KissMeData/066570/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

79 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	20240430	160622	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92900	100	2	0.11	54791964100	588985	102.81	93200	93500	92000	120600	65000	92800	93027.88	29.88	0	82992	93866	93332	92266	91732	90666	93600	92000	8182	27800	5000	70520	100	1	163647814	152029	23.57	0.85	12	0.36	3942.00	108993.00	132400	20230704	-29.83	90300	20240419	2.88	101800	-8.74	20240102	90300	2.88	20240419	132400	-29.83	20230704	90300	2.88	20240419	0.74	N	066570	5000	8182 억	48903757	N	N	1824	N	N
3	20240430	150632	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93100	300	2	0.32	41716292100	448263	78.25	93200	93500	92000	120600	65000	92800	93062.09	29.88	0	97319	93866	93332	92266	91732	90666	93600	92000	8182	27800	5000	70520	100	1	163647814	152356	23.62	0.85	12	0.27	3942.00	108993.00	132400	20230704	-29.68	90300	20240419	3.10	101800	-8.55	20240102	90300	3.10	20240419	132400	-29.68	20230704	90300	3.10	20240419	0.74	N	066570	5000	8182 억	48903757	N	N	1034	N	N
4	20240430	140633	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93200	400	2	0.43	36209645500	389137	67.93	93200	93500	92000	120600	65000	92800	93051.15	29.88	0	86813	93866	93332	92266	91732	90666	93600	92000	8182	27800	5000	70520	100	1	163647814	152520	23.64	0.86	12	0.24	3942.00	108993.00	132400	20230704	-29.61	90300	20240419	3.21	101800	-8.45	20240102	90300	3.21	20240419	132400	-29.61	20230704	90300	3.21	20240419	0.74	N	066570	5000	8182 억	48903757	N	N	1034	N	N
5	20240430	130632	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93200	400	2	0.43	31201586100	335373	58.54	93200	93500	92000	120600	65000	92800	93035.48	29.88	0	76824	93866	93332	92266	91732	90666	93600	92000	8182	27800	5000	70520	100	1	163647814	152520	23.64	0.86	12	0.20	3942.00	108993.00	132400	20230704	-29.61	90300	20240419	3.21	101800	-8.45	20240102	90300	3.21	20240419	132400	-29.61	20230704	90300	3.21	20240419	0.74	N	066570	5000	8182 억	48903757	N	N	1034	N	N
6	20240430	120632	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93100	300	2	0.32	28405357200	305338	53.30	93200	93500	92000	120600	65000	92800	93029.23	29.88	0	72166	93866	93332	92266	91732	90666	93600	92000	8182	27800	5000	70520	100	1	163647814	152356	23.62	0.85	12	0.19	3942.00	108993.00	132400	20230704	-29.68	90300	20240419	3.10	101800	-8.55	20240102	90300	3.10	20240419	132400	-29.68	20230704	90300	3.10	20240419	0.74	N	066570	5000	8182 억	48903757	N	N	1034	N	N
7	20240430	110630	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93200	400	2	0.43	24200829200	260193	45.42	93200	93500	92000	120600	65000	92800	93011.07	29.88	0	62874	93866	93332	92266	91732	90666	93600	92000	8182	27800	5000	70520	100	1	163647814	152520	23.64	0.86	12	0.16	3942.00	108993.00	132400	20230704	-29.61	90300	20240419	3.21	101800	-8.45	20240102	90300	3.21	20240419	132400	-29.61	20230704	90300	3.21	20240419	0.74	N	066570	5000	8182 억	48903757	N	N	1034	N	N
8	20240430	100629	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93300	500	2	0.54	18542194100	199426	34.81	93200	93500	92000	120600	65000	92800	92977.82	29.88	0	51062	93866	93332	92266	91732	90666	93600	92000	8182	27800	5000	70520	100	1	163647814	152683	23.67	0.86	12	0.12	3942.00	108993.00	132400	20230704	-29.53	90300	20240419	3.32	101800	-8.35	20240102	90300	3.32	20240419	132400	-29.53	20230704	90300	3.32	20240419	0.74	N	066570	5000	8182 억	48903757	N	N	1034	N	N
9	20240430	090640	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93000	200	2	0.22	4639265900	49757	8.69	93200	93500	93000	120600	65000	92800	93238.51	29.88	0	12437	93866	93332	92266	91732	90666	93600	92000	8182	27800	5000	70520	100	1	163647814	152192	23.59	0.85	12	0.03	3942.00	108993.00	132400	20230704	-29.76	90300	20240419	2.99	101800	-8.64	20240102	90300	2.99	20240419	132400	-29.76	20230704	90300	2.99	20240419	0.74	N	066570	5000	8182 억	48903757	N	N	1034	N	N
10	20240429	160619	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92800	2000	2	2.20	52618035200	570934	78.88	91200	92800	91200	118000	63600	90800	92158.88	29.73	0	241511	91533	91166	90833	90466	90133	91000	90300	8182	27200	5000	69000	100	1	163647814	151865	23.54	0.85	12	0.35	3942.00	108993.00	132400	20230704	-29.91	90300	20240419	2.77	101800	-8.84	20240102	90300	2.77	20240419	132400	-29.91	20230704	90300	2.77	20240419	0.73	N	066570	5000	8182 억	48652078	N	N	1034	N	N
11	20240429	150630	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92700	1900	2	2.09	46438718600	504325	69.68	91200	92700	91200	118000	63600	90800	92080.94	29.73	0	204914	91533	91166	90833	90466	90133	91000	90300	8182	27200	5000	69000	100	1	163647814	151702	23.52	0.85	12	0.31	3942.00	108993.00	132400	20230704	-29.98	90300	20240419	2.66	101800	-8.94	20240102	90300	2.66	20240419	132400	-29.98	20230704	90300	2.66	20240419	0.73	N	066570	5000	8182 억	48652078	N	N	160	N	N
12	20240429	140608	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92200	1400	2	1.54	36515521500	396976	54.85	91200	92400	91200	118000	63600	90800	91984.20	29.73	0	158152	91533	91166	90833	90466	90133	91000	90300	8182	27200	5000	69000	100	1	163647814	150883	23.39	0.85	12	0.24	3942.00	108993.00	132400	20230704	-30.36	90300	20240419	2.10	101800	-9.43	20240102	90300	2.10	20240419	132400	-30.36	20230704	90300	2.10	20240419	0.73	N	066570	5000	8182 억	48652078	N	N	160	N	N
13	20240429	130630	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92300	1500	2	1.65	31703208000	344850	47.64	91200	92400	91200	118000	63600	90800	91933.33	29.73	0	127164	91533	91166	90833	90466	90133	91000	90300	8182	27200	5000	69000	100	1	163647814	151047	23.41	0.85	12	0.21	3942.00	108993.00	132400	20230704	-30.29	90300	20240419	2.21	101800	-9.33	20240102	90300	2.21	20240419	132400	-30.29	20230704	90300	2.21	20240419	0.73	N	066570	5000	8182 억	48652078	N	N	160	N	N
14	20240429	120629	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92300	1500	2	1.65	27368695600	297877	41.15	91200	92300	91200	118000	63600	90800	91879.18	29.73	0	104005	91533	91166	90833	90466	90133	91000	90300	8182	27200	5000	69000	100	1	163647814	151047	23.41	0.85	12	0.18	3942.00	108993.00	132400	20230704	-30.29	90300	20240419	2.21	101800	-9.33	20240102	90300	2.21	20240419	132400	-30.29	20230704	90300	2.21	20240419	0.73	N	066570	5000	8182 억	48652078	N	N	160	N	N
15	20240429	110614	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92000	1200	2	1.32	21767832500	237094	32.76	91200	92100	91200	118000	63600	90800	91810.98	29.73	0	70520	91533	91166	90833	90466	90133	91000	90300	8182	27200	5000	69000	100	1	163647814	150556	23.34	0.84	12	0.14	3942.00	108993.00	132400	20230704	-30.51	90300	20240419	1.88	101800	-9.63	20240102	90300	1.88	20240419	132400	-30.51	20230704	90300	1.88	20240419	0.73	N	066570	5000	8182 억	48652078	N	N	160	N	N
16	20240429	100630	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92100	1300	2	1.43	17515861000	190856	26.37	91200	92100	91200	118000	63600	90800	91775.27	29.73	0	57053	91533	91166	90833	90466	90133	91000	90300	8182	27200	5000	69000	100	1	163647814	150720	23.36	0.85	12	0.12	3942.00	108993.00	132400	20230704	-30.44	90300	20240419	1.99	101800	-9.53	20240102	90300	1.99	20240419	132400	-30.44	20230704	90300	1.99	20240419	0.73	N	066570	5000	8182 억	48652078	N	N	160	N	N
17	20240429	090629	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91800	1000	2	1.10	5927319900	64718	8.94	91200	91900	91200	118000	63600	90800	91586.88	29.73	0	19900	91533	91166	90833	90466	90133	91000	90300	8182	27200	5000	69000	100	1	163647814	150229	23.29	0.84	12	0.04	3942.00	108993.00	132400	20230704	-30.66	90300	20240419	1.66	101800	-9.82	20240102	90300	1.66	20240419	132400	-30.66	20230704	90300	1.66	20240419	0.73	N	066570	5000	8182 억	48652078	N	N	160	N	N
18	20240426	160627	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90800	200	2	0.22	64031080800	705605	83.72	91000	91200	90500	117700	63500	90600	90746.25	29.85	0	97374	93333	91966	91233	89866	89133	91600	89500	8182	27100	5000	68850	100	1	163647814	148592	23.03	0.83	12	0.43	3942.00	108993.00	132400	20230704	-31.42	90300	20240419	0.55	101800	-10.81	20240102	90300	0.55	20240419	132400	-31.42	20230704	90300	0.55	20240419	0.71	N	066570	5000	8182 억	48850184	N	N	160	N	N
19	20240426	150628	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90500	-100	5	-0.11	55272071300	609093	72.27	91000	91200	90500	117700	63500	90600	90744.90	29.85	0	74637	93333	91966	91233	89866	89133	91600	89500	8182	27100	5000	68850	100	1	163647814	148101	22.96	0.83	12	0.37	3942.00	108993.00	132400	20230704	-31.65	90300	20240419	0.22	101800	-11.10	20240102	90300	0.22	20240419	132400	-31.65	20230704	90300	0.22	20240419	0.71	N	066570	5000	8182 억	48850184	N	N	2372	N	N
20	20240426	140626	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90600	0	3	0.00	45664903100	503014	59.68	91000	91200	90500	117700	63500	90600	90782.60	29.85	0	72939	93333	91966	91233	89866	89133	91600	89500	8182	27100	5000	68850	100	1	163647814	148265	22.98	0.83	12	0.31	3942.00	108993.00	132400	20230704	-31.57	90300	20240419	0.33	101800	-11.00	20240102	90300	0.33	20240419	132400	-31.57	20230704	90300	0.33	20240419	0.71	N	066570	5000	8182 억	48850184	N	N	2372	N	N
21	20240426	130626	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90700	100	2	0.11	40777965600	449133	53.29	91000	91200	90500	117700	63500	90600	90792.67	29.85	0	70919	93333	91966	91233	89866	89133	91600	89500	8182	27100	5000	68850	100	1	163647814	148429	23.01	0.83	12	0.27	3942.00	108993.00	132400	20230704	-31.50	90300	20240419	0.44	101800	-10.90	20240102	90300	0.44	20240419	132400	-31.50	20230704	90300	0.44	20240419	0.71	N	066570	5000	8182 억	48850184	N	N	2372	N	N
22	20240426	120625	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90800	200	2	0.22	35469031300	390681	46.36	91000	91200	90500	117700	63500	90600	90787.75	29.85	0	45137	93333	91966	91233	89866	89133	91600	89500	8182	27100	5000	68850	100	1	163647814	148592	23.03	0.83	12	0.24	3942.00	108993.00	132400	20230704	-31.42	90300	20240419	0.55	101800	-10.81	20240102	90300	0.55	20240419	132400	-31.42	20230704	90300	0.55	20240419	0.71	N	066570	5000	8182 억	48850184	N	N	2372	N	N
