KissMeData/011070/price/prices-20240501.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 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	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	20240531	160258	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248000	2000	2	0.81	86150267500	339496	176.37	250500	258000	248000	319500	172500	246000	253767.01	23.53	-50364	257333	251666	246833	241166	236333	249250	238750	1183	73500	5000	186960	500	1	23667107	58694	10.38	1.24	12	1.43	23881.00	199217.00	321000	20230616	-22.74	179500	20240419	38.16	258000	-3.88	20240531	179500	38.16	20240419	321000	-22.74	20230616	179500	38.16	20240419	0.94	N	011070	5000	1183 억	5568991	N	N	203	N	N
3	20240531	150300	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252500	6500	2	2.64	67923821000	266249	138.32	250500	258000	249500	319500	172500	246000	255116.16	23.53	-33611	257333	251666	246833	241166	236333	249250	238750	1183	73500	5000	186960	500	1	23667107	59759	10.57	1.27	12	1.12	23881.00	199217.00	321000	20230616	-21.34	179500	20240419	40.67	258000	-2.13	20240531	179500	40.67	20240419	321000	-21.34	20230616	179500	40.67	20240419	0.94	N	011070	5000	1183 억	5568991	N	N	165	N	N
4	20240531	140257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254000	8000	2	3.25	61266222000	239916	124.64	250500	258000	249500	319500	172500	246000	255367.88	23.53	-18007	257333	251666	246833	241166	236333	249250	238750	1183	73500	5000	186960	500	1	23667107	60114	10.64	1.27	12	1.01	23881.00	199217.00	321000	20230616	-20.87	179500	20240419	41.50	258000	-1.55	20240531	179500	41.50	20240419	321000	-20.87	20230616	179500	41.50	20240419	0.94	N	011070	5000	1183 억	5568991	N	N	165	N	N
5	20240531	130258	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254500	8500	2	3.46	55799819000	218403	113.46	250500	258000	249500	319500	172500	246000	255493.04	23.53	-6855	257333	251666	246833	241166	236333	249250	238750	1183	73500	5000	186960	500	1	23667107	60233	10.66	1.28	12	0.92	23881.00	199217.00	321000	20230616	-20.72	179500	20240419	41.78	258000	-1.36	20240531	179500	41.78	20240419	321000	-20.72	20230616	179500	41.78	20240419	0.94	N	011070	5000	1183 억	5568991	N	N	165	N	N
6	20240531	120259	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	257000	11000	2	4.47	50509678000	197757	102.74	250500	258000	249500	319500	172500	246000	255415.99	23.53	-2173	257333	251666	246833	241166	236333	249250	238750	1183	73500	5000	186960	500	1	23667107	60824	10.76	1.29	12	0.84	23881.00	199217.00	321000	20230616	-19.94	179500	20240419	43.18	258000	-0.39	20240531	179500	43.18	20240419	321000	-19.94	20230616	179500	43.18	20240419	0.94	N	011070	5000	1183 억	5568991	N	N	165	N	N
7	20240531	110258	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	257000	11000	2	4.47	45363669000	177713	92.33	250500	258000	249500	319500	172500	246000	255267.09	23.53	1050	257333	251666	246833	241166	236333	249250	238750	1183	73500	5000	186960	500	1	23667107	60824	10.76	1.29	12	0.75	23881.00	199217.00	321000	20230616	-19.94	179500	20240419	43.18	258000	-0.39	20240531	179500	43.18	20240419	321000	-19.94	20230616	179500	43.18	20240419	0.94	N	011070	5000	1183 억	5568991	N	N	165	N	N
8	20240531	100259	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254500	8500	2	3.46	31752870000	124578	64.72	250500	257500	249500	319500	172500	246000	254888.16	23.53	2236	257333	251666	246833	241166	236333	249250	238750	1183	73500	5000	186960	500	1	23667107	60233	10.66	1.28	12	0.53	23881.00	199217.00	321000	20230616	-20.72	179500	20240419	41.78	257500	-1.17	20240531	179500	41.78	20240419	321000	-20.72	20230616	179500	41.78	20240419	0.94	N	011070	5000	1183 억	5568991	N	N	165	N	N
9	20240531	090258	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252500	6500	2	2.64	2999368000	11939	6.20	250500	252500	249500	319500	172500	246000	251253.43	23.53	2894	257333	251666	246833	241166	236333	249250	238750	1183	73500	5000	186960	500	1	23667107	59759	10.57	1.27	12	0.05	23881.00	199217.00	321000	20230616	-21.34	179500	20240419	40.67	256000	-1.37	20240529	179500	40.67	20240419	321000	-21.34	20230616	179500	40.67	20240419	0.94	N	011070	5000	1183 억	5568991	N	N	165	N	N
10	20240530	160256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	-1500	5	-0.61	47593055500	192020	45.08	248500	252500	242000	321500	173500	247500	247855.35	23.63	-32365	264166	255832	247666	239332	231166	260000	243500	1183	74000	5000	188100	500	1	23667107	58221	10.30	1.23	12	0.81	23881.00	199217.00	321000	20230616	-23.36	179500	20240419	37.05	256000	-3.91	20240529	179500	37.05	20240419	321000	-23.36	20230616	179500	37.05	20240419	0.94	N	011070	5000	1183 억	5593445	N	N	165	N	N
11	20240530	150257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248000	500	2	0.20	43281567500	174512	40.97	248500	252500	242000	321500	173500	247500	248015.22	23.63	-30328	264166	255832	247666	239332	231166	260000	243500	1183	74000	5000	188100	500	1	23667107	58694	10.38	1.24	12	0.74	23881.00	199217.00	321000	20230616	-22.74	179500	20240419	38.16	256000	-3.12	20240529	179500	38.16	20240419	321000	-22.74	20230616	179500	38.16	20240419	0.94	N	011070	5000	1183 억	5593445	N	N	358	N	N
12	20240530	140258	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247500	0	3	0.00	38765706500	156244	36.68	248500	252500	242000	321500	173500	247500	248110.53	23.63	-24478	264166	255832	247666	239332	231166	260000	243500	1183	74000	5000	188100	500	1	23667107	58576	10.36	1.24	12	0.66	23881.00	199217.00	321000	20230616	-22.90	179500	20240419	37.88	256000	-3.32	20240529	179500	37.88	20240419	321000	-22.90	20230616	179500	37.88	20240419	0.94	N	011070	5000	1183 억	5593445	N	N	358	N	N
13	20240530	130257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	1000	2	0.40	33369063500	134459	31.57	248500	252500	242000	321500	173500	247500	248173.40	23.63	-16925	264166	255832	247666	239332	231166	260000	243500	1183	74000	5000	188100	500	1	23667107	58813	10.41	1.25	12	0.57	23881.00	199217.00	321000	20230616	-22.59	179500	20240419	38.44	256000	-2.93	20240529	179500	38.44	20240419	321000	-22.59	20230616	179500	38.44	20240419	0.94	N	011070	5000	1183 억	5593445	N	N	358	N	N
14	20240530	120257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250500	3000	2	1.21	30019804000	120972	28.40	248500	252500	242000	321500	173500	247500	248155.65	23.63	-12110	264166	255832	247666	239332	231166	260000	243500	1183	74000	5000	188100	500	1	23667107	59286	10.49	1.26	12	0.51	23881.00	199217.00	321000	20230616	-21.96	179500	20240419	39.55	256000	-2.15	20240529	179500	39.55	20240419	321000	-21.96	20230616	179500	39.55	20240419	0.94	N	011070	5000	1183 억	5593445	N	N	358	N	N
15	20240530	110258	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252000	4500	2	1.82	24448897500	98741	23.18	248500	252500	242000	321500	173500	247500	247606.47	23.63	-9095	264166	255832	247666	239332	231166	260000	243500	1183	74000	5000	188100	500	1	23667107	59641	10.55	1.26	12	0.42	23881.00	199217.00	321000	20230616	-21.50	179500	20240419	40.39	256000	-1.56	20240529	179500	40.39	20240419	321000	-21.50	20230616	179500	40.39	20240419	0.94	N	011070	5000	1183 억	5593445	N	N	358	N	N
16	20240530	100258	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	-1500	5	-0.61	13622198500	55458	13.02	248500	250000	242000	321500	173500	247500	245626.71	23.63	-8064	264166	255832	247666	239332	231166	260000	243500	1183	74000	5000	188100	500	1	23667107	58221	10.30	1.23	12	0.23	23881.00	199217.00	321000	20230616	-23.36	179500	20240419	37.05	256000	-3.91	20240529	179500	37.05	20240419	321000	-23.36	20230616	179500	37.05	20240419	0.94	N	011070	5000	1183 억	5593445	N	N	358	N	N
17	20240530	090258	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249500	2000	2	0.81	2295260000	9245	2.17	248500	250000	245500	321500	173500	247500	248280.89	23.63	-2048	264166	255832	247666	239332	231166	260000	243500	1183	74000	5000	188100	500	1	23667107	59049	10.45	1.25	12	0.04	23881.00	199217.00	321000	20230616	-22.27	179500	20240419	39.00	256000	-2.54	20240529	179500	39.00	20240419	321000	-22.27	20230616	179500	39.00	20240419	0.94	N	011070	5000	1183 억	5593445	N	N	358	N	N
18	20240529	160255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247500	8000	2	3.34	105272367500	422878	310.65	244500	256000	239500	311000	168000	239500	248945.09	23.76	-19156	244500	242000	237500	235000	230500	243250	236250	1183	71500	5000	182020	500	1	23667107	58576	10.36	1.24	12	1.79	23881.00	199217.00	321000	20230616	-22.90	179500	20240419	37.88	256000	-3.32	20240529	179500	37.88	20240419	321000	-22.90	20230616	179500	37.88	20240419	0.96	N	011070	5000	1183 억	5623536	N	N	358	N	N
19	20240529	150256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248000	8500	2	3.55	100515862500	403664	296.53	244500	256000	239500	311000	168000	239500	249009.77	23.76	-21220	244500	242000	237500	235000	230500	243250	236250	1183	71500	5000	182020	500	1	23667107	58694	10.38	1.24	12	1.71	23881.00	199217.00	321000	20230616	-22.74	179500	20240419	38.16	256000	-3.12	20240529	179500	38.16	20240419	321000	-22.74	20230616	179500	38.16	20240419	0.96	N	011070	5000	1183 억	5623536	N	N	444	N	N
