KissMeData/361610/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161103	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	96800	6600	2	7.32	81056274800	857674	286.56	90200	97200	89300	117200	63200	90200	94503.33	6.91	-1434	161282	94066	92132	91066	89132	88066	91700	88700	713	27000	1000	64940	100	1	71297592	69016	-232.69	3.17	12	1.20	-416.00	30501.00	105500	20220629	-8.25	46500	20221017	108.17	103900	-6.83	20230612	51200	89.06	20230103	103900	-6.83	20230612	46500	108.17	20221017	1.00	Y	361610	1000	712 억	4928214	N	N	62138	N	N
3	20230630	151105	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	96600	6400	2	7.10	76052533000	805978	269.29	90200	97200	89300	117200	63200	90200	94360.95	6.91	-1434	154997	94066	92132	91066	89132	88066	91700	88700	713	27000	1000	64940	100	1	71297592	68873	-232.21	3.17	12	1.13	-416.00	30501.00	105500	20220629	-8.44	46500	20221017	107.74	103900	-7.03	20230612	51200	88.67	20230103	103900	-7.03	20230612	46500	107.74	20221017	1.00	Y	361610	1000	712 억	4928214	N	N	23489	N	N
4	20230630	141104	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	96600	6400	2	7.10	59022485000	629921	210.47	90200	96700	89300	117200	63200	90200	93698.66	6.91	-1434	107732	94066	92132	91066	89132	88066	91700	88700	713	27000	1000	64940	100	1	71297592	68873	-232.21	3.17	12	0.88	-416.00	30501.00	105500	20220629	-8.44	46500	20221017	107.74	103900	-7.03	20230612	51200	88.67	20230103	103900	-7.03	20230612	46500	107.74	20221017	1.00	Y	361610	1000	712 억	4928214	N	N	23489	N	N
5	20230630	131102	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93600	3400	2	3.77	36151416300	390120	130.34	90200	94500	89300	117200	63200	90200	92667.91	6.91	-1434	39570	94066	92132	91066	89132	88066	91700	88700	713	27000	1000	64940	100	1	71297592	66735	-225.00	3.07	12	0.55	-416.00	30501.00	105500	20220629	-11.28	46500	20221017	101.29	103900	-9.91	20230612	51200	82.81	20230103	103900	-9.91	20230612	46500	101.29	20221017	1.00	Y	361610	1000	712 억	4928214	N	N	23489	N	N
6	20230630	121059	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92900	2700	2	2.99	32687325300	352855	117.89	90200	94500	89300	117200	63200	90200	92637.24	6.91	-1434	49989	94066	92132	91066	89132	88066	91700	88700	713	27000	1000	64940	100	1	71297592	66235	-223.32	3.05	12	0.49	-416.00	30501.00	105500	20220629	-11.94	46500	20221017	99.78	103900	-10.59	20230612	51200	81.45	20230103	103900	-10.59	20230612	46500	99.78	20221017	1.00	Y	361610	1000	712 억	4928214	N	N	23489	N	N
7	20230630	111052	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92800	2600	2	2.88	30478645100	329009	109.93	90200	94500	89300	117200	63200	90200	92638.30	6.91	-1434	58541	94066	92132	91066	89132	88066	91700	88700	713	27000	1000	64940	100	1	71297592	66164	-223.08	3.04	12	0.46	-416.00	30501.00	105500	20220629	-12.04	46500	20221017	99.57	103900	-10.68	20230612	51200	81.25	20230103	103900	-10.68	20230612	46500	99.57	20221017	1.00	Y	361610	1000	712 억	4928214	N	N	23489	N	N
8	20230630	101103	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93000	2800	2	3.10	15911503000	173283	57.90	90200	93100	89300	117200	63200	90200	91824.52	6.91	-1434	37325	94066	92132	91066	89132	88066	91700	88700	713	27000	1000	64940	100	1	71297592	66307	-223.56	3.05	12	0.24	-416.00	30501.00	105500	20220629	-11.85	46500	20221017	100.00	103900	-10.49	20230612	51200	81.64	20230103	103900	-10.49	20230612	46500	100.00	20221017	1.00	Y	361610	1000	712 억	4928214	N	N	23489	N	N
9	20230630	091103	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	89500	-700	5	-0.78	1914079700	21302	7.12	90200	90700	89400	117200	63200	90200	89853.21	6.91	-1434	-9853	94066	92132	91066	89132	88066	91700	88700	713	27000	1000	64940	100	1	71297592	63811	-215.14	2.93	12	0.03	-416.00	30501.00	105500	20220629	-15.17	46500	20221017	92.47	103900	-13.86	20230612	51200	74.80	20230103	103900	-13.86	20230612	46500	92.47	20221017	1.00	Y	361610	1000	712 억	4928214	N	N	23489	N	N
10	20230629	161056	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90200	300	2	0.33	27098769200	296724	129.28	90200	93000	90000	116800	63000	89900	91329.27	6.85	-303	46395	93700	91800	90700	88800	87700	91250	88250	713	26900	1000	64720	100	1	71297592	64310	-216.83	2.96	12	0.42	-416.00	30501.00	107000	20220628	-15.70	46500	20221017	93.98	103900	-13.19	20230612	51200	76.17	20230103	105500	-14.50	20220629	46500	93.98	20221017	1.00	Y	361610	1000	712 억	4885688	N	N	23489	N	N
11	20230629	151057	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90200	300	2	0.33	25644840700	280605	122.25	90200	93000	90000	116800	63000	89900	91391.52	6.85	-303	42231	93700	91800	90700	88800	87700	91250	88250	713	26900	1000	64720	100	1	71297592	64310	-216.83	2.96	12	0.39	-416.00	30501.00	107000	20220628	-15.70	46500	20221017	93.98	103900	-13.19	20230612	51200	76.17	20230103	105500	-14.50	20220629	46500	93.98	20221017	1.00	Y	361610	1000	712 억	4885688	N	N	40519	N	N
12	20230629	141055	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90400	500	2	0.56	22426636800	244911	106.70	90200	93000	90200	116800	63000	89900	91570.91	6.85	-303	39757	93700	91800	90700	88800	87700	91250	88250	713	26900	1000	64720	100	1	71297592	64453	-217.31	2.96	12	0.34	-416.00	30501.00	107000	20220628	-15.51	46500	20221017	94.41	103900	-12.99	20230612	51200	76.56	20230103	105500	-14.31	20220629	46500	94.41	20221017	1.00	Y	361610	1000	712 억	4885688	N	N	40519	N	N
