KissMeData/011070/price/prices-20240601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	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	20240628	160301	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	272000	0	3	0.00	35730557500	132401	104.66	273500	273500	265500	353500	190500	272000	269858.60	24.60	0	-6411	277000	274500	271000	268500	265000	272750	266750	1183	81500	5000	206720	500	1	23667107	64375	11.39	1.37	12	0.56	23881.00	199217.00	319500	20230704	-14.87	179500	20240419	51.53	274000	-0.73	20240626	179500	51.53	20240419	319500	-14.87	20230704	179500	51.53	20240419	0.86	N	011070	5000	1183 억	5822114	N	N	547	N	N
3	20240628	150301	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	270500	-1500	5	-0.55	30222467500	112132	88.64	273500	273500	265500	353500	190500	272000	269524.26	24.60	0	-11582	277000	274500	271000	268500	265000	272750	266750	1183	81500	5000	206720	500	1	23667107	64020	11.33	1.36	12	0.47	23881.00	199217.00	319500	20230704	-15.34	179500	20240419	50.70	274000	-1.28	20240626	179500	50.70	20240419	319500	-15.34	20230704	179500	50.70	20240419	0.86	N	011070	5000	1183 억	5822114	N	N	401	N	N
4	20240628	140300	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	271500	-500	5	-0.18	25970466500	96425	76.22	273500	273500	265500	353500	190500	272000	269331.39	24.60	0	-12747	277000	274500	271000	268500	265000	272750	266750	1183	81500	5000	206720	500	1	23667107	64256	11.37	1.36	12	0.41	23881.00	199217.00	319500	20230704	-15.02	179500	20240419	51.25	274000	-0.91	20240626	179500	51.25	20240419	319500	-15.02	20230704	179500	51.25	20240419	0.86	N	011070	5000	1183 억	5822114	N	N	401	N	N
5	20240628	130300	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	271500	-500	5	-0.18	23745382500	88219	69.73	273500	273500	265500	353500	190500	272000	269161.79	24.60	0	-11783	277000	274500	271000	268500	265000	272750	266750	1183	81500	5000	206720	500	1	23667107	64256	11.37	1.36	12	0.37	23881.00	199217.00	319500	20230704	-15.02	179500	20240419	51.25	274000	-0.91	20240626	179500	51.25	20240419	319500	-15.02	20230704	179500	51.25	20240419	0.86	N	011070	5000	1183 억	5822114	N	N	401	N	N
6	20240628	120259	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	271000	-1000	5	-0.37	19297337000	71848	56.79	273500	273500	265500	353500	190500	272000	268582.25	24.60	0	-14337	277000	274500	271000	268500	265000	272750	266750	1183	81500	5000	206720	500	1	23667107	64138	11.35	1.36	12	0.30	23881.00	199217.00	319500	20230704	-15.18	179500	20240419	50.97	274000	-1.09	20240626	179500	50.97	20240419	319500	-15.18	20230704	179500	50.97	20240419	0.86	N	011070	5000	1183 억	5822114	N	N	401	N	N
7	20240628	110257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	269000	-3000	5	-1.10	14395492000	53724	42.47	273500	273500	265500	353500	190500	272000	267947.44	24.60	0	-15997	277000	274500	271000	268500	265000	272750	266750	1183	81500	5000	206720	500	1	23667107	63665	11.26	1.35	12	0.23	23881.00	199217.00	319500	20230704	-15.81	179500	20240419	49.86	274000	-1.82	20240626	179500	49.86	20240419	319500	-15.81	20230704	179500	49.86	20240419	0.86	N	011070	5000	1183 억	5822114	N	N	401	N	N
8	20240628	100255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	268500	-3500	5	-1.29	11076220000	41358	32.69	273500	273500	265500	353500	190500	272000	267806.14	24.60	0	-12559	277000	274500	271000	268500	265000	272750	266750	1183	81500	5000	206720	500	1	23667107	63546	11.24	1.35	12	0.17	23881.00	199217.00	319500	20230704	-15.96	179500	20240419	49.58	274000	-2.01	20240626	179500	49.58	20240419	319500	-15.96	20230704	179500	49.58	20240419	0.86	N	011070	5000	1183 억	5822114	N	N	401	N	N
