KissMeData/066570/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

43 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	160542	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126700	700	2	0.56	93957287600	745637	78.33	127400	128100	124500	163800	88200	126000	126008.39	30.07	0	-49830	130666	128332	125566	123232	120466	129500	124400	8182	37800	5000	98280	100	1	163647814	207342	19.15	1.20	12	0.46	6616.00	105273.00	128900	20230605	-1.71	77200	20220930	64.12	128900	-1.71	20230605	83500	51.74	20230103	128900	-1.71	20230605	77200	64.12	20220930	0.54	Y	066570	5000	8182 억	49205854	N	N	122977	N	N
3	20230630	150544	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126800	800	2	0.63	83668060500	664443	69.80	127400	128100	124500	163800	88200	126000	125922.10	30.07	0	-48013	130666	128332	125566	123232	120466	129500	124400	8182	37800	5000	98280	100	1	163647814	207505	19.17	1.20	12	0.41	6616.00	105273.00	128900	20230605	-1.63	77200	20220930	64.25	128900	-1.63	20230605	83500	51.86	20230103	128900	-1.63	20230605	77200	64.25	20220930	0.54	Y	066570	5000	8182 억	49205854	N	N	34447	N	N
4	20230630	140542	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126600	600	2	0.48	64819086300	515956	54.20	127400	128100	124500	163800	88200	126000	125629.10	30.07	0	-73649	130666	128332	125566	123232	120466	129500	124400	8182	37800	5000	98280	100	1	163647814	207178	19.14	1.20	12	0.32	6616.00	105273.00	128900	20230605	-1.78	77200	20220930	63.99	128900	-1.78	20230605	83500	51.62	20230103	128900	-1.78	20230605	77200	63.99	20220930	0.54	Y	066570	5000	8182 억	49205854	N	N	34447	N	N
5	20230630	130544	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126000	0	3	0.00	56587664200	450715	47.35	127400	128100	124500	163800	88200	126000	125550.88	30.07	0	-76099	130666	128332	125566	123232	120466	129500	124400	8182	37800	5000	98280	100	1	163647814	206196	19.04	1.20	12	0.28	6616.00	105273.00	128900	20230605	-2.25	77200	20220930	63.21	128900	-2.25	20230605	83500	50.90	20230103	128900	-2.25	20230605	77200	63.21	20220930	0.54	Y	066570	5000	8182 억	49205854	N	N	34447	N	N
6	20230630	120540	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124700	-1300	5	-1.03	48594296400	387022	40.66	127400	128100	124500	163800	88200	126000	125559.52	30.07	0	-74853	130666	128332	125566	123232	120466	129500	124400	8182	37800	5000	98280	100	1	163647814	204069	18.85	1.18	12	0.24	6616.00	105273.00	128900	20230605	-3.26	77200	20220930	61.53	128900	-3.26	20230605	83500	49.34	20230103	128900	-3.26	20230605	77200	61.53	20220930	0.54	Y	066570	5000	8182 억	49205854	N	N	34447	N	N
7	20230630	110543	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124900	-1100	5	-0.87	42450927700	337765	35.48	127400	128100	124500	163800	88200	126000	125681.84	30.07	0	-53595	130666	128332	125566	123232	120466	129500	124400	8182	37800	5000	98280	100	1	163647814	204396	18.88	1.19	12	0.21	6616.00	105273.00	128900	20230605	-3.10	77200	20220930	61.79	128900	-3.10	20230605	83500	49.58	20230103	128900	-3.10	20230605	77200	61.79	20220930	0.54	Y	066570	5000	8182 억	49205854	N	N	34447	N	N
8	20230630	100542	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125200	-800	5	-0.63	30660645000	243423	25.57	127400	128100	124800	163800	88200	126000	125956.24	30.07	0	-35463	130666	128332	125566	123232	120466	129500	124400	8182	37800	5000	98280	100	1	163647814	204887	18.92	1.19	12	0.15	6616.00	105273.00	128900	20230605	-2.87	77200	20220930	62.18	128900	-2.87	20230605	83500	49.94	20230103	128900	-2.87	20230605	77200	62.18	20220930	0.54	Y	066570	5000	8182 억	49205854	N	N	34447	N	N
9	20230630	090543	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126400	400	2	0.32	9413760900	73900	7.76	127400	128100	126300	163800	88200	126000	127385.16	30.07	0	1015	130666	128332	125566	123232	120466	129500	124400	8182	37800	5000	98280	100	1	163647814	206851	19.11	1.20	12	0.05	6616.00	105273.00	128900	20230605	-1.94	77200	20220930	63.73	128900	-1.94	20230605	83500	51.38	20230103	128900	-1.94	20230605	77200	63.73	20220930	0.54	Y	066570	5000	8182 억	49205854	N	N	34447	N	N
10	20230629	160543	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126000	3200	2	2.61	119622361500	947565	219.95	123000	127900	122800	159600	86000	122800	126243.06	30.02	0	104405	125733	124266	123433	121966	121133	123850	121550	8182	36800	5000	95780	100	1	163647814	206196	19.04	1.20	12	0.58	6616.00	105273.00	128900	20230605	-2.25	77200	20220930	63.21	128900	-2.25	20230605	83500	50.90	20230103	128900	-2.25	20230605	77200	63.21	20220930	0.55	Y	066570	5000	8182 억	49122375	N	N	34447	N	N
11	20230629	150539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126300	3500	2	2.85	110269115400	873402	202.73	123000	127900	122800	159600	86000	122800	126253.01	30.02	0	94974	125733	124266	123433	121966	121133	123850	121550	8182	36800	5000	95780	100	1	163647814	206687	19.09	1.20	12	0.53	6616.00	105273.00	128900	20230605	-2.02	77200	20220930	63.60	128900	-2.02	20230605	83500	51.26	20230103	128900	-2.02	20230605	77200	63.60	20220930	0.55	Y	066570	5000	8182 억	49122375	N	N	56305	N	N
12	20230629	140539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126600	3800	2	3.09	100727591200	797894	185.21	123000	127900	122800	159600	86000	122800	126242.47	30.02	0	100279	125733	124266	123433	121966	121133	123850	121550	8182	36800	5000	95780	100	1	163647814	207178	19.14	1.20	12	0.49	6616.00	105273.00	128900	20230605	-1.78	77200	20220930	63.99	128900	-1.78	20230605	83500	51.62	20230103	128900	-1.78	20230605	77200	63.99	20220930	0.55	Y	066570	5000	8182 억	49122375	N	N	56305	N	N