13	20230629	131053	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90400	500	2	0.56	20737913200	226225	98.56	90200	93000	90200	116800	63000	89900	91669.82	6.85	-303	43785	93700	91800	90700	88800	87700	91250	88250	713	26900	1000	64720	100	1	71297592	64453	-217.31	2.96	12	0.32	-416.00	30501.00	107000	20220628	-15.51	46500	20221017	94.41	103900	-12.99	20230612	51200	76.56	20230103	105500	-14.31	20220629	46500	94.41	20221017	1.00	Y	361610	1000	712 억	4885688	N	N	40519	N	N
14	20230629	121058	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90700	800	2	0.89	18770877000	204494	89.09	90200	93000	90200	116800	63000	89900	91792.30	6.85	-303	50249	93700	91800	90700	88800	87700	91250	88250	713	26900	1000	64720	100	1	71297592	64667	-218.03	2.97	12	0.29	-416.00	30501.00	107000	20220628	-15.23	46500	20221017	95.05	103900	-12.70	20230612	51200	77.15	20230103	105500	-14.03	20220629	46500	95.05	20221017	1.00	Y	361610	1000	712 억	4885688	N	N	40519	N	N
15	20230629	111058	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90800	900	2	1.00	16495374400	179441	78.18	90200	93000	90200	116800	63000	89900	91927.04	6.85	-303	55007	93700	91800	90700	88800	87700	91250	88250	713	26900	1000	64720	100	1	71297592	64738	-218.27	2.98	12	0.25	-416.00	30501.00	107000	20220628	-15.14	46500	20221017	95.27	103900	-12.61	20230612	51200	77.34	20230103	105500	-13.93	20220629	46500	95.27	20221017	1.00	Y	361610	1000	712 억	4885688	N	N	40519	N	N
16	20230629	101101	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92000	2100	2	2.34	13453347600	146134	63.67	90200	93000	90200	116800	63000	89900	92062.49	6.85	-303	52902	93700	91800	90700	88800	87700	91250	88250	713	26900	1000	64720	100	1	71297592	65594	-221.15	3.02	12	0.20	-416.00	30501.00	107000	20220628	-14.02	46500	20221017	97.85	103900	-11.45	20230612	51200	79.69	20230103	105500	-12.80	20220629	46500	97.85	20221017	1.00	Y	361610	1000	712 억	4885688	N	N	40519	N	N
17	20230629	090952	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	91300	1400	2	1.56	1287236400	14164	6.17	90200	91400	90200	116800	63000	89900	90884.47	6.85	-303	4405	93700	91800	90700	88800	87700	91250	88250	713	26900	1000	64720	100	1	71297592	65095	-219.47	2.99	12	0.02	-416.00	30501.00	107000	20220628	-14.67	46500	20221017	96.34	103900	-12.13	20230612	51200	78.32	20230103	105500	-13.46	20220629	46500	96.34	20221017	1.00	Y	361610	1000	712 억	4885688	N	N	40519	N	N
18	20230628	161042	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	89900	-1500	5	-1.64	20630687700	227666	98.43	92200	92600	89600	118800	64000	91400	90621.59	6.89	-434	-35171	93933	92666	91333	90066	88733	93300	90700	713	27400	1000	65800	100	1	71297592	64097	-216.11	2.95	12	0.32	-416.00	30501.00	107500	20220627	-16.37	46500	20221017	93.33	103900	-13.47	20230612	51200	75.59	20230103	107000	-15.98	20220628	46500	93.33	20221017	0.98	Y	361610	1000	712 억	4915196	N	N	40519	N	N
19	20230628	151050	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90100	-1300	5	-1.42	18924453900	208691	90.22	92200	92600	89600	118800	64000	91400	90681.58	6.89	-434	-41169	93933	92666	91333	90066	88733	93300	90700	713	27400	1000	65800	100	1	71297592	64239	-216.59	2.95	12	0.29	-416.00	30501.00	107500	20220627	-16.19	46500	20221017	93.76	103900	-13.28	20230612	51200	75.98	20230103	107000	-15.79	20220628	46500	93.76	20221017	0.98	Y	361610	1000	712 억	4915196	N	N	11212	N	N
20	20230628	141049	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90400	-1000	5	-1.09	16249147900	179033	77.40	92200	92600	89600	118800	64000	91400	90760.51	6.89	-434	-42418	93933	92666	91333	90066	88733	93300	90700	713	27400	1000	65800	100	1	71297592	64453	-217.31	2.96	12	0.25	-416.00	30501.00	107500	20220627	-15.91	46500	20221017	94.41	103900	-12.99	20230612	51200	76.56	20230103	107000	-15.51	20220628	46500	94.41	20221017	0.98	Y	361610	1000	712 억	4915196	N	N	11212	N	N
21	20230628	131050	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	89900	-1500	5	-1.64	13717779500	150875	65.23	92200	92600	89800	118800	64000	91400	90921.38	6.89	-434	-35528	93933	92666	91333	90066	88733	93300	90700	713	27400	1000	65800	100	1	71297592	64097	-216.11	2.95	12	0.21	-416.00	30501.00	107500	20220627	-16.37	46500	20221017	93.33	103900	-13.47	20230612	51200	75.59	20230103	107000	-15.98	20220628	46500	93.33	20221017	0.98	Y	361610	1000	712 억	4915196	N	N	11212	N	N
22	20230628	121102	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90800	-600	5	-0.66	8928988700	97872	42.31	92200	92600	90500	118800	64000	91400	91231.23	6.89	-434	-15830	93933	92666	91333	90066	88733	93300	90700	713	27400	1000	65800	100	1	71297592	64738	-218.27	2.98	12	0.14	-416.00	30501.00	107500	20220627	-15.53	46500	20221017	95.27	103900	-12.61	20230612	51200	77.34	20230103	107000	-15.14	20220628	46500	95.27	20221017	0.98	Y	361610	1000	712 억	4915196	N	N	11212	N	N