9	20240628	090256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	271000	-1000	5	-0.37	736912000	2711	2.14	273500	273500	270000	353500	190500	272000	271818.25	24.60	0	-1493	277000	274500	271000	268500	265000	272750	266750	1183	81500	5000	206720	500	1	23667107	64138	11.35	1.36	12	0.01	23881.00	199217.00	319500	20230704	-15.18	179500	20240419	50.97	274000	-1.09	20240626	179500	50.97	20240419	319500	-15.18	20230704	179500	50.97	20240419	0.86	N	011070	5000	1183 억	5822114	N	N	401	N	N
10	20240627	160251	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	272000	-1000	5	-0.37	34064191000	125961	68.03	273000	273500	267500	354500	191500	273000	270433.29	24.59	0	-35016	281333	277166	269833	265666	258333	279250	267750	1183	81500	5000	207480	500	1	23667107	64375	11.39	1.37	12	0.53	23881.00	199217.00	319500	20230704	-14.87	179500	20240419	51.53	274000	-0.73	20240626	179500	51.53	20240419	319500	-14.87	20230704	179500	51.53	20240419	0.90	N	011070	5000	1183 억	5819591	N	N	401	N	N
11	20240627	150257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	272500	-500	5	-0.18	30434343500	112624	60.83	273000	273500	267500	354500	191500	273000	270229.52	24.59	0	-30663	281333	277166	269833	265666	258333	279250	267750	1183	81500	5000	207480	500	1	23667107	64493	11.41	1.37	12	0.48	23881.00	199217.00	319500	20230704	-14.71	179500	20240419	51.81	274000	-0.55	20240626	179500	51.81	20240419	319500	-14.71	20230704	179500	51.81	20240419	0.90	N	011070	5000	1183 억	5819591	N	N	14	N	N
12	20240627	140254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	270500	-2500	5	-0.92	25867476500	95788	51.74	273000	273500	267500	354500	191500	273000	270049.08	24.59	0	-29067	281333	277166	269833	265666	258333	279250	267750	1183	81500	5000	207480	500	1	23667107	64020	11.33	1.36	12	0.40	23881.00	199217.00	319500	20230704	-15.34	179500	20240419	50.70	274000	-1.28	20240626	179500	50.70	20240419	319500	-15.34	20230704	179500	50.70	20240419	0.90	N	011070	5000	1183 억	5819591	N	N	14	N	N
13	20240627	130255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	270500	-2500	5	-0.92	23218781500	85991	46.45	273000	273500	267500	354500	191500	273000	270013.92	24.59	0	-27408	281333	277166	269833	265666	258333	279250	267750	1183	81500	5000	207480	500	1	23667107	64020	11.33	1.36	12	0.36	23881.00	199217.00	319500	20230704	-15.34	179500	20240419	50.70	274000	-1.28	20240626	179500	50.70	20240419	319500	-15.34	20230704	179500	50.70	20240419	0.90	N	011070	5000	1183 억	5819591	N	N	14	N	N
14	20240627	120256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	269500	-3500	5	-1.28	20840874000	77194	41.69	273000	273500	267500	354500	191500	273000	269980.30	24.59	0	-25626	281333	277166	269833	265666	258333	279250	267750	1183	81500	5000	207480	500	1	23667107	63783	11.29	1.35	12	0.33	23881.00	199217.00	319500	20230704	-15.65	179500	20240419	50.14	274000	-1.64	20240626	179500	50.14	20240419	319500	-15.65	20230704	179500	50.14	20240419	0.90	N	011070	5000	1183 억	5819591	N	N	14	N	N
15	20240627	110256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	268500	-4500	5	-1.65	15867698000	58728	31.72	273000	273500	267500	354500	191500	273000	270189.41	24.59	0	-18628	281333	277166	269833	265666	258333	279250	267750	1183	81500	5000	207480	500	1	23667107	63546	11.24	1.35	12	0.25	23881.00	199217.00	319500	20230704	-15.96	179500	20240419	49.58	274000	-2.01	20240626	179500	49.58	20240419	319500	-15.96	20230704	179500	49.58	20240419	0.90	N	011070	5000	1183 억	5819591	N	N	14	N	N