13	20230629	130539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126700	3900	2	3.18	85491902900	677944	157.36	123000	127900	122800	159600	86000	122800	126105.40	30.02	0	84086	125733	124266	123433	121966	121133	123850	121550	8182	36800	5000	95780	100	1	163647814	207342	19.15	1.20	12	0.41	6616.00	105273.00	128900	20230605	-1.71	77200	20220930	64.12	128900	-1.71	20230605	83500	51.74	20230103	128900	-1.71	20230605	77200	64.12	20220930	0.55	Y	066570	5000	8182 억	49122375	N	N	56305	N	N
14	20230629	120541	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126400	3600	2	2.93	78929242200	626041	145.32	123000	127900	122800	159600	86000	122800	126077.58	30.02	0	82373	125733	124266	123433	121966	121133	123850	121550	8182	36800	5000	95780	100	1	163647814	206851	19.11	1.20	12	0.38	6616.00	105273.00	128900	20230605	-1.94	77200	20220930	63.73	128900	-1.94	20230605	83500	51.38	20230103	128900	-1.94	20230605	77200	63.73	20220930	0.55	Y	066570	5000	8182 억	49122375	N	N	56305	N	N
15	20230629	110541	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126500	3700	2	3.01	66994464700	531661	123.41	123000	127900	122800	159600	86000	122800	126010.65	30.02	0	86643	125733	124266	123433	121966	121133	123850	121550	8182	36800	5000	95780	100	1	163647814	207014	19.12	1.20	12	0.32	6616.00	105273.00	128900	20230605	-1.86	77200	20220930	63.86	128900	-1.86	20230605	83500	51.50	20230103	128900	-1.86	20230605	77200	63.86	20220930	0.55	Y	066570	5000	8182 억	49122375	N	N	56305	N	N
16	20230629	100542	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124500	1700	2	1.38	17212479300	138917	32.25	123000	124600	122800	159600	86000	122800	123905.97	30.02	0	34101	125733	124266	123433	121966	121133	123850	121550	8182	36800	5000	95780	100	1	163647814	203742	18.82	1.18	12	0.08	6616.00	105273.00	128900	20230605	-3.41	77200	20220930	61.27	128900	-3.41	20230605	83500	49.10	20230103	128900	-3.41	20230605	77200	61.27	20220930	0.55	Y	066570	5000	8182 억	49122375	N	N	56305	N	N
17	20230629	090533	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123200	400	2	0.33	1899057700	15430	3.58	123000	123400	122800	159600	86000	122800	123078.38	30.02	0	-362	125733	124266	123433	121966	121133	123850	121550	8182	36800	5000	95780	100	1	163647814	201614	18.62	1.17	12	0.01	6616.00	105273.00	128900	20230605	-4.42	77200	20220930	59.59	128900	-4.42	20230605	83500	47.54	20230103	128900	-4.42	20230605	77200	59.59	20220930	0.55	Y	066570	5000	8182 억	49122375	N	N	56305	N	N
18	20230628	160535	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	122800	-200	5	-0.16	52828128600	427572	108.85	123900	124900	122600	159900	86100	123000	123555.04	29.99	167	-7	124533	123766	122733	121966	120933	123250	121450	8182	36900	5000	95940	100	1	163647814	200960	18.56	1.17	12	0.26	6616.00	105273.00	128900	20230605	-4.73	77200	20220930	59.07	128900	-4.73	20230605	83500	47.07	20230103	128900	-4.73	20230605	77200	59.07	20220930	0.56	Y	066570	5000	8182 억	49081044	N	N	56194	N	N
19	20230628	150538	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123100	100	2	0.08	48324604200	390904	99.52	123900	124900	122600	159900	86100	123000	123622.69	29.99	167	4218	124533	123766	122733	121966	120933	123250	121450	8182	36900	5000	95940	100	1	163647814	201450	18.61	1.17	12	0.24	6616.00	105273.00	128900	20230605	-4.50	77200	20220930	59.46	128900	-4.50	20230605	83500	47.43	20230103	128900	-4.50	20230605	77200	59.46	20220930	0.56	Y	066570	5000	8182 억	49081044	N	N	48232	N	N
20	20230628	140535	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123100	100	2	0.08	41457494500	335058	85.30	123900	124900	122900	159900	86100	123000	123732.29	29.99	167	4764	124533	123766	122733	121966	120933	123250	121450	8182	36900	5000	95940	100	1	163647814	201450	18.61	1.17	12	0.20	6616.00	105273.00	128900	20230605	-4.50	77200	20220930	59.46	128900	-4.50	20230605	83500	47.43	20230103	128900	-4.50	20230605	77200	59.46	20220930	0.56	Y	066570	5000	8182 억	49081044	N	N	48232	N	N
21	20230628	130537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123200	200	2	0.16	34036984900	274768	69.95	123900	124900	123100	159900	86100	123000	123875.36	29.99	167	12750	124533	123766	122733	121966	120933	123250	121450	8182	36900	5000	95940	100	1	163647814	201614	18.62	1.17	12	0.17	6616.00	105273.00	128900	20230605	-4.42	77200	20220930	59.59	128900	-4.42	20230605	83500	47.54	20230103	128900	-4.42	20230605	77200	59.59	20220930	0.56	Y	066570	5000	8182 억	49081044	N	N	48232	N	N
22	20230628	120521	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123400	400	2	0.33	29742691300	239943	61.09	123900	124900	123100	159900	86100	123000	123957.32	29.99	167	13107	124533	123766	122733	121966	120933	123250	121450	8182	36900	5000	95940	100	1	163647814	201941	18.65	1.17	12	0.15	6616.00	105273.00	128900	20230605	-4.27	77200	20220930	59.84	128900	-4.27	20230605	83500	47.78	20230103	128900	-4.27	20230605	77200	59.84	20220930	0.56	Y	066570	5000	8182 억	49081044	N	N	48232	N	N
23	20230628	110540	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123900	900	2	0.73	24773769300	199696	50.84	123900	124900	123400	159900	86100	123000	124057.41	29.99	167	9400	124533	123766	122733	121966	120933	123250	121450	8182	36900	5000	95940	100	1	163647814	202760	18.73	1.18	12	0.12	6616.00	105273.00	128900	20230605	-3.88	77200	20220930	60.49	128900	-3.88	20230605	83500	48.38	20230103	128900	-3.88	20230605	77200	60.49	20220930	0.56	Y	066570	5000	8182 억	49081044	N	N	48232	N	N