23	20230628	111057	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90700	-700	5	-0.77	7718682000	84534	36.55	92200	92600	90500	118800	64000	91400	91308.57	6.89	-434	-12408	93933	92666	91333	90066	88733	93300	90700	713	27400	1000	65800	100	1	71297592	64667	-218.03	2.97	12	0.12	-416.00	30501.00	107500	20220627	-15.63	46500	20221017	95.05	103900	-12.70	20230612	51200	77.15	20230103	107000	-15.23	20220628	46500	95.05	20221017	0.98	Y	361610	1000	712 억	4915196	N	N	11212	N	N
24	20230628	101057	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90700	-700	5	-0.77	5935457400	64888	28.05	92200	92600	90600	118800	64000	91400	91472.38	6.89	-434	-9623	93933	92666	91333	90066	88733	93300	90700	713	27400	1000	65800	100	1	71297592	64667	-218.03	2.97	12	0.09	-416.00	30501.00	107500	20220627	-15.63	46500	20221017	95.05	103900	-12.70	20230612	51200	77.15	20230103	107000	-15.23	20220628	46500	95.05	20221017	0.98	Y	361610	1000	712 억	4915196	N	N	11212	N	N
25	20230628	091052	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92100	700	2	0.77	1540630700	16768	7.25	92200	92400	91500	118800	64000	91400	91880.16	6.89	-434	-4991	93933	92666	91333	90066	88733	93300	90700	713	27400	1000	65800	100	1	71297592	65665	-221.39	3.02	12	0.02	-416.00	30501.00	107500	20220627	-14.33	46500	20221017	98.06	103900	-11.36	20230612	51200	79.88	20230103	107000	-13.93	20220628	46500	98.06	20221017	0.98	Y	361610	1000	712 억	4915196	N	N	11212	N	N
26	20230627	161052	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	91400	600	2	0.66	20914028900	229116	46.04	90000	92600	90000	118000	63600	90800	91281.48	6.87	0	22666	95800	93300	91500	89000	87200	92400	88100	713	27200	1000	65370	100	1	71297592	65166	-219.71	3.00	12	0.32	-416.00	30501.00	107500	20220627	-14.98	46500	20221017	96.56	103900	-12.03	20230612	51200	78.52	20230103	107500	-14.98	20220627	46500	96.56	20221017	1.00	Y	361610	1000	712 억	4901409	N	N	11038	N	N
27	20230627	151102	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	91300	500	2	0.55	19442029500	213004	42.80	90000	92600	90000	118000	63600	90800	91275.68	6.87	0	15198	95800	93300	91500	89000	87200	92400	88100	713	27200	1000	65370	100	1	71297592	65095	-219.47	2.99	12	0.30	-416.00	30501.00	107500	20220627	-15.07	46500	20221017	96.34	103900	-12.13	20230612	51200	78.32	20230103	107500	-15.07	20220627	46500	96.34	20221017	1.00	Y	361610	1000	712 억	4901409	N	N	86698	N	N
28	20230627	141110	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	91500	700	2	0.77	16387457600	179585	36.09	90000	92600	90000	118000	63600	90800	91252.11	6.87	0	10147	95800	93300	91500	89000	87200	92400	88100	713	27200	1000	65370	100	1	71297592	65237	-219.95	3.00	12	0.25	-416.00	30501.00	107500	20220627	-14.88	46500	20221017	96.77	103900	-11.93	20230612	51200	78.71	20230103	107500	-14.88	20220627	46500	96.77	20221017	1.00	Y	361610	1000	712 억	4901409	N	N	86698	N	N
29	20230627	121108	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90900	100	2	0.11	13170041600	144320	29.00	90000	92600	90000	118000	63600	90800	91256.20	6.87	0	10754	95800	93300	91500	89000	87200	92400	88100	713	27200	1000	65370	100	1	71297592	64810	-218.51	2.98	12	0.20	-416.00	30501.00	107500	20220627	-15.44	46500	20221017	95.48	103900	-12.51	20230612	51200	77.54	20230103	107500	-15.44	20220627	46500	95.48	20221017	1.00	Y	361610	1000	712 억	4901409	N	N	86698	N	N
30	20230627	111119	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92300	1500	2	1.65	11088987500	121587	24.43	90000	92600	90000	118000	63600	90800	91202.47	6.87	0	8086	95800	93300	91500	89000	87200	92400	88100	713	27200	1000	65370	100	1	71297592	65808	-221.88	3.03	12	0.17	-416.00	30501.00	107500	20220627	-14.14	46500	20221017	98.49	103900	-11.16	20230612	51200	80.27	20230103	107500	-14.14	20220627	46500	98.49	20221017	1.00	Y	361610	1000	712 억	4901409	N	N	86698	N	N
31	20230627	101045	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	91100	300	2	0.33	5721247100	63038	12.67	90000	91500	90000	118000	63600	90800	90758.63	6.87	0	-4530	95800	93300	91500	89000	87200	92400	88100	713	27200	1000	65370	100	1	71297592	64952	-218.99	2.99	12	0.09	-416.00	30501.00	107500	20220627	-15.26	46500	20221017	95.91	103900	-12.32	20230612	51200	77.93	20230103	107500	-15.26	20220627	46500	95.91	20221017	1.00	Y	361610	1000	712 억	4901409	N	N	86698	N	N
32	20230627	091051	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90800	0	3	0.00	1770755800	19588	3.94	90000	90800	90000	118000	63600	90800	90397.61	6.87	0	834	95800	93300	91500	89000	87200	92400	88100	713	27200	1000	65370	100	1	71297592	64738	-218.27	2.98	12	0.03	-416.00	30501.00	107500	20220627	-15.53	46500	20221017	95.27	103900	-12.61	20230612	51200	77.34	20230103	107500	-15.53	20220627	46500	95.27	20221017	1.00	Y	361610	1000	712 억	4901409	N	N	86698	N	N
33	20230626	161051	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90800	-4600	5	-4.82	45076758300	493792	81.44	93900	94000	89700	124000	66800	95400	91287.92	7.09	0	-151554	100800	98100	94300	91600	87800	99450	92950	713	28600	1000	68680	100	1	71297592	64738	-218.27	2.98	12	0.69	-416.00	30501.00	107500	20220623	-15.53	46500	20221017	95.27	103900	-12.61	20230612	51200	77.34	20230103	107500	-15.53	20220627	46500	95.27	20221017	0.96	Y	361610	1000	712 억	5052889	N	N	86693	N	N
