	-1.14	20230630	44800	74.33	20220928	0.42	Y	010120	5000	1500 억	4277699	N	N	10612	N	N
9	20230630	090238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76000	100	2	0.13	54448300	713	0.65	76500	76500	76000	98600	53200	75900	76365.08	14.26	0	-159	77900	76900	75600	74600	73300	76250	73950	1500	22700	5000	57680	100	1	30000000	22800	25.25	1.45	12	0.00	3010.00	52595.00	76800	20230626	-1.04	44800	20220928	69.64	76800	-1.04	20230626	47750	59.16	20230207	76800	-1.04	20230626	44800	69.64	20220928	0.42	Y	010120	5000	1500 억	4277699	N	N	10612	N	N
10	20230629	160236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75900	-300	5	-0.39	8301066300	109950	89.73	76200	76600	74300	99000	53400	76200	75498.46	14.29	0	-12391	77866	77032	75966	75132	74066	77450	75550	1500	22800	5000	57910	100	1	30000000	22770	25.22	1.44	12	0.37	3010.00	52595.00	76800	20230626	-1.17	44800	20220928	69.42	76800	-1.17	20230626	47750	58.95	20230207	76800	-1.17	20230626	44800	69.42	20220928	0.41	Y	010120	5000	1500 억	4285933	N	N	10612	N	N
11	20230629	150235	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	76400	200	2	0.26	7179002100	95234	77.72	76200	76600	74300	99000	53400	76200	75382.76	14.29	0	-10790	77866	77032	75966	75132	74066	77450	75550	1500	22800	5000	57910	100	1	30000000	22920	25.38	1.45	12	0.32	3010.00	52595.00	76800	20230626	-0.52	44800	20220928	70.54	76800	-0.52	20230626	47750	60.00	20230207	76800	-0.52	20230626	44800	70.54	20220928	0.41	Y	010120	5000	1500 억	4285933	N	N	11011	N	N
12	20230629	140235	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75900	-300	5	-0.39	5546244700	73793	60.22	76200	76600	74300	99000	53400	76200	75159.50	14.29	0	-4852	77866	77032	75966	75132	74066	77450	75550	1500	22800	5000	57910	100	1	30000000	22770	25.22	1.44	12	0.25	3010.00	52595.00	76800	20230626	-1.17	44800	20220928	69.42	76800	-1.17	20230626	47750	58.95	20230207	76800	-1.17	20230626	44800	69.42	20220928	0.41	Y	010120	5000	1500 억	4285933	N	N	11011	N	N
13	20230629	130235	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75100	-1100	5	-1.44	4877953500	64941	53.00	76200	76600	74300	99000	53400	76200	75113.62	14.29	0	-3133	77866	77032	75966	75132	74066	77450	75550	1500	22800	5000	57910	100	1	30000000	22530	24.95	1.43	12	0.22	3010.00	52595.00	76800	20230626	-2.21	44800	20220928	67.63	76800	-2.21	20230626	47750	57.28	20230207	76800	-2.21	20230626	44800	67.63	20220928	0.41	Y	010120	5000	1500 억	4285933	N	N	11011	N	N
14	20230629	120236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75000	-1200	5	-1.57	4429934900	58975	48.13	76200	76600	74300	99000	53400	76200	75115.47	14.29	0	-379	77866	77032	75966	75132	74066	77450	75550	1500	22800	5000	57910	100	1	30000000	22500	24.92	1.43	12	0.20	3010.00	52595.00	76800	20230626	-2.34	44800	20220928	67.41	76800	-2.34	20230626	47750	57.07	20230207	76800	-2.34	20230626	44800	67.41	20220928	0.41	Y	010120	5000	1500 억	4285933	N	N	11011	N	N
15	20230629	110236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75200	-1000	5	-1.31	3141390800	41733	34.06	76200	76600	74300	99000	53400	76200	75273.54	14.29	0	-1271	77866	77032	75966	75132	74066	77450	75550	1500	22800	5000	57910	100	1	30000000	22560	24.98	1.43	12	0.14	3010.00	52595.00	76800	20230626	-2.08	44800	20220928	67.86	76800	-2.08	20230626	47750	57.49	20230207	76800	-2.08	20230626	44800	67.86	20220928	0.41	Y	010120	5000	1500 억	4285933	N	N	11011	N	N
16	20230629	100236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75800	-400	5	-0.52	1110116500	14617	11.93	76200	76600	75400	99000	53400	76200	75946.95	14.29	0	-5242	77866	77032	75966	75132	74066	77450	75550	1500	22800	5000	57910	100	1	30000000	22740	25.18	1.44	12	0.05	3010.00	52595.00	76800	20230626	-1.30	44800	20220928	69.20	76800	-1.30	20230626	47750	58.74	20230207	76800	-1.30	20230626	44800	69.20	20220928	0.41	Y	010120	5000	1500 억	4285933	N	N	11011	N	N
17	20230629	090236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75700	-500	5	-0.66	100203000	1319	1.08	76200	76300	75400	99000	53400	76200	75968.92	14.29	0	-561	77866	77032	75966	75132	74066	77450	75550	1500	22800	5000	57910	100	1	30000000	22710	25.15	1.44	12	0.00	3010.00	52595.00	76800	20230626	-1.43	44800	20220928	68.97	76800	-1.43	20230626	47750	58.53	20230207	76800	-1.43	20230626	44800	68.97	20220928	0.41	Y	010120	5000	1500 억	4285933	N	N	11011	N	N
18	20230628	160234	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	76200	1300	2	1.74	9301755000	122258	213.63	75200	76800	74900	97300	52500	74900	76082.93	14.31	24	-17123	76100	75500	74800	74200	73500	75550	74250	1500	22400	5000	56920	100	1	30000000	22860	25.32	1.45	12	0.41	3010.00	52595.00	76800	20230626	-0.78	44800	20220928	70.09	76800	0.00	20230626	47750	59.58	20230207	76800	-0.78	20230626	44800	70.09	20220928	0.38	Y	010120	5000	1500 억	4291973	N	N	11004	N	N