20	20240529	140257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248000	8500	2	3.55	94539141500	379548	278.82	244500	256000	239500	311000	168000	239500	249084.60	23.76	-21625	244500	242000	237500	235000	230500	243250	236250	1183	71500	5000	182020	500	1	23667107	58694	10.38	1.24	12	1.60	23881.00	199217.00	321000	20230616	-22.74	179500	20240419	38.16	256000	-3.12	20240529	179500	38.16	20240419	321000	-22.74	20230616	179500	38.16	20240419	0.96	N	011070	5000	1183 억	5623536	N	N	444	N	N
21	20240529	130255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248000	8500	2	3.55	86321930500	346580	254.60	244500	256000	239500	311000	168000	239500	249069.05	23.76	-20161	244500	242000	237500	235000	230500	243250	236250	1183	71500	5000	182020	500	1	23667107	58694	10.38	1.24	12	1.46	23881.00	199217.00	321000	20230616	-22.74	179500	20240419	38.16	256000	-3.12	20240529	179500	38.16	20240419	321000	-22.74	20230616	179500	38.16	20240419	0.96	N	011070	5000	1183 억	5623536	N	N	444	N	N
22	20240529	120257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248000	8500	2	3.55	82208904500	330036	242.45	244500	256000	239500	311000	168000	239500	249092.00	23.76	-19134	244500	242000	237500	235000	230500	243250	236250	1183	71500	5000	182020	500	1	23667107	58694	10.38	1.24	12	1.39	23881.00	199217.00	321000	20230616	-22.74	179500	20240419	38.16	256000	-3.12	20240529	179500	38.16	20240419	321000	-22.74	20230616	179500	38.16	20240419	0.96	N	011070	5000	1183 억	5623536	N	N	444	N	N
23	20240529	110255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249000	9500	2	3.97	76859046000	308543	226.66	244500	256000	239500	311000	168000	239500	249104.56	23.76	-20082	244500	242000	237500	235000	230500	243250	236250	1183	71500	5000	182020	500	1	23667107	58931	10.43	1.25	12	1.30	23881.00	199217.00	321000	20230616	-22.43	179500	20240419	38.72	256000	-2.73	20240529	179500	38.72	20240419	321000	-22.43	20230616	179500	38.72	20240419	0.96	N	011070	5000	1183 억	5623536	N	N	444	N	N
24	20240529	100255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253500	14000	2	5.85	59518745500	239469	175.91	244500	256000	239500	311000	168000	239500	248546.34	23.76	-25061	244500	242000	237500	235000	230500	243250	236250	1183	71500	5000	182020	500	1	23667107	59996	10.62	1.27	12	1.01	23881.00	199217.00	321000	20230616	-21.03	179500	20240419	41.23	256000	-0.98	20240529	179500	41.23	20240419	321000	-21.03	20230616	179500	41.23	20240419	0.96	N	011070	5000	1183 억	5623536	N	N	444	N	N
25	20240529	090255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240500	1000	2	0.42	3484489000	14395	10.57	244500	244500	240000	311000	168000	239500	242070.31	23.76	-8856	244500	242000	237500	235000	230500	243250	236250	1183	71500	5000	182020	500	1	23667107	56919	10.07	1.21	12	0.06	23881.00	199217.00	321000	20230616	-25.08	179500	20240419	33.98	249000	-3.41	20240516	179500	33.98	20240419	321000	-25.08	20230616	179500	33.98	20240419	0.96	N	011070	5000	1183 억	5623536	N	N	444	N	N
26	20240528	160253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	1500	2	0.63	29964123500	126471	120.59	235500	240000	233000	309000	167000	238000	236920.61	23.85	-14854	241333	239666	236833	235166	232333	240250	235750	1183	71000	5000	180880	500	1	23667107	56683	10.03	1.20	12	0.53	23881.00	199217.00	321000	20230616	-25.39	179500	20240419	33.43	249000	-3.82	20240516	179500	33.43	20240419	321000	-25.39	20230616	179500	33.43	20240419	0.99	N	011070	5000	1183 억	5645004	N	N	444	N	N
27	20240528	150255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	-500	5	-0.21	20930003500	88698	84.58	235500	238000	233000	309000	167000	238000	235969.28	23.85	-6139	241333	239666	236833	235166	232333	240250	235750	1183	71000	5000	180880	500	1	23667107	56209	9.95	1.19	12	0.37	23881.00	199217.00	321000	20230616	-26.01	179500	20240419	32.31	249000	-4.62	20240516	179500	32.31	20240419	321000	-26.01	20230616	179500	32.31	20240419	0.99	N	011070	5000	1183 억	5645004	N	N	197	N	N
28	20240528	140256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-2000	5	-0.84	15999750000	67907	64.75	235500	237500	233000	309000	167000	238000	235612.68	23.85	-9340	241333	239666	236833	235166	232333	240250	235750	1183	71000	5000	180880	500	1	23667107	55854	9.88	1.18	12	0.29	23881.00	199217.00	321000	20230616	-26.48	179500	20240419	31.48	249000	-5.22	20240516	179500	31.48	20240419	321000	-26.48	20230616	179500	31.48	20240419	0.99	N	011070	5000	1183 억	5645004	N	N	197	N	N
29	20240528	130254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	-3000	5	-1.26	13877930500	58913	56.18	235500	237500	233000	309000	167000	238000	235566.52	23.85	-6709	241333	239666	236833	235166	232333	240250	235750	1183	71000	5000	180880	500	1	23667107	55618	9.84	1.18	12	0.25	23881.00	199217.00	321000	20230616	-26.79	179500	20240419	30.92	249000	-5.62	20240516	179500	30.92	20240419	321000	-26.79	20230616	179500	30.92	20240419	0.99	N	011070	5000	1183 억	5645004	N	N	197	N	N
30	20240528	120255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-2000	5	-0.84	12062109500	51212	48.83	235500	237500	233000	309000	167000	238000	235532.87	23.85	-5899	241333	239666	236833	235166	232333	240250	235750	1183	71000	5000	180880	500	1	23667107	55854	9.88	1.18	12	0.22	23881.00	199217.00	321000	20230616	-26.48	179500	20240419	31.48	249000	-5.22	20240516	179500	31.48	20240419	321000	-26.48	20230616	179500	31.48	20240419	0.99	N	011070	5000	1183 억	5645004	N	N	197	N	N
31	20240528	110254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-1500	5	-0.63	9733682000	41351	39.43	235500	237500	233000	309000	167000	238000	235391.70	23.85	-3990	241333	239666	236833	235166	232333	240250	235750	1183	71000	5000	180880	500	1	23667107	55973	9.90	1.19	12	0.17	23881.00	199217.00	321000	20230616	-26.32	179500	20240419	31.75	249000	-5.02	20240516	179500	31.75	20240419	321000	-26.32	20230616	179500	31.75	20240419	0.99	N	011070	5000	1183 억	5645004	N	N	197	N	N
32	20240528	100255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-3500	5	-1.47	5686569000	24241	23.11	235500	236500	233000	309000	167000	238000	234584.75	23.85	-7827	241333	239666	236833	235166	232333	240250	235750	1183	71000	5000	180880	500	1	23667107	55499	9.82	1.18	12	0.10	23881.00	199217.00	321000	20230616	-26.95	179500	20240419	30.64	249000	-5.82	20240516	179500	30.64	20240419	321000	-26.95	20230616	179500	30.64	20240419	0.99	N	011070	5000	1183 억	5645004	N	N	197	N	N
33	20240528	090255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-2000	5	-0.84	436170500	1850	1.76	235500	236500	235000	309000	167000	238000	235767.84	23.85	-501	241333	239666	236833	235166	232333	240250	235750	1183	71000	5000	180880	500	1	23667107	55854	9.88	1.18	12	0.01	23881.00	199217.00	321000	20230616	-26.48	179500	20240419	31.48	249000	-5.22	20240516	179500	31.48	20240419	321000	-26.48	20230616	179500	31.48	20240419	0.99	N	011070	5000	1183 억	5645004	N	N	197	N	N
34	20240527	160250	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	1500	2	0.63	20465246000	86608	72.65	238000	238500	234000	307000	166000	236500	236291.03	23.86	-2902	243500	240000	235000	231500	226500	241750	233250	1183	70500	5000	179740	500	1	23667107	56328	9.97	1.19	12	0.37	23881.00	199217.00	321000	20230616	-25.86	179500	20240419	32.59	249000	-4.42	20240516	179500	32.59	20240419	321000	-25.86	20230616	179500	32.59	20240419	0.99	N	011070	5000	1183 억	5647682	N	N	197	N	N
35	20240527	150253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	1000	2	0.42	18195173000	77064	64.64	238000	238500	234000	307000	166000	236500	236103.31	23.86	-4382	243500	240000	235000	231500	226500	241750	233250	1183	70500	5000	179740	500	1	23667107	56209	9.95	1.19	12	0.33	23881.00	199217.00	321000	20230616	-26.01	179500	20240419	32.31	249000	-4.62	20240516	179500	32.31	20240419	321000	-26.01	20230616	179500	32.31	20240419	0.99	N	011070	5000	1183 억	5647682	N	N	359	N	N
36	20240527	140254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-500	5	-0.21	13370120000	56690	47.55	238000	238500	234000	307000	166000	236500	235843.04	23.86	-3571	243500	240000	235000	231500	226500	241750	233250	1183	70500	5000	179740	500	1	23667107	55854	9.88	1.18	12	0.24	23881.00	199217.00	321000	20230616	-26.48	179500	20240419	31.48	249000	-5.22	20240516	179500	31.48	20240419	321000	-26.48	20230616	179500	31.48	20240419	0.99	N	011070	5000	1183 억	5647682	N	N	359	N	N
37	20240527	130254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	0	3	0.00	11212486000	47540	39.88	238000	238500	234000	307000	166000	236500	235850.02	23.86	383	243500	240000	235000	231500	226500	241750	233250	1183	70500	5000	179740	500	1	23667107	55973	9.90	1.19	12	0.20	23881.00	199217.00	321000	20230616	-26.32	179500	20240419	31.75	249000	-5.02	20240516	179500	31.75	20240419	321000	-26.32	20230616	179500	31.75	20240419	0.99	N	011070	5000	1183 억	5647682	N	N	359	N	N