34	20230626	151057	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90900	-4500	5	-4.72	42751462300	468176	77.21	93900	94000	89700	124000	66800	95400	91314.92	7.09	0	-150041	100800	98100	94300	91600	87800	99450	92950	713	28600	1000	68680	100	1	71297592	64810	-218.51	2.98	12	0.66	-416.00	30501.00	107500	20220623	-15.44	46500	20221017	95.48	103900	-12.51	20230612	51200	77.54	20230103	107500	-15.44	20220627	46500	95.48	20221017	0.96	Y	361610	1000	712 억	5052889	N	N	30625	N	N
35	20230626	141055	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	91600	-3800	5	-3.98	37528227500	410817	67.75	93900	94000	89700	124000	66800	95400	91350.21	7.09	0	-135833	100800	98100	94300	91600	87800	99450	92950	713	28600	1000	68680	100	1	71297592	65309	-220.19	3.00	12	0.58	-416.00	30501.00	107500	20220623	-14.79	46500	20221017	96.99	103900	-11.84	20230612	51200	78.91	20230103	107500	-14.79	20220627	46500	96.99	20221017	0.96	Y	361610	1000	712 억	5052889	N	N	30625	N	N
36	20230626	121051	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92000	-3400	5	-3.56	31769615600	348006	57.39	93900	94000	89700	124000	66800	95400	91290.40	7.09	0	-124064	100800	98100	94300	91600	87800	99450	92950	713	28600	1000	68680	100	1	71297592	65594	-221.15	3.02	12	0.49	-416.00	30501.00	107500	20220623	-14.42	46500	20221017	97.85	103900	-11.45	20230612	51200	79.69	20230103	107500	-14.42	20220627	46500	97.85	20221017	0.96	Y	361610	1000	712 억	5052889	N	N	30625	N	N
37	20230626	111050	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	91300	-4100	5	-4.30	29178710000	319674	52.72	93900	94000	89700	124000	66800	95400	91276.43	7.09	0	-120519	100800	98100	94300	91600	87800	99450	92950	713	28600	1000	68680	100	1	71297592	65095	-219.47	2.99	12	0.45	-416.00	30501.00	107500	20220623	-15.07	46500	20221017	96.34	103900	-12.13	20230612	51200	78.32	20230103	107500	-15.07	20220627	46500	96.34	20221017	0.96	Y	361610	1000	712 억	5052889	N	N	30625	N	N
38	20230626	101048	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90900	-4500	5	-4.72	25266887700	276792	45.65	93900	94000	89700	124000	66800	95400	91284.72	7.09	0	-107428	100800	98100	94300	91600	87800	99450	92950	713	28600	1000	68680	100	1	71297592	64810	-218.51	2.98	12	0.39	-416.00	30501.00	107500	20220623	-15.44	46500	20221017	95.48	103900	-12.51	20230612	51200	77.54	20230103	107500	-15.44	20220627	46500	95.48	20221017	0.96	Y	361610	1000	712 억	5052889	N	N	30625	N	N
39	20230626	091054	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92000	-3400	5	-3.56	5780328700	62477	10.30	93900	94000	91700	124000	66800	95400	92519.21	7.09	0	-21519	100800	98100	94300	91600	87800	99450	92950	713	28600	1000	68680	100	1	71297592	65594	-221.15	3.02	12	0.09	-416.00	30501.00	107500	20220623	-14.42	46500	20221017	97.85	103900	-11.45	20230612	51200	79.69	20230103	107500	-14.42	20220627	46500	97.85	20221017	0.96	Y	361610	1000	712 억	5052889	N	N	30625	N	N
40	20230623	191003	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	95400	3900	2	4.26	57209717600	606361	112.85	92300	97000	90500	118900	64100	91500	94343.04	7.09	100239	111688	97233	94366	92833	89966	88433	93600	89200	713	27400	1000	65880	100	1	71297592	68018	-229.33	3.13	12	0.85	-416.00	30501.00	111500	20220622	-14.44	46500	20221017	105.16	103900	-8.18	20230612	51200	86.33	20230103	107500	-11.26	20220623	46500	105.16	20221017	0.90	Y	361610	1000	712 억	5052889	N	N	30625	N	N
41	20230623	140848	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	95500	4000	2	4.37	40873205000	435554	81.06	92300	97000	90500	118900	64100	91500	93841.88	6.94	-1434	72433	97233	94366	92833	89966	88433	93600	89200	713	27400	1000	65880	100	1	71297592	68089	-229.57	3.13	12	0.61	-416.00	30501.00	111500	20220622	-14.35	46500	20221017	105.38	103900	-8.08	20230612	51200	86.52	20230103	107500	-11.16	20220623	46500	105.38	20221017	0.90	Y	361610	1000	712 억	4951216	N	N	103568	N	N
42	20230622	160203	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	91500	-3600	5	-3.79	49589063900	532645	98.09	93900	95700	91300	123600	66600	95100	93102.80	7.24	-1569	-205490	99633	97366	93733	91466	87833	98500	92600	713	28500	1000	68470	100	1	71297592	65237	-219.95	3.00	12	0.75	-416.00	30501.00	111500	20220622	-17.94	46500	20221017	96.77	103900	-11.93	20230612	51200	78.71	20230103	111500	-17.94	20220622	46500	96.77	20221017	0.89	Y	361610	1000	712 억	5158633	N	N	103556	N	N
43	20230622	150720	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	91700	-3400	5	-3.58	45717679800	490344	90.30	93900	95700	91500	123600	66600	95100	93235.93	7.24	-1569	-200119	99633	97366	93733	91466	87833	98500	92600	713	28500	1000	68470	100	1	71297592	65380	-220.43	3.01	12	0.69	-416.00	30501.00	111500	20220622	-17.76	46500	20221017	97.20	103900	-11.74	20230612	51200	79.10	20230103	111500	-17.76	20220622	46500	97.20	20221017	0.89	Y	361610	1000	712 억	5158633	N	N	106339	N	N
44	20230622	140621	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92600	-2500	5	-2.63	37036688800	395980	72.92	93900	95700	92200	123600	66600	95100	93531.71	7.24	-1569	-162676	99633	97366	93733	91466	87833	98500	92600	713	28500	1000	68470	100	1	71297592	66022	-222.60	3.04	12	0.56	-416.00	30501.00	111500	20220622	-16.95	46500	20221017	99.14	103900	-10.88	20230612	51200	80.86	20230103	111500	-16.95	20220622	46500	99.14	20221017	0.89	Y	361610	1000	712 억	5158633	N	N	106339	N	N