19	20230628	150235	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	76500	1600	2	2.14	8241451600	108361	189.35	75200	76800	74900	97300	52500	74900	76055.51	14.31	24	-14081	76100	75500	74800	74200	73500	75550	74250	1500	22400	5000	56920	100	1	30000000	22950	25.42	1.45	12	0.36	3010.00	52595.00	76800	20230626	-0.39	44800	20220928	70.76	76800	0.00	20230626	47750	60.21	20230207	76800	-0.39	20230626	44800	70.76	20220928	0.38	Y	010120	5000	1500 억	4291973	N	N	6513	N	N
20	20230628	140234	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	75700	800	2	1.07	6165897000	81151	141.80	75200	76800	74900	97300	52500	74900	75980.54	14.31	24	-476	76100	75500	74800	74200	73500	75550	74250	1500	22400	5000	56920	100	1	30000000	22710	25.15	1.44	12	0.27	3010.00	52595.00	76800	20230626	-1.43	44800	20220928	68.97	76800	0.00	20230626	47750	58.53	20230207	76800	-1.43	20230626	44800	68.97	20220928	0.38	Y	010120	5000	1500 억	4291973	N	N	6513	N	N
21	20230628	130234	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	75700	800	2	1.07	5608758300	73785	128.93	75200	76800	74900	97300	52500	74900	76014.89	14.31	24	2512	76100	75500	74800	74200	73500	75550	74250	1500	22400	5000	56920	100	1	30000000	22710	25.15	1.44	12	0.25	3010.00	52595.00	76800	20230626	-1.43	44800	20220928	68.97	76800	0.00	20230626	47750	58.53	20230207	76800	-1.43	20230626	44800	68.97	20220928	0.38	Y	010120	5000	1500 억	4291973	N	N	6513	N	N
22	20230628	120216	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	75900	1000	2	1.34	5105238900	67143	117.33	75200	76800	74900	97300	52500	74900	76035.31	14.31	24	4761	76100	75500	74800	74200	73500	75550	74250	1500	22400	5000	56920	100	1	30000000	22770	25.22	1.44	12	0.22	3010.00	52595.00	76800	20230626	-1.17	44800	20220928	69.42	76800	0.00	20230626	47750	58.95	20230207	76800	-1.17	20230626	44800	69.42	20220928	0.38	Y	010120	5000	1500 억	4291973	N	N	6513	N	N
23	20230628	110236	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	75800	900	2	1.20	4596310000	60437	105.61	75200	76800	74900	97300	52500	74900	76051.26	14.31	24	6514	76100	75500	74800	74200	73500	75550	74250	1500	22400	5000	56920	100	1	30000000	22740	25.18	1.44	12	0.20	3010.00	52595.00	76800	20230626	-1.30	44800	20220928	69.20	76800	0.00	20230626	47750	58.74	20230207	76800	-1.30	20230626	44800	69.20	20220928	0.38	Y	010120	5000	1500 억	4291973	N	N	6513	N	N
24	20230628	100234	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	76700	1800	2	2.40	3234105000	42554	74.36	75200	76800	74900	97300	52500	74900	76000.02	14.31	24	8874	76100	75500	74800	74200	73500	75550	74250	1500	22400	5000	56920	100	1	30000000	23010	25.48	1.46	12	0.14	3010.00	52595.00	76800	20230626	-0.13	44800	20220928	71.21	76800	0.00	20230626	47750	60.63	20230207	76800	-0.13	20230626	44800	71.21	20220928	0.38	Y	010120	5000	1500 억	4291973	N	N	6513	N	N
25	20230628	090234	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75200	300	2	0.40	253391700	3373	5.89	75200	75300	74900	97300	52500	74900	75123.54	14.31	24	-720	76100	75500	74800	74200	73500	75550	74250	1500	22400	5000	56920	100	1	30000000	22560	24.98	1.43	12	0.01	3010.00	52595.00	76800	20230626	-2.08	44800	20220928	67.86	76800	-2.08	20230626	47750	57.49	20230207	76800	-2.08	20230626	44800	67.86	20220928	0.38	Y	010120	5000	1500 억	4291973	N	N	6513	N	N
26	20230627	160235	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74900	0	3	0.00	4259616200	57141	37.52	74900	75400	74100	97300	52500	74900	74544.66	14.33	0	-7525	78100	76500	75200	73600	72300	77300	74400	1500	22400	5000	56920	100	1	30000000	22470	24.88	1.42	12	0.19	3010.00	52595.00	76800	20230626	-2.47	44800	20220928	67.19	76800	-2.47	20230626	47750	56.86	20230207	76800	-2.47	20230626	44800	67.19	20220928	0.39	Y	010120	5000	1500 억	4298792	N	N	6513	N	N
27	20230627	150236	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74700	-200	5	-0.27	3671032300	49270	32.36	74900	75400	74100	97300	52500	74900	74508.23	14.33	0	-6872	78100	76500	75200	73600	72300	77300	74400	1500	22400	5000	56920	100	1	30000000	22410	24.82	1.42	12	0.16	3010.00	52595.00	76800	20230626	-2.73	44800	20220928	66.74	76800	-2.73	20230626	47750	56.44	20230207	76800	-2.73	20230626	44800	66.74	20220928	0.39	Y	010120	5000	1500 억	4298792	N	N	18093	N	N
28	20230627	140237	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74500	-400	5	-0.53	2848420600	38203	25.09	74900	75400	74100	97300	52500	74900	74559.86	14.33	0	-5688	78100	76500	75200	73600	72300	77300	74400	1500	22400	5000	56920	100	1	30000000	22350	24.75	1.42	12	0.13	3010.00	52595.00	76800	20230626	-2.99	44800	20220928	66.29	76800	-2.99	20230626	47750	56.02	20230207	76800	-2.99	20230626	44800	66.29	20220928	0.39	Y	010120	5000	1500 억	4298792	N	N	18093	N	N