38	20240527	120254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-500	5	-0.21	10381845000	44020	36.92	238000	238500	234000	307000	166000	236500	235839.76	23.86	1169	243500	240000	235000	231500	226500	241750	233250	1183	70500	5000	179740	500	1	23667107	55854	9.88	1.18	12	0.19	23881.00	199217.00	321000	20230616	-26.48	179500	20240419	31.48	249000	-5.22	20240516	179500	31.48	20240419	321000	-26.48	20230616	179500	31.48	20240419	0.99	N	011070	5000	1183 억	5647682	N	N	359	N	N
39	20240527	110254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	-1000	5	-0.42	7257731500	30802	25.84	238000	238500	234000	307000	166000	236500	235617.57	23.86	1037	243500	240000	235000	231500	226500	241750	233250	1183	70500	5000	179740	500	1	23667107	55736	9.86	1.18	12	0.13	23881.00	199217.00	321000	20230616	-26.64	179500	20240419	31.20	249000	-5.42	20240516	179500	31.20	20240419	321000	-26.64	20230616	179500	31.20	20240419	0.99	N	011070	5000	1183 억	5647682	N	N	359	N	N
40	20240527	100254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	-1000	5	-0.42	5193534000	22024	18.47	238000	238500	234000	307000	166000	236500	235803.91	23.86	691	243500	240000	235000	231500	226500	241750	233250	1183	70500	5000	179740	500	1	23667107	55736	9.86	1.18	12	0.09	23881.00	199217.00	321000	20230616	-26.64	179500	20240419	31.20	249000	-5.42	20240516	179500	31.20	20240419	321000	-26.64	20230616	179500	31.20	20240419	0.99	N	011070	5000	1183 억	5647682	N	N	359	N	N
41	20240527	090253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	0	3	0.00	912295500	3845	3.23	238000	238500	236000	307000	166000	236500	237326.25	23.86	-1036	243500	240000	235000	231500	226500	241750	233250	1183	70500	5000	179740	500	1	23667107	55973	9.90	1.19	12	0.02	23881.00	199217.00	321000	20230616	-26.32	179500	20240419	31.75	249000	-5.02	20240516	179500	31.75	20240419	321000	-26.32	20230616	179500	31.75	20240419	0.99	N	011070	5000	1183 억	5647682	N	N	359	N	N
42	20240524	160241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	-500	5	-0.21	19786888000	84356	42.85	233000	238500	230000	308000	166000	237000	234561.89	23.82	6752	248666	242832	237666	231832	226666	245750	234750	1183	71000	5000	180120	500	1	23667107	55973	9.90	1.19	12	0.36	23881.00	199217.00	321000	20230616	-26.32	179500	20240419	31.75	249000	-5.02	20240516	179500	31.75	20240419	321000	-26.32	20230616	179500	31.75	20240419	0.97	N	011070	5000	1183 억	5636753	N	N	359	N	N
43	20240524	150243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	-1000	5	-0.42	18306320000	78087	39.67	233000	238500	230000	308000	166000	237000	234434.24	23.82	7130	248666	242832	237666	231832	226666	245750	234750	1183	71000	5000	180120	500	1	23667107	55854	9.88	1.18	12	0.33	23881.00	199217.00	321000	20230616	-26.48	179500	20240419	31.48	249000	-5.22	20240516	179500	31.48	20240419	321000	-26.48	20230616	179500	31.48	20240419	0.97	N	011070	5000	1183 억	5636753	N	N	278	N	N
44	20240524	140244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	0	3	0.00	15041802500	64316	32.67	233000	238000	230000	308000	166000	237000	233872.39	23.82	8230	248666	242832	237666	231832	226666	245750	234750	1183	71000	5000	180120	500	1	23667107	56091	9.92	1.19	12	0.27	23881.00	199217.00	321000	20230616	-26.17	179500	20240419	32.03	249000	-4.82	20240516	179500	32.03	20240419	321000	-26.17	20230616	179500	32.03	20240419	0.97	N	011070	5000	1183 억	5636753	N	N	278	N	N
45	20240524	130243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-2500	5	-1.05	12772373000	54721	27.80	233000	236000	230000	308000	166000	237000	233407.61	23.82	6614	248666	242832	237666	231832	226666	245750	234750	1183	71000	5000	180120	500	1	23667107	55499	9.82	1.18	12	0.23	23881.00	199217.00	321000	20230616	-26.95	179500	20240419	30.64	249000	-5.82	20240516	179500	30.64	20240419	321000	-26.95	20230616	179500	30.64	20240419	0.97	N	011070	5000	1183 억	5636753	N	N	278	N	N
46	20240524	120243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	-2000	5	-0.84	11709395000	50201	25.50	233000	236000	230000	308000	166000	237000	233248.66	23.82	7130	248666	242832	237666	231832	226666	245750	234750	1183	71000	5000	180120	500	1	23667107	55618	9.84	1.18	12	0.21	23881.00	199217.00	321000	20230616	-26.79	179500	20240419	30.92	249000	-5.62	20240516	179500	30.92	20240419	321000	-26.79	20230616	179500	30.92	20240419	0.97	N	011070	5000	1183 억	5636753	N	N	278	N	N
47	20240524	110242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233500	-3500	5	-1.48	10581957000	45395	23.06	233000	236000	230000	308000	166000	237000	233106.62	23.82	5673	248666	242832	237666	231832	226666	245750	234750	1183	71000	5000	180120	500	1	23667107	55263	9.78	1.17	12	0.19	23881.00	199217.00	321000	20230616	-27.26	179500	20240419	30.08	249000	-6.22	20240516	179500	30.08	20240419	321000	-27.26	20230616	179500	30.08	20240419	0.97	N	011070	5000	1183 억	5636753	N	N	278	N	N
48	20240524	100244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-2500	5	-1.05	8345840500	35856	18.21	233000	235000	230000	308000	166000	237000	232757.46	23.82	4921	248666	242832	237666	231832	226666	245750	234750	1183	71000	5000	180120	500	1	23667107	55499	9.82	1.18	12	0.15	23881.00	199217.00	321000	20230616	-26.95	179500	20240419	30.64	249000	-5.82	20240516	179500	30.64	20240419	321000	-26.95	20230616	179500	30.64	20240419	0.97	N	011070	5000	1183 억	5636753	N	N	278	N	N
49	20240524	090244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232000	-5000	5	-2.11	2191591000	9457	4.80	233000	233500	230000	308000	166000	237000	231731.03	23.82	-502	248666	242832	237666	231832	226666	245750	234750	1183	71000	5000	180120	500	1	23667107	54908	9.71	1.16	12	0.04	23881.00	199217.00	321000	20230616	-27.73	179500	20240419	29.25	249000	-6.83	20240516	179500	29.25	20240419	321000	-27.73	20230616	179500	29.25	20240419	0.97	N	011070	5000	1183 억	5636753	N	N	278	N	N
50	20240523	160241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237000	2500	2	1.07	38134138500	159237	135.91	234000	243500	232500	304500	164500	234500	239488.31	23.79	16772	238833	236666	234833	232666	230833	235750	231750	1183	70000	5000	178220	500	1	23667107	56091	9.92	1.19	12	0.67	23881.00	199217.00	321000	20230616	-26.17	179500	20240419	32.03	249000	-4.82	20240516	179500	32.03	20240419	321000	-26.17	20230616	179500	32.03	20240419	0.96	N	011070	5000	1183 억	5630914	N	N	278	N	N
51	20240523	150243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236500	2000	2	0.85	36004103500	150243	128.24	234000	243500	232500	304500	164500	234500	239640.78	23.79	15676	238833	236666	234833	232666	230833	235750	231750	1183	70000	5000	178220	500	1	23667107	55973	9.90	1.19	12	0.63	23881.00	199217.00	321000	20230616	-26.32	179500	20240419	31.75	249000	-5.02	20240516	179500	31.75	20240419	321000	-26.32	20230616	179500	31.75	20240419	0.96	N	011070	5000	1183 억	5630914	N	N	882	N	N
52	20240523	140244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	3500	2	1.49	33705189000	140561	119.97	234000	243500	232500	304500	164500	234500	239792.28	23.79	17098	238833	236666	234833	232666	230833	235750	231750	1183	70000	5000	178220	500	1	23667107	56328	9.97	1.19	12	0.59	23881.00	199217.00	321000	20230616	-25.86	179500	20240419	32.59	249000	-4.42	20240516	179500	32.59	20240419	321000	-25.86	20230616	179500	32.59	20240419	0.96	N	011070	5000	1183 억	5630914	N	N	882	N	N
53	20240523	130242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	3500	2	1.49	31650323000	131936	112.61	234000	243500	232500	304500	164500	234500	239893.45	23.79	17824	238833	236666	234833	232666	230833	235750	231750	1183	70000	5000	178220	500	1	23667107	56328	9.97	1.19	12	0.56	23881.00	199217.00	321000	20230616	-25.86	179500	20240419	32.59	249000	-4.42	20240516	179500	32.59	20240419	321000	-25.86	20230616	179500	32.59	20240419	0.96	N	011070	5000	1183 억	5630914	N	N	882	N	N
54	20240523	120241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	3500	2	1.49	30246338000	126047	107.58	234000	243500	232500	304500	164500	234500	239962.87	23.79	18214	238833	236666	234833	232666	230833	235750	231750	1183	70000	5000	178220	500	1	23667107	56328	9.97	1.19	12	0.53	23881.00	199217.00	321000	20230616	-25.86	179500	20240419	32.59	249000	-4.42	20240516	179500	32.59	20240419	321000	-25.86	20230616	179500	32.59	20240419	0.96	N	011070	5000	1183 억	5630914	N	N	882	N	N
55	20240523	110241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	5000	2	2.13	26357852000	109733	93.66	234000	243500	232500	304500	164500	234500	240202.36	23.79	17260	238833	236666	234833	232666	230833	235750	231750	1183	70000	5000	178220	500	1	23667107	56683	10.03	1.20	12	0.46	23881.00	199217.00	321000	20230616	-25.39	179500	20240419	33.43	249000	-3.82	20240516	179500	33.43	20240419	321000	-25.39	20230616	179500	33.43	20240419	0.96	N	011070	5000	1183 억	5630914	N	N	882	N	N
