KissMeData/066570/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

56 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	20240123	120617	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92300	1100	2	1.21	16660000400	180832	36.14	92000	92800	91200	118500	63900	91200	92129.71	28.55	0	10448	93733	92466	91633	90366	89533	92050	89950	8182	27300	5000	71130	100	1	163647814	151047	13.95	0.88	12	0.11	6616.00	105273.00	132400	20230704	-30.29	90700	20240117	1.76	101800	-9.33	20240102	90700	1.76	20240117	132400	-30.29	20230704	90700	1.76	20240117	0.79	N	066570	5000	8182 억	46714425	N	N	10	N	N
3	20240123	110615	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92500	1300	2	1.43	14055727100	152643	30.51	92000	92800	91200	118500	63900	91200	92082.36	28.55	0	12212	93733	92466	91633	90366	89533	92050	89950	8182	27300	5000	71130	100	1	163647814	151374	13.98	0.88	12	0.09	6616.00	105273.00	132400	20230704	-30.14	90700	20240117	1.98	101800	-9.14	20240102	90700	1.98	20240117	132400	-30.14	20230704	90700	1.98	20240117	0.79	N	066570	5000	8182 억	46714425	N	N	10	N	N
4	20240123	100614	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92700	1500	2	1.64	9264059000	100713	20.13	92000	92800	91200	118500	63900	91200	91984.74	28.55	0	10921	93733	92466	91633	90366	89533	92050	89950	8182	27300	5000	71130	100	1	163647814	151702	14.01	0.88	12	0.06	6616.00	105273.00	132400	20230704	-29.98	90700	20240117	2.21	101800	-8.94	20240102	90700	2.21	20240117	132400	-29.98	20230704	90700	2.21	20240117	0.79	N	066570	5000	8182 억	46714425	N	N	10	N	N
5	20240123	090615	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91400	200	2	0.22	1768858800	19267	3.85	92000	92100	91300	118500	63900	91200	91807.69	28.55	0	4768	93733	92466	91633	90366	89533	92050	89950	8182	27300	5000	71130	100	1	163647814	149574	13.81	0.87	12	0.01	6616.00	105273.00	132400	20230704	-30.97	90700	20240117	0.77	101800	-10.22	20240102	90700	0.77	20240117	132400	-30.97	20230704	90700	0.77	20240117	0.79	N	066570	5000	8182 억	46714425	N	N	10	N	N
6	20240119	160610	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91800	600	2	0.66	39801678700	434237	88.39	92200	92400	90900	118500	63900	91200	91658.66	28.62	0	-57022	92866	92032	91566	90732	90266	92450	91150	8182	27300	5000	71130	100	1	163647814	150229	13.88	0.87	12	0.27	6616.00	105273.00	132400	20230704	-30.66	90700	20240117	1.21	101800	-9.82	20240102	90700	1.21	20240117	132400	-30.66	20230704	90700	1.21	20240117	0.80	N	066570	5000	8182 억	46830860	N	N	207	N	N
7	20240119	150612	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91800	600	2	0.66	33225804000	362632	73.81	92200	92400	90900	118500	63900	91200	91624.03	28.62	0	-53341	92866	92032	91566	90732	90266	92450	91150	8182	27300	5000	71130	100	1	163647814	150229	13.88	0.87	12	0.22	6616.00	105273.00	132400	20230704	-30.66	90700	20240117	1.21	101800	-9.82	20240102	90700	1.21	20240117	132400	-30.66	20230704	90700	1.21	20240117	0.80	N	066570	5000	8182 억	46830860	N	N	44	N	N
8	20240119	140611	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91100	-100	5	-0.11	25890146200	282216	57.45	92200	92400	91000	118500	63900	91200	91738.76	28.62	0	-58855	92866	92032	91566	90732	90266	92450	91150	8182	27300	5000	71130	100	1	163647814	149083	13.77	0.87	12	0.17	6616.00	105273.00	132400	20230704	-31.19	90700	20240117	0.44	101800	-10.51	20240102	90700	0.44	20240117	132400	-31.19	20230704	90700	0.44	20240117	0.80	N	066570	5000	8182 억	46830860	N	N	44	N	N
9	20240119	130611	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91400	200	2	0.22	21193715500	230726	46.96	92200	92400	91300	118500	63900	91200	91856.64	28.62	0	-48657	92866	92032	91566	90732	90266	92450	91150	8182	27300	5000	71130	100	1	163647814	149574	13.81	0.87	12	0.14	6616.00	105273.00	132400	20230704	-30.97	90700	20240117	0.77	101800	-10.22	20240102	90700	0.77	20240117	132400	-30.97	20230704	90700	0.77	20240117	0.80	N	066570	5000	8182 억	46830860	N	N	44	N	N
10	20240119	120614	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91500	300	2	0.33	17359976400	188797	38.43	92200	92400	91500	118500	63900	91200	91950.49	28.62	0	-42464	92866	92032	91566	90732	90266	92450	91150	8182	27300	5000	71130	100	1	163647814	149738	13.83	0.87	12	0.12	6616.00	105273.00	132400	20230704	-30.89	90700	20240117	0.88	101800	-10.12	20240102	90700	0.88	20240117	132400	-30.89	20230704	90700	0.88	20240117	0.80	N	066570	5000	8182 억	46830860	N	N	44	N	N
11	20240119	110614	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91800	600	2	0.66	14499388600	157627	32.09	92200	92400	91500	118500	63900	91200	91985.44	28.62	0	-33907	92866	92032	91566	90732	90266	92450	91150	8182	27300	5000	71130	100	1	163647814	150229	13.88	0.87	12	0.10	6616.00	105273.00	132400	20230704	-30.66	90700	20240117	1.21	101800	-9.82	20240102	90700	1.21	20240117	132400	-30.66	20230704	90700	1.21	20240117	0.80	N	066570	5000	8182 억	46830860	N	N	44	N	N
12	20240119	100617	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91900	700	2	0.77	10110579500	109759	22.34	92200	92400	91700	118500	63900	91200	92116.18	28.62	0	-20341	92866	92032	91566	90732	90266	92450	91150	8182	27300	5000	71130	100	1	163647814	150392	13.89	0.87	12	0.07	6616.00	105273.00	132400	20230704	-30.59	90700	20240117	1.32	101800	-9.72	20240102	90700	1.32	20240117	132400	-30.59	20230704	90700	1.32	20240117	0.80	N	066570	5000	8182 억	46830860	N	N	44	N	N
13	20240119	090610	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92100	900	2	0.99	1859504300	20172	4.11	92200	92300	92000	118500	63900	91200	92182.45	28.62	0	-5615	92866	92032	91566	90732	90266	92450	91150	8182	27300	5000	71130	100	1	163647814	150720	13.92	0.87	12	0.01	6616.00	105273.00	132400	20230704	-30.44	90700	20240117	1.54	101800	-9.53	20240102	90700	1.54	20240117	132400	-30.44	20230704	90700	1.54	20240117	0.80	N	066570	5000	8182 억	46830860	N	N	44	N	N
14	20240118	160610	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91200	-100	5	-0.11	44722169800	488111	52.93	91100	92400	91100	118600	64000	91300	91623.88	28.68	0	-70581	95433	93366	92033	89966	88633	92700	89300	8182	27300	5000	71210	100	1	163647814	149247	13.78	0.87	12	0.30	6616.00	105273.00	132400	20230704	-31.12	90700	20240117	0.55	101800	-10.41	20240102	90700	0.55	20240117	132400	-31.12	20230704	90700	0.55	20240117	0.81	N	066570	5000	8182 억	46933630	N	N	44	N	N
15	20240118	150610	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91500	200	2	0.22	34643672700	377686	40.96	91100	92400	91100	118600	64000	91300	91726.39	28.68	0	-62755	95433	93366	92033	89966	88633	92700	89300	8182	27300	5000	71210	100	1	163647814	149738	13.83	0.87	12	0.23	6616.00	105273.00	132400	20230704	-30.89	90700	20240117	0.88	101800	-10.12	20240102	90700	0.88	20240117	132400	-30.89	20230704	90700	0.88	20240117	0.81	N	066570	5000	8182 억	46933630	N	N	1428	N	N
16	20240118	140611	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91400	100	2	0.11	26294384500	286334	31.05	91100	92400	91100	118600	64000	91300	91831.61	28.68	0	-48578	95433	93366	92033	89966	88633	92700	89300	8182	27300	5000	71210	100	1	163647814	149574	13.81	0.87	12	0.17	6616.00	105273.00	132400	20230704	-30.97	90700	20240117	0.77	101800	-10.22	20240102	90700	0.77	20240117	132400	-30.97	20230704	90700	0.77	20240117	0.81	N	066570	5000	8182 억	46933630	N	N	1428	N	N