24	20230628	100541	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123900	900	2	0.73	17190256800	138477	35.25	123900	124900	123500	159900	86100	123000	124137.99	29.99	167	7267	124533	123766	122733	121966	120933	123250	121450	8182	36900	5000	95940	100	1	163647814	202760	18.73	1.18	12	0.08	6616.00	105273.00	128900	20230605	-3.88	77200	20220930	60.49	128900	-3.88	20230605	83500	48.38	20230103	128900	-3.88	20230605	77200	60.49	20220930	0.56	Y	066570	5000	8182 억	49081044	N	N	48232	N	N
25	20230628	090537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124100	1100	2	0.89	5314857800	42722	10.88	123900	124900	123900	159900	86100	123000	124405.64	29.99	167	13303	124533	123766	122733	121966	120933	123250	121450	8182	36900	5000	95940	100	1	163647814	203087	18.76	1.18	12	0.03	6616.00	105273.00	128900	20230605	-3.72	77200	20220930	60.75	128900	-3.72	20230605	83500	48.62	20230103	128900	-3.72	20230605	77200	60.75	20220930	0.56	Y	066570	5000	8182 억	49081044	N	N	48232	N	N
26	20230627	160537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123000	-500	5	-0.40	47972706800	391274	100.10	123500	123500	121700	160500	86500	123500	122605.48	30.07	0	38095	125366	124432	123366	122432	121366	124900	122900	8182	37000	5000	96330	100	1	163647814	201287	18.59	1.17	12	0.24	6616.00	105273.00	128900	20230605	-4.58	77200	20220930	59.33	128900	-4.58	20230605	83500	47.31	20230103	128900	-4.58	20230605	77200	59.33	20220930	0.55	Y	066570	5000	8182 억	49209069	N	N	48232	N	N
27	20230627	150541	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123000	-500	5	-0.40	42265736700	344874	88.23	123500	123500	121700	160500	86500	123500	122553.37	30.07	0	39782	125366	124432	123366	122432	121366	124900	122900	8182	37000	5000	96330	100	1	163647814	201287	18.59	1.17	12	0.21	6616.00	105273.00	128900	20230605	-4.58	77200	20220930	59.33	128900	-4.58	20230605	83500	47.31	20230103	128900	-4.58	20230605	77200	59.33	20220930	0.55	Y	066570	5000	8182 억	49209069	N	N	44857	N	N
28	20230627	140547	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123200	-300	5	-0.24	37081357000	302751	77.46	123500	123500	121700	160500	86500	123500	122480.42	30.07	0	32689	125366	124432	123366	122432	121366	124900	122900	8182	37000	5000	96330	100	1	163647814	201614	18.62	1.17	12	0.19	6616.00	105273.00	128900	20230605	-4.42	77200	20220930	59.59	128900	-4.42	20230605	83500	47.54	20230103	128900	-4.42	20230605	77200	59.59	20220930	0.55	Y	066570	5000	8182 억	49209069	N	N	44857	N	N
29	20230627	130545	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	122700	-800	5	-0.65	31785835100	259742	66.45	123500	123500	121700	160500	86500	123500	122373.42	30.07	0	30405	125366	124432	123366	122432	121366	124900	122900	8182	37000	5000	96330	100	1	163647814	200796	18.55	1.17	12	0.16	6616.00	105273.00	128900	20230605	-4.81	77200	20220930	58.94	128900	-4.81	20230605	83500	46.95	20230103	128900	-4.81	20230605	77200	58.94	20220930	0.55	Y	066570	5000	8182 억	49209069	N	N	44857	N	N
30	20230627	120548	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	122400	-1100	5	-0.89	27984015800	228711	58.51	123500	123500	121700	160500	86500	123500	122353.94	30.07	0	20987	125366	124432	123366	122432	121366	124900	122900	8182	37000	5000	96330	100	1	163647814	200305	18.50	1.16	12	0.14	6616.00	105273.00	128900	20230605	-5.04	77200	20220930	58.55	128900	-5.04	20230605	83500	46.59	20230103	128900	-5.04	20230605	77200	58.55	20220930	0.55	Y	066570	5000	8182 억	49209069	N	N	44857	N	N
31	20230627	110550	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	122500	-1000	5	-0.81	24047748100	196565	50.29	123500	123500	121700	160500	86500	123500	122338.26	30.07	0	18602	125366	124432	123366	122432	121366	124900	122900	8182	37000	5000	96330	100	1	163647814	200469	18.52	1.16	12	0.12	6616.00	105273.00	128900	20230605	-4.97	77200	20220930	58.68	128900	-4.97	20230605	83500	46.71	20230103	128900	-4.97	20230605	77200	58.68	20220930	0.55	Y	066570	5000	8182 억	49209069	N	N	44857	N	N
32	20230627	100535	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	122400	-1100	5	-0.89	17468619400	142807	36.54	123500	123500	121700	160500	86500	123500	122320.94	30.07	0	8805	125366	124432	123366	122432	121366	124900	122900	8182	37000	5000	96330	100	1	163647814	200305	18.50	1.16	12	0.09	6616.00	105273.00	128900	20230605	-5.04	77200	20220930	58.55	128900	-5.04	20230605	83500	46.59	20230103	128900	-5.04	20230605	77200	58.55	20220930	0.55	Y	066570	5000	8182 억	49209069	N	N	44857	N	N
33	20230627	090538	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123000	-500	5	-0.40	2400577400	19512	4.99	123500	123500	122500	160500	86500	123500	123023.94	30.07	0	662	125366	124432	123366	122432	121366	124900	122900	8182	37000	5000	96330	100	1	163647814	201287	18.59	1.17	12	0.01	6616.00	105273.00	128900	20230605	-4.58	77200	20220930	59.33	128900	-4.58	20230605	83500	47.31	20230103	128900	-4.58	20230605	77200	59.33	20220930	0.55	Y	066570	5000	8182 억	49209069	N	N	44857	N	N
34	20230626	160536	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123500	200	2	0.16	48021146400	388663	87.79	123100	124300	122300	160200	86400	123300	123554.83	30.02	0	86214	126900	125100	123800	122000	120700	124450	121350	8182	36900	5000	96170	100	1	163647814	202105	18.67	1.17	12	0.24	6616.00	105273.00	128900	20230605	-4.19	77200	20220930	59.97	128900	-4.19	20230605	83500	47.90	20230103	128900	-4.19	20230605	77200	59.97	20220930	0.55	Y	066570	5000	8182 억	49124130	N	N	44857	N	N