56	20240523	100240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	8500	2	3.62	20855423500	86932	74.20	234000	243500	232500	304500	164500	234500	239908.01	23.79	16811	238833	236666	234833	232666	230833	235750	231750	1183	70000	5000	178220	500	1	23667107	57511	10.18	1.22	12	0.37	23881.00	199217.00	321000	20230616	-24.30	179500	20240419	35.38	249000	-2.41	20240516	179500	35.38	20240419	321000	-24.30	20230616	179500	35.38	20240419	0.96	N	011070	5000	1183 억	5630914	N	N	882	N	N
57	20240523	090242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233500	-1000	5	-0.43	363017500	1552	1.32	234000	234500	233000	304500	164500	234500	233883.98	23.79	-400	238833	236666	234833	232666	230833	235750	231750	1183	70000	5000	178220	500	1	23667107	55263	9.78	1.17	12	0.01	23881.00	199217.00	321000	20230616	-27.26	179500	20240419	30.08	249000	-6.22	20240516	179500	30.08	20240419	321000	-27.26	20230616	179500	30.08	20240419	0.96	N	011070	5000	1183 억	5630914	N	N	882	N	N
58	20240522	160239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-1500	5	-0.64	21152564500	90316	75.09	236000	237000	233000	306500	165500	236000	234205.62	23.75	221	240333	238166	235833	233666	231333	237000	232500	1183	70500	5000	179360	500	1	23667107	55499	9.82	1.18	12	0.38	23881.00	199217.00	321000	20230616	-26.95	179500	20240419	30.64	249000	-5.82	20240516	179500	30.64	20240419	321000	-26.95	20230616	179500	30.64	20240419	0.98	N	011070	5000	1183 억	5622059	N	N	882	N	N
59	20240522	150242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-1500	5	-0.64	18920994000	80810	67.19	236000	237000	233000	306500	165500	236000	234141.65	23.75	1527	240333	238166	235833	233666	231333	237000	232500	1183	70500	5000	179360	500	1	23667107	55499	9.82	1.18	12	0.34	23881.00	199217.00	321000	20230616	-26.95	179500	20240419	30.64	249000	-5.82	20240516	179500	30.64	20240419	321000	-26.95	20230616	179500	30.64	20240419	0.98	N	011070	5000	1183 억	5622059	N	N	804	N	N
60	20240522	140240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	-2000	5	-0.85	14686377500	62715	52.14	236000	237000	233000	306500	165500	236000	234176.36	23.75	577	240333	238166	235833	233666	231333	237000	232500	1183	70500	5000	179360	500	1	23667107	55381	9.80	1.17	12	0.26	23881.00	199217.00	321000	20230616	-27.10	179500	20240419	30.36	249000	-6.02	20240516	179500	30.36	20240419	321000	-27.10	20230616	179500	30.36	20240419	0.98	N	011070	5000	1183 억	5622059	N	N	804	N	N
61	20240522	130242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233500	-2500	5	-1.06	12738532000	54387	45.22	236000	237000	233000	306500	165500	236000	234220.03	23.75	273	240333	238166	235833	233666	231333	237000	232500	1183	70500	5000	179360	500	1	23667107	55263	9.78	1.17	12	0.23	23881.00	199217.00	321000	20230616	-27.26	179500	20240419	30.08	249000	-6.22	20240516	179500	30.08	20240419	321000	-27.26	20230616	179500	30.08	20240419	0.98	N	011070	5000	1183 억	5622059	N	N	804	N	N
62	20240522	120240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-1500	5	-0.64	11253704000	48038	39.94	236000	237000	233000	306500	165500	236000	234266.56	23.75	-78	240333	238166	235833	233666	231333	237000	232500	1183	70500	5000	179360	500	1	23667107	55499	9.82	1.18	12	0.20	23881.00	199217.00	321000	20230616	-26.95	179500	20240419	30.64	249000	-5.82	20240516	179500	30.64	20240419	321000	-26.95	20230616	179500	30.64	20240419	0.98	N	011070	5000	1183 억	5622059	N	N	804	N	N
63	20240522	110242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	-2000	5	-0.85	8990106000	38354	31.89	236000	237000	233000	306500	165500	236000	234397.97	23.75	113	240333	238166	235833	233666	231333	237000	232500	1183	70500	5000	179360	500	1	23667107	55381	9.80	1.17	12	0.16	23881.00	199217.00	321000	20230616	-27.10	179500	20240419	30.36	249000	-6.02	20240516	179500	30.36	20240419	321000	-27.10	20230616	179500	30.36	20240419	0.98	N	011070	5000	1183 억	5622059	N	N	804	N	N
64	20240522	100241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	-2000	5	-0.85	6494761500	27686	23.02	236000	237000	233000	306500	165500	236000	234586.28	23.75	-250	240333	238166	235833	233666	231333	237000	232500	1183	70500	5000	179360	500	1	23667107	55381	9.80	1.17	12	0.12	23881.00	199217.00	321000	20230616	-27.10	179500	20240419	30.36	249000	-6.02	20240516	179500	30.36	20240419	321000	-27.10	20230616	179500	30.36	20240419	0.98	N	011070	5000	1183 억	5622059	N	N	804	N	N
65	20240522	090241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	-500	5	-0.21	434548500	1841	1.53	236000	237000	235000	306500	165500	236000	236039.47	23.75	114	240333	238166	235833	233666	231333	237000	232500	1183	70500	5000	179360	500	1	23667107	55736	9.86	1.18	12	0.01	23881.00	199217.00	321000	20230616	-26.64	179500	20240419	31.20	249000	-5.42	20240516	179500	31.20	20240419	321000	-26.64	20230616	179500	31.20	20240419	0.98	N	011070	5000	1183 억	5622059	N	N	804	N	N
66	20240521	160239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	500	2	0.21	22046028000	93554	67.90	237000	238000	233500	306000	165000	235500	235649.89	23.77	11252	245166	240332	236666	231832	228166	238500	230000	1183	70500	5000	178980	500	1	23667107	55854	9.88	1.18	12	0.40	23881.00	199217.00	321000	20230616	-26.48	179500	20240419	31.48	249000	-5.22	20240516	179500	31.48	20240419	321000	-26.48	20230616	179500	31.48	20240419	0.98	N	011070	5000	1183 억	5624502	N	N	768	N	N
67	20240521	150240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-1000	5	-0.42	20027213500	84984	61.68	237000	238000	233500	306000	165000	235500	235658.64	23.77	9170	245166	240332	236666	231832	228166	238500	230000	1183	70500	5000	178980	500	1	23667107	55499	9.82	1.18	12	0.36	23881.00	199217.00	321000	20230616	-26.95	179500	20240419	30.64	249000	-5.82	20240516	179500	30.64	20240419	321000	-26.95	20230616	179500	30.64	20240419	0.98	N	011070	5000	1183 억	5624502	N	N	404	N	N
68	20240521	140240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	500	2	0.21	17087731500	72502	52.62	237000	238000	233500	306000	165000	235500	235686.35	23.77	5461	245166	240332	236666	231832	228166	238500	230000	1183	70500	5000	178980	500	1	23667107	55854	9.88	1.18	12	0.31	23881.00	199217.00	321000	20230616	-26.48	179500	20240419	31.48	249000	-5.22	20240516	179500	31.48	20240419	321000	-26.48	20230616	179500	31.48	20240419	0.98	N	011070	5000	1183 억	5624502	N	N	404	N	N
69	20240521	130241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-1000	5	-0.42	14644696500	62097	45.07	237000	238000	233500	306000	165000	235500	235835.81	23.77	2947	245166	240332	236666	231832	228166	238500	230000	1183	70500	5000	178980	500	1	23667107	55499	9.82	1.18	12	0.26	23881.00	199217.00	321000	20230616	-26.95	179500	20240419	30.64	249000	-5.82	20240516	179500	30.64	20240419	321000	-26.95	20230616	179500	30.64	20240419	0.98	N	011070	5000	1183 억	5624502	N	N	404	N	N
70	20240521	120241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	0	3	0.00	13641755000	57830	41.97	237000	238000	233500	306000	165000	235500	235894.09	23.77	3434	245166	240332	236666	231832	228166	238500	230000	1183	70500	5000	178980	500	1	23667107	55736	9.86	1.18	12	0.24	23881.00	199217.00	321000	20230616	-26.64	179500	20240419	31.20	249000	-5.42	20240516	179500	31.20	20240419	321000	-26.64	20230616	179500	31.20	20240419	0.98	N	011070	5000	1183 억	5624502	N	N	404	N	N
71	20240521	110241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	-500	5	-0.21	12239367500	51870	37.65	237000	238000	233500	306000	165000	235500	235962.36	23.77	2448	245166	240332	236666	231832	228166	238500	230000	1183	70500	5000	178980	500	1	23667107	55618	9.84	1.18	12	0.22	23881.00	199217.00	321000	20230616	-26.79	179500	20240419	30.92	249000	-5.62	20240516	179500	30.92	20240419	321000	-26.79	20230616	179500	30.92	20240419	0.98	N	011070	5000	1183 억	5624502	N	N	404	N	N
72	20240521	100242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	0	3	0.00	9703444500	41084	29.82	237000	238000	233500	306000	165000	235500	236185.49	23.77	1798	245166	240332	236666	231832	228166	238500	230000	1183	70500	5000	178980	500	1	23667107	55736	9.86	1.18	12	0.17	23881.00	199217.00	321000	20230616	-26.64	179500	20240419	31.20	249000	-5.42	20240516	179500	31.20	20240419	321000	-26.64	20230616	179500	31.20	20240419	0.98	N	011070	5000	1183 억	5624502	N	N	404	N	N
73	20240521	090239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-1000	5	-0.42	1288134500	5466	3.97	237000	237000	234000	306000	165000	235500	235663.10	23.77	-3140	245166	240332	236666	231832	228166	238500	230000	1183	70500	5000	178980	500	1	23667107	55499	9.82	1.18	12	0.02	23881.00	199217.00	321000	20230616	-26.95	179500	20240419	30.64	249000	-5.82	20240516	179500	30.64	20240419	321000	-26.95	20230616	179500	30.64	20240419	0.98	N	011070	5000	1183 억	5624502	N	N	404	N	N