23	20240426	110625	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90700	100	2	0.11	27059442800	298110	35.37	91000	91200	90500	117700	63500	90600	90770.05	29.85	0	22933	93333	91966	91233	89866	89133	91600	89500	8182	27100	5000	68850	100	1	163647814	148429	23.01	0.83	12	0.18	3942.00	108993.00	132400	20230704	-31.50	90300	20240419	0.44	101800	-10.90	20240102	90300	0.44	20240419	132400	-31.50	20230704	90300	0.44	20240419	0.71	N	066570	5000	8182 억	48850184	N	N	2372	N	N
24	20240426	100624	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90700	100	2	0.11	15157236300	166956	19.81	91000	91200	90500	117700	63500	90600	90785.91	29.85	0	2715	93333	91966	91233	89866	89133	91600	89500	8182	27100	5000	68850	100	1	163647814	148429	23.01	0.83	12	0.10	3942.00	108993.00	132400	20230704	-31.50	90300	20240419	0.44	101800	-10.90	20240102	90300	0.44	20240419	132400	-31.50	20230704	90300	0.44	20240419	0.71	N	066570	5000	8182 억	48850184	N	N	2372	N	N
25	20240426	090628	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90700	100	2	0.11	5997525900	66028	7.83	91000	91200	90500	117700	63500	90600	90833.39	29.85	0	-9795	93333	91966	91233	89866	89133	91600	89500	8182	27100	5000	68850	100	1	163647814	148429	23.01	0.83	12	0.04	3942.00	108993.00	132400	20230704	-31.50	90300	20240419	0.44	101800	-10.90	20240102	90300	0.44	20240419	132400	-31.50	20230704	90300	0.44	20240419	0.71	N	066570	5000	8182 억	48850184	N	N	2372	N	N
26	20240425	160621	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90600	-1600	5	-1.74	71750289600	786874	161.39	91900	92600	90500	119800	64600	92200	91184.06	29.97	0	134696	93800	93000	92600	91800	91400	92800	91600	8182	27600	5000	70070	100	1	163647814	148265	22.98	0.83	12	0.48	3942.00	108993.00	132400	20230704	-31.57	90300	20240419	0.33	101800	-11.00	20240102	90300	0.33	20240419	132400	-31.57	20230704	90300	0.33	20240419	0.71	N	066570	5000	8182 억	49046778	N	N	2372	N	N
27	20240425	150626	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91000	-1200	5	-1.30	64000060800	701423	143.86	91900	92600	90500	119800	64600	92200	91242.98	29.97	0	121483	93800	93000	92600	91800	91400	92800	91600	8182	27600	5000	70070	100	1	163647814	148920	23.08	0.83	12	0.43	3942.00	108993.00	132400	20230704	-31.27	90300	20240419	0.78	101800	-10.61	20240102	90300	0.78	20240419	132400	-31.27	20230704	90300	0.78	20240419	0.71	N	066570	5000	8182 억	49046778	N	N	138	N	N
28	20240425	140623	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90800	-1400	5	-1.52	50774284100	555577	113.95	91900	92600	90700	119800	64600	92200	91389.98	29.97	0	113079	93800	93000	92600	91800	91400	92800	91600	8182	27600	5000	70070	100	1	163647814	148592	23.03	0.83	12	0.34	3942.00	108993.00	132400	20230704	-31.42	90300	20240419	0.55	101800	-10.81	20240102	90300	0.55	20240419	132400	-31.42	20230704	90300	0.55	20240419	0.71	N	066570	5000	8182 억	49046778	N	N	138	N	N
29	20240425	130625	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91000	-1200	5	-1.30	41724947900	455999	93.53	91900	92600	90800	119800	64600	92200	91502.06	29.97	0	102432	93800	93000	92600	91800	91400	92800	91600	8182	27600	5000	70070	100	1	163647814	148920	23.08	0.83	12	0.28	3942.00	108993.00	132400	20230704	-31.27	90300	20240419	0.78	101800	-10.61	20240102	90300	0.78	20240419	132400	-31.27	20230704	90300	0.78	20240419	0.71	N	066570	5000	8182 억	49046778	N	N	138	N	N
30	20240425	120622	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91400	-800	5	-0.87	26407887300	287793	59.03	91900	92600	91300	119800	64600	92200	91759.79	29.97	0	81473	93800	93000	92600	91800	91400	92800	91600	8182	27600	5000	70070	100	1	163647814	149574	23.19	0.84	12	0.18	3942.00	108993.00	132400	20230704	-30.97	90300	20240419	1.22	101800	-10.22	20240102	90300	1.22	20240419	132400	-30.97	20230704	90300	1.22	20240419	0.71	N	066570	5000	8182 억	49046778	N	N	138	N	N
31	20240425	110623	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91900	-300	5	-0.33	12019831900	130674	26.80	91900	92600	91500	119800	64600	92200	91983.11	29.97	0	21676	93800	93000	92600	91800	91400	92800	91600	8182	27600	5000	70070	100	1	163647814	150392	23.31	0.84	12	0.08	3942.00	108993.00	132400	20230704	-30.59	90300	20240419	1.77	101800	-9.72	20240102	90300	1.77	20240419	132400	-30.59	20230704	90300	1.77	20240419	0.71	N	066570	5000	8182 억	49046778	N	N	138	N	N
32	20240425	100622	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92200	0	3	0.00	7553149200	82064	16.83	91900	92600	91500	119800	64600	92200	92039.46	29.97	0	11246	93800	93000	92600	91800	91400	92800	91600	8182	27600	5000	70070	100	1	163647814	150883	23.39	0.85	12	0.05	3942.00	108993.00	132400	20230704	-30.36	90300	20240419	2.10	101800	-9.43	20240102	90300	2.10	20240419	132400	-30.36	20230704	90300	2.10	20240419	0.71	N	066570	5000	8182 억	49046778	N	N	138	N	N
33	20240425	090626	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91800	-400	5	-0.43	2317192400	25241	5.18	91900	92100	91500	119800	64600	92200	91800.45	29.97	0	2724	93800	93000	92600	91800	91400	92800	91600	8182	27600	5000	70070	100	1	163647814	150229	23.29	0.84	12	0.02	3942.00	108993.00	132400	20230704	-30.66	90300	20240419	1.66	101800	-9.82	20240102	90300	1.66	20240419	132400	-30.66	20230704	90300	1.66	20240419	0.71	N	066570	5000	8182 억	49046778	N	N	138	N	N
34	20240424	160616	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92200	-600	5	-0.65	44858616900	484637	140.21	93300	93400	92200	120600	65000	92800	92562.66	30.07	0	-24246	93600	93200	92500	92100	91400	93400	92300	8182	27800	5000	70520	100	1	163647814	150883	23.39	0.85	12	0.30	3942.00	108993.00	132400	20230704	-30.36	90300	20240419	2.10	101800	-9.43	20240102	90300	2.10	20240419	132400	-30.36	20230704	90300	2.10	20240419	0.72	N	066570	5000	8182 억	49211128	N	N	138	N	N
35	20240424	150621	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92300	-500	5	-0.54	36746872700	396697	114.77	93300	93400	92300	120600	65000	92800	92632.06	30.07	0	4540	93600	93200	92500	92100	91400	93400	92300	8182	27800	5000	70520	100	1	163647814	151047	23.41	0.85	12	0.24	3942.00	108993.00	132400	20230704	-30.29	90300	20240419	2.21	101800	-9.33	20240102	90300	2.21	20240419	132400	-30.29	20230704	90300	2.21	20240419	0.72	N	066570	5000	8182 억	49211128	N	N	689	N	N
36	20240424	140620	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92400	-400	5	-0.43	28904823300	311854	90.22	93300	93400	92300	120600	65000	92800	92687.01	30.07	0	9195	93600	93200	92500	92100	91400	93400	92300	8182	27800	5000	70520	100	1	163647814	151211	23.44	0.85	12	0.19	3942.00	108993.00	132400	20230704	-30.21	90300	20240419	2.33	101800	-9.23	20240102	90300	2.33	20240419	132400	-30.21	20230704	90300	2.33	20240419	0.72	N	066570	5000	8182 억	49211128	N	N	689	N	N
37	20240424	130625	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92300	-500	5	-0.54	23710790400	255663	73.96	93300	93400	92300	120600	65000	92800	92742.35	30.07	0	11661	93600	93200	92500	92100	91400	93400	92300	8182	27800	5000	70520	100	1	163647814	151047	23.41	0.85	12	0.16	3942.00	108993.00	132400	20230704	-30.29	90300	20240419	2.21	101800	-9.33	20240102	90300	2.21	20240419	132400	-30.29	20230704	90300	2.21	20240419	0.72	N	066570	5000	8182 억	49211128	N	N	689	N	N
38	20240424	120622	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92400	-400	5	-0.43	19840161500	213768	61.84	93300	93400	92300	120600	65000	92800	92811.66	30.07	0	12156	93600	93200	92500	92100	91400	93400	92300	8182	27800	5000	70520	100	1	163647814	151211	23.44	0.85	12	0.13	3942.00	108993.00	132400	20230704	-30.21	90300	20240419	2.33	101800	-9.23	20240102	90300	2.33	20240419	132400	-30.21	20230704	90300	2.33	20240419	0.72	N	066570	5000	8182 억	49211128	N	N	689	N	N
39	20240424	110620	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92700	-100	5	-0.11	15182785000	163416	47.28	93300	93400	92500	120600	65000	92800	92908.85	30.07	0	16911	93600	93200	92500	92100	91400	93400	92300	8182	27800	5000	70520	100	1	163647814	151702	23.52	0.85	12	0.10	3942.00	108993.00	132400	20230704	-29.98	90300	20240419	2.66	101800	-8.94	20240102	90300	2.66	20240419	132400	-29.98	20230704	90300	2.66	20240419	0.72	N	066570	5000	8182 억	49211128	N	N	689	N	N
40	20240424	100619	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92700	-100	5	-0.11	10746851900	115553	33.43	93300	93400	92500	120600	65000	92800	93003.78	30.07	0	12325	93600	93200	92500	92100	91400	93400	92300	8182	27800	5000	70520	100	1	163647814	151702	23.52	0.85	12	0.07	3942.00	108993.00	132400	20230704	-29.98	90300	20240419	2.66	101800	-8.94	20240102	90300	2.66	20240419	132400	-29.98	20230704	90300	2.66	20240419	0.72	N	066570	5000	8182 억	49211128	N	N	689	N	N
41	20240424	090622	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93200	400	2	0.43	2545323900	27315	7.90	93300	93400	92900	120600	65000	92800	93185.05	30.07	0	7630	93600	93200	92500	92100	91400	93400	92300	8182	27800	5000	70520	100	1	163647814	152520	23.64	0.86	12	0.02	3942.00	108993.00	132400	20230704	-29.61	90300	20240419	3.21	101800	-8.45	20240102	90300	3.21	20240419	132400	-29.61	20230704	90300	3.21	20240419	0.72	N	066570	5000	8182 억	49211128	N	N	689	N	N
42	20240423	160558	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92800	800	2	0.87	31118309200	336908	96.86	92100	92900	91800	119600	64400	92000	92363.88	30.02	12420	86165	93066	92532	91866	91332	90666	92200	91000	8182	27600	5000	69920	100	1	163647814	151865	23.54	0.85	12	0.21	3942.00	108993.00	132400	20230704	-29.91	90300	20240419	2.77	101800	-8.84	20240102	90300	2.77	20240419	132400	-29.91	20230704	90300	2.77	20240419	0.73	N	066570	5000	8182 억	49121727	N	N	689	N	N
43	20240423	150618	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91800	-200	5	-0.22	22733898700	246380	70.83	92100	92900	91800	119600	64400	92000	92271.69	30.02	12420	63050	93066	92532	91866	91332	90666	92200	91000	8182	27600	5000	69920	100	1	163647814	150229	23.29	0.84	12	0.15	3942.00	108993.00	132400	20230704	-30.66	90300	20240419	1.66	101800	-9.82	20240102	90300	1.66	20240419	132400	-30.66	20230704	90300	1.66	20240419	0.73	N	066570	5000	8182 억	49121727	N	N	439	N	N