17	20240118	130610	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92000	700	2	0.77	19157225700	208378	22.60	91100	92400	91100	118600	64000	91300	91935.70	28.68	0	-20540	95433	93366	92033	89966	88633	92700	89300	8182	27300	5000	71210	100	1	163647814	150556	13.91	0.87	12	0.13	6616.00	105273.00	132400	20230704	-30.51	90700	20240117	1.43	101800	-9.63	20240102	90700	1.43	20240117	132400	-30.51	20230704	90700	1.43	20240117	0.81	N	066570	5000	8182 억	46933630	N	N	1428	N	N
18	20240118	120611	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91800	500	2	0.55	17452115300	189825	20.59	91100	92400	91100	118600	64000	91300	91938.73	28.68	0	-16496	95433	93366	92033	89966	88633	92700	89300	8182	27300	5000	71210	100	1	163647814	150229	13.88	0.87	12	0.12	6616.00	105273.00	132400	20230704	-30.66	90700	20240117	1.21	101800	-9.82	20240102	90700	1.21	20240117	132400	-30.66	20230704	90700	1.21	20240117	0.81	N	066570	5000	8182 억	46933630	N	N	1428	N	N
19	20240118	110612	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91900	600	2	0.66	13029313000	141749	15.37	91100	92400	91100	118600	64000	91300	91919.25	28.68	0	-12189	95433	93366	92033	89966	88633	92700	89300	8182	27300	5000	71210	100	1	163647814	150392	13.89	0.87	12	0.09	6616.00	105273.00	132400	20230704	-30.59	90700	20240117	1.32	101800	-9.72	20240102	90700	1.32	20240117	132400	-30.59	20230704	90700	1.32	20240117	0.81	N	066570	5000	8182 억	46933630	N	N	1428	N	N
20	20240118	100609	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92200	900	2	0.99	9458950200	102941	11.16	91100	92400	91100	118600	64000	91300	91888.47	28.68	0	-2447	95433	93366	92033	89966	88633	92700	89300	8182	27300	5000	71210	100	1	163647814	150883	13.94	0.88	12	0.06	6616.00	105273.00	132400	20230704	-30.36	90700	20240117	1.65	101800	-9.43	20240102	90700	1.65	20240117	132400	-30.36	20230704	90700	1.65	20240117	0.81	N	066570	5000	8182 억	46933630	N	N	1428	N	N
21	20240118	090610	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91800	500	2	0.55	2251894200	24597	2.67	91100	91900	91100	118600	64000	91300	91554.06	28.68	0	1232	95433	93366	92033	89966	88633	92700	89300	8182	27300	5000	71210	100	1	163647814	150229	13.88	0.87	12	0.02	6616.00	105273.00	132400	20230704	-30.66	90700	20240117	1.21	101800	-9.82	20240102	90700	1.21	20240117	132400	-30.66	20230704	90700	1.21	20240117	0.81	N	066570	5000	8182 억	46933630	N	N	1428	N	N
22	20240117	160608	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	91300	-3300	5	-3.49	84264939600	917171	206.58	94000	94100	90700	122900	66300	94600	91875.91	28.89	0	-258902	96266	95432	94566	93732	92866	95000	93300	8182	28300	5000	73780	100	1	163647814	149410	13.80	0.87	12	0.56	6616.00	105273.00	132400	20230704	-31.04	90700	20240117	0.66	101800	-10.31	20240102	90700	0.66	20240117	132400	-31.04	20230704	90700	0.66	20240117	0.81	N	066570	5000	8182 억	47271270	N	N	1428	N	N
23	20240117	150611	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	91600	-3000	5	-3.17	78343774100	852374	191.98	94000	94100	90700	122900	66300	94600	91912.40	28.89	0	-244682	96266	95432	94566	93732	92866	95000	93300	8182	28300	5000	73780	100	1	163647814	149901	13.85	0.87	12	0.52	6616.00	105273.00	132400	20230704	-30.82	90700	20240117	0.99	101800	-10.02	20240102	90700	0.99	20240117	132400	-30.82	20230704	90700	0.99	20240117	0.81	N	066570	5000	8182 억	47271270	N	N	1479	N	N
24	20240117	140610	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	91400	-3200	5	-3.38	71202490500	774307	174.40	94000	94100	90700	122900	66300	94600	91956.36	28.89	0	-231185	96266	95432	94566	93732	92866	95000	93300	8182	28300	5000	73780	100	1	163647814	149574	13.81	0.87	12	0.47	6616.00	105273.00	132400	20230704	-30.97	90700	20240117	0.77	101800	-10.22	20240102	90700	0.77	20240117	132400	-30.97	20230704	90700	0.77	20240117	0.81	N	066570	5000	8182 억	47271270	N	N	1479	N	N
25	20240117	130610	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	91000	-3600	5	-3.81	65158882200	708031	159.47	94000	94100	90700	122900	66300	94600	92028.24	28.89	0	-222415	96266	95432	94566	93732	92866	95000	93300	8182	28300	5000	73780	100	1	163647814	148920	13.75	0.86	12	0.43	6616.00	105273.00	132400	20230704	-31.27	90700	20240117	0.33	101800	-10.61	20240102	90700	0.33	20240117	132400	-31.27	20230704	90700	0.33	20240117	0.81	N	066570	5000	8182 억	47271270	N	N	1479	N	N
26	20240117	120611	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	91200	-3400	5	-3.59	58141464200	631059	142.13	94000	94100	90700	122900	66300	94600	92133.11	28.89	0	-209415	96266	95432	94566	93732	92866	95000	93300	8182	28300	5000	73780	100	1	163647814	149247	13.78	0.87	12	0.39	6616.00	105273.00	132400	20230704	-31.12	90700	20240117	0.55	101800	-10.41	20240102	90700	0.55	20240117	132400	-31.12	20230704	90700	0.55	20240117	0.81	N	066570	5000	8182 억	47271270	N	N	1479	N	N
27	20240117	110611	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	91700	-2900	5	-3.07	44215412400	478352	107.74	94000	94100	91500	122900	66300	94600	92432.73	28.89	0	-149439	96266	95432	94566	93732	92866	95000	93300	8182	28300	5000	73780	100	1	163647814	150065	13.86	0.87	12	0.29	6616.00	105273.00	132400	20230704	-30.74	91500	20240117	0.22	101800	-9.92	20240102	91500	0.22	20240117	132400	-30.74	20230704	91500	0.22	20240117	0.81	N	066570	5000	8182 억	47271270	N	N	1479	N	N
28	20240117	100608	55	20.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	91800	-2800	5	-2.96	32038167800	345630	77.85	94000	94100	91700	122900	66300	94600	92694.91	28.89	0	-92894	96266	95432	94566	93732	92866	95000	93300	8182	28300	5000	73780	100	1	163647814	150229	13.88	0.87	12	0.21	6616.00	105273.00	132400	20230704	-30.66	91700	20240117	0.11	101800	-9.82	20240102	91700	0.11	20240117	132400	-30.66	20230704	91700	0.11	20240117	0.81	N	066570	5000	8182 억	47271270	N	N	1479	N	N
29	20240117	090610	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93600	-1000	5	-1.06	4505864200	48044	10.82	94000	94100	93500	122900	66300	94600	93785.96	28.89	0	-16363	96266	95432	94566	93732	92866	95000	93300	8182	28300	5000	73780	100	1	163647814	153174	14.15	0.89	12	0.03	6616.00	105273.00	132400	20230704	-29.31	92700	20230116	0.97	101800	-8.06	20240102	93500	0.11	20240117	132400	-29.31	20230704	93300	0.32	20230117	0.81	N	066570	5000	8182 억	47271270	N	N	1479	N	N
30	20240116	160608	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94600	-500	5	-0.53	35667839900	377284	130.82	94700	95400	93700	123600	66600	95100	94538.31	28.91	0	-8241	95900	95500	95200	94800	94500	95350	94650	8182	28500	5000	74170	100	1	163647814	154811	14.30	0.90	12	0.23	6616.00	105273.00	132400	20230704	-28.55	92700	20230116	2.05	101800	-7.07	20240102	93700	0.96	20240116	132400	-28.55	20230704	92700	2.05	20230116	0.81	N	066570	5000	8182 억	47315709	N	N	1479	N	N