45	20230622	130129	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92500	-2600	5	-2.73	32729367200	349460	64.35	93900	95700	92200	123600	66600	95100	93656.97	7.24	-1569	-137662	99633	97366	93733	91466	87833	98500	92600	713	28500	1000	68470	100	1	71297592	65950	-222.36	3.03	12	0.49	-416.00	30501.00	111500	20220622	-17.04	46500	20221017	98.92	103900	-10.97	20230612	51200	80.66	20230103	111500	-17.04	20220622	46500	98.92	20221017	0.89	Y	361610	1000	712 억	5158633	N	N	106339	N	N
46	20230622	120248	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93300	-1800	5	-1.89	27800286400	296359	54.58	93900	95700	92200	123600	66600	95100	93806.11	7.24	-1569	-111595	99633	97366	93733	91466	87833	98500	92600	713	28500	1000	68470	100	1	71297592	66521	-224.28	3.06	12	0.42	-416.00	30501.00	111500	20220622	-16.32	46500	20221017	100.65	103900	-10.20	20230612	51200	82.23	20230103	111500	-16.32	20220622	46500	100.65	20221017	0.89	Y	361610	1000	712 억	5158633	N	N	106339	N	N
47	20230622	110738	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93900	-1200	5	-1.26	24657781800	262743	48.39	93900	95700	92200	123600	66600	95100	93847.53	7.24	-1569	-102386	99633	97366	93733	91466	87833	98500	92600	713	28500	1000	68470	100	1	71297592	66948	-225.72	3.08	12	0.37	-416.00	30501.00	111500	20220622	-15.78	46500	20221017	101.94	103900	-9.62	20230612	51200	83.40	20230103	111500	-15.78	20220622	46500	101.94	20221017	0.89	Y	361610	1000	712 억	5158633	N	N	106339	N	N
48	20230622	100300	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	94100	-1000	5	-1.05	19563947200	208544	38.40	93900	95700	92200	123600	66600	95100	93812.08	7.24	-1569	-75268	99633	97366	93733	91466	87833	98500	92600	713	28500	1000	68470	100	1	71297592	67091	-226.20	3.09	12	0.29	-416.00	30501.00	111500	20220622	-15.61	46500	20221017	102.37	103900	-9.43	20230612	51200	83.79	20230103	111500	-15.61	20220622	46500	102.37	20221017	0.89	Y	361610	1000	712 억	5158633	N	N	106339	N	N
49	20230622	090513	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93400	-1700	5	-1.79	3713595400	39549	7.28	93900	94600	93100	123600	66600	95100	93898.56	7.24	-1569	-12745	99633	97366	93733	91466	87833	98500	92600	713	28500	1000	68470	100	1	71297592	66592	-224.52	3.06	12	0.06	-416.00	30501.00	111500	20220622	-16.23	46500	20221017	100.86	103900	-10.11	20230612	51200	82.42	20230103	111500	-16.23	20220622	46500	100.86	20221017	0.89	Y	361610	1000	712 억	5158633	N	N	106339	N	N
50	20230621	161024	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	95100	2800	2	3.03	49196882800	534277	107.35	92400	96000	90100	119900	64700	92300	92061.38	7.54	-5567	-44661	95966	94132	91766	89932	87566	92950	88750	713	27600	1000	66450	100	1	71297592	67804	-228.61	3.12	12	0.75	-416.00	30501.00	111500	20220622	-14.71	46500	20221017	104.52	103900	-8.47	20230612	51200	85.74	20230103	111500	-14.71	20220622	46500	104.52	20221017	0.89	Y	361610	1000	712 억	5375871	N	N	106327	N	N
51	20230621	150800	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	91300	-1000	5	-1.08	32606309400	358425	72.01	92400	93000	90100	119900	64700	92300	90971.04	7.54	-5567	-14592	95966	94132	91766	89932	87566	92950	88750	713	27600	1000	66450	100	1	71297592	65095	-219.47	2.99	12	0.50	-416.00	30501.00	111500	20220622	-18.12	46500	20221017	96.34	103900	-12.13	20230612	51200	78.32	20230103	111500	-18.12	20220622	46500	96.34	20221017	0.89	Y	361610	1000	712 억	5375871	N	N	31358	N	N
52	20230621	140423	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90400	-1900	5	-2.06	25123334500	275860	55.43	92400	93000	90100	119900	64700	92300	91072.72	7.54	-5567	-9303	95966	94132	91766	89932	87566	92950	88750	713	27600	1000	66450	100	1	71297592	64453	-217.31	2.96	12	0.39	-416.00	30501.00	111500	20220622	-18.92	46500	20221017	94.41	103900	-12.99	20230612	51200	76.56	20230103	111500	-18.92	20220622	46500	94.41	20221017	0.89	Y	361610	1000	712 억	5375871	N	N	31358	N	N
53	20230621	130807	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90400	-1900	5	-2.06	19909662700	218076	43.82	92400	93000	90300	119900	64700	92300	91296.84	7.54	-5567	-8024	95966	94132	91766	89932	87566	92950	88750	713	27600	1000	66450	100	1	71297592	64453	-217.31	2.96	12	0.31	-416.00	30501.00	111500	20220622	-18.92	46500	20221017	94.41	103900	-12.99	20230612	51200	76.56	20230103	111500	-18.92	20220622	46500	94.41	20221017	0.89	Y	361610	1000	712 억	5375871	N	N	31358	N	N
54	20230621	120850	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90900	-1400	5	-1.52	17258329600	188788	37.93	92400	93000	90300	119900	64700	92300	91416.40	7.54	-5567	-7230	95966	94132	91766	89932	87566	92950	88750	713	27600	1000	66450	100	1	71297592	64810	-218.51	2.98	12	0.26	-416.00	30501.00	111500	20220622	-18.48	46500	20221017	95.48	103900	-12.51	20230612	51200	77.54	20230103	111500	-18.48	20220622	46500	95.48	20221017	0.89	Y	361610	1000	712 억	5375871	N	N	31358	N	N
55	20230621	110914	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	90900	-1400	5	-1.52	13384515100	146044	29.34	92400	93000	90700	119900	64700	92300	91647.09	7.54	-5567	-12232	95966	94132	91766	89932	87566	92950	88750	713	27600	1000	66450	100	1	71297592	64810	-218.51	2.98	12	0.20	-416.00	30501.00	111500	20220622	-18.48	46500	20221017	95.48	103900	-12.51	20230612	51200	77.54	20230103	111500	-18.48	20220622	46500	95.48	20221017	0.89	Y	361610	1000	712 억	5375871	N	N	31358	N	N