29	20230627	130238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74400	-500	5	-0.67	2453091900	32884	21.59	74900	75400	74100	97300	52500	74900	74598.07	14.33	0	-5581	78100	76500	75200	73600	72300	77300	74400	1500	22400	5000	56920	100	1	30000000	22320	24.72	1.41	12	0.11	3010.00	52595.00	76800	20230626	-3.12	44800	20220928	66.07	76800	-3.12	20230626	47750	55.81	20230207	76800	-3.12	20230626	44800	66.07	20220928	0.39	Y	010120	5000	1500 억	4298792	N	N	18093	N	N
30	20230627	120238	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74200	-700	5	-0.93	2098806700	28110	18.46	74900	75400	74100	97300	52500	74900	74663.81	14.33	0	-5162	78100	76500	75200	73600	72300	77300	74400	1500	22400	5000	56920	100	1	30000000	22260	24.65	1.41	12	0.09	3010.00	52595.00	76800	20230626	-3.39	44800	20220928	65.62	76800	-3.39	20230626	47750	55.39	20230207	76800	-3.39	20230626	44800	65.62	20220928	0.39	Y	010120	5000	1500 억	4298792	N	N	18093	N	N
31	20230627	110237	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74900	0	3	0.00	1631457600	21832	14.34	74900	75400	74200	97300	52500	74900	74727.58	14.33	0	-3341	78100	76500	75200	73600	72300	77300	74400	1500	22400	5000	56920	100	1	30000000	22470	24.88	1.42	12	0.07	3010.00	52595.00	76800	20230626	-2.47	44800	20220928	67.19	76800	-2.47	20230626	47750	56.86	20230207	76800	-2.47	20230626	44800	67.19	20220928	0.39	Y	010120	5000	1500 억	4298792	N	N	18093	N	N
32	20230627	100233	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74500	-400	5	-0.53	1055408900	14101	9.26	74900	75400	74200	97300	52500	74900	74846.27	14.33	0	-2176	78100	76500	75200	73600	72300	77300	74400	1500	22400	5000	56920	100	1	30000000	22350	24.75	1.42	12	0.05	3010.00	52595.00	76800	20230626	-2.99	44800	20220928	66.29	76800	-2.99	20230626	47750	56.02	20230207	76800	-2.99	20230626	44800	66.29	20220928	0.39	Y	010120	5000	1500 억	4298792	N	N	18093	N	N
33	20230627	090235	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75000	100	2	0.13	117867900	1579	1.04	74900	75000	74200	97300	52500	74900	74642.29	14.33	0	-388	78100	76500	75200	73600	72300	77300	74400	1500	22400	5000	56920	100	1	30000000	22500	24.92	1.43	12	0.01	3010.00	52595.00	76800	20230626	-2.34	44800	20220928	67.41	76800	-2.34	20230626	47750	57.07	20230207	76800	-2.34	20230626	44800	67.41	20220928	0.39	Y	010120	5000	1500 억	4298792	N	N	18093	N	N
34	20230626	160234	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	74900	400	2	0.54	11483429700	152118	251.64	74800	76800	73900	96800	52200	74500	75490.72	14.39	0	-14911	75833	75166	74433	73766	73033	74800	73400	1500	22300	5000	56620	100	1	30000000	22470	24.88	1.42	12	0.51	3010.00	52595.00	76800	20230626	-2.47	44800	20220928	67.19	76800	-2.47	20230626	47750	56.86	20230207	76800	-2.47	20230626	44800	67.19	20220928	0.38	Y	010120	5000	1500 억	4315662	N	N	18043	N	N
35	20230626	150236	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	75100	600	2	0.81	11047185000	146295	242.01	74800	76800	73900	96800	52200	74500	75513.07	14.39	0	-16268	75833	75166	74433	73766	73033	74800	73400	1500	22300	5000	56620	100	1	30000000	22530	24.95	1.43	12	0.49	3010.00	52595.00	76800	20230626	-2.21	44800	20220928	67.63	76800	-2.21	20230626	47750	57.28	20230207	76800	-2.21	20230626	44800	67.63	20220928	0.38	Y	010120	5000	1500 억	4315662	N	N	7992	N	N
36	20230626	140235	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	74500	0	3	0.00	10083250100	133434	220.73	74800	76800	73900	96800	52200	74500	75567.32	14.39	0	-16941	75833	75166	74433	73766	73033	74800	73400	1500	22300	5000	56620	100	1	30000000	22350	24.75	1.42	12	0.44	3010.00	52595.00	76800	20230626	-2.99	44800	20220928	66.29	76800	-2.99	20230626	47750	56.02	20230207	76800	-2.99	20230626	44800	66.29	20220928	0.38	Y	010120	5000	1500 억	4315662	N	N	7992	N	N
37	20230626	130235	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	74900	400	2	0.54	9022380300	119154	197.11	74800	76800	73900	96800	52200	74500	75720.33	14.39	0	-14178	75833	75166	74433	73766	73033	74800	73400	1500	22300	5000	56620	100	1	30000000	22470	24.88	1.42	12	0.40	3010.00	52595.00	76800	20230626	-2.47	44800	20220928	67.19	76800	-2.47	20230626	47750	56.86	20230207	76800	-2.47	20230626	44800	67.19	20220928	0.38	Y	010120	5000	1500 억	4315662	N	N	7992	N	N
38	20230626	120233	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	74500	0	3	0.00	8564936900	113030	186.98	74800	76800	73900	96800	52200	74500	75775.78	14.39	0	-13346	75833	75166	74433	73766	73033	74800	73400	1500	22300	5000	56620	100	1	30000000	22350	24.75	1.42	12	0.38	3010.00	52595.00	76800	20230626	-2.99	44800	20220928	66.29	76800	-2.99	20230626	47750	56.02	20230207	76800	-2.99	20230626	44800	66.29	20220928	0.38	Y	010120	5000	1500 억	4315662	N	N	7992	N	N
39	20230626	110234	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	74900	400	2	0.54	7855469100	103512	171.24	74800	76800	73900	96800	52200	74500	75889.45	14.39	0	-9612	75833	75166	74433	73766	73033	74800	73400	1500	22300	5000	56620	100	1	30000000	22470	24.88	1.42	12	0.35	3010.00	52595.00	76800	20230626	-2.47	44800	20220928	67.19	76800	-2.47	20230626	47750	56.86	20230207	76800	-2.47	20230626	44800	67.19	20220928	0.38	Y	010120	5000	1500 억	4315662	N	N	7992	N	N