74	20240517	160242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238500	-5000	5	-2.05	28067476500	117247	71.49	244000	245000	237000	316500	170500	243500	239377.88	23.76	-10202	251500	247500	245000	241000	238500	246250	239750	1183	73000	5000	185060	500	1	23667107	56446	9.99	1.20	12	0.50	23881.00	199217.00	321000	20230616	-25.70	179500	20240419	32.87	249000	-4.22	20240516	179500	32.87	20240419	321000	-25.70	20230616	179500	32.87	20240419	0.99	N	011070	5000	1183 억	5624172	N	N	813	N	N
75	20240517	150243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	238000	-5500	5	-2.26	25045564500	104567	63.76	244000	245000	237000	316500	170500	243500	239505.22	23.76	-9476	251500	247500	245000	241000	238500	246250	239750	1183	73000	5000	185060	500	1	23667107	56328	9.97	1.19	12	0.44	23881.00	199217.00	321000	20230616	-25.86	179500	20240419	32.59	249000	-4.42	20240516	179500	32.59	20240419	321000	-25.86	20230616	179500	32.59	20240419	0.99	N	011070	5000	1183 억	5624172	N	N	1937	N	N
76	20240517	140238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	-6000	5	-2.46	21624578500	90199	55.00	244000	245000	237000	316500	170500	243500	239730.21	23.76	-8932	251500	247500	245000	241000	238500	246250	239750	1183	73000	5000	185060	500	1	23667107	56209	9.95	1.19	12	0.38	23881.00	199217.00	321000	20230616	-26.01	179500	20240419	32.31	249000	-4.62	20240516	179500	32.31	20240419	321000	-26.01	20230616	179500	32.31	20240419	0.99	N	011070	5000	1183 억	5624172	N	N	1937	N	N
77	20240517	130238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	-6000	5	-2.46	17787400000	74073	45.16	244000	245000	237000	316500	170500	243500	240119.42	23.76	-7124	251500	247500	245000	241000	238500	246250	239750	1183	73000	5000	185060	500	1	23667107	56209	9.95	1.19	12	0.31	23881.00	199217.00	321000	20230616	-26.01	179500	20240419	32.31	249000	-4.62	20240516	179500	32.31	20240419	321000	-26.01	20230616	179500	32.31	20240419	0.99	N	011070	5000	1183 억	5624172	N	N	1937	N	N
78	20240517	120238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	237500	-6000	5	-2.46	14855288500	61739	37.64	244000	245000	237000	316500	170500	243500	240599.96	23.76	-5584	251500	247500	245000	241000	238500	246250	239750	1183	73000	5000	185060	500	1	23667107	56209	9.95	1.19	12	0.26	23881.00	199217.00	321000	20230616	-26.01	179500	20240419	32.31	249000	-4.62	20240516	179500	32.31	20240419	321000	-26.01	20230616	179500	32.31	20240419	0.99	N	011070	5000	1183 억	5624172	N	N	1937	N	N
79	20240517	110238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239000	-4500	5	-1.85	10653788000	44103	26.89	244000	245000	238500	316500	170500	243500	241552.55	23.76	-3701	251500	247500	245000	241000	238500	246250	239750	1183	73000	5000	185060	500	1	23667107	56564	10.01	1.20	12	0.19	23881.00	199217.00	321000	20230616	-25.55	179500	20240419	33.15	249000	-4.02	20240516	179500	33.15	20240419	321000	-25.55	20230616	179500	33.15	20240419	0.99	N	011070	5000	1183 억	5624172	N	N	1937	N	N
80	20240517	100236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241500	-2000	5	-0.82	5140705500	21139	12.89	244000	245000	241500	316500	170500	243500	243181.23	23.76	-1239	251500	247500	245000	241000	238500	246250	239750	1183	73000	5000	185060	500	1	23667107	57156	10.11	1.21	12	0.09	23881.00	199217.00	321000	20230616	-24.77	179500	20240419	34.54	249000	-3.01	20240516	179500	34.54	20240419	321000	-24.77	20230616	179500	34.54	20240419	0.99	N	011070	5000	1183 억	5624172	N	N	1937	N	N
81	20240517	090238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241500	-2000	5	-0.82	659737000	2711	1.65	244000	244500	241500	316500	170500	243500	243337.21	23.76	-1152	251500	247500	245000	241000	238500	246250	239750	1183	73000	5000	185060	500	1	23667107	57156	10.11	1.21	12	0.01	23881.00	199217.00	321000	20230616	-24.77	179500	20240419	34.54	249000	-3.01	20240516	179500	34.54	20240419	321000	-24.77	20230616	179500	34.54	20240419	0.99	N	011070	5000	1183 억	5624172	N	N	1937	N	N
82	20240516	160238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243500	1000	2	0.41	40008011000	163382	62.18	247000	249000	242500	315000	170000	242500	244876.29	23.68	-12106	252166	247332	240166	235332	228166	249750	237750	1183	72500	5000	184300	500	1	23667107	57629	10.20	1.22	12	0.69	23881.00	199217.00	321000	20230616	-24.14	179500	20240419	35.65	249000	-2.21	20240516	179500	35.65	20240419	321000	-24.14	20230616	179500	35.65	20240419	1.01	N	011070	5000	1183 억	5603801	N	N	1937	N	N
83	20240516	150236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	500	2	0.21	35207361500	143654	54.68	247000	249000	243000	315000	170000	242500	245084.70	23.68	-9340	252166	247332	240166	235332	228166	249750	237750	1183	72500	5000	184300	500	1	23667107	57511	10.18	1.22	12	0.61	23881.00	199217.00	321000	20230616	-24.30	179500	20240419	35.38	249000	-2.41	20240516	179500	35.38	20240419	321000	-24.30	20230616	179500	35.38	20240419	1.01	N	011070	5000	1183 억	5603801	N	N	522	N	N
84	20240516	140238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244000	1500	2	0.62	31876499000	129980	49.47	247000	249000	243000	315000	170000	242500	245241.86	23.68	-8461	252166	247332	240166	235332	228166	249750	237750	1183	72500	5000	184300	500	1	23667107	57748	10.22	1.22	12	0.55	23881.00	199217.00	321000	20230616	-23.99	179500	20240419	35.93	249000	-2.01	20240516	179500	35.93	20240419	321000	-23.99	20230616	179500	35.93	20240419	1.01	N	011070	5000	1183 억	5603801	N	N	522	N	N
85	20240516	130239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244000	1500	2	0.62	28483565000	116076	44.18	247000	249000	243000	315000	170000	242500	245387.55	23.68	-6467	252166	247332	240166	235332	228166	249750	237750	1183	72500	5000	184300	500	1	23667107	57748	10.22	1.22	12	0.49	23881.00	199217.00	321000	20230616	-23.99	179500	20240419	35.93	249000	-2.01	20240516	179500	35.93	20240419	321000	-23.99	20230616	179500	35.93	20240419	1.01	N	011070	5000	1183 억	5603801	N	N	522	N	N
86	20240516	120237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	2000	2	0.82	25538403500	103993	39.58	247000	249000	243000	315000	170000	242500	245578.52	23.68	-3947	252166	247332	240166	235332	228166	249750	237750	1183	72500	5000	184300	500	1	23667107	57866	10.24	1.23	12	0.44	23881.00	199217.00	321000	20230616	-23.83	179500	20240419	36.21	249000	-1.81	20240516	179500	36.21	20240419	321000	-23.83	20230616	179500	36.21	20240419	1.01	N	011070	5000	1183 억	5603801	N	N	522	N	N
87	20240516	110236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	2000	2	0.82	22740064500	92534	35.22	247000	249000	243000	315000	170000	242500	245748.70	23.68	-2116	252166	247332	240166	235332	228166	249750	237750	1183	72500	5000	184300	500	1	23667107	57866	10.24	1.23	12	0.39	23881.00	199217.00	321000	20230616	-23.83	179500	20240419	36.21	249000	-1.81	20240516	179500	36.21	20240419	321000	-23.83	20230616	179500	36.21	20240419	1.01	N	011070	5000	1183 억	5603801	N	N	522	N	N
88	20240516	100237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245500	3000	2	1.24	17251377000	70060	26.67	247000	249000	243500	315000	170000	242500	246237.93	23.68	-2100	252166	247332	240166	235332	228166	249750	237750	1183	72500	5000	184300	500	1	23667107	58103	10.28	1.23	12	0.30	23881.00	199217.00	321000	20230616	-23.52	179500	20240419	36.77	249000	-1.41	20240516	179500	36.77	20240419	321000	-23.52	20230616	179500	36.77	20240419	1.01	N	011070	5000	1183 억	5603801	N	N	522	N	N
89	20240516	090236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	247500	5000	2	2.06	3391097000	13705	5.22	247000	249000	247000	315000	170000	242500	247440.07	23.68	-490	252166	247332	240166	235332	228166	249750	237750	1183	72500	5000	184300	500	1	23667107	58576	10.36	1.24	12	0.06	23881.00	199217.00	321000	20230616	-22.90	179500	20240419	37.88	249000	-0.60	20240516	179500	37.88	20240419	321000	-22.90	20230616	179500	37.88	20240419	1.01	N	011070	5000	1183 억	5603801	N	N	522	N	N
90	20240514	160239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242500	9000	2	3.85	63179613500	261285	289.57	235000	245000	233000	303500	163500	233500	241803.02	23.71	-1550	238500	236000	234000	231500	229500	235000	230500	1183	70000	5000	177460	500	1	23667107	57393	10.15	1.22	12	1.10	23881.00	199217.00	321000	20230616	-24.45	179500	20240419	35.10	245000	-1.02	20240514	179500	35.10	20240419	321000	-24.45	20230616	179500	35.10	20240419	0.99	N	011070	5000	1183 억	5611242	N	N	522	N	N
91	20240514	150240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242500	9000	2	3.85	60949842000	252091	279.38	235000	245000	233000	303500	163500	233500	241777.14	23.71	-946	238500	236000	234000	231500	229500	235000	230500	1183	70000	5000	177460	500	1	23667107	57393	10.15	1.22	12	1.07	23881.00	199217.00	321000	20230616	-24.45	179500	20240419	35.10	245000	-1.02	20240514	179500	35.10	20240419	321000	-24.45	20230616	179500	35.10	20240419	0.99	N	011070	5000	1183 억	5611242	N	N	232	N	N