35	20230626	150539	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123300	0	3	0.00	41393318700	334973	75.66	123100	124300	122300	160200	86400	123300	123572.19	30.02	0	70728	126900	125100	123800	122000	120700	124450	121350	8182	36900	5000	96170	100	1	163647814	201778	18.64	1.17	12	0.20	6616.00	105273.00	128900	20230605	-4.34	77200	20220930	59.72	128900	-4.34	20230605	83500	47.66	20230103	128900	-4.34	20230605	77200	59.72	20220930	0.55	Y	066570	5000	8182 억	49124130	N	N	8377	N	N
36	20230626	140540	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123300	0	3	0.00	35078074600	283784	64.10	123100	124300	122300	160200	86400	123300	123608.47	30.02	0	61315	126900	125100	123800	122000	120700	124450	121350	8182	36900	5000	96170	100	1	163647814	201778	18.64	1.17	12	0.17	6616.00	105273.00	128900	20230605	-4.34	77200	20220930	59.72	128900	-4.34	20230605	83500	47.66	20230103	128900	-4.34	20230605	77200	59.72	20220930	0.55	Y	066570	5000	8182 억	49124130	N	N	8377	N	N
37	20230626	130538	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123600	300	2	0.24	29764176100	240748	54.38	123100	124300	122300	160200	86400	123300	123632.22	30.02	0	47846	126900	125100	123800	122000	120700	124450	121350	8182	36900	5000	96170	100	1	163647814	202269	18.68	1.17	12	0.15	6616.00	105273.00	128900	20230605	-4.11	77200	20220930	60.10	128900	-4.11	20230605	83500	48.02	20230103	128900	-4.11	20230605	77200	60.10	20220930	0.55	Y	066570	5000	8182 억	49124130	N	N	8377	N	N
38	20230626	120536	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123400	100	2	0.08	25640124600	207403	46.85	123100	124300	122300	160200	86400	123300	123624.81	30.02	0	38624	126900	125100	123800	122000	120700	124450	121350	8182	36900	5000	96170	100	1	163647814	201941	18.65	1.17	12	0.13	6616.00	105273.00	128900	20230605	-4.27	77200	20220930	59.84	128900	-4.27	20230605	83500	47.78	20230103	128900	-4.27	20230605	77200	59.84	20220930	0.55	Y	066570	5000	8182 억	49124130	N	N	8377	N	N
39	20230626	110536	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123800	500	2	0.41	21304029600	172327	38.92	123100	124300	122300	160200	86400	123300	123625.79	30.02	0	35649	126900	125100	123800	122000	120700	124450	121350	8182	36900	5000	96170	100	1	163647814	202596	18.71	1.18	12	0.11	6616.00	105273.00	128900	20230605	-3.96	77200	20220930	60.36	128900	-3.96	20230605	83500	48.26	20230103	128900	-3.96	20230605	77200	60.36	20220930	0.55	Y	066570	5000	8182 억	49124130	N	N	8377	N	N
40	20230626	100537	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124100	800	2	0.65	15864857500	128439	29.01	123100	124300	122300	160200	86400	123300	123520.73	30.02	0	30960	126900	125100	123800	122000	120700	124450	121350	8182	36900	5000	96170	100	1	163647814	203087	18.76	1.18	12	0.08	6616.00	105273.00	128900	20230605	-3.72	77200	20220930	60.75	128900	-3.72	20230605	83500	48.62	20230103	128900	-3.72	20230605	77200	60.75	20220930	0.55	Y	066570	5000	8182 억	49124130	N	N	8377	N	N
41	20230626	090538	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	122600	-700	5	-0.57	3786281600	30781	6.95	123100	123300	122600	160200	86400	123300	123006.16	30.02	0	-350	126900	125100	123800	122000	120700	124450	121350	8182	36900	5000	96170	100	1	163647814	200632	18.53	1.16	12	0.02	6616.00	105273.00	128900	20230605	-4.89	77200	20220930	58.81	128900	-4.89	20230605	83500	46.83	20230103	128900	-4.89	20230605	77200	58.81	20220930	0.55	Y	066570	5000	8182 억	49124130	N	N	8377	N	N
42	20230623	165801	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123300	-2100	5	-1.67	54154370600	437727	102.02	125600	125600	122500	163000	87800	125400	123719.27	30.03	0	-14505	127333	126366	124833	123866	122333	126850	124350	8182	37600	5000	97810	100	1	163647814	201778	18.64	1.17	12	0.27	6616.00	105273.00	128900	20230605	-4.34	77200	20220930	59.72	128900	-4.34	20230605	83500	47.66	20230103	128900	-4.34	20230605	77200	59.72	20220930	0.55	Y	066570	5000	8182 억	49140722	N	N	5118	N	N
43	20230623	140441	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123800	-1600	5	-1.28	44496380800	359534	83.79	125600	125600	122500	163000	87800	125400	123761.26	30.03	0	-12894	127333	126366	124833	123866	122333	126850	124350	8182	37600	5000	97810	100	1	163647814	202596	18.71	1.18	12	0.22	6616.00	105273.00	128900	20230605	-3.96	77200	20220930	60.36	128900	-3.96	20230605	83500	48.26	20230103	128900	-3.96	20230605	77200	60.36	20220930	0.55	Y	066570	5000	8182 억	49140722	N	N	6156	N	N
44	20230622	160619	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125400	400	2	0.32	53387482800	427068	51.43	125000	125800	123300	162500	87500	125000	125005.65	30.03	167	9033	128200	126600	125100	123500	122000	127400	124300	8182	37500	5000	97500	100	1	163647814	205214	18.95	1.19	12	0.26	6616.00	105273.00	128900	20230605	-2.72	77200	20220930	62.44	128900	-2.72	20230605	83500	50.18	20230103	128900	-2.72	20230605	77200	62.44	20220930	0.55	Y	066570	5000	8182 억	49147569	N	N	6156	N	N
45	20230622	150135	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125200	200	2	0.16	45711209200	365795	44.05	125000	125800	123300	162500	87500	125000	124964.00	30.03	167	9332	128200	126600	125100	123500	122000	127400	124300	8182	37500	5000	97500	100	1	163647814	204887	18.92	1.19	12	0.22	6616.00	105273.00	128900	20230605	-2.87	77200	20220930	62.18	128900	-2.87	20230605	83500	49.94	20230103	128900	-2.87	20230605	77200	62.18	20220930	0.55	Y	066570	5000	8182 억	49147569	N	N	40836	N	N