40	20230626	100234	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	76800	2300	2	3.09	4970956800	65293	108.01	74800	76800	74700	96800	52200	74500	76133.07	14.39	0	5253	75833	75166	74433	73766	73033	74800	73400	1500	22300	5000	56620	100	1	30000000	23040	25.51	1.46	12	0.22	3010.00	52595.00	76800	20230626	0.00	44800	20220928	71.43	76800	0.00	20230626	47750	60.84	20230207	76800	0.00	20230626	44800	71.43	20220928	0.38	Y	010120	5000	1500 억	4315662	N	N	7992	N	N
41	20230626	090234	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	75300	800	2	1.07	203239200	2707	4.48	74800	75400	74700	96800	52200	74500	75079.13	14.39	0	1295	75833	75166	74433	73766	73033	74800	73400	1500	22300	5000	56620	100	1	30000000	22590	25.02	1.43	12	0.01	3010.00	52595.00	75500	20230619	-0.26	44800	20220928	68.08	75500	-0.26	20230619	47750	57.70	20230207	75500	-0.26	20230619	44800	68.08	20220928	0.38	Y	010120	5000	1500 억	4315662	N	N	7992	N	N
42	20230623	152910	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74500	-200	5	-0.27	4293997800	57744	60.28	74600	75100	73700	97100	52300	74700	74362.67	14.39	0	-6428	76166	75432	74466	73732	72766	74950	73250	1500	22400	5000	56770	100	1	30000000	22350	24.75	1.42	12	0.19	3010.00	52595.00	75500	20230619	-1.32	44800	20220928	66.29	75500	-1.32	20230619	47750	56.02	20230207	75500	-1.32	20230619	44800	66.29	20220928	0.40	Y	010120	5000	1500 억	4315876	N	N	10614	N	N
43	20230623	140213	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74300	-400	5	-0.54	3526920100	47441	49.52	74600	75100	73700	97100	52300	74700	74343.29	14.39	0	-1744	76166	75432	74466	73732	72766	74950	73250	1500	22400	5000	56770	100	1	30000000	22290	24.68	1.41	12	0.16	3010.00	52595.00	75500	20230619	-1.59	44800	20220928	65.85	75500	-1.59	20230619	47750	55.60	20230207	75500	-1.59	20230619	44800	65.85	20220928	0.40	Y	010120	5000	1500 억	4315876	N	N	10614	N	N
44	20230622	160406	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74700	-300	5	-0.40	7108768700	95666	96.86	75000	75200	73500	97500	52500	75000	74306.36	14.35	24	-5111	77000	76000	74500	73500	72000	76500	74000	1500	22500	5000	57000	100	1	30000000	22410	24.82	1.42	12	0.32	3010.00	52595.00	75500	20230619	-1.06	44800	20220928	66.74	75500	-1.06	20230619	47750	56.44	20230207	75500	-1.06	20230619	44800	66.74	20220928	0.41	Y	010120	5000	1500 억	4306452	N	N	10554	N	N
45	20230622	150432	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74200	-800	5	-1.07	6100608400	82131	83.16	75000	75200	73500	97500	52500	75000	74278.78	14.35	24	-3171	77000	76000	74500	73500	72000	76500	74000	1500	22500	5000	57000	100	1	30000000	22260	24.65	1.41	12	0.27	3010.00	52595.00	75500	20230619	-1.72	44800	20220928	65.62	75500	-1.72	20230619	47750	55.39	20230207	75500	-1.72	20230619	44800	65.62	20220928	0.41	Y	010120	5000	1500 억	4306452	N	N	10764	N	N
46	20230622	140837	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74800	-200	5	-0.27	5326431500	71720	72.61	75000	75200	73500	97500	52500	75000	74266.78	14.35	24	-3705	77000	76000	74500	73500	72000	76500	74000	1500	22500	5000	57000	100	1	30000000	22440	24.85	1.42	12	0.24	3010.00	52595.00	75500	20230619	-0.93	44800	20220928	66.96	75500	-0.93	20230619	47750	56.65	20230207	75500	-0.93	20230619	44800	66.96	20220928	0.41	Y	010120	5000	1500 억	4306452	N	N	10764	N	N
47	20230622	131008	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74100	-900	5	-1.20	4368122000	58792	59.53	75000	75200	73500	97500	52500	75000	74297.60	14.35	24	-4379	77000	76000	74500	73500	72000	76500	74000	1500	22500	5000	57000	100	1	30000000	22230	24.62	1.41	12	0.20	3010.00	52595.00	75500	20230619	-1.85	44800	20220928	65.40	75500	-1.85	20230619	47750	55.18	20230207	75500	-1.85	20230619	44800	65.40	20220928	0.41	Y	010120	5000	1500 억	4306452	N	N	10764	N	N
48	20230622	120126	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74300	-700	5	-0.93	3802667300	51168	51.81	75000	75200	73500	97500	52500	75000	74316.96	14.35	24	-5275	77000	76000	74500	73500	72000	76500	74000	1500	22500	5000	57000	100	1	30000000	22290	24.68	1.41	12	0.17	3010.00	52595.00	75500	20230619	-1.59	44800	20220928	65.85	75500	-1.59	20230619	47750	55.60	20230207	75500	-1.59	20230619	44800	65.85	20220928	0.41	Y	010120	5000	1500 억	4306452	N	N	10764	N	N
49	20230622	110708	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74500	-500	5	-0.67	3189699900	42914	43.45	75000	75200	73500	97500	52500	75000	74327.33	14.35	24	-6735	77000	76000	74500	73500	72000	76500	74000	1500	22500	5000	57000	100	1	30000000	22350	24.75	1.42	12	0.14	3010.00	52595.00	75500	20230619	-1.32	44800	20220928	66.29	75500	-1.32	20230619	47750	56.02	20230207	75500	-1.32	20230619	44800	66.29	20220928	0.41	Y	010120	5000	1500 억	4306452	N	N	10764	N	N