31	20240116	150607	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94600	-500	5	-0.53	31990905500	338409	117.34	94700	95400	93700	123600	66600	95100	94533.22	28.91	0	-19232	95900	95500	95200	94800	94500	95350	94650	8182	28500	5000	74170	100	1	163647814	154811	14.30	0.90	12	0.21	6616.00	105273.00	132400	20230704	-28.55	92700	20230116	2.05	101800	-7.07	20240102	93700	0.96	20240116	132400	-28.55	20230704	92700	2.05	20230116	0.81	N	066570	5000	8182 억	47315709	N	N	1191	N	N
32	20240116	140609	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94700	-400	5	-0.42	26416445100	279439	96.89	94700	95400	93700	123600	66600	95100	94533.81	28.91	0	-16445	95900	95500	95200	94800	94500	95350	94650	8182	28500	5000	74170	100	1	163647814	154974	14.31	0.90	12	0.17	6616.00	105273.00	132400	20230704	-28.47	92700	20230116	2.16	101800	-6.97	20240102	93700	1.07	20240116	132400	-28.47	20230704	92700	2.16	20230116	0.81	N	066570	5000	8182 억	47315709	N	N	1191	N	N
33	20240116	130609	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94800	-300	5	-0.32	23175213000	245216	85.03	94700	95400	93700	123600	66600	95100	94509.33	28.91	0	-15068	95900	95500	95200	94800	94500	95350	94650	8182	28500	5000	74170	100	1	163647814	155138	14.33	0.90	12	0.15	6616.00	105273.00	132400	20230704	-28.40	92700	20230116	2.27	101800	-6.88	20240102	93700	1.17	20240116	132400	-28.40	20230704	92700	2.27	20230116	0.81	N	066570	5000	8182 억	47315709	N	N	1191	N	N
34	20240116	120607	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94500	-600	5	-0.63	19667844100	208252	72.21	94700	95400	93700	123600	66600	95100	94442.46	28.91	0	-12599	95900	95500	95200	94800	94500	95350	94650	8182	28500	5000	74170	100	1	163647814	154647	14.28	0.90	12	0.13	6616.00	105273.00	132400	20230704	-28.63	92700	20230116	1.94	101800	-7.17	20240102	93700	0.85	20240116	132400	-28.63	20230704	92700	1.94	20230116	0.81	N	066570	5000	8182 억	47315709	N	N	1191	N	N
35	20240116	110606	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94700	-400	5	-0.42	17614292500	186569	64.69	94700	95400	93700	123600	66600	95100	94411.60	28.91	0	-10377	95900	95500	95200	94800	94500	95350	94650	8182	28500	5000	74170	100	1	163647814	154974	14.31	0.90	12	0.11	6616.00	105273.00	132400	20230704	-28.47	92700	20230116	2.16	101800	-6.97	20240102	93700	1.07	20240116	132400	-28.47	20230704	92700	2.16	20230116	0.81	N	066570	5000	8182 억	47315709	N	N	1191	N	N
36	20240116	100607	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93800	-1300	5	-1.37	13251328100	140276	48.64	94700	95400	93700	123600	66600	95100	94466.02	28.91	0	-8804	95900	95500	95200	94800	94500	95350	94650	8182	28500	5000	74170	100	1	163647814	153502	14.18	0.89	12	0.09	6616.00	105273.00	132400	20230704	-29.15	92700	20230116	1.19	101800	-7.86	20240102	93700	0.11	20240116	132400	-29.15	20230704	92700	1.19	20230116	0.81	N	066570	5000	8182 억	47315709	N	N	1191	N	N
37	20240116	090606	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95100	0	3	0.00	2161506200	22777	7.90	94700	95400	94700	123600	66600	95100	94898.45	28.91	0	148	95900	95500	95200	94800	94500	95350	94650	8182	28500	5000	74170	100	1	163647814	155629	14.37	0.90	12	0.01	6616.00	105273.00	132400	20230704	-28.17	92700	20230116	2.59	101800	-6.58	20240102	94300	0.85	20240112	132400	-28.17	20230704	92700	2.59	20230116	0.81	N	066570	5000	8182 억	47315709	N	N	1191	N	N
38	20240115	160605	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95100	400	2	0.42	27178142500	285338	48.93	95300	95600	94900	123100	66300	94700	95249.95	28.96	440349	14832	96433	95566	94933	94066	93433	95250	93750	8182	28400	5000	73860	100	1	163647814	155629	14.37	0.90	12	0.17	6616.00	105273.00	132400	20230704	-28.17	91600	20230109	3.82	101800	-6.58	20240102	94300	0.85	20240112	132400	-28.17	20230704	92700	2.59	20230116	0.76	N	066570	5000	8182 억	47397577	N	N	1191	N	N
39	20240115	150606	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95000	300	2	0.32	22926908400	240623	41.26	95300	95600	94900	123100	66300	94700	95281.96	28.96	440349	8729	96433	95566	94933	94066	93433	95250	93750	8182	28400	5000	73860	100	1	163647814	155465	14.36	0.90	12	0.15	6616.00	105273.00	132400	20230704	-28.25	91600	20230109	3.71	101800	-6.68	20240102	94300	0.74	20240112	132400	-28.25	20230704	92700	2.48	20230116	0.76	N	066570	5000	8182 억	47397577	N	N	300	N	N
40	20240115	140607	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95300	600	2	0.63	18681205400	195997	33.61	95300	95600	94900	123100	66300	94700	95314.39	28.96	440349	17852	96433	95566	94933	94066	93433	95250	93750	8182	28400	5000	73860	100	1	163647814	155956	14.40	0.91	12	0.12	6616.00	105273.00	132400	20230704	-28.02	91600	20230109	4.04	101800	-6.39	20240102	94300	1.06	20240112	132400	-28.02	20230704	92700	2.80	20230116	0.76	N	066570	5000	8182 억	47397577	N	N	300	N	N
41	20240115	130605	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95400	700	2	0.74	16065629400	168563	28.91	95300	95600	94900	123100	66300	94700	95310.10	28.96	440349	21878	96433	95566	94933	94066	93433	95250	93750	8182	28400	5000	73860	100	1	163647814	156120	14.42	0.91	12	0.10	6616.00	105273.00	132400	20230704	-27.95	91600	20230109	4.15	101800	-6.29	20240102	94300	1.17	20240112	132400	-27.95	20230704	92700	2.91	20230116	0.76	N	066570	5000	8182 억	47397577	N	N	300	N	N
42	20240115	120606	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95400	700	2	0.74	13387777700	140513	24.10	95300	95600	94900	123100	66300	94700	95278.72	28.96	440349	16851	96433	95566	94933	94066	93433	95250	93750	8182	28400	5000	73860	100	1	163647814	156120	14.42	0.91	12	0.09	6616.00	105273.00	132400	20230704	-27.95	91600	20230109	4.15	101800	-6.29	20240102	94300	1.17	20240112	132400	-27.95	20230704	92700	2.91	20230116	0.76	N	066570	5000	8182 억	47397577	N	N	300	N	N
43	20240115	110605	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95300	600	2	0.63	11235309500	117944	20.23	95300	95600	94900	123100	66300	94700	95260.69	28.96	440349	15749	96433	95566	94933	94066	93433	95250	93750	8182	28400	5000	73860	100	1	163647814	155956	14.40	0.91	12	0.07	6616.00	105273.00	132400	20230704	-28.02	91600	20230109	4.04	101800	-6.39	20240102	94300	1.06	20240112	132400	-28.02	20230704	92700	2.80	20230116	0.76	N	066570	5000	8182 억	47397577	N	N	300	N	N
44	20240115	100603	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95500	800	2	0.84	8108666800	85140	14.60	95300	95600	94900	123100	66300	94700	95240.54	28.96	440349	9788	96433	95566	94933	94066	93433	95250	93750	8182	28400	5000	73860	100	1	163647814	156284	14.43	0.91	12	0.05	6616.00	105273.00	132400	20230704	-27.87	91600	20230109	4.26	101800	-6.19	20240102	94300	1.27	20240112	132400	-27.87	20230704	92700	3.02	20230116	0.76	N	066570	5000	8182 억	47397577	N	N	300	N	N
45	20240115	090605	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95100	400	2	0.42	2192552700	23051	3.95	95300	95300	94900	123100	66300	94700	95121.29	28.96	440349	3038	96433	95566	94933	94066	93433	95250	93750	8182	28400	5000	73860	100	1	163647814	155629	14.37	0.90	12	0.01	6616.00	105273.00	132400	20230704	-28.17	91600	20230109	3.82	101800	-6.58	20240102	94300	0.85	20240112	132400	-28.17	20230704	92700	2.59	20230116	0.76	N	066570	5000	8182 억	47397577	N	N	300	N	N