46	20230622	140240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125400	400	2	0.32	40038857300	320458	38.59	125000	125800	123300	162500	87500	125000	124942.59	30.03	167	8332	128200	126600	125100	123500	122000	127400	124300	8182	37500	5000	97500	100	1	163647814	205214	18.95	1.19	12	0.20	6616.00	105273.00	128900	20230605	-2.72	77200	20220930	62.44	128900	-2.72	20230605	83500	50.18	20230103	128900	-2.72	20230605	77200	62.44	20220930	0.55	Y	066570	5000	8182 억	49147569	N	N	40836	N	N
47	20230622	130543	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125700	700	2	0.56	35213318400	282012	33.96	125000	125700	123300	162500	87500	125000	124864.57	30.03	167	3716	128200	126600	125100	123500	122000	127400	124300	8182	37500	5000	97500	100	1	163647814	205705	19.00	1.19	12	0.17	6616.00	105273.00	128900	20230605	-2.48	77200	20220930	62.82	128900	-2.48	20230605	83500	50.54	20230103	128900	-2.48	20230605	77200	62.82	20220930	0.55	Y	066570	5000	8182 억	49147569	N	N	40836	N	N
48	20230622	120132	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125600	600	2	0.48	29692867200	237969	28.66	125000	125700	123300	162500	87500	125000	124776.12	30.03	167	-4146	128200	126600	125100	123500	122000	127400	124300	8182	37500	5000	97500	100	1	163647814	205542	18.98	1.19	12	0.15	6616.00	105273.00	128900	20230605	-2.56	77200	20220930	62.69	128900	-2.56	20230605	83500	50.42	20230103	128900	-2.56	20230605	77200	62.69	20220930	0.55	Y	066570	5000	8182 억	49147569	N	N	40836	N	N
49	20230622	110422	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125200	200	2	0.16	23829161500	191237	23.03	125000	125600	123300	162500	87500	125000	124605.22	30.03	167	-12820	128200	126600	125100	123500	122000	127400	124300	8182	37500	5000	97500	100	1	163647814	204887	18.92	1.19	12	0.12	6616.00	105273.00	128900	20230605	-2.87	77200	20220930	62.18	128900	-2.87	20230605	83500	49.94	20230103	128900	-2.87	20230605	77200	62.18	20220930	0.55	Y	066570	5000	8182 억	49147569	N	N	40836	N	N
50	20230622	101023	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125200	200	2	0.16	15409129100	123970	14.93	125000	125300	123300	162500	87500	125000	124296.77	30.03	167	-20803	128200	126600	125100	123500	122000	127400	124300	8182	37500	5000	97500	100	1	163647814	204887	18.92	1.19	12	0.08	6616.00	105273.00	128900	20230605	-2.87	77200	20220930	62.18	128900	-2.87	20230605	83500	49.94	20230103	128900	-2.87	20230605	77200	62.18	20220930	0.55	Y	066570	5000	8182 억	49147569	N	N	40836	N	N
51	20230622	090712	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123800	-1200	5	-0.96	3706166500	29808	3.59	125000	125000	123700	162500	87500	125000	124332.74	30.03	167	-8692	128200	126600	125100	123500	122000	127400	124300	8182	37500	5000	97500	100	1	163647814	202596	18.71	1.18	12	0.02	6616.00	105273.00	128900	20230605	-3.96	77200	20220930	60.36	128900	-3.96	20230605	83500	48.26	20230103	128900	-3.96	20230605	77200	60.36	20220930	0.55	Y	066570	5000	8182 억	49147569	N	N	40836	N	N
52	20230621	160420	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125000	1300	2	1.05	103483693800	825396	209.76	123700	126700	123600	160800	86600	123700	125376.58	29.98	167	79729	125766	124732	123766	122732	121766	124250	122250	8182	37100	5000	96480	100	1	163647814	204560	18.89	1.19	12	0.50	6616.00	105273.00	128900	20230605	-3.03	77200	20220930	61.92	128900	-3.03	20230605	83500	49.70	20230103	128900	-3.03	20230605	77200	61.92	20220930	0.55	Y	066570	5000	8182 억	49061307	N	N	40828	N	N
53	20230621	150127	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124900	1200	2	0.97	91823955700	732152	186.06	123700	126700	123600	160800	86600	123700	125416.62	29.98	167	74935	125766	124732	123766	122732	121766	124250	122250	8182	37100	5000	96480	100	1	163647814	204396	18.88	1.19	12	0.45	6616.00	105273.00	128900	20230605	-3.10	77200	20220930	61.79	128900	-3.10	20230605	83500	49.58	20230103	128900	-3.10	20230605	77200	61.79	20220930	0.55	Y	066570	5000	8182 억	49061307	N	N	5633	N	N
54	20230621	140715	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125400	1700	2	1.37	76266888000	607603	154.41	123700	126700	123600	160800	86600	123700	125521.05	29.98	167	83673	125766	124732	123766	122732	121766	124250	122250	8182	37100	5000	96480	100	1	163647814	205214	18.95	1.19	12	0.37	6616.00	105273.00	128900	20230605	-2.72	77200	20220930	62.44	128900	-2.72	20230605	83500	50.18	20230103	128900	-2.72	20230605	77200	62.44	20220930	0.55	Y	066570	5000	8182 억	49061307	N	N	5633	N	N
55	20230621	130836	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125400	1700	2	1.37	68524937700	545947	138.74	123700	126700	123600	160800	86600	123700	125515.87	29.98	167	78838	125766	124732	123766	122732	121766	124250	122250	8182	37100	5000	96480	100	1	163647814	205214	18.95	1.19	12	0.33	6616.00	105273.00	128900	20230605	-2.72	77200	20220930	62.44	128900	-2.72	20230605	83500	50.18	20230103	128900	-2.72	20230605	77200	62.44	20220930	0.55	Y	066570	5000	8182 억	49061307	N	N	5633	N	N
56	20230621	120904	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125800	2100	2	1.70	61833096400	492551	125.17	123700	126700	123600	160800	86600	123700	125536.59	29.98	167	71433	125766	124732	123766	122732	121766	124250	122250	8182	37100	5000	96480	100	1	163647814	205869	19.01	1.19	12	0.30	6616.00	105273.00	128900	20230605	-2.40	77200	20220930	62.95	128900	-2.40	20230605	83500	50.66	20230103	128900	-2.40	20230605	77200	62.95	20220930	0.55	Y	066570	5000	8182 억	49061307	N	N	5633	N	N