50	20230622	100623	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74000	-1000	5	-1.33	1981521400	26709	27.04	75000	75100	73500	97500	52500	75000	74188.52	14.35	24	-2928	77000	76000	74500	73500	72000	76500	74000	1500	22500	5000	57000	100	1	30000000	22200	24.58	1.41	12	0.09	3010.00	52595.00	75500	20230619	-1.99	44800	20220928	65.18	75500	-1.99	20230619	47750	54.97	20230207	75500	-1.99	20230619	44800	65.18	20220928	0.41	Y	010120	5000	1500 억	4306452	N	N	10764	N	N
51	20230622	090216	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74600	-400	5	-0.53	137690500	1838	1.86	75000	75100	74500	97500	52500	75000	74912.02	14.35	24	-180	77000	76000	74500	73500	72000	76500	74000	1500	22500	5000	57000	100	1	30000000	22380	24.78	1.42	12	0.01	3010.00	52595.00	75500	20230619	-1.19	44800	20220928	66.52	75500	-1.19	20230619	47750	56.23	20230207	75500	-1.19	20230619	44800	66.52	20220928	0.41	Y	010120	5000	1500 억	4306452	N	N	10764	N	N
52	20230621	160557	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	75000	1000	2	1.35	7362503200	98303	111.01	74400	75500	73000	96200	51800	74000	74896.11	14.33	24	-571	76400	75200	74000	72800	71600	74600	72200	1500	22200	5000	56240	100	1	30000000	22500	24.92	1.43	12	0.33	3010.00	52595.00	75500	20230619	-0.66	44800	20220928	67.41	75500	0.00	20230619	47750	57.07	20230207	75500	-0.66	20230619	44800	67.41	20220928	0.41	Y	010120	5000	1500 억	4297701	N	N	10752	N	N
53	20230621	150138	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	75200	1200	2	1.62	6710845800	89610	101.19	74400	75500	73000	96200	51800	74000	74889.64	14.33	24	2841	76400	75200	74000	72800	71600	74600	72200	1500	22200	5000	56240	100	1	30000000	22560	24.98	1.43	12	0.30	3010.00	52595.00	75500	20230619	-0.40	44800	20220928	67.86	75500	0.00	20230619	47750	57.49	20230207	75500	-0.40	20230619	44800	67.86	20220928	0.41	Y	010120	5000	1500 억	4297701	N	N	13016	N	N
54	20230621	140759	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	75300	1300	2	1.76	5677180800	75886	85.70	74400	75500	73000	96200	51800	74000	74812.15	14.33	24	5511	76400	75200	74000	72800	71600	74600	72200	1500	22200	5000	56240	100	1	30000000	22590	25.02	1.43	12	0.25	3010.00	52595.00	75500	20230619	-0.26	44800	20220928	68.08	75500	0.00	20230619	47750	57.70	20230207	75500	-0.26	20230619	44800	68.08	20220928	0.41	Y	010120	5000	1500 억	4297701	N	N	13016	N	N
55	20230621	131033	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	75100	1100	2	1.49	5047519700	67515	76.24	74400	75500	73000	96200	51800	74000	74761.65	14.33	24	6611	76400	75200	74000	72800	71600	74600	72200	1500	22200	5000	56240	100	1	30000000	22530	24.95	1.43	12	0.23	3010.00	52595.00	75500	20230619	-0.53	44800	20220928	67.63	75500	0.00	20230619	47750	57.28	20230207	75500	-0.53	20230619	44800	67.63	20220928	0.41	Y	010120	5000	1500 억	4297701	N	N	13016	N	N
56	20230621	120127	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	75200	1200	2	1.62	4096472200	54869	61.96	74400	75500	73000	96200	51800	74000	74659.34	14.33	24	4213	76400	75200	74000	72800	71600	74600	72200	1500	22200	5000	56240	100	1	30000000	22560	24.98	1.43	12	0.18	3010.00	52595.00	75500	20230619	-0.40	44800	20220928	67.86	75500	0.00	20230619	47750	57.49	20230207	75500	-0.40	20230619	44800	67.86	20220928	0.41	Y	010120	5000	1500 억	4297701	N	N	13016	N	N
57	20230621	110346	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	74600	600	2	0.81	3470210600	46526	52.54	74400	75500	73000	96200	51800	74000	74586.70	14.33	24	4759	76400	75200	74000	72800	71600	74600	72200	1500	22200	5000	56240	100	1	30000000	22380	24.78	1.42	12	0.16	3010.00	52595.00	75500	20230619	-1.19	44800	20220928	66.52	75500	0.00	20230619	47750	56.23	20230207	75500	-1.19	20230619	44800	66.52	20220928	0.41	Y	010120	5000	1500 억	4297701	N	N	13016	N	N
58	20230621	100601	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74400	400	2	0.54	1490696700	20122	22.72	74400	74700	73000	96200	51800	74000	74083.00	14.33	24	1050	76400	75200	74000	72800	71600	74600	72200	1500	22200	5000	56240	100	1	30000000	22320	24.72	1.41	12	0.07	3010.00	52595.00	75500	20230619	-1.46	44800	20220928	66.07	75500	-1.46	20230619	47750	55.81	20230207	75500	-1.46	20230619	44800	66.07	20220928	0.41	Y	010120	5000	1500 억	4297701	N	N	13016	N	N
59	20230621	090156	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73400	-600	5	-0.81	77458400	1049	1.18	74400	74400	73200	96200	51800	74000	73837.60	14.33	24	-449	76400	75200	74000	72800	71600	74600	72200	1500	22200	5000	56240	100	1	30000000	22020	24.39	1.40	12	0.00	3010.00	52595.00	75500	20230619	-2.78	44800	20220928	63.84	75500	-2.78	20230619	47750	53.72	20230207	75500	-2.78	20230619	44800	63.84	20220928	0.41	Y	010120	5000	1500 억	4297701	N	N	13016	N	N