44	20240423	140619	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92100	100	2	0.11	18895553400	204643	58.83	92100	92900	91800	119600	64400	92000	92334.23	30.02	12420	54100	93066	92532	91866	91332	90666	92200	91000	8182	27600	5000	69920	100	1	163647814	150720	23.36	0.85	12	0.13	3942.00	108993.00	132400	20230704	-30.44	90300	20240419	1.99	101800	-9.53	20240102	90300	1.99	20240419	132400	-30.44	20230704	90300	1.99	20240419	0.73	N	066570	5000	8182 억	49121727	N	N	439	N	N
45	20240423	130617	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92300	300	2	0.33	16369022100	177233	50.95	92100	92900	91800	119600	64400	92000	92358.78	30.02	12420	44405	93066	92532	91866	91332	90666	92200	91000	8182	27600	5000	69920	100	1	163647814	151047	23.41	0.85	12	0.11	3942.00	108993.00	132400	20230704	-30.29	90300	20240419	2.21	101800	-9.33	20240102	90300	2.21	20240419	132400	-30.29	20230704	90300	2.21	20240419	0.73	N	066570	5000	8182 억	49121727	N	N	439	N	N
46	20240423	120617	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92300	300	2	0.33	13152213200	142463	40.96	92100	92800	91800	119600	64400	92000	92320.21	30.02	12420	33266	93066	92532	91866	91332	90666	92200	91000	8182	27600	5000	69920	100	1	163647814	151047	23.41	0.85	12	0.09	3942.00	108993.00	132400	20230704	-30.29	90300	20240419	2.21	101800	-9.33	20240102	90300	2.21	20240419	132400	-30.29	20230704	90300	2.21	20240419	0.73	N	066570	5000	8182 억	49121727	N	N	439	N	N
47	20240423	110619	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92100	100	2	0.11	10665434100	115503	33.21	92100	92800	91800	119600	64400	92000	92339.03	30.02	12420	22879	93066	92532	91866	91332	90666	92200	91000	8182	27600	5000	69920	100	1	163647814	150720	23.36	0.85	12	0.07	3942.00	108993.00	132400	20230704	-30.44	90300	20240419	1.99	101800	-9.53	20240102	90300	1.99	20240419	132400	-30.44	20230704	90300	1.99	20240419	0.73	N	066570	5000	8182 억	49121727	N	N	439	N	N
48	20240423	100617	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92400	400	2	0.43	7414107500	80204	23.06	92100	92800	92000	119600	64400	92000	92440.63	30.02	12420	18740	93066	92532	91866	91332	90666	92200	91000	8182	27600	5000	69920	100	1	163647814	151211	23.44	0.85	12	0.05	3942.00	108993.00	132400	20230704	-30.21	90300	20240419	2.33	101800	-9.23	20240102	90300	2.33	20240419	132400	-30.21	20230704	90300	2.33	20240419	0.73	N	066570	5000	8182 억	49121727	N	N	439	N	N
49	20240423	090618	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92500	500	2	0.54	2079654600	22510	6.47	92100	92800	92000	119600	64400	92000	92388.07	30.02	12420	3474	93066	92532	91866	91332	90666	92200	91000	8182	27600	5000	69920	100	1	163647814	151374	23.47	0.85	12	0.01	3942.00	108993.00	132400	20230704	-30.14	90300	20240419	2.44	101800	-9.14	20240102	90300	2.44	20240419	132400	-30.14	20230704	90300	2.44	20240419	0.73	N	066570	5000	8182 억	49121727	N	N	439	N	N
50	20240422	160616	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92000	800	2	0.88	31742972300	346190	75.95	92400	92400	91200	118500	63900	91200	91690.42	29.99	0	10127	93533	92366	91333	90166	89133	91850	89650	8182	27300	5000	69310	100	1	163647814	150556	23.34	0.84	12	0.21	3942.00	108993.00	132400	20230704	-30.51	90300	20240419	1.88	101800	-9.63	20240102	90300	1.88	20240419	132400	-30.51	20230704	90300	1.88	20240419	0.72	N	066570	5000	8182 억	49076686	N	N	439	N	N
51	20240422	150615	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91700	500	2	0.55	26389702800	287916	63.16	92400	92400	91200	118500	63900	91200	91657.75	29.99	0	2207	93533	92366	91333	90166	89133	91850	89650	8182	27300	5000	69310	100	1	163647814	150065	23.26	0.84	12	0.18	3942.00	108993.00	132400	20230704	-30.74	90300	20240419	1.55	101800	-9.92	20240102	90300	1.55	20240419	132400	-30.74	20230704	90300	1.55	20240419	0.72	N	066570	5000	8182 억	49076686	N	N	1650	N	N
52	20240422	140615	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91500	300	2	0.33	21363012300	232984	51.11	92400	92400	91200	118500	63900	91200	91693.18	29.99	0	1398	93533	92366	91333	90166	89133	91850	89650	8182	27300	5000	69310	100	1	163647814	149738	23.21	0.84	12	0.14	3942.00	108993.00	132400	20230704	-30.89	90300	20240419	1.33	101800	-10.12	20240102	90300	1.33	20240419	132400	-30.89	20230704	90300	1.33	20240419	0.72	N	066570	5000	8182 억	49076686	N	N	1650	N	N
53	20240422	130613	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91400	200	2	0.22	19023120500	207413	45.50	92400	92400	91200	118500	63900	91200	91716.30	29.99	0	1693	93533	92366	91333	90166	89133	91850	89650	8182	27300	5000	69310	100	1	163647814	149574	23.19	0.84	12	0.13	3942.00	108993.00	132400	20230704	-30.97	90300	20240419	1.22	101800	-10.22	20240102	90300	1.22	20240419	132400	-30.97	20230704	90300	1.22	20240419	0.72	N	066570	5000	8182 억	49076686	N	N	1650	N	N
54	20240422	120613	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91400	200	2	0.22	15163396300	165164	36.23	92400	92400	91300	118500	63900	91200	91808.35	29.99	0	-682	93533	92366	91333	90166	89133	91850	89650	8182	27300	5000	69310	100	1	163647814	149574	23.19	0.84	12	0.10	3942.00	108993.00	132400	20230704	-30.97	90300	20240419	1.22	101800	-10.22	20240102	90300	1.22	20240419	132400	-30.97	20230704	90300	1.22	20240419	0.72	N	066570	5000	8182 억	49076686	N	N	1650	N	N
55	20240422	110613	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91600	400	2	0.44	12407276500	135073	29.63	92400	92400	91300	118500	63900	91200	91856.39	29.99	0	956	93533	92366	91333	90166	89133	91850	89650	8182	27300	5000	69310	100	1	163647814	149901	23.24	0.84	12	0.08	3942.00	108993.00	132400	20230704	-30.82	90300	20240419	1.44	101800	-10.02	20240102	90300	1.44	20240419	132400	-30.82	20230704	90300	1.44	20240419	0.72	N	066570	5000	8182 억	49076686	N	N	1650	N	N
56	20240422	100614	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91700	500	2	0.55	8825898800	96008	21.06	92400	92400	91300	118500	63900	91200	91929.26	29.99	0	3160	93533	92366	91333	90166	89133	91850	89650	8182	27300	5000	69310	100	1	163647814	150065	23.26	0.84	12	0.06	3942.00	108993.00	132400	20230704	-30.74	90300	20240419	1.55	101800	-9.92	20240102	90300	1.55	20240419	132400	-30.74	20230704	90300	1.55	20240419	0.72	N	066570	5000	8182 억	49076686	N	N	1650	N	N
57	20240422	090614	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91700	500	2	0.55	2901008900	31541	6.92	92400	92400	91300	118500	63900	91200	91977.36	29.99	0	3102	93533	92366	91333	90166	89133	91850	89650	8182	27300	5000	69310	100	1	163647814	150065	23.26	0.84	12	0.02	3942.00	108993.00	132400	20230704	-30.74	90300	20240419	1.55	101800	-9.92	20240102	90300	1.55	20240419	132400	-30.74	20230704	90300	1.55	20240419	0.72	N	066570	5000	8182 억	49076686	N	N	1650	N	N
58	20240419	160547	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	91200	-1400	5	-1.51	41320435000	453402	126.97	91800	92500	90300	120300	64900	92600	91133.16	29.95	0	-19065	94400	93500	92300	91400	90200	93950	91850	8182	27700	5000	70370	100	1	163647814	149247	23.14	0.84	12	0.28	3942.00	108993.00	132400	20230704	-31.12	90300	20240419	1.00	101800	-10.41	20240102	90300	1.00	20240419	132400	-31.12	20230704	90300	1.00	20240419	0.74	N	066570	5000	8182 억	49015784	N	N	1650	N	N
59	20240419	150552	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	91100	-1500	5	-1.62	36614645900	401782	112.52	91800	92500	90300	120300	64900	92600	91129.58	29.95	0	-21104	94400	93500	92300	91400	90200	93950	91850	8182	27700	5000	70370	100	1	163647814	149083	23.11	0.84	12	0.25	3942.00	108993.00	132400	20230704	-31.19	90300	20240419	0.89	101800	-10.51	20240102	90300	0.89	20240419	132400	-31.19	20230704	90300	0.89	20240419	0.74	N	066570	5000	8182 억	49015784	N	N	728	N	N
60	20240419	140547	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	90900	-1700	5	-1.84	32359478300	355036	99.43	91800	92500	90300	120300	64900	92600	91143.05	29.95	0	-15494	94400	93500	92300	91400	90200	93950	91850	8182	27700	5000	70370	100	1	163647814	148756	23.06	0.83	12	0.22	3942.00	108993.00	132400	20230704	-31.34	90300	20240419	0.66	101800	-10.71	20240102	90300	0.66	20240419	132400	-31.34	20230704	90300	0.66	20240419	0.74	N	066570	5000	8182 억	49015784	N	N	728	N	N
61	20240419	130549	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	91100	-1500	5	-1.62	29741053700	326257	91.37	91800	92500	90300	120300	64900	92600	91157.10	29.95	0	-9408	94400	93500	92300	91400	90200	93950	91850	8182	27700	5000	70370	100	1	163647814	149083	23.11	0.84	12	0.20	3942.00	108993.00	132400	20230704	-31.19	90300	20240419	0.89	101800	-10.51	20240102	90300	0.89	20240419	132400	-31.19	20230704	90300	0.89	20240419	0.74	N	066570	5000	8182 억	49015784	N	N	728	N	N
62	20240419	120546	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	90700	-1900	5	-2.05	26311649500	288509	80.80	91800	92500	90300	120300	64900	92600	91197.33	29.95	0	1033	94400	93500	92300	91400	90200	93950	91850	8182	27700	5000	70370	100	1	163647814	148429	23.01	0.83	12	0.18	3942.00	108993.00	132400	20230704	-31.50	90300	20240419	0.44	101800	-10.90	20240102	90300	0.44	20240419	132400	-31.50	20230704	90300	0.44	20240419	0.74	N	066570	5000	8182 억	49015784	N	N	728	N	N
63	20240419	110551	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91000	-1600	5	-1.73	16787903700	183457	51.38	91800	92500	91000	120300	64900	92600	91506.96	29.95	0	18916	94400	93500	92300	91400	90200	93950	91850	8182	27700	5000	70370	100	1	163647814	148920	23.08	0.83	12	0.11	3942.00	108993.00	132400	20230704	-31.27	90600	20240416	0.44	101800	-10.61	20240102	90600	0.44	20240416	132400	-31.27	20230704	90600	0.44	20240416	0.74	N	066570	5000	8182 억	49015784	N	N	728	N	N
64	20240419	100551	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91900	-700	5	-0.76	11165780800	121877	34.13	91800	92500	91200	120300	64900	92600	91612.85	29.95	0	17238	94400	93500	92300	91400	90200	93950	91850	8182	27700	5000	70370	100	1	163647814	150392	23.31	0.84	12	0.07	3942.00	108993.00	132400	20230704	-30.59	90600	20240416	1.43	101800	-9.72	20240102	90600	1.43	20240416	132400	-30.59	20230704	90600	1.43	20240416	0.74	N	066570	5000	8182 억	49015784	N	N	728	N	N