92	20240514	140238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244500	11000	2	4.71	53727423000	222424	246.50	235000	245000	233000	303500	163500	233500	241554.07	23.71	5813	238500	236000	234000	231500	229500	235000	230500	1183	70000	5000	177460	500	1	23667107	57866	10.24	1.23	12	0.94	23881.00	199217.00	321000	20230616	-23.83	179500	20240419	36.21	245000	-0.20	20240514	179500	36.21	20240419	321000	-23.83	20230616	179500	36.21	20240419	0.99	N	011070	5000	1183 억	5611242	N	N	232	N	N
93	20240514	130239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244000	10500	2	4.50	45001891000	186719	206.93	235000	245000	233000	303500	163500	233500	241013.99	23.71	4759	238500	236000	234000	231500	229500	235000	230500	1183	70000	5000	177460	500	1	23667107	57748	10.22	1.22	12	0.79	23881.00	199217.00	321000	20230616	-23.99	179500	20240419	35.93	245000	-0.41	20240514	179500	35.93	20240419	321000	-23.99	20230616	179500	35.93	20240419	0.99	N	011070	5000	1183 억	5611242	N	N	232	N	N
94	20240514	120239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243500	10000	2	4.28	40088786500	166569	184.60	235000	245000	233000	303500	163500	233500	240673.75	23.71	6396	238500	236000	234000	231500	229500	235000	230500	1183	70000	5000	177460	500	1	23667107	57629	10.20	1.22	12	0.70	23881.00	199217.00	321000	20230616	-24.14	179500	20240419	35.65	245000	-0.61	20240514	179500	35.65	20240419	321000	-24.14	20230616	179500	35.65	20240419	0.99	N	011070	5000	1183 억	5611242	N	N	232	N	N
95	20240514	110238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242000	8500	2	3.64	27602322000	115299	127.78	235000	242500	233000	303500	163500	233500	239397.76	23.71	-463	238500	236000	234000	231500	229500	235000	230500	1183	70000	5000	177460	500	1	23667107	57274	10.13	1.21	12	0.49	23881.00	199217.00	321000	20230616	-24.61	179500	20240419	34.82	242500	-0.21	20240514	179500	34.82	20240419	321000	-24.61	20230616	179500	34.82	20240419	0.99	N	011070	5000	1183 억	5611242	N	N	232	N	N
96	20240514	100238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240000	6500	2	2.78	21181489000	88690	98.29	235000	242500	233000	303500	163500	233500	238826.12	23.71	-601	238500	236000	234000	231500	229500	235000	230500	1183	70000	5000	177460	500	1	23667107	56801	10.05	1.20	12	0.37	23881.00	199217.00	321000	20230616	-25.23	179500	20240419	33.70	242500	-1.03	20240514	179500	33.70	20240419	321000	-25.23	20230616	179500	33.70	20240419	0.99	N	011070	5000	1183 억	5611242	N	N	232	N	N
97	20240514	090238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	1500	2	0.64	2365691000	10098	11.19	235000	235500	233000	303500	163500	233500	234273.22	23.71	-7040	238500	236000	234000	231500	229500	235000	230500	1183	70000	5000	177460	500	1	23667107	55618	9.84	1.18	12	0.04	23881.00	199217.00	321000	20230616	-26.79	179500	20240419	30.92	241500	-2.69	20240102	179500	30.92	20240419	321000	-26.79	20230616	179500	30.92	20240419	0.99	N	011070	5000	1183 억	5611242	N	N	232	N	N
98	20240513	160239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233500	-500	5	-0.21	20993514000	89761	77.66	235000	236500	232000	304000	164000	234000	233883.24	23.64	16088	241000	237500	234500	231000	228000	236000	229500	1183	70000	5000	177840	500	1	23667107	55263	9.78	1.17	12	0.38	23881.00	199217.00	321000	20230616	-27.26	179500	20240419	30.08	241500	-3.31	20240102	179500	30.08	20240419	321000	-27.26	20230616	179500	30.08	20240419	0.99	N	011070	5000	1183 억	5594655	N	N	232	N	N
99	20240513	150239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233000	-1000	5	-0.43	18958621000	81035	70.11	235000	236500	232000	304000	164000	234000	233955.85	23.64	14528	241000	237500	234500	231000	228000	236000	229500	1183	70000	5000	177840	500	1	23667107	55144	9.76	1.17	12	0.34	23881.00	199217.00	321000	20230616	-27.41	179500	20240419	29.81	241500	-3.52	20240102	179500	29.81	20240419	321000	-27.41	20230616	179500	29.81	20240419	0.99	N	011070	5000	1183 억	5594655	N	N	332	N	N
100	20240513	140238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	500	2	0.21	15253444000	65176	56.39	235000	236500	232000	304000	164000	234000	234034.78	23.64	14573	241000	237500	234500	231000	228000	236000	229500	1183	70000	5000	177840	500	1	23667107	55499	9.82	1.18	12	0.28	23881.00	199217.00	321000	20230616	-26.95	179500	20240419	30.64	241500	-2.90	20240102	179500	30.64	20240419	321000	-26.95	20230616	179500	30.64	20240419	0.99	N	011070	5000	1183 억	5594655	N	N	332	N	N
101	20240513	130239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	500	2	0.21	13432435000	57407	49.67	235000	236500	232000	304000	164000	234000	233985.97	23.64	12773	241000	237500	234500	231000	228000	236000	229500	1183	70000	5000	177840	500	1	23667107	55499	9.82	1.18	12	0.24	23881.00	199217.00	321000	20230616	-26.95	179500	20240419	30.64	241500	-2.90	20240102	179500	30.64	20240419	321000	-26.95	20230616	179500	30.64	20240419	0.99	N	011070	5000	1183 억	5594655	N	N	332	N	N
102	20240513	120239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	0	3	0.00	12108970000	51756	44.78	235000	236500	232000	304000	164000	234000	233962.49	23.64	10785	241000	237500	234500	231000	228000	236000	229500	1183	70000	5000	177840	500	1	23667107	55381	9.80	1.17	12	0.22	23881.00	199217.00	321000	20230616	-27.10	179500	20240419	30.36	241500	-3.11	20240102	179500	30.36	20240419	321000	-27.10	20230616	179500	30.36	20240419	0.99	N	011070	5000	1183 억	5594655	N	N	332	N	N
103	20240513	110239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	0	3	0.00	10018215000	42831	37.06	235000	236500	232000	304000	164000	234000	233900.59	23.64	6600	241000	237500	234500	231000	228000	236000	229500	1183	70000	5000	177840	500	1	23667107	55381	9.80	1.17	12	0.18	23881.00	199217.00	321000	20230616	-27.10	179500	20240419	30.36	241500	-3.11	20240102	179500	30.36	20240419	321000	-27.10	20230616	179500	30.36	20240419	0.99	N	011070	5000	1183 억	5594655	N	N	332	N	N
104	20240513	100239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233500	-500	5	-0.21	6520826000	27808	24.06	235000	236500	233000	304000	164000	234000	234498.03	23.64	4935	241000	237500	234500	231000	228000	236000	229500	1183	70000	5000	177840	500	1	23667107	55263	9.78	1.17	12	0.12	23881.00	199217.00	321000	20230616	-27.26	179500	20240419	30.08	241500	-3.31	20240102	179500	30.08	20240419	321000	-27.26	20230616	179500	30.08	20240419	0.99	N	011070	5000	1183 억	5594655	N	N	332	N	N
105	20240513	090239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	0	3	0.00	1233027000	5245	4.54	235000	236500	233500	304000	164000	234000	235127.23	23.64	-920	241000	237500	234500	231000	228000	236000	229500	1183	70000	5000	177840	500	1	23667107	55381	9.80	1.17	12	0.02	23881.00	199217.00	321000	20230616	-27.10	179500	20240419	30.36	241500	-3.11	20240102	179500	30.36	20240419	321000	-27.10	20230616	179500	30.36	20240419	0.99	N	011070	5000	1183 억	5594655	N	N	332	N	N
106	20240510	160233	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	1500	2	0.65	26879921000	114855	60.05	237500	238000	231500	302000	163000	232500	234033.62	23.71	-19270	239166	235832	233166	229832	227166	234500	228500	1183	69500	5000	176700	500	1	23667107	55381	9.80	1.17	12	0.49	23881.00	199217.00	321000	20230616	-27.10	179500	20240419	30.36	241500	-3.11	20240102	179500	30.36	20240419	321000	-27.10	20230616	179500	30.36	20240419	0.98	N	011070	5000	1183 억	5611478	N	N	332	N	N
107	20240510	150234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	1500	2	0.65	22457825000	96024	50.21	237500	238000	231500	302000	163000	232500	233877.21	23.71	-15008	239166	235832	233166	229832	227166	234500	228500	1183	69500	5000	176700	500	1	23667107	55381	9.80	1.17	12	0.41	23881.00	199217.00	321000	20230616	-27.10	179500	20240419	30.36	241500	-3.11	20240102	179500	30.36	20240419	321000	-27.10	20230616	179500	30.36	20240419	0.98	N	011070	5000	1183 억	5611478	N	N	635	N	N
108	20240510	140235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233500	1000	2	0.43	18182114500	77775	40.66	237500	238000	231500	302000	163000	232500	233778.39	23.71	-11225	239166	235832	233166	229832	227166	234500	228500	1183	69500	5000	176700	500	1	23667107	55263	9.78	1.17	12	0.33	23881.00	199217.00	321000	20230616	-27.26	179500	20240419	30.08	241500	-3.31	20240102	179500	30.08	20240419	321000	-27.26	20230616	179500	30.08	20240419	0.98	N	011070	5000	1183 억	5611478	N	N	635	N	N
109	20240510	130233	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232500	0	3	0.00	14209383500	60694	31.73	237500	238000	231500	302000	163000	232500	234115.13	23.71	-6731	239166	235832	233166	229832	227166	234500	228500	1183	69500	5000	176700	500	1	23667107	55026	9.74	1.17	12	0.26	23881.00	199217.00	321000	20230616	-27.57	179500	20240419	29.53	241500	-3.73	20240102	179500	29.53	20240419	321000	-27.57	20230616	179500	29.53	20240419	0.98	N	011070	5000	1183 억	5611478	N	N	635	N	N