60	20230620	160512	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74000	0	3	0.00	6535844100	88456	89.83	74300	75200	72800	96200	51800	74000	73887.96	14.35	-1418	-10870	76333	75166	74333	73166	72333	75750	73750	1500	22200	5000	56240	100	1	30000000	22200	24.58	1.41	12	0.29	3010.00	52595.00	75500	20230619	-1.99	44800	20220928	65.18	75500	-1.99	20230619	47750	54.97	20230207	75500	-1.99	20230619	44800	65.18	20220928	0.42	Y	010120	5000	1500 억	4304590	N	N	13016	N	N
61	20230620	150601	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73700	-300	5	-0.41	6214636700	84108	85.41	74300	75200	72800	96200	51800	74000	73888.77	14.35	-1418	-9425	76333	75166	74333	73166	72333	75750	73750	1500	22200	5000	56240	100	1	30000000	22110	24.49	1.40	12	0.28	3010.00	52595.00	75500	20230619	-2.38	44800	20220928	64.51	75500	-2.38	20230619	47750	54.35	20230207	75500	-2.38	20230619	44800	64.51	20220928	0.42	Y	010120	5000	1500 억	4304590	N	N	7529	N	N
62	20230620	140604	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73700	-300	5	-0.41	5479457700	74142	75.29	74300	75200	72800	96200	51800	74000	73904.91	14.35	-1418	-5944	76333	75166	74333	73166	72333	75750	73750	1500	22200	5000	56240	100	1	30000000	22110	24.49	1.40	12	0.25	3010.00	52595.00	75500	20230619	-2.38	44800	20220928	64.51	75500	-2.38	20230619	47750	54.35	20230207	75500	-2.38	20230619	44800	64.51	20220928	0.42	Y	010120	5000	1500 억	4304590	N	N	7529	N	N
63	20230620	130407	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73800	-200	5	-0.27	5042034600	68202	69.26	74300	75200	72800	96200	51800	74000	73927.96	14.35	-1418	-5530	76333	75166	74333	73166	72333	75750	73750	1500	22200	5000	56240	100	1	30000000	22140	24.52	1.40	12	0.23	3010.00	52595.00	75500	20230619	-2.25	44800	20220928	64.73	75500	-2.25	20230619	47750	54.55	20230207	75500	-2.25	20230619	44800	64.73	20220928	0.42	Y	010120	5000	1500 억	4304590	N	N	7529	N	N
64	20230620	120658	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73200	-800	5	-1.08	4149575700	56001	56.87	74300	75200	73000	96200	51800	74000	74098.24	14.35	-1418	-8878	76333	75166	74333	73166	72333	75750	73750	1500	22200	5000	56240	100	1	30000000	21960	24.32	1.39	12	0.19	3010.00	52595.00	75500	20230619	-3.05	44800	20220928	63.39	75500	-3.05	20230619	47750	53.30	20230207	75500	-3.05	20230619	44800	63.39	20220928	0.42	Y	010120	5000	1500 억	4304590	N	N	7529	N	N
65	20230620	110229	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73500	-500	5	-0.68	3251623600	43737	44.42	74300	75200	73400	96200	51800	74000	74344.92	14.35	-1418	-12161	76333	75166	74333	73166	72333	75750	73750	1500	22200	5000	56240	100	1	30000000	22050	24.42	1.40	12	0.15	3010.00	52595.00	75500	20230619	-2.65	44800	20220928	64.06	75500	-2.65	20230619	47750	53.93	20230207	75500	-2.65	20230619	44800	64.06	20220928	0.42	Y	010120	5000	1500 억	4304590	N	N	7529	N	N
66	20230620	100957	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73600	-400	5	-0.54	2666693700	35796	36.35	74300	75200	73500	96200	51800	74000	74496.97	14.35	-1418	-9912	76333	75166	74333	73166	72333	75750	73750	1500	22200	5000	56240	100	1	30000000	22080	24.45	1.40	12	0.12	3010.00	52595.00	75500	20230619	-2.52	44800	20220928	64.29	75500	-2.52	20230619	47750	54.14	20230207	75500	-2.52	20230619	44800	64.29	20220928	0.42	Y	010120	5000	1500 억	4304590	N	N	7529	N	N
67	20230620	090435	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74000	0	3	0.00	211700900	2859	2.90	74300	74600	73500	96200	51800	74000	74047.18	14.35	-1418	-1606	76333	75166	74333	73166	72333	75750	73750	1500	22200	5000	56240	100	1	30000000	22200	24.58	1.41	12	0.01	3010.00	52595.00	75500	20230619	-1.99	44800	20220928	65.18	75500	-1.99	20230619	47750	54.97	20230207	75500	-1.99	20230619	44800	65.18	20220928	0.42	Y	010120	5000	1500 억	4304590	N	N	7529	N	N
68	20230619	160912	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	74000	300	2	0.41	7298762000	98268	78.73	73700	75500	73500	95800	51600	73700	74274.64	14.36	0	-9032	74966	74332	73566	72932	72166	74400	73000	1500	22100	5000	56010	100	1	30000000	22200	24.58	1.41	12	0.33	3010.00	52595.00	75500	20230619	-1.99	44800	20220928	65.18	75500	-1.99	20230619	47750	54.97	20230207	75500	-1.99	20230619	44800	65.18	20220928	0.43	Y	010120	5000	1500 억	4308209	N	N	7529	N	N
69	20230619	150616	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	73900	200	2	0.27	6827002500	91889	73.62	73700	75500	73500	95800	51600	73700	74296.55	14.36	0	-10611	74966	74332	73566	72932	72166	74400	73000	1500	22100	5000	56010	100	1	30000000	22170	24.55	1.41	12	0.31	3010.00	52595.00	75500	20230619	-2.12	44800	20220928	64.96	75500	-2.12	20230619	47750	54.76	20230207	75500	-2.12	20230619	44800	64.96	20220928	0.43	Y	010120	5000	1500 억	4308209	N	N	8207	N	N
70	20230619	140859	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	73700	0	3	0.00	6150729200	82710	66.27	73700	75500	73500	95800	51600	73700	74365.45	14.36	0	-8324	74966	74332	73566	72932	72166	74400	73000	1500	22100	5000	56010	100	1	30000000	22110	24.49	1.40	12	0.28	3010.00	52595.00	75500	20230619	-2.38	44800	20220928	64.51	75500	-2.38	20230619	47750	54.35	20230207	75500	-2.38	20230619	44800	64.51	20220928	0.43	Y	010120	5000	1500 억	4308209	N	N	8207	N	N