46	20240112	160601	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94700	-300	5	-0.32	55118248000	580534	46.98	95000	95800	94300	123500	66500	95000	94944.23	28.80	116397	-66510	98333	96666	95833	94166	93333	96250	93750	8182	28500	5000	74100	100	1	163647814	154974	14.31	0.90	12	0.35	6616.00	105273.00	132400	20230704	-28.47	88700	20230106	6.76	101800	-6.97	20240102	94300	0.42	20240112	132400	-28.47	20230704	92700	2.16	20230116	0.79	N	066570	5000	8182 억	47133640	N	N	300	N	N
47	20240112	150604	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94500	-500	5	-0.53	49833425700	524681	42.46	95000	95800	94300	123500	66500	95000	94978.52	28.80	116397	-73870	98333	96666	95833	94166	93333	96250	93750	8182	28500	5000	74100	100	1	163647814	154647	14.28	0.90	12	0.32	6616.00	105273.00	132400	20230704	-28.63	88700	20230106	6.54	101800	-7.17	20240102	94300	0.21	20240112	132400	-28.63	20230704	92700	1.94	20230116	0.79	N	066570	5000	8182 억	47133640	N	N	11212	N	N
48	20240112	140603	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94300	-700	5	-0.74	40770047900	428747	34.69	95000	95800	94300	123500	66500	95000	95091.16	28.80	116397	-55377	98333	96666	95833	94166	93333	96250	93750	8182	28500	5000	74100	100	1	163647814	154320	14.25	0.90	12	0.26	6616.00	105273.00	132400	20230704	-28.78	88700	20230106	6.31	101800	-7.37	20240102	94300	0.00	20240112	132400	-28.78	20230704	92700	1.73	20230116	0.79	N	066570	5000	8182 억	47133640	N	N	11212	N	N
49	20240112	130601	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95100	100	2	0.11	28053614200	294450	23.83	95000	95800	94600	123500	66500	95000	95274.63	28.80	116397	-12026	98333	96666	95833	94166	93333	96250	93750	8182	28500	5000	74100	100	1	163647814	155629	14.37	0.90	12	0.18	6616.00	105273.00	132400	20230704	-28.17	88700	20230106	7.22	101800	-6.58	20240102	94600	0.53	20240112	132400	-28.17	20230704	92700	2.59	20230116	0.79	N	066570	5000	8182 억	47133640	N	N	11212	N	N
50	20240112	120604	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95300	300	2	0.32	24703092900	259239	20.98	95000	95800	94600	123500	66500	95000	95290.80	28.80	116397	-7445	98333	96666	95833	94166	93333	96250	93750	8182	28500	5000	74100	100	1	163647814	155956	14.40	0.91	12	0.16	6616.00	105273.00	132400	20230704	-28.02	88700	20230106	7.44	101800	-6.39	20240102	94600	0.74	20240112	132400	-28.02	20230704	92700	2.80	20230116	0.79	N	066570	5000	8182 억	47133640	N	N	11212	N	N
51	20240112	110601	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95300	300	2	0.32	21471480100	225326	18.23	95000	95800	94600	123500	66500	95000	95290.73	28.80	116397	-6371	98333	96666	95833	94166	93333	96250	93750	8182	28500	5000	74100	100	1	163647814	155956	14.40	0.91	12	0.14	6616.00	105273.00	132400	20230704	-28.02	88700	20230106	7.44	101800	-6.39	20240102	94600	0.74	20240112	132400	-28.02	20230704	92700	2.80	20230116	0.79	N	066570	5000	8182 억	47133640	N	N	11212	N	N
52	20240112	100601	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95300	300	2	0.32	15166016600	159180	12.88	95000	95800	94600	123500	66500	95000	95275.89	28.80	116397	-11012	98333	96666	95833	94166	93333	96250	93750	8182	28500	5000	74100	100	1	163647814	155956	14.40	0.91	12	0.10	6616.00	105273.00	132400	20230704	-28.02	88700	20230106	7.44	101800	-6.39	20240102	94600	0.74	20240112	132400	-28.02	20230704	92700	2.80	20230116	0.79	N	066570	5000	8182 억	47133640	N	N	11212	N	N
53	20240112	090601	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95300	300	2	0.32	4349434900	45777	3.70	95000	95600	94600	123500	66500	95000	95013.54	28.80	116397	-12660	98333	96666	95833	94166	93333	96250	93750	8182	28500	5000	74100	100	1	163647814	155956	14.40	0.91	12	0.03	6616.00	105273.00	132400	20230704	-28.02	88700	20230106	7.44	101800	-6.39	20240102	94600	0.74	20240112	132400	-28.02	20230704	92700	2.80	20230116	0.79	N	066570	5000	8182 억	47133640	N	N	11212	N	N
54	20240111	160558	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95000	-2200	5	-2.26	117309149900	1228840	241.43	97500	97500	95000	126300	68100	97200	95464.12	28.97	16599	-206069	99600	98400	97700	96500	95800	98050	96150	8182	29100	5000	75810	100	1	163647814	155465	14.36	0.90	12	0.75	6616.00	105273.00	132400	20230704	-28.25	88700	20230106	7.10	101800	-6.68	20240102	95000	0.00	20240111	132400	-28.25	20230704	92700	2.48	20230116	0.78	N	066570	5000	8182 억	47415829	N	N	11212	N	N
55	20240111	150602	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95500	-1700	5	-1.75	87417456100	914437	179.66	97500	97500	95000	126300	68100	97200	95597.01	28.97	16599	-205661	99600	98400	97700	96500	95800	98050	96150	8182	29100	5000	75810	100	1	163647814	156284	14.43	0.91	12	0.56	6616.00	105273.00	132400	20230704	-27.87	88700	20230106	7.67	101800	-6.19	20240102	95000	0.53	20240111	132400	-27.87	20230704	92700	3.02	20230116	0.78	N	066570	5000	8182 억	47415829	N	N	723	N	N
56	20240111	140601	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95300	-1900	5	-1.95	75306573200	787600	154.74	97500	97500	95000	126300	68100	97200	95615.23	28.97	16599	-215732	99600	98400	97700	96500	95800	98050	96150	8182	29100	5000	75810	100	1	163647814	155956	14.40	0.91	12	0.48	6616.00	105273.00	132400	20230704	-28.02	88700	20230106	7.44	101800	-6.39	20240102	95000	0.32	20240111	132400	-28.02	20230704	92700	2.80	20230116	0.78	N	066570	5000	8182 억	47415829	N	N	723	N	N
57	20240111	130559	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95300	-1900	5	-1.95	66580556700	695988	136.74	97500	97500	95000	126300	68100	97200	95663.35	28.97	16599	-204732	99600	98400	97700	96500	95800	98050	96150	8182	29100	5000	75810	100	1	163647814	155956	14.40	0.91	12	0.43	6616.00	105273.00	132400	20230704	-28.02	88700	20230106	7.44	101800	-6.39	20240102	95000	0.32	20240111	132400	-28.02	20230704	92700	2.80	20230116	0.78	N	066570	5000	8182 억	47415829	N	N	723	N	N
58	20240111	120559	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95400	-1800	5	-1.85	57204275200	597571	117.41	97500	97500	95000	126300	68100	97200	95727.97	28.97	16599	-179182	99600	98400	97700	96500	95800	98050	96150	8182	29100	5000	75810	100	1	163647814	156120	14.42	0.91	12	0.37	6616.00	105273.00	132400	20230704	-27.95	88700	20230106	7.55	101800	-6.29	20240102	95000	0.42	20240111	132400	-27.95	20230704	92700	2.91	20230116	0.78	N	066570	5000	8182 억	47415829	N	N	723	N	N
59	20240111	110602	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95500	-1700	5	-1.75	49374804400	515526	101.29	97500	97500	95000	126300	68100	97200	95775.56	28.97	16599	-157460	99600	98400	97700	96500	95800	98050	96150	8182	29100	5000	75810	100	1	163647814	156284	14.43	0.91	12	0.32	6616.00	105273.00	132400	20230704	-27.87	88700	20230106	7.67	101800	-6.19	20240102	95000	0.53	20240111	132400	-27.87	20230704	92700	3.02	20230116	0.78	N	066570	5000	8182 억	47415829	N	N	723	N	N