65	20240419	090546	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91800	-800	5	-0.86	2992636900	32570	9.12	91800	92500	91700	120300	64900	92600	91876.91	29.95	0	-115	94400	93500	92300	91400	90200	93950	91850	8182	27700	5000	70370	100	1	163647814	150229	23.29	0.84	12	0.02	3942.00	108993.00	132400	20230704	-30.66	90600	20240416	1.32	101800	-9.82	20240102	90600	1.32	20240416	132400	-30.66	20230704	90600	1.32	20240416	0.74	N	066570	5000	8182 억	49015784	N	N	728	N	N
66	20240418	160545	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92600	1600	2	1.76	30328552400	328284	81.50	91400	93200	91100	118300	63700	91000	92385.08	29.91	0	52200	93266	92132	91566	90432	89866	91850	90150	8182	27300	5000	69160	100	1	163647814	151538	23.49	0.85	12	0.20	3942.00	108993.00	132400	20230704	-30.06	90600	20240416	2.21	101800	-9.04	20240102	90600	2.21	20240416	132400	-30.06	20230704	90600	2.21	20240416	0.73	N	066570	5000	8182 억	48949538	N	N	728	N	N
67	20240418	150545	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93000	2000	2	2.20	25859416400	280101	69.54	91400	93200	91100	118300	63700	91000	92322.17	29.91	0	48190	93266	92132	91566	90432	89866	91850	90150	8182	27300	5000	69160	100	1	163647814	152192	23.59	0.85	12	0.17	3942.00	108993.00	132400	20230704	-29.76	90600	20240416	2.65	101800	-8.64	20240102	90600	2.65	20240416	132400	-29.76	20230704	90600	2.65	20240416	0.73	N	066570	5000	8182 억	48949538	N	N	468	N	N
68	20240418	140550	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92200	1200	2	1.32	16105745000	174932	43.43	91400	92500	91100	118300	63700	91000	92069.14	29.91	0	34781	93266	92132	91566	90432	89866	91850	90150	8182	27300	5000	69160	100	1	163647814	150883	23.39	0.85	12	0.11	3942.00	108993.00	132400	20230704	-30.36	90600	20240416	1.77	101800	-9.43	20240102	90600	1.77	20240416	132400	-30.36	20230704	90600	1.77	20240416	0.73	N	066570	5000	8182 억	48949538	N	N	468	N	N
69	20240418	130546	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92100	1100	2	1.21	13535007500	147028	36.50	91400	92500	91100	118300	63700	91000	92057.98	29.91	0	34545	93266	92132	91566	90432	89866	91850	90150	8182	27300	5000	69160	100	1	163647814	150720	23.36	0.85	12	0.09	3942.00	108993.00	132400	20230704	-30.44	90600	20240416	1.66	101800	-9.53	20240102	90600	1.66	20240416	132400	-30.44	20230704	90600	1.66	20240416	0.73	N	066570	5000	8182 억	48949538	N	N	468	N	N
70	20240418	120544	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92300	1300	2	1.43	11714704900	127282	31.60	91400	92500	91100	118300	63700	91000	92038.12	29.91	0	30585	93266	92132	91566	90432	89866	91850	90150	8182	27300	5000	69160	100	1	163647814	151047	23.41	0.85	12	0.08	3942.00	108993.00	132400	20230704	-30.29	90600	20240416	1.88	101800	-9.33	20240102	90600	1.88	20240416	132400	-30.29	20230704	90600	1.88	20240416	0.73	N	066570	5000	8182 억	48949538	N	N	468	N	N
71	20240418	110546	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92100	1100	2	1.21	8788262700	95575	23.73	91400	92400	91100	118300	63700	91000	91952.36	29.91	0	17146	93266	92132	91566	90432	89866	91850	90150	8182	27300	5000	69160	100	1	163647814	150720	23.36	0.85	12	0.06	3942.00	108993.00	132400	20230704	-30.44	90600	20240416	1.66	101800	-9.53	20240102	90600	1.66	20240416	132400	-30.44	20230704	90600	1.66	20240416	0.73	N	066570	5000	8182 억	48949538	N	N	468	N	N
72	20240418	100547	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92300	1300	2	1.43	6240134700	67933	16.87	91400	92400	91100	118300	63700	91000	91858.30	29.91	0	13748	93266	92132	91566	90432	89866	91850	90150	8182	27300	5000	69160	100	1	163647814	151047	23.41	0.85	12	0.04	3942.00	108993.00	132400	20230704	-30.29	90600	20240416	1.88	101800	-9.33	20240102	90600	1.88	20240416	132400	-30.29	20230704	90600	1.88	20240416	0.73	N	066570	5000	8182 억	48949538	N	N	468	N	N
73	20240418	090546	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91300	300	2	0.33	1162450300	12730	3.16	91400	91500	91100	118300	63700	91000	91318.01	29.91	0	1946	93266	92132	91566	90432	89866	91850	90150	8182	27300	5000	69160	100	1	163647814	149410	23.16	0.84	12	0.01	3942.00	108993.00	132400	20230704	-31.04	90600	20240416	0.77	101800	-10.31	20240102	90600	0.77	20240416	132400	-31.04	20230704	90600	0.77	20240416	0.73	N	066570	5000	8182 억	48949538	N	N	468	N	N
74	20240417	160541	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91000	-800	5	-0.87	36055056700	394154	60.54	91700	92700	91000	119300	64300	91800	91477.75	29.90	0	48505	93533	92666	91633	90766	89733	92150	90250	8182	27500	5000	69760	100	1	163647814	148920	23.08	0.83	12	0.24	3942.00	108993.00	132400	20230704	-31.27	90600	20240416	0.44	101800	-10.61	20240102	90600	0.44	20240416	132400	-31.27	20230704	90600	0.44	20240416	0.74	N	066570	5000	8182 억	48923159	N	N	468	N	N
75	20240417	150550	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91100	-700	5	-0.76	29552460400	322733	49.57	91700	92700	91000	119300	64300	91800	91569.37	29.90	0	41741	93533	92666	91633	90766	89733	92150	90250	8182	27500	5000	69760	100	1	163647814	149083	23.11	0.84	12	0.20	3942.00	108993.00	132400	20230704	-31.19	90600	20240416	0.55	101800	-10.51	20240102	90600	0.55	20240416	132400	-31.19	20230704	90600	0.55	20240416	0.74	N	066570	5000	8182 억	48923159	N	N	2621	N	N
76	20240417	140545	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91500	-300	5	-0.33	22620081500	246872	37.92	91700	92700	91000	119300	64300	91800	91626.75	29.90	0	19279	93533	92666	91633	90766	89733	92150	90250	8182	27500	5000	69760	100	1	163647814	149738	23.21	0.84	12	0.15	3942.00	108993.00	132400	20230704	-30.89	90600	20240416	0.99	101800	-10.12	20240102	90600	0.99	20240416	132400	-30.89	20230704	90600	0.99	20240416	0.74	N	066570	5000	8182 억	48923159	N	N	2621	N	N
77	20240417	130547	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91800	0	3	0.00	19140039100	208897	32.08	91700	92700	91000	119300	64300	91800	91624.27	29.90	0	11334	93533	92666	91633	90766	89733	92150	90250	8182	27500	5000	69760	100	1	163647814	150229	23.29	0.84	12	0.13	3942.00	108993.00	132400	20230704	-30.66	90600	20240416	1.32	101800	-9.82	20240102	90600	1.32	20240416	132400	-30.66	20230704	90600	1.32	20240416	0.74	N	066570	5000	8182 억	48923159	N	N	2621	N	N
78	20240417	120548	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91800	0	3	0.00	17055000600	186208	28.60	91700	92700	91000	119300	64300	91800	91591.11	29.90	0	1153	93533	92666	91633	90766	89733	92150	90250	8182	27500	5000	69760	100	1	163647814	150229	23.29	0.84	12	0.11	3942.00	108993.00	132400	20230704	-30.66	90600	20240416	1.32	101800	-9.82	20240102	90600	1.32	20240416	132400	-30.66	20230704	90600	1.32	20240416	0.74	N	066570	5000	8182 억	48923159	N	N	2621	N	N
79	20240417	110549	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91400	-400	5	-0.44	14617253300	159594	24.51	91700	92700	91000	119300	64300	91800	91590.22	29.90	0	-3476	93533	92666	91633	90766	89733	92150	90250	8182	27500	5000	69760	100	1	163647814	149574	23.19	0.84	12	0.10	3942.00	108993.00	132400	20230704	-30.97	90600	20240416	0.88	101800	-10.22	20240102	90600	0.88	20240416	132400	-30.97	20230704	90600	0.88	20240416	0.74	N	066570	5000	8182 억	48923159	N	N	2621	N	N
80	20240417	100545	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91600	-200	5	-0.22	9938935200	108333	16.64	91700	92700	91200	119300	64300	91800	91744.29	29.90	0	-2661	93533	92666	91633	90766	89733	92150	90250	8182	27500	5000	69760	100	1	163647814	149901	23.24	0.84	12	0.07	3942.00	108993.00	132400	20230704	-30.82	90600	20240416	1.10	101800	-10.02	20240102	90600	1.10	20240416	132400	-30.82	20230704	90600	1.10	20240416	0.74	N	066570	5000	8182 억	48923159	N	N	2621	N	N
81	20240417	090542	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91600	-200	5	-0.22	3037365100	33036	5.07	91700	92700	91600	119300	64300	91800	91941.14	29.90	0	10213	93533	92666	91633	90766	89733	92150	90250	8182	27500	5000	69760	100	1	163647814	149901	23.24	0.84	12	0.02	3942.00	108993.00	132400	20230704	-30.82	90600	20240416	1.10	101800	-10.02	20240102	90600	1.10	20240416	132400	-30.82	20230704	90600	1.10	20240416	0.74	N	066570	5000	8182 억	48923159	N	N	2621	N	N
82	20240416	160547	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	91800	-700	5	-0.76	59054007600	647678	153.66	92000	92500	90600	120200	64800	92500	91176.38	29.88	0	-16048	93633	93066	92733	92166	91833	92900	92000	8182	27700	5000	70300	100	1	163647814	150229	23.29	0.84	12	0.40	3942.00	108993.00	132400	20230704	-30.66	90600	20240416	1.32	101800	-9.82	20240102	90600	1.32	20240416	132400	-30.66	20230704	90600	1.32	20240416	0.70	N	066570	5000	8182 억	48898878	N	N	2621	N	N
83	20240416	150544	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	91700	-800	5	-0.86	53026603600	582017	138.08	92000	92500	90600	120200	64800	92500	91107.89	29.88	0	-21727	93633	93066	92733	92166	91833	92900	92000	8182	27700	5000	70300	100	1	163647814	150065	23.26	0.84	12	0.36	3942.00	108993.00	132400	20230704	-30.74	90600	20240416	1.21	101800	-9.92	20240102	90600	1.21	20240416	132400	-30.74	20230704	90600	1.21	20240416	0.70	N	066570	5000	8182 억	48898878	N	N	2534	N	N
84	20240416	140543	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	90700	-1800	5	-1.95	46791323500	513452	121.82	92000	92500	90600	120200	64800	92500	91130.36	29.88	0	-29491	93633	93066	92733	92166	91833	92900	92000	8182	27700	5000	70300	100	1	163647814	148429	23.01	0.83	12	0.31	3942.00	108993.00	132400	20230704	-31.50	90600	20240416	0.11	101800	-10.90	20240102	90600	0.11	20240416	132400	-31.50	20230704	90600	0.11	20240416	0.70	N	066570	5000	8182 억	48898878	N	N	2534	N	N
85	20240416	130545	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	90700	-1800	5	-1.95	40731328200	446663	105.97	92000	92500	90700	120200	64800	92500	91189.73	29.88	0	-29687	93633	93066	92733	92166	91833	92900	92000	8182	27700	5000	70300	100	1	163647814	148429	23.01	0.83	12	0.27	3942.00	108993.00	132400	20230704	-31.50	90700	20240416	0.00	101800	-10.90	20240102	90700	0.00	20240416	132400	-31.50	20230704	90700	0.00	20240416	0.70	N	066570	5000	8182 억	48898878	N	N	2534	N	N