57	20230621	110629	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125500	1800	2	1.46	41451481200	331014	84.12	123700	126300	123600	160800	86600	123700	125225.96	29.98	167	45971	125766	124732	123766	122732	121766	124250	122250	8182	37100	5000	96480	100	1	163647814	205378	18.97	1.19	12	0.20	6616.00	105273.00	128900	20230605	-2.64	77200	20220930	62.56	128900	-2.64	20230605	83500	50.30	20230103	128900	-2.64	20230605	77200	62.56	20220930	0.55	Y	066570	5000	8182 억	49061307	N	N	5633	N	N
58	20230621	100718	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126000	2300	2	1.86	27233244000	217912	55.38	123700	126300	123600	160800	86600	123700	124973.83	29.98	167	20276	125766	124732	123766	122732	121766	124250	122250	8182	37100	5000	96480	100	1	163647814	206196	19.04	1.20	12	0.13	6616.00	105273.00	128900	20230605	-2.25	77200	20220930	63.21	128900	-2.25	20230605	83500	50.90	20230103	128900	-2.25	20230605	77200	63.21	20220930	0.55	Y	066570	5000	8182 억	49061307	N	N	5633	N	N
59	20230621	090515	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124600	900	2	0.73	3213318400	25889	6.58	123700	124600	123600	160800	86600	123700	124119.74	29.98	167	7431	125766	124732	123766	122732	121766	124250	122250	8182	37100	5000	96480	100	1	163647814	203905	18.83	1.18	12	0.02	6616.00	105273.00	128900	20230605	-3.34	77200	20220930	61.40	128900	-3.34	20230605	83500	49.22	20230103	128900	-3.34	20230605	77200	61.40	20220930	0.55	Y	066570	5000	8182 억	49061307	N	N	5633	N	N
60	20230620	160823	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123700	-1200	5	-0.96	48147826200	390305	65.86	124700	124800	122800	162300	87500	124900	123358.72	29.97	-6560	-24171	126700	125800	124900	124000	123100	125350	123550	8182	37400	5000	97420	100	1	163647814	202432	18.70	1.18	12	0.24	6616.00	105273.00	128900	20230605	-4.03	77200	20220930	60.23	128900	-4.03	20230605	83500	48.14	20230103	128900	-4.03	20230605	77200	60.23	20220930	0.54	Y	066570	5000	8182 억	49038756	N	N	5617	N	N
61	20230620	150954	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123500	-1400	5	-1.12	43373267500	351691	59.35	124700	124800	122800	162300	87500	124900	123327.70	29.97	-6560	-31093	126700	125800	124900	124000	123100	125350	123550	8182	37400	5000	97420	100	1	163647814	202105	18.67	1.17	12	0.21	6616.00	105273.00	128900	20230605	-4.19	77200	20220930	59.97	128900	-4.19	20230605	83500	47.90	20230103	128900	-4.19	20230605	77200	59.97	20220930	0.54	Y	066570	5000	8182 억	49038756	N	N	13172	N	N
62	20230620	140303	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123100	-1800	5	-1.44	35514199100	287878	48.58	124700	124800	122800	162300	87500	124900	123365.37	29.97	-6560	-33651	126700	125800	124900	124000	123100	125350	123550	8182	37400	5000	97420	100	1	163647814	201450	18.61	1.17	12	0.18	6616.00	105273.00	128900	20230605	-4.50	77200	20220930	59.46	128900	-4.50	20230605	83500	47.43	20230103	128900	-4.50	20230605	77200	59.46	20220930	0.54	Y	066570	5000	8182 억	49038756	N	N	13172	N	N
63	20230620	130318	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123500	-1400	5	-1.12	31483744800	255170	43.06	124700	124800	122800	162300	87500	124900	123383.32	29.97	-6560	-29685	126700	125800	124900	124000	123100	125350	123550	8182	37400	5000	97420	100	1	163647814	202105	18.67	1.17	12	0.16	6616.00	105273.00	128900	20230605	-4.19	77200	20220930	59.97	128900	-4.19	20230605	83500	47.90	20230103	128900	-4.19	20230605	77200	59.97	20220930	0.54	Y	066570	5000	8182 억	49038756	N	N	13172	N	N
64	20230620	120716	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123300	-1600	5	-1.28	28087000700	227630	38.41	124700	124800	122800	162300	87500	124900	123388.73	29.97	-6560	-28113	126700	125800	124900	124000	123100	125350	123550	8182	37400	5000	97420	100	1	163647814	201778	18.64	1.17	12	0.14	6616.00	105273.00	128900	20230605	-4.34	77200	20220930	59.72	128900	-4.34	20230605	83500	47.66	20230103	128900	-4.34	20230605	77200	59.72	20220930	0.54	Y	066570	5000	8182 억	49038756	N	N	13172	N	N
65	20230620	110820	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	122800	-2100	5	-1.68	23898186400	193583	32.67	124700	124800	122800	162300	87500	124900	123451.77	29.97	-6560	-27110	126700	125800	124900	124000	123100	125350	123550	8182	37400	5000	97420	100	1	163647814	200960	18.56	1.17	12	0.12	6616.00	105273.00	128900	20230605	-4.73	77200	20220930	59.07	128900	-4.73	20230605	83500	47.07	20230103	128900	-4.73	20230605	77200	59.07	20220930	0.54	Y	066570	5000	8182 억	49038756	N	N	13172	N	N
66	20230620	100956	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123600	-1300	5	-1.04	14647288800	118467	19.99	124700	124800	123000	162300	87500	124900	123640.07	29.97	-6560	-14413	126700	125800	124900	124000	123100	125350	123550	8182	37400	5000	97420	100	1	163647814	202269	18.68	1.17	12	0.07	6616.00	105273.00	128900	20230605	-4.11	77200	20220930	60.10	128900	-4.11	20230605	83500	48.02	20230103	128900	-4.11	20230605	77200	60.10	20220930	0.54	Y	066570	5000	8182 억	49038756	N	N	13172	N	N
67	20230620	090327	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124500	-400	5	-0.32	1197567900	9612	1.62	124700	124800	124300	162300	87500	124900	124590.40	29.97	-6560	-3316	126700	125800	124900	124000	123100	125350	123550	8182	37400	5000	97420	100	1	163647814	203742	18.82	1.18	12	0.01	6616.00	105273.00	128900	20230605	-3.41	77200	20220930	61.27	128900	-3.41	20230605	83500	49.10	20230103	128900	-3.41	20230605	77200	61.27	20220930	0.54	Y	066570	5000	8182 억	49038756	N	N	13172	N	N