110	20240510	120233	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233000	500	2	0.22	11643672000	49698	25.98	237500	238000	231500	302000	163000	232500	234288.54	23.71	-2449	239166	235832	233166	229832	227166	234500	228500	1183	69500	5000	176700	500	1	23667107	55144	9.76	1.17	12	0.21	23881.00	199217.00	321000	20230616	-27.41	179500	20240419	29.81	241500	-3.52	20240102	179500	29.81	20240419	321000	-27.41	20230616	179500	29.81	20240419	0.98	N	011070	5000	1183 억	5611478	N	N	635	N	N
111	20240510	110231	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	1500	2	0.65	10533324500	44944	23.50	237500	238000	231500	302000	163000	232500	234365.53	23.71	-1473	239166	235832	233166	229832	227166	234500	228500	1183	69500	5000	176700	500	1	23667107	55381	9.80	1.17	12	0.19	23881.00	199217.00	321000	20230616	-27.10	179500	20240419	30.36	241500	-3.11	20240102	179500	30.36	20240419	321000	-27.10	20230616	179500	30.36	20240419	0.98	N	011070	5000	1183 억	5611478	N	N	635	N	N
112	20240510	100233	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233500	1000	2	0.43	7322125500	31151	16.29	237500	238000	233000	302000	163000	232500	235052.66	23.71	-3088	239166	235832	233166	229832	227166	234500	228500	1183	69500	5000	176700	500	1	23667107	55263	9.78	1.17	12	0.13	23881.00	199217.00	321000	20230616	-27.26	179500	20240419	30.08	241500	-3.31	20240102	179500	30.08	20240419	321000	-27.26	20230616	179500	30.08	20240419	0.98	N	011070	5000	1183 억	5611478	N	N	635	N	N
113	20240510	090234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	2000	2	0.86	1987508000	8397	4.39	237500	238000	234500	302000	163000	232500	236692.63	23.71	-539	239166	235832	233166	229832	227166	234500	228500	1183	69500	5000	176700	500	1	23667107	55499	9.82	1.18	12	0.04	23881.00	199217.00	321000	20230616	-26.95	179500	20240419	30.64	241500	-2.90	20240102	179500	30.64	20240419	321000	-26.95	20230616	179500	30.64	20240419	0.98	N	011070	5000	1183 억	5611478	N	N	635	N	N
114	20240509	160237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232500	-1000	5	-0.43	44340878500	190415	132.68	234000	236500	230500	303500	163500	233500	232870.93	23.57	5987	239166	236332	234166	231332	229166	235250	230250	1183	70000	5000	177460	500	1	23667107	55026	9.74	1.17	12	0.80	23881.00	199217.00	321000	20230616	-27.57	179500	20240419	29.53	241500	-3.73	20240102	179500	29.53	20240419	321000	-27.57	20230616	179500	29.53	20240419	1.05	N	011070	5000	1183 억	5579116	N	N	635	N	N
115	20240509	150237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	500	2	0.21	33769264000	144976	101.02	234000	236500	230500	303500	163500	233500	232930.03	23.57	-4425	239166	236332	234166	231332	229166	235250	230250	1183	70000	5000	177460	500	1	23667107	55381	9.80	1.17	12	0.61	23881.00	199217.00	321000	20230616	-27.10	179500	20240419	30.36	241500	-3.11	20240102	179500	30.36	20240419	321000	-27.10	20230616	179500	30.36	20240419	1.05	N	011070	5000	1183 억	5579116	N	N	616	N	N
116	20240509	140235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233500	0	3	0.00	28118577500	120754	84.14	234000	236500	230500	303500	163500	233500	232858.35	23.57	-7208	239166	236332	234166	231332	229166	235250	230250	1183	70000	5000	177460	500	1	23667107	55263	9.78	1.17	12	0.51	23881.00	199217.00	321000	20230616	-27.26	179500	20240419	30.08	241500	-3.31	20240102	179500	30.08	20240419	321000	-27.26	20230616	179500	30.08	20240419	1.05	N	011070	5000	1183 억	5579116	N	N	616	N	N
117	20240509	130234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232500	-1000	5	-0.43	24945927500	107132	74.65	234000	236500	230500	303500	163500	233500	232852.25	23.57	-5912	239166	236332	234166	231332	229166	235250	230250	1183	70000	5000	177460	500	1	23667107	55026	9.74	1.17	12	0.45	23881.00	199217.00	321000	20230616	-27.57	179500	20240419	29.53	241500	-3.73	20240102	179500	29.53	20240419	321000	-27.57	20230616	179500	29.53	20240419	1.05	N	011070	5000	1183 억	5579116	N	N	616	N	N
118	20240509	120234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232000	-1500	5	-0.64	21837541500	93730	65.31	234000	236500	230500	303500	163500	233500	232983.48	23.57	-3518	239166	236332	234166	231332	229166	235250	230250	1183	70000	5000	177460	500	1	23667107	54908	9.71	1.16	12	0.40	23881.00	199217.00	321000	20230616	-27.73	179500	20240419	29.25	241500	-3.93	20240102	179500	29.25	20240419	321000	-27.73	20230616	179500	29.25	20240419	1.05	N	011070	5000	1183 억	5579116	N	N	616	N	N
119	20240509	110230	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232500	-1000	5	-0.43	18205816500	78170	54.47	234000	236500	230500	303500	163500	233500	232900.30	23.57	-3678	239166	236332	234166	231332	229166	235250	230250	1183	70000	5000	177460	500	1	23667107	55026	9.74	1.17	12	0.33	23881.00	199217.00	321000	20230616	-27.57	179500	20240419	29.53	241500	-3.73	20240102	179500	29.53	20240419	321000	-27.57	20230616	179500	29.53	20240419	1.05	N	011070	5000	1183 억	5579116	N	N	616	N	N
120	20240509	100231	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232000	-1500	5	-0.64	9455016000	40374	28.13	234000	236500	232000	303500	163500	233500	234185.76	23.57	-4619	239166	236332	234166	231332	229166	235250	230250	1183	70000	5000	177460	500	1	23667107	54908	9.71	1.16	12	0.17	23881.00	199217.00	321000	20230616	-27.73	179500	20240419	29.25	241500	-3.93	20240102	179500	29.25	20240419	321000	-27.73	20230616	179500	29.25	20240419	1.05	N	011070	5000	1183 억	5579116	N	N	616	N	N
121	20240509	090230	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	500	2	0.21	1018115000	4354	3.03	234000	234500	233000	303500	163500	233500	233834.41	23.57	-2037	239166	236332	234166	231332	229166	235250	230250	1183	70000	5000	177460	500	1	23667107	55381	9.80	1.17	12	0.02	23881.00	199217.00	321000	20230616	-27.10	179500	20240419	30.36	241500	-3.11	20240102	179500	30.36	20240419	321000	-27.10	20230616	179500	30.36	20240419	1.05	N	011070	5000	1183 억	5579116	N	N	616	N	N
122	20240508	160230	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233500	-6000	5	-2.51	33190310000	141894	49.91	235500	237000	232000	311000	168000	239500	233909.66	23.39	24107	243500	241500	238000	236000	232500	242500	237000	1183	71500	5000	182020	500	1	23667107	55263	9.78	1.17	12	0.60	23881.00	199217.00	321000	20230616	-27.26	179500	20240419	30.08	241500	-3.31	20240102	179500	30.08	20240419	321000	-27.26	20230616	179500	30.08	20240419	1.10	N	011070	5000	1183 억	5535999	N	N	616	N	N
123	20240508	150232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	-5000	5	-2.09	30712755500	131295	46.19	235500	237000	232000	311000	168000	239500	233921.45	23.39	23237	243500	241500	238000	236000	232500	242500	237000	1183	71500	5000	182020	500	1	23667107	55499	9.82	1.18	12	0.55	23881.00	199217.00	321000	20230616	-26.95	179500	20240419	30.64	241500	-2.90	20240102	179500	30.64	20240419	321000	-26.95	20230616	179500	30.64	20240419	1.10	N	011070	5000	1183 억	5535999	N	N	2687	N	N
124	20240508	140229	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233000	-6500	5	-2.71	26605977500	113696	39.99	235500	237000	232000	311000	168000	239500	234009.46	23.39	17171	243500	241500	238000	236000	232500	242500	237000	1183	71500	5000	182020	500	1	23667107	55144	9.76	1.17	12	0.48	23881.00	199217.00	321000	20230616	-27.41	179500	20240419	29.81	241500	-3.52	20240102	179500	29.81	20240419	321000	-27.41	20230616	179500	29.81	20240419	1.10	N	011070	5000	1183 억	5535999	N	N	2687	N	N
125	20240508	130227	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233000	-6500	5	-2.71	23170542000	98973	34.82	235500	237000	232000	311000	168000	239500	234109.35	23.39	13492	243500	241500	238000	236000	232500	242500	237000	1183	71500	5000	182020	500	1	23667107	55144	9.76	1.17	12	0.42	23881.00	199217.00	321000	20230616	-27.41	179500	20240419	29.81	241500	-3.52	20240102	179500	29.81	20240419	321000	-27.41	20230616	179500	29.81	20240419	1.10	N	011070	5000	1183 억	5535999	N	N	2687	N	N
126	20240508	120230	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	232500	-7000	5	-2.92	19665084500	83922	29.52	235500	237000	232500	311000	168000	239500	234325.31	23.39	7717	243500	241500	238000	236000	232500	242500	237000	1183	71500	5000	182020	500	1	23667107	55026	9.74	1.17	12	0.35	23881.00	199217.00	321000	20230616	-27.57	179500	20240419	29.53	241500	-3.73	20240102	179500	29.53	20240419	321000	-27.57	20230616	179500	29.53	20240419	1.10	N	011070	5000	1183 억	5535999	N	N	2687	N	N
127	20240508	110249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233500	-6000	5	-2.51	15803492500	67371	23.70	235500	237000	233000	311000	168000	239500	234573.60	23.39	6084	243500	241500	238000	236000	232500	242500	237000	1183	71500	5000	182020	500	1	23667107	55263	9.78	1.17	12	0.28	23881.00	199217.00	321000	20230616	-27.26	179500	20240419	30.08	241500	-3.31	20240102	179500	30.08	20240419	321000	-27.26	20230616	179500	30.08	20240419	1.10	N	011070	5000	1183 억	5535999	N	N	2687	N	N