86	20240416	120547	55	40.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	90700	-1800	5	-1.95	37315582400	409049	97.05	92000	92500	90700	120200	64800	92500	91224.62	29.88	0	-29721	93633	93066	92733	92166	91833	92900	92000	8182	27700	5000	70300	100	1	163647814	148429	23.01	0.83	12	0.25	3942.00	108993.00	132400	20230704	-31.50	90700	20240416	0.00	101800	-10.90	20240102	90700	0.00	20240416	132400	-31.50	20230704	90700	0.00	20240416	0.70	N	066570	5000	8182 억	48898878	N	N	2534	N	N
87	20240416	110544	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90900	-1600	5	-1.73	30923366000	338664	80.35	92000	92500	90800	120200	64800	92500	91309.20	29.88	0	-23974	93633	93066	92733	92166	91833	92900	92000	8182	27700	5000	70300	100	1	163647814	148756	23.06	0.83	12	0.21	3942.00	108993.00	132400	20230704	-31.34	90700	20240117	0.22	101800	-10.71	20240102	90700	0.22	20240117	132400	-31.34	20230704	90700	0.22	20240117	0.70	N	066570	5000	8182 억	48898878	N	N	2534	N	N
88	20240416	100538	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91100	-1400	5	-1.51	18263995200	199567	47.35	92000	92500	91100	120200	64800	92500	91517.18	29.88	0	2083	93633	93066	92733	92166	91833	92900	92000	8182	27700	5000	70300	100	1	163647814	149083	23.11	0.84	12	0.12	3942.00	108993.00	132400	20230704	-31.19	90700	20240117	0.44	101800	-10.51	20240102	90700	0.44	20240117	132400	-31.19	20230704	90700	0.44	20240117	0.70	N	066570	5000	8182 억	48898878	N	N	2534	N	N
89	20240416	090538	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92000	-500	5	-0.54	2928814000	31833	7.55	92000	92500	91800	120200	64800	92500	92002.62	29.88	0	7792	93633	93066	92733	92166	91833	92900	92000	8182	27700	5000	70300	100	1	163647814	150556	23.34	0.84	12	0.02	3942.00	108993.00	132400	20230704	-30.51	90700	20240117	1.43	101800	-9.63	20240102	90700	1.43	20240117	132400	-30.51	20230704	90700	1.43	20240117	0.70	N	066570	5000	8182 억	48898878	N	N	2534	N	N
90	20240415	160536	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92500	-1000	5	-1.07	38772009400	418653	45.98	92800	93300	92400	121500	65500	93500	92611.38	29.85	-3330	-63651	97033	95266	94333	92566	91633	94800	92100	8182	28000	5000	71060	100	1	163647814	151374	23.47	0.85	12	0.26	3942.00	108993.00	132400	20230704	-30.14	90700	20240117	1.98	101800	-9.14	20240102	90700	1.98	20240117	132400	-30.14	20230704	90700	1.98	20240117	0.70	N	066570	5000	8182 억	48851229	N	N	2534	N	N
91	20240415	150541	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92400	-1100	5	-1.18	34618696100	373738	41.04	92800	93300	92400	121500	65500	93500	92628.20	29.85	-3330	-57394	97033	95266	94333	92566	91633	94800	92100	8182	28000	5000	71060	100	1	163647814	151211	23.44	0.85	12	0.23	3942.00	108993.00	132400	20230704	-30.21	90700	20240117	1.87	101800	-9.23	20240102	90700	1.87	20240117	132400	-30.21	20230704	90700	1.87	20240117	0.70	N	066570	5000	8182 억	48851229	N	N	1356	N	N
92	20240415	140535	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92600	-900	5	-0.96	28274747700	305144	33.51	92800	93300	92400	121500	65500	93500	92660.29	29.85	-3330	-34395	97033	95266	94333	92566	91633	94800	92100	8182	28000	5000	71060	100	1	163647814	151538	23.49	0.85	12	0.19	3942.00	108993.00	132400	20230704	-30.06	90700	20240117	2.09	101800	-9.04	20240102	90700	2.09	20240117	132400	-30.06	20230704	90700	2.09	20240117	0.70	N	066570	5000	8182 억	48851229	N	N	1356	N	N
93	20240415	130530	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92600	-900	5	-0.96	23301012100	251380	27.61	92800	93300	92400	121500	65500	93500	92692.33	29.85	-3330	-6141	97033	95266	94333	92566	91633	94800	92100	8182	28000	5000	71060	100	1	163647814	151538	23.49	0.85	12	0.15	3942.00	108993.00	132400	20230704	-30.06	90700	20240117	2.09	101800	-9.04	20240102	90700	2.09	20240117	132400	-30.06	20230704	90700	2.09	20240117	0.70	N	066570	5000	8182 억	48851229	N	N	1356	N	N
94	20240415	120538	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92600	-900	5	-0.96	19985896400	215568	23.67	92800	93300	92400	121500	65500	93500	92712.65	29.85	-3330	6248	97033	95266	94333	92566	91633	94800	92100	8182	28000	5000	71060	100	1	163647814	151538	23.49	0.85	12	0.13	3942.00	108993.00	132400	20230704	-30.06	90700	20240117	2.09	101800	-9.04	20240102	90700	2.09	20240117	132400	-30.06	20230704	90700	2.09	20240117	0.70	N	066570	5000	8182 억	48851229	N	N	1356	N	N
95	20240415	110538	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92700	-800	5	-0.86	17529753200	189049	20.76	92800	93300	92400	121500	65500	93500	92725.90	29.85	-3330	14812	97033	95266	94333	92566	91633	94800	92100	8182	28000	5000	71060	100	1	163647814	151702	23.52	0.85	12	0.12	3942.00	108993.00	132400	20230704	-29.98	90700	20240117	2.21	101800	-8.94	20240102	90700	2.21	20240117	132400	-29.98	20230704	90700	2.21	20240117	0.70	N	066570	5000	8182 억	48851229	N	N	1356	N	N
96	20240415	100536	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92600	-900	5	-0.96	12292874100	132493	14.55	92800	93300	92400	121500	65500	93500	92781.21	29.85	-3330	20398	97033	95266	94333	92566	91633	94800	92100	8182	28000	5000	71060	100	1	163647814	151538	23.49	0.85	12	0.08	3942.00	108993.00	132400	20230704	-30.06	90700	20240117	2.09	101800	-9.04	20240102	90700	2.09	20240117	132400	-30.06	20230704	90700	2.09	20240117	0.70	N	066570	5000	8182 억	48851229	N	N	1356	N	N
97	20240415	090539	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92900	-600	5	-0.64	3664015100	39494	4.34	92800	93200	92400	121500	65500	93500	92773.62	29.85	-3330	9534	97033	95266	94333	92566	91633	94800	92100	8182	28000	5000	71060	100	1	163647814	152029	23.57	0.85	12	0.02	3942.00	108993.00	132400	20230704	-29.83	90700	20240117	2.43	101800	-8.74	20240102	90700	2.43	20240117	132400	-29.83	20230704	90700	2.43	20240117	0.70	N	066570	5000	8182 억	48851229	N	N	1356	N	N
98	20240412	160536	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93500	-2900	5	-3.01	85237677600	906486	156.37	96100	96100	93400	125300	67500	96400	94031.91	30.09	0	-446226	97866	97132	95666	94932	93466	97500	95300	8182	28900	5000	73260	100	1	163647814	153011	23.72	0.86	12	0.55	3942.00	108993.00	132400	20230704	-29.38	90700	20240117	3.09	101800	-8.15	20240102	90700	3.09	20240117	132400	-29.38	20230704	90700	3.09	20240117	0.71	N	066570	5000	8182 억	49243850	N	N	1356	N	N
99	20240412	150537	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93500	-2900	5	-3.01	77187894100	820407	141.52	96100	96100	93400	125300	67500	96400	94082.78	30.09	0	-413461	97866	97132	95666	94932	93466	97500	95300	8182	28900	5000	73260	100	1	163647814	153011	23.72	0.86	12	0.50	3942.00	108993.00	132400	20230704	-29.38	90700	20240117	3.09	101800	-8.15	20240102	90700	3.09	20240117	132400	-29.38	20230704	90700	3.09	20240117	0.71	N	066570	5000	8182 억	49243850	N	N	1831	N	N
100	20240412	140535	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93500	-2900	5	-3.01	69540130200	738615	127.41	96100	96100	93400	125300	67500	96400	94147.10	30.09	0	-360100	97866	97132	95666	94932	93466	97500	95300	8182	28900	5000	73260	100	1	163647814	153011	23.72	0.86	12	0.45	3942.00	108993.00	132400	20230704	-29.38	90700	20240117	3.09	101800	-8.15	20240102	90700	3.09	20240117	132400	-29.38	20230704	90700	3.09	20240117	0.71	N	066570	5000	8182 억	49243850	N	N	1831	N	N
101	20240412	130531	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93400	-3000	5	-3.11	65414827800	694538	119.81	96100	96100	93400	125300	67500	96400	94182.29	30.09	0	-337037	97866	97132	95666	94932	93466	97500	95300	8182	28900	5000	73260	100	1	163647814	152847	23.69	0.86	12	0.42	3942.00	108993.00	132400	20230704	-29.46	90700	20240117	2.98	101800	-8.25	20240102	90700	2.98	20240117	132400	-29.46	20230704	90700	2.98	20240117	0.71	N	066570	5000	8182 억	49243850	N	N	1831	N	N
102	20240412	120536	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93900	-2500	5	-2.59	51597774800	546971	94.35	96100	96100	93700	125300	67500	96400	94330.85	30.09	0	-268617	97866	97132	95666	94932	93466	97500	95300	8182	28900	5000	73260	100	1	163647814	153665	23.82	0.86	12	0.33	3942.00	108993.00	132400	20230704	-29.08	90700	20240117	3.53	101800	-7.76	20240102	90700	3.53	20240117	132400	-29.08	20230704	90700	3.53	20240117	0.71	N	066570	5000	8182 억	49243850	N	N	1831	N	N
103	20240412	110531	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93900	-2500	5	-2.59	46965388200	497648	85.85	96100	96100	93700	125300	67500	96400	94371.69	30.09	0	-244502	97866	97132	95666	94932	93466	97500	95300	8182	28900	5000	73260	100	1	163647814	153665	23.82	0.86	12	0.30	3942.00	108993.00	132400	20230704	-29.08	90700	20240117	3.53	101800	-7.76	20240102	90700	3.53	20240117	132400	-29.08	20230704	90700	3.53	20240117	0.71	N	066570	5000	8182 억	49243850	N	N	1831	N	N
104	20240412	100533	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94200	-2200	5	-2.28	26135329200	276020	47.61	96100	96100	94100	125300	67500	96400	94681.74	30.09	0	-127285	97866	97132	95666	94932	93466	97500	95300	8182	28900	5000	73260	100	1	163647814	154156	23.90	0.86	12	0.17	3942.00	108993.00	132400	20230704	-28.85	90700	20240117	3.86	101800	-7.47	20240102	90700	3.86	20240117	132400	-28.85	20230704	90700	3.86	20240117	0.71	N	066570	5000	8182 억	49243850	N	N	1831	N	N
105	20240412	090533	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95100	-1300	5	-1.35	5658340200	59223	10.22	96100	96100	95000	125300	67500	96400	95532.08	30.09	0	-15092	97866	97132	95666	94932	93466	97500	95300	8182	28900	5000	73260	100	1	163647814	155629	24.12	0.87	12	0.04	3942.00	108993.00	132400	20230704	-28.17	90700	20240117	4.85	101800	-6.58	20240102	90700	4.85	20240117	132400	-28.17	20230704	90700	4.85	20240117	0.71	N	066570	5000	8182 억	49243850	N	N	1831	N	N
106	20240411	160528	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96400	200	2	0.21	54971984900	576590	100.49	95200	96400	94200	125000	67400	96200	95333.49	30.09	0	3554	98400	97300	96200	95100	94000	97850	95650	8182	28800	5000	73110	100	1	163647814	157756	24.45	0.88	12	0.35	3942.00	108993.00	132400	20230704	-27.19	90700	20240117	6.28	101800	-5.30	20240102	90700	6.28	20240117	132400	-27.19	20230704	90700	6.28	20240117	0.70	N	066570	5000	8182 억	49234746	N	N	1831	N	N