68	20230619	160428	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124900	400	2	0.32	73776180400	590481	93.37	125100	125800	124000	161800	87200	124500	124942.59	29.95	0	6575	125700	125100	123900	123300	122100	125400	123600	8182	37300	5000	97110	100	1	163647814	204396	18.88	1.19	12	0.36	6616.00	105273.00	128900	20230605	-3.10	77200	20220930	61.79	128900	-3.10	20230605	83500	49.58	20230103	128900	-3.10	20230605	77200	61.79	20220930	0.54	Y	066570	5000	8182 억	49014865	N	N	13169	N	N
69	20230619	150921	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124900	400	2	0.32	70163548300	561560	88.80	125100	125800	124000	161800	87200	124500	124944.02	29.95	0	4228	125700	125100	123900	123300	122100	125400	123600	8182	37300	5000	97110	100	1	163647814	204396	18.88	1.19	12	0.34	6616.00	105273.00	128900	20230605	-3.10	77200	20220930	61.79	128900	-3.10	20230605	83500	49.58	20230103	128900	-3.10	20230605	77200	61.79	20220930	0.54	Y	066570	5000	8182 억	49014865	N	N	31986	N	N
70	20230619	140216	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124200	-300	5	-0.24	56950747500	455527	72.03	125100	125800	124000	161800	87200	124500	125021.71	29.95	0	20756	125700	125100	123900	123300	122100	125400	123600	8182	37300	5000	97110	100	1	163647814	203251	18.77	1.18	12	0.28	6616.00	105273.00	128900	20230605	-3.65	77200	20220930	60.88	128900	-3.65	20230605	83500	48.74	20230103	128900	-3.65	20230605	77200	60.88	20220930	0.54	Y	066570	5000	8182 억	49014865	N	N	31986	N	N
71	20230619	130911	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125000	500	2	0.40	48146654100	384944	60.87	125100	125800	124000	161800	87200	124500	125074.48	29.95	0	35497	125700	125100	123900	123300	122100	125400	123600	8182	37300	5000	97110	100	1	163647814	204560	18.89	1.19	12	0.24	6616.00	105273.00	128900	20230605	-3.03	77200	20220930	61.92	128900	-3.03	20230605	83500	49.70	20230103	128900	-3.03	20230605	77200	61.92	20220930	0.54	Y	066570	5000	8182 억	49014865	N	N	31986	N	N
72	20230619	120240	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125300	800	2	0.64	42400985000	339070	53.62	125100	125800	124000	161800	87200	124500	125050.88	29.95	0	39709	125700	125100	123900	123300	122100	125400	123600	8182	37300	5000	97110	100	1	163647814	205051	18.94	1.19	12	0.21	6616.00	105273.00	128900	20230605	-2.79	77200	20220930	62.31	128900	-2.79	20230605	83500	50.06	20230103	128900	-2.79	20230605	77200	62.31	20220930	0.54	Y	066570	5000	8182 억	49014865	N	N	31986	N	N
73	20230619	110411	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	125800	1300	2	1.04	35180557900	281507	44.51	125100	125800	124000	161800	87200	124500	124972.28	29.95	0	35344	125700	125100	123900	123300	122100	125400	123600	8182	37300	5000	97110	100	1	163647814	205869	19.01	1.19	12	0.17	6616.00	105273.00	128900	20230605	-2.40	77200	20220930	62.95	128900	-2.40	20230605	83500	50.66	20230103	128900	-2.40	20230605	77200	62.95	20220930	0.54	Y	066570	5000	8182 억	49014865	N	N	31986	N	N
74	20230619	100753	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124900	400	2	0.32	23761745300	190324	30.09	125100	125700	124000	161800	87200	124500	124848.97	29.95	0	17789	125700	125100	123900	123300	122100	125400	123600	8182	37300	5000	97110	100	1	163647814	204396	18.88	1.19	12	0.12	6616.00	105273.00	128900	20230605	-3.10	77200	20220930	61.79	128900	-3.10	20230605	83500	49.58	20230103	128900	-3.10	20230605	77200	61.79	20220930	0.54	Y	066570	5000	8182 억	49014865	N	N	31986	N	N
75	20230619	090242	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124500	0	3	0.00	2526091800	20217	3.20	125100	125200	124500	161800	87200	124500	124949.54	29.95	0	-2400	125700	125100	123900	123300	122100	125400	123600	8182	37300	5000	97110	100	1	163647814	203742	18.82	1.18	12	0.01	6616.00	105273.00	128900	20230605	-3.41	77200	20220930	61.27	128900	-3.41	20230605	83500	49.10	20230103	128900	-3.41	20230605	77200	61.27	20220930	0.54	Y	066570	5000	8182 억	49014865	N	N	31986	N	N
76	20230616	160852	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124500	900	2	0.73	77462059100	625833	98.58	124100	124500	122700	160600	86600	123600	123770.87	29.93	167	9189	126666	125132	123966	122432	121266	124550	121850	8182	37000	5000	96400	100	1	163647814	203742	18.82	1.18	12	0.38	6616.00	105273.00	128900	20230605	-3.41	77200	20220930	61.27	128900	-3.41	20230605	83500	49.10	20230103	128900	-3.41	20230605	77200	61.27	20220930	0.56	Y	066570	5000	8182 억	48973285	N	N	31985	N	N
77	20230616	150426	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123700	100	2	0.08	54302576900	439679	69.25	124100	124300	122700	160600	86600	123600	123505.05	29.93	167	-34877	126666	125132	123966	122432	121266	124550	121850	8182	37000	5000	96400	100	1	163647814	202432	18.70	1.18	12	0.27	6616.00	105273.00	128900	20230605	-4.03	77200	20220930	60.23	128900	-4.03	20230605	83500	48.14	20230103	128900	-4.03	20230605	77200	60.23	20220930	0.56	Y	066570	5000	8182 억	48973285	N	N	28689	N	N
78	20230616	140822	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123400	-200	5	-0.16	44304554000	358881	56.53	124100	124300	122700	160600	86600	123600	123451.93	29.93	167	-46811	126666	125132	123966	122432	121266	124550	121850	8182	37000	5000	96400	100	1	163647814	201941	18.65	1.17	12	0.22	6616.00	105273.00	128900	20230605	-4.27	77200	20220930	59.84	128900	-4.27	20230605	83500	47.78	20230103	128900	-4.27	20230605	77200	59.84	20220930	0.56	Y	066570	5000	8182 억	48973285	N	N	28689	N	N