56	20230621	100556	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	91200	-1100	5	-1.19	8655186300	94060	18.90	92400	93000	91100	119900	64700	92300	92017.68	7.54	-5567	-24258	95966	94132	91766	89932	87566	92950	88750	713	27600	1000	66450	100	1	71297592	65023	-219.23	2.99	12	0.13	-416.00	30501.00	111500	20220622	-18.21	46500	20221017	96.13	103900	-12.22	20230612	51200	78.12	20230103	111500	-18.21	20220622	46500	96.13	20221017	0.89	Y	361610	1000	712 억	5375871	N	N	31358	N	N
57	20230621	090806	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92200	-100	5	-0.11	1922454900	20841	4.19	92400	92600	91800	119900	64700	92300	92243.86	7.54	-5567	-4515	95966	94132	91766	89932	87566	92950	88750	713	27600	1000	66450	100	1	71297592	65736	-221.63	3.02	12	0.03	-416.00	30501.00	111500	20220622	-17.31	46500	20221017	98.28	103900	-11.26	20230612	51200	80.08	20230103	111500	-17.31	20220622	46500	98.28	20221017	0.89	Y	361610	1000	712 억	5375871	N	N	31358	N	N
58	20230620	160401	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92300	-1200	5	-1.28	45336702300	494792	134.49	93500	93600	89400	121500	65500	93500	91624.94	7.47	-5453	59956	97100	95300	93800	92000	90500	94550	91250	713	28000	1000	67320	100	1	71297592	65808	-221.88	3.03	12	0.69	-416.00	30501.00	111500	20220622	-17.22	46500	20221017	98.49	103900	-11.16	20230612	51200	80.27	20230103	111500	-17.22	20220622	46500	98.49	20221017	0.87	Y	361610	1000	712 억	5322887	N	N	31189	N	N
59	20230620	150600	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92200	-1300	5	-1.39	42630436600	465466	126.52	93500	93600	89400	121500	65500	93500	91584.83	7.47	-5453	59091	97100	95300	93800	92000	90500	94550	91250	713	28000	1000	67320	100	1	71297592	65736	-221.63	3.02	12	0.65	-416.00	30501.00	111500	20220622	-17.31	46500	20221017	98.28	103900	-11.26	20230612	51200	80.08	20230103	111500	-17.31	20220622	46500	98.28	20221017	0.87	Y	361610	1000	712 억	5322887	N	N	49389	N	N
60	20230620	140134	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92000	-1500	5	-1.60	38786056700	423671	115.16	93500	93600	89400	121500	65500	93500	91545.63	7.47	-5453	49455	97100	95300	93800	92000	90500	94550	91250	713	28000	1000	67320	100	1	71297592	65594	-221.15	3.02	12	0.59	-416.00	30501.00	111500	20220622	-17.49	46500	20221017	97.85	103900	-11.45	20230612	51200	79.69	20230103	111500	-17.49	20220622	46500	97.85	20221017	0.87	Y	361610	1000	712 억	5322887	N	N	49389	N	N
61	20230620	130854	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92500	-1000	5	-1.07	36118000000	394736	107.30	93500	93600	89400	121500	65500	93500	91496.98	7.47	-5453	46101	97100	95300	93800	92000	90500	94550	91250	713	28000	1000	67320	100	1	71297592	65950	-222.36	3.03	12	0.55	-416.00	30501.00	111500	20220622	-17.04	46500	20221017	98.92	103900	-10.97	20230612	51200	80.66	20230103	111500	-17.04	20220622	46500	98.92	20221017	0.87	Y	361610	1000	712 억	5322887	N	N	49389	N	N
62	20230620	120511	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92200	-1300	5	-1.39	33035376600	361341	98.22	93500	93600	89400	121500	65500	93500	91421.95	7.47	-5453	37042	97100	95300	93800	92000	90500	94550	91250	713	28000	1000	67320	100	1	71297592	65736	-221.63	3.02	12	0.51	-416.00	30501.00	111500	20220622	-17.31	46500	20221017	98.28	103900	-11.26	20230612	51200	80.08	20230103	111500	-17.31	20220622	46500	98.28	20221017	0.87	Y	361610	1000	712 억	5322887	N	N	49389	N	N
63	20230620	110810	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	91800	-1700	5	-1.82	30266126500	331227	90.03	93500	93600	89400	121500	65500	93500	91373.07	7.47	-5453	25412	97100	95300	93800	92000	90500	94550	91250	713	28000	1000	67320	100	1	71297592	65451	-220.67	3.01	12	0.46	-416.00	30501.00	111500	20220622	-17.67	46500	20221017	97.42	103900	-11.65	20230612	51200	79.30	20230103	111500	-17.67	20220622	46500	97.42	20221017	0.87	Y	361610	1000	712 억	5322887	N	N	49389	N	N
64	20230620	100900	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92900	-600	5	-0.64	25245778000	276851	75.25	93500	93600	89400	121500	65500	93500	91185.51	7.47	-5453	19472	97100	95300	93800	92000	90500	94550	91250	713	28000	1000	67320	100	1	71297592	66235	-223.32	3.05	12	0.39	-416.00	30501.00	111500	20220622	-16.68	46500	20221017	99.78	103900	-10.59	20230612	51200	81.45	20230103	111500	-16.68	20220622	46500	99.78	20221017	0.87	Y	361610	1000	712 억	5322887	N	N	49389	N	N
65	20230620	090116	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92600	-900	5	-0.96	750184900	8034	2.18	93500	93600	92500	121500	65500	93500	93369.39	7.47	-5453	1795	97100	95300	93800	92000	90500	94550	91250	713	28000	1000	67320	100	1	71297592	66022	-222.60	3.04	12	0.01	-416.00	30501.00	111500	20220622	-16.95	46500	20221017	99.14	103900	-10.88	20230612	51200	80.86	20230103	111500	-16.95	20220622	46500	99.14	20221017	0.87	Y	361610	1000	712 억	5322887	N	N	49389	N	N
66	20230619	160153	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93500	-600	5	-0.64	34317172000	366562	83.06	94900	95600	92300	122300	65900	94100	93619.01	7.49	-5716	-31102	96166	95132	93666	92632	91166	95650	93150	713	28200	1000	67750	100	1	71297592	66663	-224.76	3.07	12	0.51	-416.00	30501.00	111500	20220622	-16.14	46500	20221017	101.08	103900	-10.01	20230612	51200	82.62	20230103	111500	-16.14	20220622	46500	101.08	20221017	0.85	Y	361610	1000	712 억	5340317	N	N	49389	N	N