60	20240111	100600	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95500	-1700	5	-1.75	38217876300	398558	78.31	97500	97500	95000	126300	68100	97200	95890.34	28.97	16599	-129010	99600	98400	97700	96500	95800	98050	96150	8182	29100	5000	75810	100	1	163647814	156284	14.43	0.91	12	0.24	6616.00	105273.00	132400	20230704	-27.87	88700	20230106	7.67	101800	-6.19	20240102	95000	0.53	20240111	132400	-27.87	20230704	92700	3.02	20230116	0.78	N	066570	5000	8182 억	47415829	N	N	723	N	N
61	20240111	090559	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96500	-700	5	-0.72	5055897200	52160	10.25	97500	97500	96500	126300	68100	97200	96930.49	28.97	16599	-9200	99600	98400	97700	96500	95800	98050	96150	8182	29100	5000	75810	100	1	163647814	157920	14.59	0.92	12	0.03	6616.00	105273.00	132400	20230704	-27.11	88700	20230106	8.79	101800	-5.21	20240102	96500	0.00	20240111	132400	-27.11	20230704	92700	4.10	20230116	0.78	N	066570	5000	8182 억	47415829	N	N	723	N	N
62	20240110	160558	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97200	-800	5	-0.82	47678886800	488986	90.46	98000	98900	97000	127400	68600	98000	97505.88	28.99	34534	83293	101600	99800	98900	97100	96200	99350	96650	8182	29400	5000	76440	100	1	163647814	159066	14.69	0.92	12	0.30	6616.00	105273.00	132400	20230704	-26.59	84500	20230104	15.03	101800	-4.52	20240102	96800	0.41	20240105	132400	-26.59	20230704	92700	4.85	20230116	0.77	N	066570	5000	8182 억	47440653	N	N	723	N	N
63	20240110	150559	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97400	-600	5	-0.61	42323388500	433913	80.27	98000	98900	97000	127400	68600	98000	97538.79	28.99	34534	70768	101600	99800	98900	97100	96200	99350	96650	8182	29400	5000	76440	100	1	163647814	159393	14.72	0.93	12	0.27	6616.00	105273.00	132400	20230704	-26.44	84500	20230104	15.27	101800	-4.32	20240102	96800	0.62	20240105	132400	-26.44	20230704	92700	5.07	20230116	0.77	N	066570	5000	8182 억	47440653	N	N	509	N	N
64	20240110	140600	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97500	-500	5	-0.51	35517560500	364077	67.35	98000	98900	97000	127400	68600	98000	97554.98	28.99	34534	48919	101600	99800	98900	97100	96200	99350	96650	8182	29400	5000	76440	100	1	163647814	159557	14.74	0.93	12	0.22	6616.00	105273.00	132400	20230704	-26.36	84500	20230104	15.38	101800	-4.22	20240102	96800	0.72	20240105	132400	-26.36	20230704	92700	5.18	20230116	0.77	N	066570	5000	8182 억	47440653	N	N	509	N	N
65	20240110	130558	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97300	-700	5	-0.71	25570693700	261828	48.44	98000	98900	97100	127400	68600	98000	97662.07	28.99	34534	18286	101600	99800	98900	97100	96200	99350	96650	8182	29400	5000	76440	100	1	163647814	159229	14.71	0.92	12	0.16	6616.00	105273.00	132400	20230704	-26.51	84500	20230104	15.15	101800	-4.42	20240102	96800	0.52	20240105	132400	-26.51	20230704	92700	4.96	20230116	0.77	N	066570	5000	8182 억	47440653	N	N	509	N	N
66	20240110	120600	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97400	-600	5	-0.61	21887770700	223979	41.44	98000	98900	97100	127400	68600	98000	97722.32	28.99	34534	9438	101600	99800	98900	97100	96200	99350	96650	8182	29400	5000	76440	100	1	163647814	159393	14.72	0.93	12	0.14	6616.00	105273.00	132400	20230704	-26.44	84500	20230104	15.27	101800	-4.32	20240102	96800	0.62	20240105	132400	-26.44	20230704	92700	5.07	20230116	0.77	N	066570	5000	8182 억	47440653	N	N	509	N	N
67	20240110	110558	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97500	-500	5	-0.51	16937604600	173107	32.02	98000	98900	97300	127400	68600	98000	97844.64	28.99	34534	7549	101600	99800	98900	97100	96200	99350	96650	8182	29400	5000	76440	100	1	163647814	159557	14.74	0.93	12	0.11	6616.00	105273.00	132400	20230704	-26.36	84500	20230104	15.38	101800	-4.22	20240102	96800	0.72	20240105	132400	-26.36	20230704	92700	5.18	20230116	0.77	N	066570	5000	8182 억	47440653	N	N	509	N	N
68	20240110	100558	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97600	-400	5	-0.41	11588571800	118251	21.88	98000	98900	97500	127400	68600	98000	97999.78	28.99	34534	5295	101600	99800	98900	97100	96200	99350	96650	8182	29400	5000	76440	100	1	163647814	159720	14.75	0.93	12	0.07	6616.00	105273.00	132400	20230704	-26.28	84500	20230104	15.50	101800	-4.13	20240102	96800	0.83	20240105	132400	-26.28	20230704	92700	5.29	20230116	0.77	N	066570	5000	8182 억	47440653	N	N	509	N	N
69	20240110	090557	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98400	400	2	0.41	2768414500	28143	5.21	98000	98900	98000	127400	68600	98000	98370.68	28.99	34534	2936	101600	99800	98900	97100	96200	99350	96650	8182	29400	5000	76440	100	1	163647814	161029	14.87	0.93	12	0.02	6616.00	105273.00	132400	20230704	-25.68	84500	20230104	16.45	101800	-3.34	20240102	96800	1.65	20240105	132400	-25.68	20230704	92700	6.15	20230116	0.77	N	066570	5000	8182 억	47440653	N	N	509	N	N
70	20240109	160556	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98000	-1100	5	-1.11	53242766800	538270	71.10	100100	100700	98000	128800	69400	99100	98915.24	28.98	54124	-70168	102100	100600	98800	97300	95500	101350	98050	8182	29700	5000	77290	100	1	163647814	160375	14.81	0.93	12	0.33	6616.00	105273.00	132400	20230704	-25.98	83500	20230103	17.37	101800	-3.73	20240102	96800	1.24	20240105	132400	-25.98	20230704	91600	6.99	20230109	0.76	N	066570	5000	8182 억	47428562	N	N	509	N	N
71	20240109	150558	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98200	-900	5	-0.91	48578406200	490710	64.82	100100	100700	98100	128800	69400	99100	98996.13	28.98	54124	-60709	102100	100600	98800	97300	95500	101350	98050	8182	29700	5000	77290	100	1	163647814	160702	14.84	0.93	12	0.30	6616.00	105273.00	132400	20230704	-25.83	83500	20230103	17.60	101800	-3.54	20240102	96800	1.45	20240105	132400	-25.83	20230704	91600	7.21	20230109	0.76	N	066570	5000	8182 억	47428562	N	N	1090	N	N
72	20240109	140557	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98300	-800	5	-0.81	42229142000	426086	56.28	100100	100700	98100	128800	69400	99100	99109.44	28.98	54124	-52463	102100	100600	98800	97300	95500	101350	98050	8182	29700	5000	77290	100	1	163647814	160866	14.86	0.93	12	0.26	6616.00	105273.00	132400	20230704	-25.76	83500	20230103	17.72	101800	-3.44	20240102	96800	1.55	20240105	132400	-25.76	20230704	91600	7.31	20230109	0.76	N	066570	5000	8182 억	47428562	N	N	1090	N	N
73	20240109	130557	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98600	-500	5	-0.50	36017263000	362935	47.94	100100	100700	98500	128800	69400	99100	99238.93	28.98	54124	-43603	102100	100600	98800	97300	95500	101350	98050	8182	29700	5000	77290	100	1	163647814	161357	14.90	0.94	12	0.22	6616.00	105273.00	132400	20230704	-25.53	83500	20230103	18.08	101800	-3.14	20240102	96800	1.86	20240105	132400	-25.53	20230704	91600	7.64	20230109	0.76	N	066570	5000	8182 억	47428562	N	N	1090	N	N
74	20240109	120602	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98900	-200	5	-0.20	32392681900	326221	43.09	100100	100700	98500	128800	69400	99100	99296.82	28.98	54124	-43835	102100	100600	98800	97300	95500	101350	98050	8182	29700	5000	77290	100	1	163647814	161848	14.95	0.94	12	0.20	6616.00	105273.00	132400	20230704	-25.30	83500	20230103	18.44	101800	-2.85	20240102	96800	2.17	20240105	132400	-25.30	20230704	91600	7.97	20230109	0.76	N	066570	5000	8182 억	47428562	N	N	1090	N	N