71	20230619	130331	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	74000	300	2	0.41	5268720600	70777	56.71	73700	75500	73600	95800	51600	73700	74441.73	14.36	0	-5024	74966	74332	73566	72932	72166	74400	73000	1500	22100	5000	56010	100	1	30000000	22200	24.58	1.41	12	0.24	3010.00	52595.00	75500	20230619	-1.99	44800	20220928	65.18	75500	-1.99	20230619	47750	54.97	20230207	75500	-1.99	20230619	44800	65.18	20220928	0.43	Y	010120	5000	1500 억	4308209	N	N	8207	N	N
72	20230619	120627	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	73900	200	2	0.27	4870476700	65385	52.39	73700	75500	73600	95800	51600	73700	74489.88	14.36	0	-4767	74966	74332	73566	72932	72166	74400	73000	1500	22100	5000	56010	100	1	30000000	22170	24.55	1.41	12	0.22	3010.00	52595.00	75500	20230619	-2.12	44800	20220928	64.96	75500	-2.12	20230619	47750	54.76	20230207	75500	-2.12	20230619	44800	64.96	20220928	0.43	Y	010120	5000	1500 억	4308209	N	N	8207	N	N
73	20230619	110446	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	74100	400	2	0.54	4308463300	57802	46.31	73700	75500	73600	95800	51600	73700	74539.12	14.36	0	-4400	74966	74332	73566	72932	72166	74400	73000	1500	22100	5000	56010	100	1	30000000	22230	24.62	1.41	12	0.19	3010.00	52595.00	75500	20230619	-1.85	44800	20220928	65.40	75500	-1.85	20230619	47750	55.18	20230207	75500	-1.85	20230619	44800	65.40	20220928	0.43	Y	010120	5000	1500 억	4308209	N	N	8207	N	N
74	20230619	100212	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	74100	400	2	0.54	3444289600	46111	36.94	73700	75500	73700	95800	51600	73700	74696.83	14.36	0	-4584	74966	74332	73566	72932	72166	74400	73000	1500	22100	5000	56010	100	1	30000000	22230	24.62	1.41	12	0.15	3010.00	52595.00	75500	20230619	-1.85	44800	20220928	65.40	75500	-1.85	20230619	47750	55.18	20230207	75500	-1.85	20230619	44800	65.40	20220928	0.43	Y	010120	5000	1500 억	4308209	N	N	8207	N	N
75	20230619	090945	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	75100	1400	2	1.90	1188978400	15945	12.78	73700	75100	73700	95800	51600	73700	74570.53	14.36	0	2533	74966	74332	73566	72932	72166	74400	73000	1500	22100	5000	56010	100	1	30000000	22530	24.95	1.43	12	0.05	3010.00	52595.00	75100	20230619	0.00	44800	20220928	67.63	75100	0.00	20230619	47750	57.28	20230207	75100	0.00	20230619	44800	67.63	20220928	0.43	Y	010120	5000	1500 억	4308209	N	N	8207	N	N
76	20230616	161030	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73700	900	2	1.24	9174946700	124616	127.07	73700	74200	72800	94600	51000	72800	73625.69	14.37	24	-6005	75466	74132	72966	71632	70466	73550	71050	1500	21800	5000	55320	100	1	30000000	22110	24.49	1.40	12	0.42	3010.00	52595.00	75000	20230614	-1.73	44800	20220928	64.51	75000	-1.73	20230614	47750	54.35	20230207	75000	-1.73	20230614	44800	64.51	20220928	0.43	Y	010120	5000	1500 억	4310212	N	N	8207	N	N
77	20230616	150259	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73700	900	2	1.24	8263196100	112245	114.46	73700	74200	72800	94600	51000	72800	73617.50	14.37	24	-9620	75466	74132	72966	71632	70466	73550	71050	1500	21800	5000	55320	100	1	30000000	22110	24.49	1.40	12	0.37	3010.00	52595.00	75000	20230614	-1.73	44800	20220928	64.51	75000	-1.73	20230614	47750	54.35	20230207	75000	-1.73	20230614	44800	64.51	20220928	0.43	Y	010120	5000	1500 억	4310212	N	N	6354	N	N
78	20230616	140558	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74000	1200	2	1.65	7042477700	95687	97.57	73700	74200	72800	94600	51000	72800	73599.11	14.37	24	-6246	75466	74132	72966	71632	70466	73550	71050	1500	21800	5000	55320	100	1	30000000	22200	24.58	1.41	12	0.32	3010.00	52595.00	75000	20230614	-1.33	44800	20220928	65.18	75000	-1.33	20230614	47750	54.97	20230207	75000	-1.33	20230614	44800	65.18	20220928	0.43	Y	010120	5000	1500 억	4310212	N	N	6354	N	N
79	20230616	130847	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73500	700	2	0.96	5896248900	80167	81.75	73700	74200	72800	94600	51000	72800	73549.58	14.37	24	-8967	75466	74132	72966	71632	70466	73550	71050	1500	21800	5000	55320	100	1	30000000	22050	24.42	1.40	12	0.27	3010.00	52595.00	75000	20230614	-2.00	44800	20220928	64.06	75000	-2.00	20230614	47750	53.93	20230207	75000	-2.00	20230614	44800	64.06	20220928	0.43	Y	010120	5000	1500 억	4310212	N	N	6354	N	N
80	20230616	120916	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73300	500	2	0.69	5056477800	68709	70.06	73700	74200	72800	94600	51000	72800	73592.66	14.37	24	-11763	75466	74132	72966	71632	70466	73550	71050	1500	21800	5000	55320	100	1	30000000	21990	24.35	1.39	12	0.23	3010.00	52595.00	75000	20230614	-2.27	44800	20220928	63.62	75000	-2.27	20230614	47750	53.51	20230207	75000	-2.27	20230614	44800	63.62	20220928	0.43	Y	010120	5000	1500 억	4310212	N	N	6354	N	N