67	20230619	150156	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93300	-800	5	-0.85	32216160700	344034	77.96	94900	95600	92300	122300	65900	94100	93642.24	7.49	-5716	-31485	96166	95132	93666	92632	91166	95650	93150	713	28200	1000	67750	100	1	71297592	66521	-224.28	3.06	12	0.48	-416.00	30501.00	111500	20220622	-16.32	46500	20221017	100.65	103900	-10.20	20230612	51200	82.23	20230103	111500	-16.32	20220622	46500	100.65	20221017	0.85	Y	361610	1000	712 억	5340317	N	N	55644	N	N
68	20230619	140615	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	92800	-1300	5	-1.38	28224243800	301060	68.22	94900	95600	92300	122300	65900	94100	93749.45	7.49	-5716	-29902	96166	95132	93666	92632	91166	95650	93150	713	28200	1000	67750	100	1	71297592	66164	-223.08	3.04	12	0.42	-416.00	30501.00	111500	20220622	-16.77	46500	20221017	99.57	103900	-10.68	20230612	51200	81.25	20230103	111500	-16.77	20220622	46500	99.57	20221017	0.85	Y	361610	1000	712 억	5340317	N	N	55644	N	N
69	20230619	131015	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93100	-1000	5	-1.06	22048637700	234479	53.13	94900	95600	92600	122300	65900	94100	94032.43	7.49	-5716	-25225	96166	95132	93666	92632	91166	95650	93150	713	28200	1000	67750	100	1	71297592	66378	-223.80	3.05	12	0.33	-416.00	30501.00	111500	20220622	-16.50	46500	20221017	100.22	103900	-10.39	20230612	51200	81.84	20230103	111500	-16.50	20220622	46500	100.22	20221017	0.85	Y	361610	1000	712 억	5340317	N	N	55644	N	N
70	20230619	120625	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93400	-700	5	-0.74	19399163600	206052	46.69	94900	95600	92600	122300	65900	94100	94146.96	7.49	-5716	-13166	96166	95132	93666	92632	91166	95650	93150	713	28200	1000	67750	100	1	71297592	66592	-224.52	3.06	12	0.29	-416.00	30501.00	111500	20220622	-16.23	46500	20221017	100.86	103900	-10.11	20230612	51200	82.42	20230103	111500	-16.23	20220622	46500	100.86	20221017	0.85	Y	361610	1000	712 억	5340317	N	N	55644	N	N
71	20230619	110444	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	94400	300	2	0.32	17008442500	180583	40.92	94900	95600	92600	122300	65900	94100	94186.34	7.49	-5716	-3235	96166	95132	93666	92632	91166	95650	93150	713	28200	1000	67750	100	1	71297592	67305	-226.92	3.09	12	0.25	-416.00	30501.00	111500	20220622	-15.34	46500	20221017	103.01	103900	-9.14	20230612	51200	84.38	20230103	111500	-15.34	20220622	46500	103.01	20221017	0.85	Y	361610	1000	712 억	5340317	N	N	55644	N	N
72	20230619	101034	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	95200	1100	2	1.17	11877415100	126571	28.68	94900	95200	92600	122300	65900	94100	93839.73	7.49	-5716	-2416	96166	95132	93666	92632	91166	95650	93150	713	28200	1000	67750	100	1	71297592	67875	-228.85	3.12	12	0.18	-416.00	30501.00	111500	20220622	-14.62	46500	20221017	104.73	103900	-8.37	20230612	51200	85.94	20230103	111500	-14.62	20220622	46500	104.73	20221017	0.85	Y	361610	1000	712 억	5340317	N	N	55644	N	N
73	20230619	090345	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	94500	400	2	0.43	1982203900	20953	4.75	94900	94900	94100	122300	65900	94100	94604.85	7.49	-5716	1017	96166	95132	93666	92632	91166	95650	93150	713	28200	1000	67750	100	1	71297592	67376	-227.16	3.10	12	0.03	-416.00	30501.00	111500	20220622	-15.25	46500	20221017	103.23	103900	-9.05	20230612	51200	84.57	20230103	111500	-15.25	20220622	46500	103.23	20221017	0.85	Y	361610	1000	712 억	5340317	N	N	55644	N	N
74	20230616	160258	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	94100	200	2	0.21	40646479800	434525	68.13	94000	94700	92200	122000	65800	93900	93540.69	7.51	-434	-5045	99700	96800	94500	91600	89300	95650	90450	713	28100	1000	67600	100	1	71297592	67091	-226.20	3.09	12	0.61	-416.00	30501.00	111500	20220622	-15.61	46500	20221017	102.37	103900	-9.43	20230612	51200	83.79	20230103	111500	-15.61	20220622	46500	102.37	20221017	0.88	Y	361610	1000	712 억	5356566	N	N	53776	N	N
75	20230616	150923	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93300	-600	5	-0.64	27628853900	296038	46.42	94000	94700	92200	122000	65800	93900	93328.74	7.51	-434	-17697	99700	96800	94500	91600	89300	95650	90450	713	28100	1000	67600	100	1	71297592	66521	-224.28	3.06	12	0.42	-416.00	30501.00	111500	20220622	-16.32	46500	20221017	100.65	103900	-10.20	20230612	51200	82.23	20230103	111500	-16.32	20220622	46500	100.65	20221017	0.88	Y	361610	1000	712 억	5356566	N	N	72218	N	N
76	20230616	140322	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93400	-500	5	-0.53	23732799100	254351	39.88	94000	94700	92200	122000	65800	93900	93307.27	7.51	-434	-23650	99700	96800	94500	91600	89300	95650	90450	713	28100	1000	67600	100	1	71297592	66592	-224.52	3.06	12	0.36	-416.00	30501.00	111500	20220622	-16.23	46500	20221017	100.86	103900	-10.11	20230612	51200	82.42	20230103	111500	-16.23	20220622	46500	100.86	20221017	0.88	Y	361610	1000	712 억	5356566	N	N	72218	N	N