75	20240109	110558	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99000	-100	5	-0.10	26933644200	270946	35.79	100100	100700	98800	128800	69400	99100	99406.10	28.98	54124	-32884	102100	100600	98800	97300	95500	101350	98050	8182	29700	5000	77290	100	1	163647814	162011	14.96	0.94	12	0.17	6616.00	105273.00	132400	20230704	-25.23	83500	20230103	18.56	101800	-2.75	20240102	96800	2.27	20240105	132400	-25.23	20230704	91600	8.08	20230109	0.76	N	066570	5000	8182 억	47428562	N	N	1090	N	N
76	20240109	100557	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99400	300	2	0.30	20710573200	208100	27.49	100100	100700	98800	128800	69400	99100	99522.48	28.98	54124	-14919	102100	100600	98800	97300	95500	101350	98050	8182	29700	5000	77290	100	1	163647814	162666	15.02	0.94	12	0.13	6616.00	105273.00	132400	20230704	-24.92	83500	20230103	19.04	101800	-2.36	20240102	96800	2.69	20240105	132400	-24.92	20230704	91600	8.52	20230109	0.76	N	066570	5000	8182 억	47428562	N	N	1090	N	N
77	20240109	090557	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99900	800	2	0.81	6921835800	69131	9.13	100100	100700	99600	128800	69400	99100	100128.31	28.98	54124	5663	102100	100600	98800	97300	95500	101350	98050	8182	29700	5000	77290	100	1	163647814	163484	15.10	0.95	12	0.04	6616.00	105273.00	132400	20230704	-24.55	83500	20230103	19.64	101800	-1.87	20240102	96800	3.20	20240105	132400	-24.55	20230704	91600	9.06	20230109	0.76	N	066570	5000	8182 억	47428562	N	N	1090	N	N
78	20240108	160556	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99100	2000	2	2.06	74200956000	753305	159.52	97500	100300	97000	126200	68000	97100	98499.41	29.00	72391	-95714	98233	97666	97233	96666	96233	97450	96450	8182	29100	5000	75730	100	1	163647814	162175	14.98	0.94	12	0.46	6616.00	105273.00	132400	20230704	-25.15	83500	20230103	18.68	101800	-2.65	20240102	96800	2.38	20240105	132400	-25.15	20230704	91600	8.19	20230109	0.75	N	066570	5000	8182 억	47454273	N	N	1090	N	N
79	20240108	150557	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99900	2800	2	2.88	59193268200	602650	127.62	97500	100000	97000	126200	68000	97100	98221.65	29.00	72391	-84143	98233	97666	97233	96666	96233	97450	96450	8182	29100	5000	75730	100	1	163647814	163484	15.10	0.95	12	0.37	6616.00	105273.00	132400	20230704	-24.55	83500	20230103	19.64	101800	-1.87	20240102	96800	3.20	20240105	132400	-24.55	20230704	91600	9.06	20230109	0.75	N	066570	5000	8182 억	47454273	N	N	8058	N	N
80	20240108	140556	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97700	600	2	0.62	29704775800	304136	64.41	97500	98300	97100	126200	68000	97100	97669.40	29.00	72391	-62414	98233	97666	97233	96666	96233	97450	96450	8182	29100	5000	75730	100	1	163647814	159884	14.77	0.93	12	0.19	6616.00	105273.00	132400	20230704	-26.21	83500	20230103	17.01	101800	-4.03	20240102	96800	0.93	20240105	132400	-26.21	20230704	91600	6.66	20230109	0.75	N	066570	5000	8182 억	47454273	N	N	8058	N	N
81	20240108	130556	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98100	1000	2	1.03	23995110900	245858	52.06	97500	98300	97100	126200	68000	97100	97597.46	29.00	72391	-44228	98233	97666	97233	96666	96233	97450	96450	8182	29100	5000	75730	100	1	163647814	160539	14.83	0.93	12	0.15	6616.00	105273.00	132400	20230704	-25.91	83500	20230103	17.49	101800	-3.63	20240102	96800	1.34	20240105	132400	-25.91	20230704	91600	7.10	20230109	0.75	N	066570	5000	8182 억	47454273	N	N	8058	N	N
82	20240108	120557	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97400	300	2	0.31	17859029100	183142	38.78	97500	98100	97100	126200	68000	97100	97514.68	29.00	72391	-43723	98233	97666	97233	96666	96233	97450	96450	8182	29100	5000	75730	100	1	163647814	159393	14.72	0.93	12	0.11	6616.00	105273.00	132400	20230704	-26.44	83500	20230103	16.65	101800	-4.32	20240102	96800	0.62	20240105	132400	-26.44	20230704	91600	6.33	20230109	0.75	N	066570	5000	8182 억	47454273	N	N	8058	N	N
83	20240108	110558	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97200	100	2	0.10	13762692400	141030	29.87	97500	98100	97200	126200	68000	97100	97587.02	29.00	72391	-25635	98233	97666	97233	96666	96233	97450	96450	8182	29100	5000	75730	100	1	163647814	159066	14.69	0.92	12	0.09	6616.00	105273.00	132400	20230704	-26.59	83500	20230103	16.41	101800	-4.52	20240102	96800	0.41	20240105	132400	-26.59	20230704	91600	6.11	20230109	0.75	N	066570	5000	8182 억	47454273	N	N	8058	N	N
84	20240108	100558	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97900	800	2	0.82	9969910000	102128	21.63	97500	98100	97200	126200	68000	97100	97621.76	29.00	72391	-9939	98233	97666	97233	96666	96233	97450	96450	8182	29100	5000	75730	100	1	163647814	160211	14.80	0.93	12	0.06	6616.00	105273.00	132400	20230704	-26.06	83500	20230103	17.25	101800	-3.83	20240102	96800	1.14	20240105	132400	-26.06	20230704	91600	6.88	20230109	0.75	N	066570	5000	8182 억	47454273	N	N	8058	N	N
85	20240108	090556	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97700	600	2	0.62	2715566200	27822	5.89	97500	97800	97300	126200	68000	97100	97605.16	29.00	72391	4229	98233	97666	97233	96666	96233	97450	96450	8182	29100	5000	75730	100	1	163647814	159884	14.77	0.93	12	0.02	6616.00	105273.00	132400	20230704	-26.21	83500	20230103	17.01	101800	-4.03	20240102	96800	0.93	20240105	132400	-26.21	20230704	91600	6.66	20230109	0.75	N	066570	5000	8182 억	47454273	N	N	8058	N	N
86	20240105	160556	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97100	-700	5	-0.72	45502960500	468900	65.72	97600	97800	96800	127100	68500	97800	97041.54	28.94	1903	-92507	99400	98600	97900	97100	96400	98250	96750	8182	29300	5000	76280	100	1	163647814	158902	14.68	0.92	12	0.29	6616.00	105273.00	132400	20230704	-26.66	83500	20230103	16.29	101800	-4.62	20240102	96800	0.31	20240105	132400	-26.66	20230704	88700	9.47	20230106	0.75	N	066570	5000	8182 억	47366275	N	N	8051	N	N
87	20240105	150557	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96900	-900	5	-0.92	40401966800	416322	58.35	97600	97800	96800	127100	68500	97800	97044.62	28.94	1903	-89275	99400	98600	97900	97100	96400	98250	96750	8182	29300	5000	76280	100	1	163647814	158575	14.65	0.92	12	0.25	6616.00	105273.00	132400	20230704	-26.81	83500	20230103	16.05	101800	-4.81	20240102	96800	0.10	20240105	132400	-26.81	20230704	88700	9.24	20230106	0.75	N	066570	5000	8182 억	47366275	N	N	2032	N	N
88	20240105	140554	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96900	-900	5	-0.92	32608810300	335916	47.08	97600	97800	96800	127100	68500	97800	97073.86	28.94	1903	-100907	99400	98600	97900	97100	96400	98250	96750	8182	29300	5000	76280	100	1	163647814	158575	14.65	0.92	12	0.21	6616.00	105273.00	132400	20230704	-26.81	83500	20230103	16.05	101800	-4.81	20240102	96800	0.10	20240105	132400	-26.81	20230704	88700	9.24	20230106	0.75	N	066570	5000	8182 억	47366275	N	N	2032	N	N