107	20240411	150535	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95000	-1200	5	-1.25	36259352300	382147	66.60	95200	95800	94200	125000	67400	96200	94883.19	30.09	0	-24334	98400	97300	96200	95100	94000	97850	95650	8182	28800	5000	73110	100	1	163647814	155465	24.10	0.87	12	0.23	3942.00	108993.00	132400	20230704	-28.25	90700	20240117	4.74	101800	-6.68	20240102	90700	4.74	20240117	132400	-28.25	20230704	90700	4.74	20240117	0.70	N	066570	5000	8182 억	49234746	N	N	1458	N	N
108	20240411	140532	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95000	-1200	5	-1.25	31174989300	328648	57.28	95200	95800	94200	125000	67400	96200	94858.21	30.09	0	-20541	98400	97300	96200	95100	94000	97850	95650	8182	28800	5000	73110	100	1	163647814	155465	24.10	0.87	12	0.20	3942.00	108993.00	132400	20230704	-28.25	90700	20240117	4.74	101800	-6.68	20240102	90700	4.74	20240117	132400	-28.25	20230704	90700	4.74	20240117	0.70	N	066570	5000	8182 억	49234746	N	N	1458	N	N
109	20240411	130525	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95100	-1100	5	-1.14	27006777000	284787	49.63	95200	95800	94200	125000	67400	96200	94831.39	30.09	0	-23992	98400	97300	96200	95100	94000	97850	95650	8182	28800	5000	73110	100	1	163647814	155629	24.12	0.87	12	0.17	3942.00	108993.00	132400	20230704	-28.17	90700	20240117	4.85	101800	-6.58	20240102	90700	4.85	20240117	132400	-28.17	20230704	90700	4.85	20240117	0.70	N	066570	5000	8182 억	49234746	N	N	1458	N	N
110	20240411	120533	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95000	-1200	5	-1.25	23926033100	252368	43.98	95200	95800	94200	125000	67400	96200	94806.01	30.09	0	-28315	98400	97300	96200	95100	94000	97850	95650	8182	28800	5000	73110	100	1	163647814	155465	24.10	0.87	12	0.15	3942.00	108993.00	132400	20230704	-28.25	90700	20240117	4.74	101800	-6.68	20240102	90700	4.74	20240117	132400	-28.25	20230704	90700	4.74	20240117	0.70	N	066570	5000	8182 억	49234746	N	N	1458	N	N
111	20240411	110528	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95100	-1100	5	-1.14	19571848200	206517	35.99	95200	95800	94200	125000	67400	96200	94770.98	30.09	0	-34539	98400	97300	96200	95100	94000	97850	95650	8182	28800	5000	73110	100	1	163647814	155629	24.12	0.87	12	0.13	3942.00	108993.00	132400	20230704	-28.17	90700	20240117	4.85	101800	-6.58	20240102	90700	4.85	20240117	132400	-28.17	20230704	90700	4.85	20240117	0.70	N	066570	5000	8182 억	49234746	N	N	1458	N	N
112	20240411	100534	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94600	-1600	5	-1.66	13938175400	147156	25.65	95200	95800	94200	125000	67400	96200	94716.79	30.09	0	-46570	98400	97300	96200	95100	94000	97850	95650	8182	28800	5000	73110	100	1	163647814	154811	24.00	0.87	12	0.09	3942.00	108993.00	132400	20230704	-28.55	90700	20240117	4.30	101800	-7.07	20240102	90700	4.30	20240117	132400	-28.55	20230704	90700	4.30	20240117	0.70	N	066570	5000	8182 억	49234746	N	N	1458	N	N
113	20240411	090530	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95500	-700	5	-0.73	3030570000	31838	5.55	95200	95800	94600	125000	67400	96200	95186.53	30.09	0	-962	98400	97300	96200	95100	94000	97850	95650	8182	28800	5000	73110	100	1	163647814	156284	24.23	0.88	12	0.02	3942.00	108993.00	132400	20230704	-27.87	90700	20240117	5.29	101800	-6.19	20240102	90700	5.29	20240117	132400	-27.87	20230704	90700	5.29	20240117	0.70	N	066570	5000	8182 억	49234746	N	N	1458	N	N
114	20240409	160523	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96200	1700	2	1.80	55031316100	570595	128.25	95300	97300	95100	122800	66200	94500	96446.24	29.97	0	190666	97500	96000	95100	93600	92700	95550	93150	8182	28300	5000	71820	100	1	163647814	157429	24.40	0.88	12	0.35	3942.00	108993.00	132400	20230704	-27.34	90700	20240117	6.06	101800	-5.50	20240102	90700	6.06	20240117	132400	-27.34	20230704	90700	6.06	20240117	0.71	N	066570	5000	8182 억	49037460	N	N	1458	N	N
115	20240409	150525	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95900	1400	2	1.48	50025401800	518518	116.54	95300	97300	95100	122800	66200	94500	96477.66	29.97	0	178436	97500	96000	95100	93600	92700	95550	93150	8182	28300	5000	71820	100	1	163647814	156938	24.33	0.88	12	0.32	3942.00	108993.00	132400	20230704	-27.57	90700	20240117	5.73	101800	-5.80	20240102	90700	5.73	20240117	132400	-27.57	20230704	90700	5.73	20240117	0.71	N	066570	5000	8182 억	49037460	N	N	1090	N	N
116	20240409	140528	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96300	1800	2	1.90	45730668000	473802	106.49	95300	97300	95100	122800	66200	94500	96518.52	29.97	0	166724	97500	96000	95100	93600	92700	95550	93150	8182	28300	5000	71820	100	1	163647814	157593	24.43	0.88	12	0.29	3942.00	108993.00	132400	20230704	-27.27	90700	20240117	6.17	101800	-5.40	20240102	90700	6.17	20240117	132400	-27.27	20230704	90700	6.17	20240117	0.71	N	066570	5000	8182 억	49037460	N	N	1090	N	N
117	20240409	130523	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96200	1700	2	1.80	42886975500	444262	99.85	95300	97300	95100	122800	66200	94500	96535.32	29.97	0	156517	97500	96000	95100	93600	92700	95550	93150	8182	28300	5000	71820	100	1	163647814	157429	24.40	0.88	12	0.27	3942.00	108993.00	132400	20230704	-27.34	90700	20240117	6.06	101800	-5.50	20240102	90700	6.06	20240117	132400	-27.34	20230704	90700	6.06	20240117	0.71	N	066570	5000	8182 억	49037460	N	N	1090	N	N
118	20240409	120527	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96000	1500	2	1.59	40195834000	416251	93.56	95300	97300	95100	122800	66200	94500	96566.34	29.97	0	146147	97500	96000	95100	93600	92700	95550	93150	8182	28300	5000	71820	100	1	163647814	157102	24.35	0.88	12	0.25	3942.00	108993.00	132400	20230704	-27.49	90700	20240117	5.84	101800	-5.70	20240102	90700	5.84	20240117	132400	-27.49	20230704	90700	5.84	20240117	0.71	N	066570	5000	8182 억	49037460	N	N	1090	N	N
119	20240409	110524	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96300	1800	2	1.90	35914195100	371804	83.57	95300	97300	95100	122800	66200	94500	96594.43	29.97	0	139748	97500	96000	95100	93600	92700	95550	93150	8182	28300	5000	71820	100	1	163647814	157593	24.43	0.88	12	0.23	3942.00	108993.00	132400	20230704	-27.27	90700	20240117	6.17	101800	-5.40	20240102	90700	6.17	20240117	132400	-27.27	20230704	90700	6.17	20240117	0.71	N	066570	5000	8182 억	49037460	N	N	1090	N	N
120	20240409	100522	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96600	2100	2	2.22	27176807800	281479	63.26	95300	97300	95100	122800	66200	94500	96550.04	29.97	0	124808	97500	96000	95100	93600	92700	95550	93150	8182	28300	5000	71820	100	1	163647814	158084	24.51	0.89	12	0.17	3942.00	108993.00	132400	20230704	-27.04	90700	20240117	6.50	101800	-5.11	20240102	90700	6.50	20240117	132400	-27.04	20230704	90700	6.50	20240117	0.71	N	066570	5000	8182 억	49037460	N	N	1090	N	N
121	20240409	090531	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96100	1600	2	1.69	4158172200	43480	9.77	95300	96200	95100	122800	66200	94500	95634.14	29.97	0	22627	97500	96000	95100	93600	92700	95550	93150	8182	28300	5000	71820	100	1	163647814	157266	24.38	0.88	12	0.03	3942.00	108993.00	132400	20230704	-27.42	90700	20240117	5.95	101800	-5.60	20240102	90700	5.95	20240117	132400	-27.42	20230704	90700	5.95	20240117	0.71	N	066570	5000	8182 억	49037460	N	N	1090	N	N
122	20240408	160518	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94500	-1400	5	-1.46	41910815600	441061	73.12	96600	96600	94200	124600	67200	95900	95023.37	30.01	0	-99128	99500	97700	95800	94000	92100	98600	94900	8182	28700	5000	72880	100	1	163647814	154647	23.97	0.87	12	0.27	3942.00	108993.00	132400	20230704	-28.63	90700	20240117	4.19	101800	-7.17	20240102	90700	4.19	20240117	132400	-28.63	20230704	90700	4.19	20240117	0.71	N	066570	5000	8182 억	49110452	N	N	1090	N	N
123	20240408	150525	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94400	-1500	5	-1.56	38164107200	401402	66.55	96600	96600	94200	124600	67200	95900	95077.02	30.01	0	-99443	99500	97700	95800	94000	92100	98600	94900	8182	28700	5000	72880	100	1	163647814	154484	23.95	0.87	12	0.25	3942.00	108993.00	132400	20230704	-28.70	90700	20240117	4.08	101800	-7.27	20240102	90700	4.08	20240117	132400	-28.70	20230704	90700	4.08	20240117	0.71	N	066570	5000	8182 억	49110452	N	N	0	N	N
124	20240408	140526	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94200	-1700	5	-1.77	32691481900	343383	56.93	96600	96600	94200	124600	67200	95900	95204.14	30.01	0	-82585	99500	97700	95800	94000	92100	98600	94900	8182	28700	5000	72880	100	1	163647814	154156	23.90	0.86	12	0.21	3942.00	108993.00	132400	20230704	-28.85	90700	20240117	3.86	101800	-7.47	20240102	90700	3.86	20240117	132400	-28.85	20230704	90700	3.86	20240117	0.71	N	066570	5000	8182 억	49110452	N	N	0	N	N
125	20240408	130522	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95000	-900	5	-0.94	23646983500	247807	41.08	96600	96600	94700	124600	67200	95900	95425.00	30.01	0	-45066	99500	97700	95800	94000	92100	98600	94900	8182	28700	5000	72880	100	1	163647814	155465	24.10	0.87	12	0.15	3942.00	108993.00	132400	20230704	-28.25	90700	20240117	4.74	101800	-6.68	20240102	90700	4.74	20240117	132400	-28.25	20230704	90700	4.74	20240117	0.71	N	066570	5000	8182 억	49110452	N	N	0	N	N
126	20240408	120525	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95300	-600	5	-0.63	20799825800	217858	36.12	96600	96600	94700	124600	67200	95900	95474.23	30.01	0	-37935	99500	97700	95800	94000	92100	98600	94900	8182	28700	5000	72880	100	1	163647814	155956	24.18	0.87	12	0.13	3942.00	108993.00	132400	20230704	-28.02	90700	20240117	5.07	101800	-6.39	20240102	90700	5.07	20240117	132400	-28.02	20230704	90700	5.07	20240117	0.71	N	066570	5000	8182 억	49110452	N	N	0	N	N
127	20240408	110526	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95100	-800	5	-0.83	17775715800	186062	30.85	96600	96600	94700	124600	67200	95900	95536.52	30.01	0	-35043	99500	97700	95800	94000	92100	98600	94900	8182	28700	5000	72880	100	1	163647814	155629	24.12	0.87	12	0.11	3942.00	108993.00	132400	20230704	-28.17	90700	20240117	4.85	101800	-6.58	20240102	90700	4.85	20240117	132400	-28.17	20230704	90700	4.85	20240117	0.71	N	066570	5000	8182 억	49110452	N	N	0	N	N