77	20230616	130839	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93500	-400	5	-0.43	20695838300	221779	34.77	94000	94700	92200	122000	65800	93900	93317.39	7.51	-434	-26405	99700	96800	94500	91600	89300	95650	90450	713	28100	1000	67600	100	1	71297592	66663	-224.76	3.07	12	0.31	-416.00	30501.00	111500	20220622	-16.14	46500	20221017	101.08	103900	-10.01	20230612	51200	82.62	20230103	111500	-16.14	20220622	46500	101.08	20221017	0.88	Y	361610	1000	712 억	5356566	N	N	72218	N	N
78	20230616	120331	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93200	-700	5	-0.75	18272736300	195850	30.71	94000	94700	92200	122000	65800	93900	93299.65	7.51	-434	-28089	99700	96800	94500	91600	89300	95650	90450	713	28100	1000	67600	100	1	71297592	66449	-224.04	3.06	12	0.27	-416.00	30501.00	111500	20220622	-16.41	46500	20221017	100.43	103900	-10.30	20230612	51200	82.03	20230103	111500	-16.41	20220622	46500	100.43	20221017	0.88	Y	361610	1000	712 억	5356566	N	N	72218	N	N
79	20230616	110545	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93300	-600	5	-0.64	15834258100	169652	26.60	94000	94700	92200	122000	65800	93900	93333.75	7.51	-434	-25481	99700	96800	94500	91600	89300	95650	90450	713	28100	1000	67600	100	1	71297592	66521	-224.28	3.06	12	0.24	-416.00	30501.00	111500	20220622	-16.32	46500	20221017	100.65	103900	-10.20	20230612	51200	82.23	20230103	111500	-16.32	20220622	46500	100.65	20221017	0.88	Y	361610	1000	712 억	5356566	N	N	72218	N	N
80	20230616	100654	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93600	-300	5	-0.32	11133299000	119505	18.74	94000	94700	92200	122000	65800	93900	93161.78	7.51	-434	-15625	99700	96800	94500	91600	89300	95650	90450	713	28100	1000	67600	100	1	71297592	66735	-225.00	3.07	12	0.17	-416.00	30501.00	111500	20220622	-16.05	46500	20221017	101.29	103900	-9.91	20230612	51200	82.81	20230103	111500	-16.05	20220622	46500	101.29	20221017	0.88	Y	361610	1000	712 억	5356566	N	N	72218	N	N
81	20230616	090408	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93500	-400	5	-0.43	1817322300	19347	3.03	94000	94700	93300	122000	65800	93900	93933.03	7.51	-434	-5151	99700	96800	94500	91600	89300	95650	90450	713	28100	1000	67600	100	1	71297592	66663	-224.76	3.07	12	0.03	-416.00	30501.00	111500	20220622	-16.14	46500	20221017	101.08	103900	-10.01	20230612	51200	82.62	20230103	111500	-16.14	20220622	46500	101.08	20221017	0.88	Y	361610	1000	712 억	5356566	N	N	72218	N	N
82	20230615	150611	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93600	-1800	5	-1.89	54835731900	583426	78.99	96500	97400	92200	124000	66800	95400	93989.02	7.43	-1237	19949	102466	98932	97066	93532	91666	98000	92600	713	28600	1000	68680	100	1	71297592	66735	-225.00	3.07	12	0.82	-416.00	30501.00	111500	20220622	-16.05	46500	20221017	101.29	103900	-9.91	20230612	51200	82.81	20230103	111500	-16.05	20220622	46500	101.29	20221017	0.84	Y	361610	1000	712 억	5296352	N	N	59888	N	N
83	20230615	140243	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93600	-1800	5	-1.89	48386490000	514676	69.68	96500	97400	92200	124000	66800	95400	94013.32	7.43	-1237	20868	102466	98932	97066	93532	91666	98000	92600	713	28600	1000	68680	100	1	71297592	66735	-225.00	3.07	12	0.72	-416.00	30501.00	111500	20220622	-16.05	46500	20221017	101.29	103900	-9.91	20230612	51200	82.81	20230103	111500	-16.05	20220622	46500	101.29	20221017	0.84	Y	361610	1000	712 억	5296352	N	N	59888	N	N
84	20230615	130737	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	94000	-1400	5	-1.47	44003462300	467805	63.33	96500	97400	92200	124000	66800	95400	94063.50	7.43	-1237	15617	102466	98932	97066	93532	91666	98000	92600	713	28600	1000	68680	100	1	71297592	67020	-225.96	3.08	12	0.66	-416.00	30501.00	111500	20220622	-15.70	46500	20221017	102.15	103900	-9.53	20230612	51200	83.59	20230103	111500	-15.70	20220622	46500	102.15	20221017	0.84	Y	361610	1000	712 억	5296352	N	N	59888	N	N
85	20230615	120333	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93500	-1900	5	-1.99	39573018600	420664	56.95	96500	97400	92200	124000	66800	95400	94072.54	7.43	-1237	21784	102466	98932	97066	93532	91666	98000	92600	713	28600	1000	68680	100	1	71297592	66663	-224.76	3.07	12	0.59	-416.00	30501.00	111500	20220622	-16.14	46500	20221017	101.08	103900	-10.01	20230612	51200	82.62	20230103	111500	-16.14	20220622	46500	101.08	20221017	0.84	Y	361610	1000	712 억	5296352	N	N	59888	N	N
86	20230615	110207	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	93100	-2300	5	-2.41	32809649500	347827	47.09	96500	97400	92300	124000	66800	95400	94327.29	7.43	-1237	14064	102466	98932	97066	93532	91666	98000	92600	713	28600	1000	68680	100	1	71297592	66378	-223.80	3.05	12	0.49	-416.00	30501.00	111500	20220622	-16.50	46500	20221017	100.22	103900	-10.39	20230612	51200	81.84	20230103	111500	-16.50	20220622	46500	100.22	20221017	0.84	Y	361610	1000	712 억	5296352	N	N	59888	N	N
87	20230611	184635	55	50.00	KOSPI200	전기.전자	N	N	N	Y	50	Y	98300	3200	2	3.36	49321220600	507726	90.73	96400	99000	94700	123600	66600	95100	97130.48	7.61	4131	33949	99500	97300	95700	93500	91900	96500	92700	713	28500	1000	68470	100	1	71297592	70086	-236.30	3.22	12	0.71	-416.00	30501.00	121000	20220608	-18.76	46500	20221017	111.40	99900	-1.60	20230607	51200	91.99	20230103	118500	-17.05	20220609	46500	111.40	20221017	0.87	Y	361610	1000	712 억	5428561	N	N	35344	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History