89	20240105	130555	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97000	-800	5	-0.82	26740361400	275329	38.59	97600	97800	96800	127100	68500	97800	97120.98	28.94	1903	-79467	99400	98600	97900	97100	96400	98250	96750	8182	29300	5000	76280	100	1	163647814	158738	14.66	0.92	12	0.17	6616.00	105273.00	132400	20230704	-26.74	83500	20230103	16.17	101800	-4.72	20240102	96800	0.21	20240105	132400	-26.74	20230704	88700	9.36	20230106	0.75	N	066570	5000	8182 억	47366275	N	N	2032	N	N
90	20240105	120556	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97000	-800	5	-0.82	21330313200	219546	30.77	97600	97800	96800	127100	68500	97800	97155.86	28.94	1903	-62425	99400	98600	97900	97100	96400	98250	96750	8182	29300	5000	76280	100	1	163647814	158738	14.66	0.92	12	0.13	6616.00	105273.00	132400	20230704	-26.74	83500	20230103	16.17	101800	-4.72	20240102	96800	0.21	20240105	132400	-26.74	20230704	88700	9.36	20230106	0.75	N	066570	5000	8182 억	47366275	N	N	2032	N	N
91	20240105	110554	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97000	-800	5	-0.82	17889085600	184081	25.80	97600	97800	96800	127100	68500	97800	97179.82	28.94	1903	-53541	99400	98600	97900	97100	96400	98250	96750	8182	29300	5000	76280	100	1	163647814	158738	14.66	0.92	12	0.11	6616.00	105273.00	132400	20230704	-26.74	83500	20230103	16.17	101800	-4.72	20240102	96800	0.21	20240105	132400	-26.74	20230704	88700	9.36	20230106	0.75	N	066570	5000	8182 억	47366275	N	N	2032	N	N
92	20240105	100557	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97200	-600	5	-0.61	8974962600	92175	12.92	97600	97800	97100	127100	68500	97800	97367.77	28.94	1903	-26204	99400	98600	97900	97100	96400	98250	96750	8182	29300	5000	76280	100	1	163647814	159066	14.69	0.92	12	0.06	6616.00	105273.00	132400	20230704	-26.59	83500	20230103	16.41	101800	-4.52	20240102	97100	0.10	20240105	132400	-26.59	20230704	88700	9.58	20230106	0.75	N	066570	5000	8182 억	47366275	N	N	2032	N	N
93	20240105	090555	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97700	-100	5	-0.10	1941269300	19913	2.79	97600	97800	97100	127100	68500	97800	97484.29	28.94	1903	-7112	99400	98600	97900	97100	96400	98250	96750	8182	29300	5000	76280	100	1	163647814	159884	14.77	0.93	12	0.01	6616.00	105273.00	132400	20230704	-26.21	83500	20230103	17.01	101800	-4.03	20240102	97100	0.62	20240105	132400	-26.21	20230704	88700	10.15	20230106	0.75	N	066570	5000	8182 억	47366275	N	N	2032	N	N
94	20240104	160552	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97800	-1700	5	-1.71	69464035500	710508	145.24	98500	98700	97200	129300	69700	99500	97766.62	29.05	10809	-219324	101566	100532	99966	98932	98366	100250	98650	8182	29800	5000	77610	100	1	163647814	160048	14.78	0.93	12	0.43	6616.00	105273.00	132400	20230704	-26.13	83500	20230103	17.13	101800	-3.93	20240102	97200	0.62	20240104	132400	-26.13	20230704	84500	15.74	20230104	0.75	N	066570	5000	8182 억	47532293	N	N	1999	N	N
95	20240104	150554	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97700	-1800	5	-1.81	63212126700	646577	132.17	98500	98700	97200	129300	69700	99500	97764.24	29.05	10809	-217288	101566	100532	99966	98932	98366	100250	98650	8182	29800	5000	77610	100	1	163647814	159884	14.77	0.93	12	0.40	6616.00	105273.00	132400	20230704	-26.21	83500	20230103	17.01	101800	-4.03	20240102	97200	0.51	20240104	132400	-26.21	20230704	84500	15.62	20230104	0.75	N	066570	5000	8182 억	47532293	N	N	9267	N	N
96	20240104	140554	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97300	-2200	5	-2.21	55741672600	569980	116.51	98500	98700	97200	129300	69700	99500	97795.80	29.05	10809	-206298	101566	100532	99966	98932	98366	100250	98650	8182	29800	5000	77610	100	1	163647814	159229	14.71	0.92	12	0.35	6616.00	105273.00	132400	20230704	-26.51	83500	20230103	16.53	101800	-4.42	20240102	97200	0.10	20240104	132400	-26.51	20230704	84500	15.15	20230104	0.75	N	066570	5000	8182 억	47532293	N	N	9267	N	N
97	20240104	130554	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97300	-2200	5	-2.21	49639085600	507325	103.70	98500	98700	97200	129300	69700	99500	97844.71	29.05	10809	-187161	101566	100532	99966	98932	98366	100250	98650	8182	29800	5000	77610	100	1	163647814	159229	14.71	0.92	12	0.31	6616.00	105273.00	132400	20230704	-26.51	83500	20230103	16.53	101800	-4.42	20240102	97200	0.10	20240104	132400	-26.51	20230704	84500	15.15	20230104	0.75	N	066570	5000	8182 억	47532293	N	N	9267	N	N
98	20240104	120552	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97400	-2100	5	-2.11	43563997800	444951	90.95	98500	98700	97200	129300	69700	99500	97907.36	29.05	10809	-159786	101566	100532	99966	98932	98366	100250	98650	8182	29800	5000	77610	100	1	163647814	159393	14.72	0.93	12	0.27	6616.00	105273.00	132400	20230704	-26.44	83500	20230103	16.65	101800	-4.32	20240102	97200	0.21	20240104	132400	-26.44	20230704	84500	15.27	20230104	0.75	N	066570	5000	8182 억	47532293	N	N	9267	N	N
99	20240104	110552	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97600	-1900	5	-1.91	33465845600	341343	69.77	98500	98700	97500	129300	69700	99500	98041.64	29.05	10809	-99605	101566	100532	99966	98932	98366	100250	98650	8182	29800	5000	77610	100	1	163647814	159720	14.75	0.93	12	0.21	6616.00	105273.00	132400	20230704	-26.28	83500	20230103	16.89	101800	-4.13	20240102	97500	0.10	20240104	132400	-26.28	20230704	84500	15.50	20230104	0.75	N	066570	5000	8182 억	47532293	N	N	9267	N	N
100	20240104	100552	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98600	-900	5	-0.90	20955418400	213670	43.68	98500	98700	97700	129300	69700	99500	98073.67	29.05	10809	-57217	101566	100532	99966	98932	98366	100250	98650	8182	29800	5000	77610	100	1	163647814	161357	14.90	0.94	12	0.13	6616.00	105273.00	132400	20230704	-25.53	83500	20230103	18.08	101800	-3.14	20240102	97700	0.92	20240104	132400	-25.53	20230704	84500	16.69	20230104	0.75	N	066570	5000	8182 억	47532293	N	N	9267	N	N
101	20240104	090554	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97900	-1600	5	-1.61	6001807600	61130	12.50	98500	98600	97800	129300	69700	99500	98180.79	29.05	10809	-23945	101566	100532	99966	98932	98366	100250	98650	8182	29800	5000	77610	100	1	163647814	160211	14.80	0.93	12	0.04	6616.00	105273.00	132400	20230704	-26.06	83500	20230103	17.25	101800	-3.83	20240102	97800	0.10	20240104	132400	-26.06	20230704	84500	15.86	20230104	0.75	N	066570	5000	8182 억	47532293	N	N	9267	N	N
102	20240103	160552	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99500	-1900	5	-1.87	48682521500	487375	119.56	100400	101000	99400	131800	71000	101400	99887.64	29.03	5236	-80941	102533	101966	101233	100666	99933	101600	100300	8182	30400	5000	79090	100	1	163647814	162830	15.04	0.95	12	0.30	6616.00	105273.00	132400	20230704	-24.85	83500	20230103	19.16	101800	-2.26	20240102	99400	0.10	20240103	132400	-24.85	20230704	83500	19.16	20230103	0.77	N	066570	5000	8182 억	47509783	N	N	9267	N	N
103	20240103	150550	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99800	-1600	5	-1.58	43210099500	432408	106.08	100400	101000	99400	131800	71000	101400	99929.00	29.03	5236	-63608	102533	101966	101233	100666	99933	101600	100300	8182	30400	5000	79090	100	1	163647814	163321	15.08	0.95	12	0.26	6616.00	105273.00	132400	20230704	-24.62	83500	20230103	19.52	101800	-1.96	20240102	99400	0.40	20240103	132400	-24.62	20230704	83500	19.52	20230103	0.77	N	066570	5000	8182 억	47509783	N	N	2582	N	N