128	20240408	100520	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95900	0	3	0.00	14519994100	151957	25.19	96600	96600	94700	124600	67200	95900	95553.31	30.01	0	-31794	99500	97700	95800	94000	92100	98600	94900	8182	28700	5000	72880	100	1	163647814	156938	24.33	0.88	12	0.09	3942.00	108993.00	132400	20230704	-27.57	90700	20240117	5.73	101800	-5.80	20240102	90700	5.73	20240117	132400	-27.57	20230704	90700	5.73	20240117	0.71	N	066570	5000	8182 억	49110452	N	N	0	N	N
129	20240408	090524	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95600	-300	5	-0.31	4106589300	42680	7.08	96600	96600	95500	124600	67200	95900	96218.12	30.01	0	-9852	99500	97700	95800	94000	92100	98600	94900	8182	28700	5000	72880	100	1	163647814	156447	24.25	0.88	12	0.03	3942.00	108993.00	132400	20230704	-27.79	90700	20240117	5.40	101800	-6.09	20240102	90700	5.40	20240117	132400	-27.79	20230704	90700	5.40	20240117	0.71	N	066570	5000	8182 억	49110452	N	N	0	N	N
130	20240405	160525	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95900	1600	2	1.70	57571307900	600579	207.10	94200	97600	93900	122500	66100	94300	95859.80	29.90	0	49287	95833	95066	94533	93766	93233	94800	93500	8182	28200	5000	71660	100	1	163647814	156938	24.33	0.88	12	0.37	3942.00	108993.00	132400	20230704	-27.57	90700	20240117	5.73	101800	-5.80	20240102	90700	5.73	20240117	132400	-27.57	20230704	90700	5.73	20240117	0.74	N	066570	5000	8182 억	48933024	N	N	1083	N	N
131	20240405	150521	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95900	1600	2	1.70	54057603200	563914	194.46	94200	97600	93900	122500	66100	94300	95861.59	29.90	0	46718	95833	95066	94533	93766	93233	94800	93500	8182	28200	5000	71660	100	1	163647814	156938	24.33	0.88	12	0.34	3942.00	108993.00	132400	20230704	-27.57	90700	20240117	5.73	101800	-5.80	20240102	90700	5.73	20240117	132400	-27.57	20230704	90700	5.73	20240117	0.74	N	066570	5000	8182 억	48933024	N	N	1083	N	N
132	20240405	140521	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96500	2200	2	2.33	49491607100	516466	178.10	94200	97600	93900	122500	66100	94300	95827.60	29.90	0	44517	95833	95066	94533	93766	93233	94800	93500	8182	28200	5000	71660	100	1	163647814	157920	24.48	0.89	12	0.32	3942.00	108993.00	132400	20230704	-27.11	90700	20240117	6.39	101800	-5.21	20240102	90700	6.39	20240117	132400	-27.11	20230704	90700	6.39	20240117	0.74	N	066570	5000	8182 억	48933024	N	N	1083	N	N
133	20240405	130521	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96200	1900	2	2.01	43847159100	457879	157.89	94200	97600	93900	122500	66100	94300	95761.64	29.90	0	29547	95833	95066	94533	93766	93233	94800	93500	8182	28200	5000	71660	100	1	163647814	157429	24.40	0.88	12	0.28	3942.00	108993.00	132400	20230704	-27.34	90700	20240117	6.06	101800	-5.50	20240102	90700	6.06	20240117	132400	-27.34	20230704	90700	6.06	20240117	0.74	N	066570	5000	8182 억	48933024	N	N	1083	N	N
134	20240405	120521	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96600	2300	2	2.44	29597469200	310770	107.17	94200	96700	93900	122500	66100	94300	95239.32	29.90	0	10045	95833	95066	94533	93766	93233	94800	93500	8182	28200	5000	71660	100	1	163647814	158084	24.51	0.89	12	0.19	3942.00	108993.00	132400	20230704	-27.04	90700	20240117	6.50	101800	-5.11	20240102	90700	6.50	20240117	132400	-27.04	20230704	90700	6.50	20240117	0.74	N	066570	5000	8182 억	48933024	N	N	1083	N	N
135	20240405	110524	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95000	700	2	0.74	16195670800	170744	58.88	94200	95500	93900	122500	66100	94300	94853.72	29.90	0	-30821	95833	95066	94533	93766	93233	94800	93500	8182	28200	5000	71660	100	1	163647814	155465	24.10	0.87	12	0.10	3942.00	108993.00	132400	20230704	-28.25	90700	20240117	4.74	101800	-6.68	20240102	90700	4.74	20240117	132400	-28.25	20230704	90700	4.74	20240117	0.74	N	066570	5000	8182 억	48933024	N	N	1083	N	N
136	20240405	100442	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95100	800	2	0.85	9916716500	104598	36.07	94200	95500	93900	122500	66100	94300	94808.18	29.90	0	-6388	95833	95066	94533	93766	93233	94800	93500	8182	28200	5000	71660	100	1	163647814	155629	24.12	0.87	12	0.06	3942.00	108993.00	132400	20230704	-28.17	90700	20240117	4.85	101800	-6.58	20240102	90700	4.85	20240117	132400	-28.17	20230704	90700	4.85	20240117	0.74	N	066570	5000	8182 억	48933024	N	N	1083	N	N
137	20240405	090515	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94400	100	2	0.11	2067130000	21949	7.57	94200	94400	93900	122500	66100	94300	94178.45	29.90	0	-3034	95833	95066	94533	93766	93233	94800	93500	8182	28200	5000	71660	100	1	163647814	154484	23.95	0.87	12	0.01	3942.00	108993.00	132400	20230704	-28.70	90700	20240117	4.08	101800	-7.27	20240102	90700	4.08	20240117	132400	-28.70	20230704	90700	4.08	20240117	0.74	N	066570	5000	8182 억	48933024	N	N	1083	N	N
138	20240404	160515	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94300	400	2	0.43	27097215200	286556	39.75	94900	95300	94000	122000	65800	93900	94562.05	29.89	0	749	97366	95632	94766	93032	92166	95200	92600	8182	28100	5000	71360	100	1	163647814	154320	23.92	0.87	12	0.18	3942.00	108993.00	132400	20230704	-28.78	90700	20240117	3.97	101800	-7.37	20240102	90700	3.97	20240117	132400	-28.78	20230704	90700	3.97	20240117	0.74	N	066570	5000	8182 억	48919260	N	N	1083	N	N
139	20240404	150515	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94800	900	2	0.96	22741649500	240433	33.35	94900	95300	94000	122000	65800	93900	94586.54	29.89	0	-4527	97366	95632	94766	93032	92166	95200	92600	8182	28100	5000	71360	100	1	163647814	155138	24.05	0.87	12	0.15	3942.00	108993.00	132400	20230704	-28.40	90700	20240117	4.52	101800	-6.88	20240102	90700	4.52	20240117	132400	-28.40	20230704	90700	4.52	20240117	0.74	N	066570	5000	8182 억	48919260	N	N	1253	N	N
140	20240404	140514	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94200	300	2	0.32	18951294800	200288	27.78	94900	95300	94000	122000	65800	93900	94620.62	29.89	0	-11992	97366	95632	94766	93032	92166	95200	92600	8182	28100	5000	71360	100	1	163647814	154156	23.90	0.86	12	0.12	3942.00	108993.00	132400	20230704	-28.85	90700	20240117	3.86	101800	-7.47	20240102	90700	3.86	20240117	132400	-28.85	20230704	90700	3.86	20240117	0.74	N	066570	5000	8182 억	48919260	N	N	1253	N	N
141	20240404	130510	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94100	200	2	0.21	16806876300	177547	24.63	94900	95300	94000	122000	65800	93900	94662.04	29.89	0	-9263	97366	95632	94766	93032	92166	95200	92600	8182	28100	5000	71360	100	1	163647814	153993	23.87	0.86	12	0.11	3942.00	108993.00	132400	20230704	-28.93	90700	20240117	3.75	101800	-7.56	20240102	90700	3.75	20240117	132400	-28.93	20230704	90700	3.75	20240117	0.74	N	066570	5000	8182 억	48919260	N	N	1253	N	N
142	20240404	120512	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94300	400	2	0.43	14359188400	151548	21.02	94900	95300	94200	122000	65800	93900	94750.72	29.89	0	-6073	97366	95632	94766	93032	92166	95200	92600	8182	28100	5000	71360	100	1	163647814	154320	23.92	0.87	12	0.09	3942.00	108993.00	132400	20230704	-28.78	90700	20240117	3.97	101800	-7.37	20240102	90700	3.97	20240117	132400	-28.78	20230704	90700	3.97	20240117	0.74	N	066570	5000	8182 억	48919260	N	N	1253	N	N
143	20240404	110514	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94400	500	2	0.53	11913741100	125625	17.43	94900	95300	94400	122000	65800	93900	94836.58	29.89	0	-1815	97366	95632	94766	93032	92166	95200	92600	8182	28100	5000	71360	100	1	163647814	154484	23.95	0.87	12	0.08	3942.00	108993.00	132400	20230704	-28.70	90700	20240117	4.08	101800	-7.27	20240102	90700	4.08	20240117	132400	-28.70	20230704	90700	4.08	20240117	0.74	N	066570	5000	8182 억	48919260	N	N	1253	N	N
144	20240404	100515	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94600	700	2	0.75	8387891100	88357	12.26	94900	95300	94500	122000	65800	93900	94933.12	29.89	0	11460	97366	95632	94766	93032	92166	95200	92600	8182	28100	5000	71360	100	1	163647814	154811	24.00	0.87	12	0.05	3942.00	108993.00	132400	20230704	-28.55	90700	20240117	4.30	101800	-7.07	20240102	90700	4.30	20240117	132400	-28.55	20230704	90700	4.30	20240117	0.74	N	066570	5000	8182 억	48919260	N	N	1253	N	N
145	20240404	090514	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94700	800	2	0.85	2289942100	24145	3.35	94900	95100	94500	122000	65800	93900	94845.60	29.89	0	5249	97366	95632	94766	93032	92166	95200	92600	8182	28100	5000	71360	100	1	163647814	154974	24.02	0.87	12	0.01	3942.00	108993.00	132400	20230704	-28.47	90700	20240117	4.41	101800	-6.97	20240102	90700	4.41	20240117	132400	-28.47	20230704	90700	4.41	20240117	0.74	N	066570	5000	8182 억	48919260	N	N	1253	N	N
146	20240403	160514	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93900	-2600	5	-2.69	67587578100	713782	145.81	96400	96500	93900	125400	67600	96500	94691.80	30.01	0	-268187	97966	97232	96666	95932	95366	97150	95850	8182	28900	5000	73340	100	1	163647814	153665	23.82	0.86	12	0.44	3942.00	108993.00	132400	20230704	-29.08	90700	20240117	3.53	101800	-7.76	20240102	90700	3.53	20240117	132400	-29.08	20230704	90700	3.53	20240117	0.75	N	066570	5000	8182 억	49108126	N	N	1253	N	N
147	20240403	150512	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94000	-2500	5	-2.59	57718572300	608733	124.35	96400	96500	94000	125400	67600	96500	94817.42	30.01	0	-210641	97966	97232	96666	95932	95366	97150	95850	8182	28900	5000	73340	100	1	163647814	153829	23.85	0.86	12	0.37	3942.00	108993.00	132400	20230704	-29.00	90700	20240117	3.64	101800	-7.66	20240102	90700	3.64	20240117	132400	-29.00	20230704	90700	3.64	20240117	0.75	N	066570	5000	8182 억	49108126	N	N	1119	N	N
148	20240403	140508	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94500	-2000	5	-2.07	46790458800	492763	100.66	96400	96500	94200	125400	67600	96500	94955.15	30.01	0	-166708	97966	97232	96666	95932	95366	97150	95850	8182	28900	5000	73340	100	1	163647814	154647	23.97	0.87	12	0.30	3942.00	108993.00	132400	20230704	-28.63	90700	20240117	4.19	101800	-7.17	20240102	90700	4.19	20240117	132400	-28.63	20230704	90700	4.19	20240117	0.75	N	066570	5000	8182 억	49108126	N	N	1119	N	N