79	20230616	131018	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123300	-300	5	-0.24	40042900700	324352	51.09	124100	124300	122700	160600	86600	123600	123455.07	29.93	167	-47494	126666	125132	123966	122432	121266	124550	121850	8182	37000	5000	96400	100	1	163647814	201778	18.64	1.17	12	0.20	6616.00	105273.00	128900	20230605	-4.34	77200	20220930	59.72	128900	-4.34	20230605	83500	47.66	20230103	128900	-4.34	20230605	77200	59.72	20220930	0.56	Y	066570	5000	8182 억	48973285	N	N	28689	N	N
80	20230616	120351	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123000	-600	5	-0.49	34921663800	282742	44.54	124100	124300	122700	160600	86600	123600	123510.70	29.93	167	-50350	126666	125132	123966	122432	121266	124550	121850	8182	37000	5000	96400	100	1	163647814	201287	18.59	1.17	12	0.17	6616.00	105273.00	128900	20230605	-4.58	77200	20220930	59.33	128900	-4.58	20230605	83500	47.31	20230103	128900	-4.58	20230605	77200	59.33	20220930	0.56	Y	066570	5000	8182 억	48973285	N	N	28689	N	N
81	20230616	110541	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123300	-300	5	-0.24	27619538000	223362	35.18	124100	124300	123000	160600	86600	123600	123653.71	29.93	167	-33039	126666	125132	123966	122432	121266	124550	121850	8182	37000	5000	96400	100	1	163647814	201778	18.64	1.17	12	0.14	6616.00	105273.00	128900	20230605	-4.34	77200	20220930	59.72	128900	-4.34	20230605	83500	47.66	20230103	128900	-4.34	20230605	77200	59.72	20220930	0.56	Y	066570	5000	8182 억	48973285	N	N	28689	N	N
82	20230616	100837	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	124100	500	2	0.40	20707223400	167428	26.37	124100	124300	123000	160600	86600	123600	123678.39	29.93	167	-25311	126666	125132	123966	122432	121266	124550	121850	8182	37000	5000	96400	100	1	163647814	203087	18.76	1.18	12	0.10	6616.00	105273.00	128900	20230605	-3.72	77200	20220930	60.75	128900	-3.72	20230605	83500	48.62	20230103	128900	-3.72	20230605	77200	60.75	20220930	0.56	Y	066570	5000	8182 억	48973285	N	N	28689	N	N
83	20230616	090751	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123200	-400	5	-0.32	6664142700	53923	8.49	124100	124100	123000	160600	86600	123600	123586.27	29.93	167	-24827	126666	125132	123966	122432	121266	124550	121850	8182	37000	5000	96400	100	1	163647814	201614	18.62	1.17	12	0.03	6616.00	105273.00	128900	20230605	-4.42	77200	20220930	59.59	128900	-4.42	20230605	83500	47.54	20230103	128900	-4.42	20230605	77200	59.59	20220930	0.56	Y	066570	5000	8182 억	48973285	N	N	28689	N	N
84	20230615	150507	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123200	-1500	5	-1.20	67780250000	548472	69.75	124700	125500	122800	162100	87300	124700	123579.91	29.81	334	18672	127766	126232	125166	123632	122566	126000	123400	8182	37400	5000	97260	100	1	163647814	201614	18.62	1.17	12	0.34	6616.00	105273.00	128900	20230605	-4.42	77200	20220930	59.59	128900	-4.42	20230605	83500	47.54	20230103	128900	-4.42	20230605	77200	59.59	20220930	0.56	Y	066570	5000	8182 억	48775580	N	N	12747	N	N
85	20230615	140649	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123100	-1600	5	-1.28	60467038100	489211	62.21	124700	125500	122800	162100	87300	124700	123600.88	29.81	334	16891	127766	126232	125166	123632	122566	126000	123400	8182	37400	5000	97260	100	1	163647814	201450	18.61	1.17	12	0.30	6616.00	105273.00	128900	20230605	-4.50	77200	20220930	59.46	128900	-4.50	20230605	83500	47.43	20230103	128900	-4.50	20230605	77200	59.46	20220930	0.56	Y	066570	5000	8182 억	48775580	N	N	12747	N	N
86	20230615	130756	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123200	-1500	5	-1.20	54712465400	442503	56.27	124700	125500	122800	162100	87300	124700	123642.87	29.81	334	13323	127766	126232	125166	123632	122566	126000	123400	8182	37400	5000	97260	100	1	163647814	201614	18.62	1.17	12	0.27	6616.00	105273.00	128900	20230605	-4.42	77200	20220930	59.59	128900	-4.42	20230605	83500	47.54	20230103	128900	-4.42	20230605	77200	59.59	20220930	0.56	Y	066570	5000	8182 억	48775580	N	N	12747	N	N
87	20230615	120511	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	123400	-1300	5	-1.04	50328925400	406932	51.75	124700	125500	122800	162100	87300	124700	123678.67	29.81	334	10622	127766	126232	125166	123632	122566	126000	123400	8182	37400	5000	97260	100	1	163647814	201941	18.65	1.17	12	0.25	6616.00	105273.00	128900	20230605	-4.27	77200	20220930	59.84	128900	-4.27	20230605	83500	47.78	20230103	128900	-4.27	20230605	77200	59.84	20220930	0.56	Y	066570	5000	8182 억	48775580	N	N	12747	N	N
88	20230615	110626	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	122900	-1800	5	-1.44	43886196800	354551	45.09	124700	125500	122800	162100	87300	124700	123779.34	29.81	334	7735	127766	126232	125166	123632	122566	126000	123400	8182	37400	5000	97260	100	1	163647814	201123	18.58	1.17	12	0.22	6616.00	105273.00	128900	20230605	-4.65	77200	20220930	59.20	128900	-4.65	20230605	83500	47.19	20230103	128900	-4.65	20230605	77200	59.20	20220930	0.56	Y	066570	5000	8182 억	48775580	N	N	12747	N	N
89	20230611	184705	55	20.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	126200	-500	5	-0.39	84659150600	670364	72.93	127300	127500	125200	164700	88700	126700	126288.90	29.72	-651	-11950	128433	127566	126433	125566	124433	128000	126000	8182	38000	5000	98820	100	1	163647814	206524	19.07	1.20	12	0.41	6616.00	105273.00	128900	20230605	-2.09	77200	20220930	63.47	128900	-2.09	20230605	83500	51.14	20230103	128900	-2.09	20230605	77200	63.47	20220930	0.56	Y	066570	5000	8182 억	48628011	N	N	26575	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History