104	20240103	140548	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99600	-1800	5	-1.78	38071322400	380866	93.43	100400	101000	99400	131800	71000	101400	99959.89	29.03	5236	-59341	102533	101966	101233	100666	99933	101600	100300	8182	30400	5000	79090	100	1	163647814	162993	15.05	0.95	12	0.23	6616.00	105273.00	132400	20230704	-24.77	83500	20230103	19.28	101800	-2.16	20240102	99400	0.20	20240103	132400	-24.77	20230704	83500	19.28	20230103	0.77	N	066570	5000	8182 억	47509783	N	N	2582	N	N
105	20240103	130551	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99700	-1700	5	-1.68	33275863400	332722	81.62	100400	101000	99400	131800	71000	101400	100011.01	29.03	5236	-49959	102533	101966	101233	100666	99933	101600	100300	8182	30400	5000	79090	100	1	163647814	163157	15.07	0.95	12	0.20	6616.00	105273.00	132400	20230704	-24.70	83500	20230103	19.40	101800	-2.06	20240102	99400	0.30	20240103	132400	-24.70	20230704	83500	19.40	20230103	0.77	N	066570	5000	8182 억	47509783	N	N	2582	N	N
106	20240103	120554	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99600	-1800	5	-1.78	29299847400	292810	71.83	100400	101000	99400	131800	71000	101400	100064.37	29.03	5236	-45131	102533	101966	101233	100666	99933	101600	100300	8182	30400	5000	79090	100	1	163647814	162993	15.05	0.95	12	0.18	6616.00	105273.00	132400	20230704	-24.77	83500	20230103	19.28	101800	-2.16	20240102	99400	0.20	20240103	132400	-24.77	20230704	83500	19.28	20230103	0.77	N	066570	5000	8182 억	47509783	N	N	2582	N	N
107	20240103	110550	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	100000	-1400	5	-1.38	24598205600	245678	60.27	100400	101000	99400	131800	71000	101400	100123.76	29.03	5236	-27604	102533	101966	101233	100666	99933	101600	100300	8182	30400	5000	79090	100	1	163647814	163648	15.11	0.95	12	0.15	6616.00	105273.00	132400	20230704	-24.47	83500	20230103	19.76	101800	-1.77	20240102	99400	0.60	20240103	132400	-24.47	20230704	83500	19.76	20230103	0.77	N	066570	5000	8182 억	47509783	N	N	2582	N	N
108	20240103	100550	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	100100	-1300	5	-1.28	13461870000	134117	32.90	100400	101000	99800	131800	71000	101400	100374.08	29.03	5236	-1538	102533	101966	101233	100666	99933	101600	100300	8182	30400	5000	79090	100	1	163647814	163811	15.13	0.95	12	0.08	6616.00	105273.00	132400	20230704	-24.40	83500	20230103	19.88	101800	-1.67	20240102	99800	0.30	20240103	132400	-24.40	20230704	83500	19.88	20230103	0.77	N	066570	5000	8182 억	47509783	N	N	2582	N	N
109	20240103	090549	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	100300	-1100	5	-1.08	3103909700	31001	7.61	100400	100500	99800	131800	71000	101400	100122.89	29.03	5236	-8375	102533	101966	101233	100666	99933	101600	100300	8182	30400	5000	79090	100	1	163647814	164139	15.16	0.95	12	0.02	6616.00	105273.00	132400	20230704	-24.24	83500	20230103	20.12	101800	-1.47	20240102	99800	0.50	20240103	132400	-24.24	20230704	83500	20.12	20230103	0.77	N	066570	5000	8182 억	47509783	N	N	2582	N	N
110	20240102	160549	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	101400	-400	5	-0.39	41048611200	405461	53.93	101500	101800	100500	132300	71300	101800	101238.70	29.02	-518	9429	103466	102632	101066	100232	98666	103050	100650	8182	30500	5000	79400	100	1	163647814	165939	15.33	0.96	12	0.25	6616.00	105273.00	132400	20230704	-23.41	83500	20230103	21.44	101800	-0.39	20240102	100500	0.90	20240102	132400	-23.41	20230704	83500	21.44	20230103	0.77	N	066570	5000	8182 억	47494569	N	N	2582	N	N
111	20240102	150549	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	101600	-200	5	-0.20	35943822700	355128	47.23	101500	101800	100500	132300	71300	101800	101213.65	29.02	-518	16055	103466	102632	101066	100232	98666	103050	100650	8182	30500	5000	79400	100	1	163647814	166266	15.36	0.97	12	0.22	6616.00	105273.00	132400	20230704	-23.26	83500	20230103	21.68	101800	-0.20	20240102	100500	1.09	20240102	132400	-23.26	20230704	83500	21.68	20230103	0.77	N	066570	5000	8182 억	47494569	N	N	1227	N	N
112	20240102	140550	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	101300	-500	5	-0.49	28456938200	281447	37.43	101500	101800	100500	132300	71300	101800	101109.32	29.02	-518	3939	103466	102632	101066	100232	98666	103050	100650	8182	30500	5000	79400	100	1	163647814	165775	15.31	0.96	12	0.17	6616.00	105273.00	132400	20230704	-23.49	83500	20230103	21.32	101800	-0.49	20240102	100500	0.80	20240102	132400	-23.49	20230704	83500	21.32	20230103	0.77	N	066570	5000	8182 억	47494569	N	N	1227	N	N
113	20240102	130547	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	100800	-1000	5	-0.98	23519572600	232595	30.94	101500	101800	100500	132300	71300	101800	101118.04	29.02	-518	-6401	103466	102632	101066	100232	98666	103050	100650	8182	30500	5000	79400	100	1	163647814	164957	15.24	0.96	12	0.14	6616.00	105273.00	132400	20230704	-23.87	83500	20230103	20.72	101800	-0.98	20240102	100500	0.30	20240102	132400	-23.87	20230704	83500	20.72	20230103	0.77	N	066570	5000	8182 억	47494569	N	N	1227	N	N
114	20240102	120547	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	101100	-700	5	-0.69	19149830500	189253	25.17	101500	101800	100500	132300	71300	101800	101186.29	29.02	-518	-327	103466	102632	101066	100232	98666	103050	100650	8182	30500	5000	79400	100	1	163647814	165448	15.28	0.96	12	0.12	6616.00	105273.00	132400	20230704	-23.64	83500	20230103	21.08	101800	-0.69	20240102	100500	0.60	20240102	132400	-23.64	20230704	83500	21.08	20230103	0.77	N	066570	5000	8182 억	47494569	N	N	1227	N	N
115	20240102	110546	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	101100	-700	5	-0.69	15247021500	150636	20.04	101500	101800	100500	132300	71300	101800	101217.52	29.02	-518	-1759	103466	102632	101066	100232	98666	103050	100650	8182	30500	5000	79400	100	1	163647814	165448	15.28	0.96	12	0.09	6616.00	105273.00	132400	20230704	-23.64	83500	20230103	21.08	101800	-0.69	20240102	100500	0.60	20240102	132400	-23.64	20230704	83500	21.08	20230103	0.77	N	066570	5000	8182 억	47494569	N	N	1227	N	N
116	20240102	100540	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	101100	-700	5	-0.69	5627013800	55669	7.40	101500	101600	100500	132300	71300	101800	101079.40	29.02	-518	-9725	103466	102632	101066	100232	98666	103050	100650	8182	30500	5000	79400	100	1	163647814	165448	15.28	0.96	12	0.03	6616.00	105273.00	132400	20230704	-23.64	83500	20230103	21.08	101600	-0.49	20240102	100500	0.60	20240102	132400	-23.64	20230704	83500	21.08	20230103	0.77	N	066570	5000	8182 억	47494569	N	N	1227	N	N
117	20240102	090534	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	101800	0	3	0.00	0	0	0.00	0	0	0	132300	71300	101800	0.00	29.02	-518	0	103466	102632	101066	100232	98666	103050	100650	8182	30500	5000	79400	100	1	163647814	166593	15.39	0.97	12	0.00	6616.00	105273.00	132400	20230704	-23.11	83500	20230103	21.92	0	0.00	0	0	0.00	0	132400	-23.11	20230704	83500	21.92	20230103	0.77	N	066570	5000	8182 억	47494569	N	N	1227	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History