149	20240403	130509	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94400	-2100	5	-2.18	40215006400	423091	86.43	96400	96500	94300	125400	67600	96500	95050.32	30.01	0	-136816	97966	97232	96666	95932	95366	97150	95850	8182	28900	5000	73340	100	1	163647814	154484	23.95	0.87	12	0.26	3942.00	108993.00	132400	20230704	-28.70	90700	20240117	4.08	101800	-7.27	20240102	90700	4.08	20240117	132400	-28.70	20230704	90700	4.08	20240117	0.75	N	066570	5000	8182 억	49108126	N	N	1119	N	N
150	20240403	120509	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94600	-1900	5	-1.97	32489890200	341304	69.72	96400	96500	94500	125400	67600	96500	95193.22	30.01	0	-89390	97966	97232	96666	95932	95366	97150	95850	8182	28900	5000	73340	100	1	163647814	154811	24.00	0.87	12	0.21	3942.00	108993.00	132400	20230704	-28.55	90700	20240117	4.30	101800	-7.07	20240102	90700	4.30	20240117	132400	-28.55	20230704	90700	4.30	20240117	0.75	N	066570	5000	8182 억	49108126	N	N	1119	N	N
151	20240403	110509	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94800	-1700	5	-1.76	25602295200	268566	54.86	96400	96500	94800	125400	67600	96500	95329.41	30.01	0	-64684	97966	97232	96666	95932	95366	97150	95850	8182	28900	5000	73340	100	1	163647814	155138	24.05	0.87	12	0.16	3942.00	108993.00	132400	20230704	-28.40	90700	20240117	4.52	101800	-6.88	20240102	90700	4.52	20240117	132400	-28.40	20230704	90700	4.52	20240117	0.75	N	066570	5000	8182 억	49108126	N	N	1119	N	N
152	20240403	100511	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95400	-1100	5	-1.14	12842935400	134213	27.42	96400	96500	95200	125400	67600	96500	95690.40	30.01	0	-41734	97966	97232	96666	95932	95366	97150	95850	8182	28900	5000	73340	100	1	163647814	156120	24.20	0.88	12	0.08	3942.00	108993.00	132400	20230704	-27.95	90700	20240117	5.18	101800	-6.29	20240102	90700	5.18	20240117	132400	-27.95	20230704	90700	5.18	20240117	0.75	N	066570	5000	8182 억	49108126	N	N	1119	N	N
153	20240403	090511	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95900	-600	5	-0.62	2510917300	26101	5.33	96400	96500	95900	125400	67600	96500	96199.48	30.01	0	-6990	97966	97232	96666	95932	95366	97150	95850	8182	28900	5000	73340	100	1	163647814	156938	24.33	0.88	12	0.02	3942.00	108993.00	132400	20230704	-27.57	90700	20240117	5.73	101800	-5.80	20240102	90700	5.73	20240117	132400	-27.57	20230704	90700	5.73	20240117	0.75	N	066570	5000	8182 억	49108126	N	N	1119	N	N
154	20240402	160501	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96500	0	3	0.00	46971171300	485784	153.90	96500	97400	96100	125400	67600	96500	96692.04	29.98	0	32224	97433	96966	96233	95766	95033	97200	96000	8182	28900	5000	73340	100	1	163647814	157920	24.48	0.89	12	0.30	3942.00	108993.00	132400	20230704	-27.11	90700	20240117	6.39	101800	-5.21	20240102	90700	6.39	20240117	132400	-27.11	20230704	90700	6.39	20240117	0.73	N	066570	5000	8182 억	49062548	N	N	1119	N	N
155	20240402	150508	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96500	0	3	0.00	40378761400	417474	132.26	96500	97400	96100	125400	67600	96500	96721.68	29.98	0	14327	97433	96966	96233	95766	95033	97200	96000	8182	28900	5000	73340	100	1	163647814	157920	24.48	0.89	12	0.26	3942.00	108993.00	132400	20230704	-27.11	90700	20240117	6.39	101800	-5.21	20240102	90700	6.39	20240117	132400	-27.11	20230704	90700	6.39	20240117	0.73	N	066570	5000	8182 억	49062548	N	N	488	N	N
156	20240402	140510	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96600	100	2	0.10	33908259000	350402	111.01	96500	97400	96100	125400	67600	96500	96769.68	29.98	0	25316	97433	96966	96233	95766	95033	97200	96000	8182	28900	5000	73340	100	1	163647814	158084	24.51	0.89	12	0.21	3942.00	108993.00	132400	20230704	-27.04	90700	20240117	6.50	101800	-5.11	20240102	90700	6.50	20240117	132400	-27.04	20230704	90700	6.50	20240117	0.73	N	066570	5000	8182 억	49062548	N	N	488	N	N
157	20240402	130502	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96800	300	2	0.31	30010593100	310075	98.24	96500	97400	96100	125400	67600	96500	96785.05	29.98	0	25074	97433	96966	96233	95766	95033	97200	96000	8182	28900	5000	73340	100	1	163647814	158411	24.56	0.89	12	0.19	3942.00	108993.00	132400	20230704	-26.89	90700	20240117	6.73	101800	-4.91	20240102	90700	6.73	20240117	132400	-26.89	20230704	90700	6.73	20240117	0.73	N	066570	5000	8182 억	49062548	N	N	488	N	N
158	20240402	120502	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96800	300	2	0.31	26778539700	276683	87.66	96500	97400	96100	125400	67600	96500	96784.30	29.98	0	24768	97433	96966	96233	95766	95033	97200	96000	8182	28900	5000	73340	100	1	163647814	158411	24.56	0.89	12	0.17	3942.00	108993.00	132400	20230704	-26.89	90700	20240117	6.73	101800	-4.91	20240102	90700	6.73	20240117	132400	-26.89	20230704	90700	6.73	20240117	0.73	N	066570	5000	8182 억	49062548	N	N	488	N	N
159	20240402	110503	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97100	600	2	0.62	21187379700	219058	69.40	96500	97100	96100	125400	67600	96500	96720.52	29.98	0	20270	97433	96966	96233	95766	95033	97200	96000	8182	28900	5000	73340	100	1	163647814	158902	24.63	0.89	12	0.13	3942.00	108993.00	132400	20230704	-26.66	90700	20240117	7.06	101800	-4.62	20240102	90700	7.06	20240117	132400	-26.66	20230704	90700	7.06	20240117	0.73	N	066570	5000	8182 억	49062548	N	N	488	N	N
160	20240402	100504	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96600	100	2	0.10	13120690900	135677	42.98	96500	97100	96100	125400	67600	96500	96705.51	29.98	0	14436	97433	96966	96233	95766	95033	97200	96000	8182	28900	5000	73340	100	1	163647814	158084	24.51	0.89	12	0.08	3942.00	108993.00	132400	20230704	-27.04	90700	20240117	6.50	101800	-5.11	20240102	90700	6.50	20240117	132400	-27.04	20230704	90700	6.50	20240117	0.73	N	066570	5000	8182 억	49062548	N	N	488	N	N
161	20240402	090503	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96900	400	2	0.41	2584489100	26724	8.47	96500	97000	96300	125400	67600	96500	96711.30	29.98	0	2029	97433	96966	96233	95766	95033	97200	96000	8182	28900	5000	73340	100	1	163647814	158575	24.58	0.89	12	0.02	3942.00	108993.00	132400	20230704	-26.81	90700	20240117	6.84	101800	-4.81	20240102	90700	6.84	20240117	132400	-26.81	20230704	90700	6.84	20240117	0.73	N	066570	5000	8182 억	49062548	N	N	488	N	N
162	20240401	160501	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96500	1400	2	1.47	30044084900	312707	49.41	95500	96700	95500	123600	66600	95100	96076.23	29.93	0	55055	98166	96632	95866	94332	93566	96250	93950	8182	28500	5000	72270	100	1	163647814	157920	24.48	0.89	12	0.19	3942.00	108993.00	132400	20230704	-27.11	90700	20240117	6.39	101800	-5.21	20240102	90700	6.39	20240117	132400	-27.11	20230704	90700	6.39	20240117	0.74	N	066570	5000	8182 억	48983882	N	N	488	N	N
163	20240401	150503	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96300	1200	2	1.26	27227750200	283508	44.79	95500	96700	95500	123600	66600	95100	96038.87	29.93	0	44897	98166	96632	95866	94332	93566	96250	93950	8182	28500	5000	72270	100	1	163647814	157593	24.43	0.88	12	0.17	3942.00	108993.00	132400	20230704	-27.27	90700	20240117	6.17	101800	-5.40	20240102	90700	6.17	20240117	132400	-27.27	20230704	90700	6.17	20240117	0.74	N	066570	5000	8182 억	48983882	N	N	259	N	N
164	20240401	140500	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96100	1000	2	1.05	23653116100	246414	38.93	95500	96700	95500	123600	66600	95100	95989.48	29.93	0	29424	98166	96632	95866	94332	93566	96250	93950	8182	28500	5000	72270	100	1	163647814	157266	24.38	0.88	12	0.15	3942.00	108993.00	132400	20230704	-27.42	90700	20240117	5.95	101800	-5.60	20240102	90700	5.95	20240117	132400	-27.42	20230704	90700	5.95	20240117	0.74	N	066570	5000	8182 억	48983882	N	N	259	N	N
165	20240401	130500	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96300	1200	2	1.26	21753574300	226655	35.81	95500	96700	95500	123600	66600	95100	95976.74	29.93	0	28353	98166	96632	95866	94332	93566	96250	93950	8182	28500	5000	72270	100	1	163647814	157593	24.43	0.88	12	0.14	3942.00	108993.00	132400	20230704	-27.27	90700	20240117	6.17	101800	-5.40	20240102	90700	6.17	20240117	132400	-27.27	20230704	90700	6.17	20240117	0.74	N	066570	5000	8182 억	48983882	N	N	259	N	N
166	20240401	120503	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95700	600	2	0.63	16234143500	169327	26.75	95500	96400	95500	123600	66600	95100	95874.69	29.93	0	12904	98166	96632	95866	94332	93566	96250	93950	8182	28500	5000	72270	100	1	163647814	156611	24.28	0.88	12	0.10	3942.00	108993.00	132400	20230704	-27.72	90700	20240117	5.51	101800	-5.99	20240102	90700	5.51	20240117	132400	-27.72	20230704	90700	5.51	20240117	0.74	N	066570	5000	8182 억	48983882	N	N	259	N	N
167	20240401	110501	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95600	500	2	0.53	13616037200	141964	22.43	95500	96400	95500	123600	66600	95100	95912.12	29.93	0	13558	98166	96632	95866	94332	93566	96250	93950	8182	28500	5000	72270	100	1	163647814	156447	24.25	0.88	12	0.09	3942.00	108993.00	132400	20230704	-27.79	90700	20240117	5.40	101800	-6.09	20240102	90700	5.40	20240117	132400	-27.79	20230704	90700	5.40	20240117	0.74	N	066570	5000	8182 억	48983882	N	N	259	N	N
168	20240401	100458	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96000	900	2	0.95	10478299100	109247	17.26	95500	96400	95500	123600	66600	95100	95914.13	29.93	0	13815	98166	96632	95866	94332	93566	96250	93950	8182	28500	5000	72270	100	1	163647814	157102	24.35	0.88	12	0.07	3942.00	108993.00	132400	20230704	-27.49	90700	20240117	5.84	101800	-5.70	20240102	90700	5.84	20240117	132400	-27.49	20230704	90700	5.84	20240117	0.74	N	066570	5000	8182 억	48983882	N	N	259	N	N
169	20240401	090459	55	20.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95900	800	2	0.84	2056146600	21457	3.39	95500	96200	95500	123600	66600	95100	95827.70	29.93	0	8018	98166	96632	95866	94332	93566	96250	93950	8182	28500	5000	72270	100	1	163647814	156938	24.33	0.88	12	0.01	3942.00	108993.00	132400	20230704	-27.57	90700	20240117	5.73	101800	-5.80	20240102	90700	5.73	20240117	132400	-27.57	20230704	90700	5.73	20240117	0.74	N	066570	5000	8182 억	48983882	N	N	259	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History