128	20240508	100233	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	-5500	5	-2.30	11192663500	47682	16.77	235500	237000	233000	311000	168000	239500	234734.91	23.39	3248	243500	241500	238000	236000	232500	242500	237000	1183	71500	5000	182020	500	1	23667107	55381	9.80	1.17	12	0.20	23881.00	199217.00	321000	20230616	-27.10	179500	20240419	30.36	241500	-3.11	20240102	179500	30.36	20240419	321000	-27.10	20230616	179500	30.36	20240419	1.10	N	011070	5000	1183 억	5535999	N	N	2687	N	N
129	20240508	090230	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	-4500	5	-1.88	1486310500	6317	2.22	235500	237000	234000	311000	168000	239500	235282.73	23.39	266	243500	241500	238000	236000	232500	242500	237000	1183	71500	5000	182020	500	1	23667107	55618	9.84	1.18	12	0.03	23881.00	199217.00	321000	20230616	-26.79	179500	20240419	30.92	241500	-2.69	20240102	179500	30.92	20240419	321000	-26.79	20230616	179500	30.92	20240419	1.10	N	011070	5000	1183 억	5535999	N	N	2687	N	N
130	20240503	160235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234500	11000	2	4.92	118729800500	506727	359.57	229500	237500	229500	290500	156500	223500	234307.48	22.77	46194	228166	225832	223666	221332	219166	227000	222500	1183	67000	5000	169860	500	1	23667107	55499	9.82	1.18	12	2.14	23881.00	199217.00	321000	20230616	-26.95	179500	20240419	30.64	241500	-2.90	20240102	179500	30.64	20240419	321000	-26.95	20230616	179500	30.64	20240419	1.18	N	011070	5000	1183 억	5389074	N	N	748	N	N
131	20240503	150236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	11500	2	5.15	111233136000	474866	336.96	229500	237500	229500	290500	156500	223500	234241.58	22.77	44663	228166	225832	223666	221332	219166	227000	222500	1183	67000	5000	169860	500	1	23667107	55618	9.84	1.18	12	2.01	23881.00	199217.00	321000	20230616	-26.79	179500	20240419	30.92	241500	-2.69	20240102	179500	30.92	20240419	321000	-26.79	20230616	179500	30.92	20240419	1.18	N	011070	5000	1183 억	5389074	N	N	208	N	N
132	20240503	140235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235500	12000	2	5.37	102320187000	436820	309.96	229500	237500	229500	290500	156500	223500	234239.30	22.77	47916	228166	225832	223666	221332	219166	227000	222500	1183	67000	5000	169860	500	1	23667107	55736	9.86	1.18	12	1.85	23881.00	199217.00	321000	20230616	-26.64	179500	20240419	31.20	241500	-2.48	20240102	179500	31.20	20240419	321000	-26.64	20230616	179500	31.20	20240419	1.18	N	011070	5000	1183 억	5389074	N	N	208	N	N
133	20240503	130235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	12500	2	5.59	91728447500	391818	278.03	229500	237500	229500	290500	156500	223500	234110.40	22.77	48895	228166	225832	223666	221332	219166	227000	222500	1183	67000	5000	169860	500	1	23667107	55854	9.88	1.18	12	1.66	23881.00	199217.00	321000	20230616	-26.48	179500	20240419	31.48	241500	-2.28	20240102	179500	31.48	20240419	321000	-26.48	20230616	179500	31.48	20240419	1.18	N	011070	5000	1183 억	5389074	N	N	208	N	N
134	20240503	120235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	236000	12500	2	5.59	83341292500	356217	252.77	229500	237500	229500	290500	156500	223500	233962.76	22.77	50797	228166	225832	223666	221332	219166	227000	222500	1183	67000	5000	169860	500	1	23667107	55854	9.88	1.18	12	1.51	23881.00	199217.00	321000	20230616	-26.48	179500	20240419	31.48	241500	-2.28	20240102	179500	31.48	20240419	321000	-26.48	20230616	179500	31.48	20240419	1.18	N	011070	5000	1183 억	5389074	N	N	208	N	N
135	20240503	110234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	233000	9500	2	4.25	74652868500	319187	226.49	229500	237500	229500	290500	156500	223500	233885.11	22.77	50220	228166	225832	223666	221332	219166	227000	222500	1183	67000	5000	169860	500	1	23667107	55144	9.76	1.17	12	1.35	23881.00	199217.00	321000	20230616	-27.41	179500	20240419	29.81	241500	-3.52	20240102	179500	29.81	20240419	321000	-27.41	20230616	179500	29.81	20240419	1.18	N	011070	5000	1183 억	5389074	N	N	208	N	N
136	20240503	100233	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	234000	10500	2	4.70	59080378000	252575	179.22	229500	237500	229500	290500	156500	223500	233913.08	22.77	34349	228166	225832	223666	221332	219166	227000	222500	1183	67000	5000	169860	500	1	23667107	55381	9.80	1.17	12	1.07	23881.00	199217.00	321000	20230616	-27.10	179500	20240419	30.36	241500	-3.11	20240102	179500	30.36	20240419	321000	-27.10	20230616	179500	30.36	20240419	1.18	N	011070	5000	1183 억	5389074	N	N	208	N	N
137	20240503	090232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	235000	11500	2	5.15	13758715000	59353	42.12	229500	235000	229500	290500	156500	223500	231814.56	22.77	9960	228166	225832	223666	221332	219166	227000	222500	1183	67000	5000	169860	500	1	23667107	55618	9.84	1.18	12	0.25	23881.00	199217.00	321000	20230616	-26.79	179500	20240419	30.92	241500	-2.69	20240102	179500	30.92	20240419	321000	-26.79	20230616	179500	30.92	20240419	1.18	N	011070	5000	1183 억	5389074	N	N	208	N	N
138	20240502	160232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223500	1500	2	0.68	31452852000	140284	34.38	222500	226000	221500	288500	155500	222000	224212.51	22.74	-8896	229333	225666	221333	217666	213333	227500	219500	1183	66500	5000	168720	500	1	23667107	52896	9.36	1.12	12	0.59	23881.00	199217.00	321000	20230616	-30.37	179500	20240419	24.51	241500	-7.45	20240102	179500	24.51	20240419	321000	-30.37	20230616	179500	24.51	20240419	1.19	N	011070	5000	1183 억	5381041	N	N	190	N	N
139	20240502	150233	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223500	1500	2	0.68	29160797000	130034	31.87	222500	226000	221500	288500	155500	222000	224257.95	22.74	-6462	229333	225666	221333	217666	213333	227500	219500	1183	66500	5000	168720	500	1	23667107	52896	9.36	1.12	12	0.55	23881.00	199217.00	321000	20230616	-30.37	179500	20240419	24.51	241500	-7.45	20240102	179500	24.51	20240419	321000	-30.37	20230616	179500	24.51	20240419	1.19	N	011070	5000	1183 억	5381041	N	N	352	N	N
140	20240502	140232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	224500	2500	2	1.13	25609311000	114168	27.98	222500	226000	221500	288500	155500	222000	224315.76	22.74	-8020	229333	225666	221333	217666	213333	227500	219500	1183	66500	5000	168720	500	1	23667107	53133	9.40	1.13	12	0.48	23881.00	199217.00	321000	20230616	-30.06	179500	20240419	25.07	241500	-7.04	20240102	179500	25.07	20240419	321000	-30.06	20230616	179500	25.07	20240419	1.19	N	011070	5000	1183 억	5381041	N	N	352	N	N
141	20240502	130232	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	224500	2500	2	1.13	22743797000	101407	24.85	222500	226000	221500	288500	155500	222000	224285.92	22.74	-6350	229333	225666	221333	217666	213333	227500	219500	1183	66500	5000	168720	500	1	23667107	53133	9.40	1.13	12	0.43	23881.00	199217.00	321000	20230616	-30.06	179500	20240419	25.07	241500	-7.04	20240102	179500	25.07	20240419	321000	-30.06	20230616	179500	25.07	20240419	1.19	N	011070	5000	1183 억	5381041	N	N	352	N	N
142	20240502	120231	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	225500	3500	2	1.58	19913069500	88819	21.77	222500	226000	221500	288500	155500	222000	224202.28	22.74	-3648	229333	225666	221333	217666	213333	227500	219500	1183	66500	5000	168720	500	1	23667107	53369	9.44	1.13	12	0.38	23881.00	199217.00	321000	20230616	-29.75	179500	20240419	25.63	241500	-6.63	20240102	179500	25.63	20240419	321000	-29.75	20230616	179500	25.63	20240419	1.19	N	011070	5000	1183 억	5381041	N	N	352	N	N
143	20240502	110231	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	224000	2000	2	0.90	16802240000	74983	18.38	222500	226000	221500	288500	155500	222000	224085.11	22.74	-4812	229333	225666	221333	217666	213333	227500	219500	1183	66500	5000	168720	500	1	23667107	53014	9.38	1.12	12	0.32	23881.00	199217.00	321000	20230616	-30.22	179500	20240419	24.79	241500	-7.25	20240102	179500	24.79	20240419	321000	-30.22	20230616	179500	24.79	20240419	1.19	N	011070	5000	1183 억	5381041	N	N	352	N	N
144	20240502	100231	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	223500	1500	2	0.68	13723106000	61243	15.01	222500	226000	221500	288500	155500	222000	224081.76	22.74	-3889	229333	225666	221333	217666	213333	227500	219500	1183	66500	5000	168720	500	1	23667107	52896	9.36	1.12	12	0.26	23881.00	199217.00	321000	20230616	-30.37	179500	20240419	24.51	241500	-7.45	20240102	179500	24.51	20240419	321000	-30.37	20230616	179500	24.51	20240419	1.19	N	011070	5000	1183 억	5381041	N	N	352	N	N
145	20240502	090231	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	224500	2500	2	1.13	1748902500	7836	1.92	222500	224500	222500	288500	155500	222000	223212.94	22.74	-261	229333	225666	221333	217666	213333	227500	219500	1183	66500	5000	168720	500	1	23667107	53133	9.40	1.13	12	0.03	23881.00	199217.00	321000	20230616	-30.06	179500	20240419	25.07	241500	-7.04	20240102	179500	25.07	20240419	321000	-30.06	20230616	179500	25.07	20240419	1.19	N	011070	5000	1183 억	5381041	N	N	352	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History