81	20230616	110134	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73500	700	2	0.96	4236741200	57519	58.65	73700	74200	72800	94600	51000	72800	73658.12	14.37	24	-9058	75466	74132	72966	71632	70466	73550	71050	1500	21800	5000	55320	100	1	30000000	22050	24.42	1.40	12	0.19	3010.00	52595.00	75000	20230614	-2.00	44800	20220928	64.06	75000	-2.00	20230614	47750	53.93	20230207	75000	-2.00	20230614	44800	64.06	20220928	0.43	Y	010120	5000	1500 억	4310212	N	N	6354	N	N
82	20230616	100346	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	73200	400	2	0.55	2751082300	37386	38.12	73700	74200	72800	94600	51000	72800	73585.90	14.37	24	-8392	75466	74132	72966	71632	70466	73550	71050	1500	21800	5000	55320	100	1	30000000	21960	24.32	1.39	12	0.12	3010.00	52595.00	75000	20230614	-2.40	44800	20220928	63.39	75000	-2.40	20230614	47750	53.30	20230207	75000	-2.40	20230614	44800	63.39	20220928	0.43	Y	010120	5000	1500 억	4310212	N	N	6354	N	N
83	20230616	090951	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	74000	1200	2	1.65	945588400	12798	13.05	73700	74200	73100	94600	51000	72800	73885.64	14.37	24	-5675	75466	74132	72966	71632	70466	73550	71050	1500	21800	5000	55320	100	1	30000000	22200	24.58	1.41	12	0.04	3010.00	52595.00	75000	20230614	-1.33	44800	20220928	65.18	75000	-1.33	20230614	47750	54.97	20230207	75000	-1.33	20230614	44800	65.18	20220928	0.43	Y	010120	5000	1500 억	4310212	N	N	6354	N	N
84	20230615	150709	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	72600	-600	5	-0.82	6341954400	87336	60.26	73200	74300	71800	95100	51300	73200	72615.11	14.30	48	-121	76133	74666	73533	72066	70933	74100	71500	1500	21900	5000	55630	100	1	30000000	21780	24.12	1.38	12	0.29	3010.00	52595.00	75000	20230614	-3.20	44800	20220928	62.05	75000	-3.20	20230614	47750	52.04	20230207	75000	-3.20	20230614	44800	62.05	20220928	0.48	Y	010120	5000	1500 억	4290238	N	N	8260	N	N
85	20230615	140648	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	72300	-900	5	-1.23	5346815600	73634	50.81	73200	74300	71800	95100	51300	73200	72612.85	14.30	48	3394	76133	74666	73533	72066	70933	74100	71500	1500	21900	5000	55630	100	1	30000000	21690	24.02	1.37	12	0.25	3010.00	52595.00	75000	20230614	-3.60	44800	20220928	61.38	75000	-3.60	20230614	47750	51.41	20230207	75000	-3.60	20230614	44800	61.38	20220928	0.48	Y	010120	5000	1500 억	4290238	N	N	8260	N	N
86	20230615	130633	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	72400	-800	5	-1.09	4572817000	62939	43.43	73200	74300	71800	95100	51300	73200	72654.14	14.30	48	709	76133	74666	73533	72066	70933	74100	71500	1500	21900	5000	55630	100	1	30000000	21720	24.05	1.38	12	0.21	3010.00	52595.00	75000	20230614	-3.47	44800	20220928	61.61	75000	-3.47	20230614	47750	51.62	20230207	75000	-3.47	20230614	44800	61.61	20220928	0.48	Y	010120	5000	1500 억	4290238	N	N	8260	N	N
87	20230615	120612	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	72400	-800	5	-1.09	4083551700	56166	38.75	73200	74300	71800	95100	51300	73200	72704.43	14.30	48	447	76133	74666	73533	72066	70933	74100	71500	1500	21900	5000	55630	100	1	30000000	21720	24.05	1.38	12	0.19	3010.00	52595.00	75000	20230614	-3.47	44800	20220928	61.61	75000	-3.47	20230614	47750	51.62	20230207	75000	-3.47	20230614	44800	61.61	20220928	0.48	Y	010120	5000	1500 억	4290238	N	N	8260	N	N
88	20230615	110732	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	N	72100	-1100	5	-1.50	3156379600	43307	29.88	73200	74300	72100	95100	51300	73200	72883.31	14.30	48	-3159	76133	74666	73533	72066	70933	74100	71500	1500	21900	5000	55630	100	1	30000000	21630	23.95	1.37	12	0.14	3010.00	52595.00	75000	20230614	-3.87	44800	20220928	60.94	75000	-3.87	20230614	47750	50.99	20230207	75000	-3.87	20230614	44800	60.94	20220928	0.48	Y	010120	5000	1500 억	4290238	N	N	8260	N	N
89	20230611	184921	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	71900	1200	2	1.70	19814925300	274501	87.19	72700	74000	71200	91900	49500	70700	72185.89	14.39	-49025	-48693	75233	72966	70233	67966	65233	74100	69100	1500	21200	5000	53730	100	1	30000000	21570	23.89	1.37	12	0.92	3010.00	52595.00	74000	20230609	-2.84	44800	20220928	60.49	74000	-2.84	20230609	47750	50.58	20230207	74000	-2.84	20230609	44800	60.49	20220928	0.38	Y	010120	5000	1500 억	4318468	N	N	27465	N	N
90	20230611	180342	55	30.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	N	71900	1200	2	1.70	19814925300	274501	87.19	72700	74000	71200	91900	49500	70700	72185.89	14.39	-49025	-48693	75233	72966	70233	67966	65233	74100	69100	1500	21200	5000	53730	100	1	30000000	21570	23.89	1.37	12	0.92	3010.00	52595.00	74000	20230609	-2.84	44800	20220928	60.49	74000	-2.84	20230609	47750	50.58	20230207	74000	-2.84	20230609	44800	60.49	20220928	0.38	Y	010120	5000	1500 억	4318468	N	N	27465	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History