16	20240627	100255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	269500	-3500	5	-1.28	11989585500	44282	23.92	273000	273500	267500	354500	191500	273000	270755.03	24.59	0	-13179	281333	277166	269833	265666	258333	279250	267750	1183	81500	5000	207480	500	1	23667107	63783	11.29	1.35	12	0.19	23881.00	199217.00	319500	20230704	-15.65	179500	20240419	50.14	274000	-1.64	20240626	179500	50.14	20240419	319500	-15.65	20230704	179500	50.14	20240419	0.90	N	011070	5000	1183 억	5819591	N	N	14	N	N
17	20240627	090255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	272000	-1000	5	-0.37	1699122500	6233	3.37	273000	273500	270500	354500	191500	273000	272600.75	24.59	0	-2988	281333	277166	269833	265666	258333	279250	267750	1183	81500	5000	207480	500	1	23667107	64375	11.39	1.37	12	0.03	23881.00	199217.00	319500	20230704	-14.87	179500	20240419	51.53	274000	-0.73	20240626	179500	51.53	20240419	319500	-14.87	20230704	179500	51.53	20240419	0.90	N	011070	5000	1183 억	5819591	N	N	14	N	N
18	20240626	160255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	273000	7500	2	2.82	49919402000	183989	108.87	264000	274000	262500	345000	186000	265500	271314.68	24.48	0	23969	273166	269332	265666	261832	258166	271250	263750	1183	79500	5000	201780	500	1	23667107	64611	11.43	1.37	12	0.78	23881.00	199217.00	319500	20230704	-14.55	179500	20240419	52.09	274000	-0.36	20240626	179500	52.09	20240419	319500	-14.55	20230704	179500	52.09	20240419	0.92	N	011070	5000	1183 억	5793348	N	N	14	N	N
19	20240626	150256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	273000	7500	2	2.82	44070899000	162551	96.18	264000	274000	262500	345000	186000	265500	271120.79	24.48	0	23520	273166	269332	265666	261832	258166	271250	263750	1183	79500	5000	201780	500	1	23667107	64611	11.43	1.37	12	0.69	23881.00	199217.00	319500	20230704	-14.55	179500	20240419	52.09	274000	-0.36	20240626	179500	52.09	20240419	319500	-14.55	20230704	179500	52.09	20240419	0.92	N	011070	5000	1183 억	5793348	N	N	1	N	N
20	20240626	140255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	273000	7500	2	2.82	39611458000	146191	86.50	264000	274000	262500	345000	186000	265500	270957.26	24.48	0	21800	273166	269332	265666	261832	258166	271250	263750	1183	79500	5000	201780	500	1	23667107	64611	11.43	1.37	12	0.62	23881.00	199217.00	319500	20230704	-14.55	179500	20240419	52.09	274000	-0.36	20240626	179500	52.09	20240419	319500	-14.55	20230704	179500	52.09	20240419	0.92	N	011070	5000	1183 억	5793348	N	N	1	N	N
21	20240626	130257	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	272000	6500	2	2.45	34531416000	127529	75.46	264000	274000	262500	345000	186000	265500	270773.46	24.48	0	20195	273166	269332	265666	261832	258166	271250	263750	1183	79500	5000	201780	500	1	23667107	64375	11.39	1.37	12	0.54	23881.00	199217.00	319500	20230704	-14.87	179500	20240419	51.53	274000	-0.73	20240626	179500	51.53	20240419	319500	-14.87	20230704	179500	51.53	20240419	0.92	N	011070	5000	1183 억	5793348	N	N	1	N	N
22	20240626	120255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	271000	5500	2	2.07	32365254000	119558	70.74	264000	274000	262500	345000	186000	265500	270707.99	24.48	0	17807	273166	269332	265666	261832	258166	271250	263750	1183	79500	5000	201780	500	1	23667107	64138	11.35	1.36	12	0.51	23881.00	199217.00	319500	20230704	-15.18	179500	20240419	50.97	274000	-1.09	20240626	179500	50.97	20240419	319500	-15.18	20230704	179500	50.97	20240419	0.92	N	011070	5000	1183 억	5793348	N	N	1	N	N
23	20240626	110255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	272000	6500	2	2.45	29195280000	107887	63.84	264000	274000	262500	345000	186000	265500	270610.28	24.48	0	17116	273166	269332	265666	261832	258166	271250	263750	1183	79500	5000	201780	500	1	23667107	64375	11.39	1.37	12	0.46	23881.00	199217.00	319500	20230704	-14.87	179500	20240419	51.53	274000	-0.73	20240626	179500	51.53	20240419	319500	-14.87	20230704	179500	51.53	20240419	0.92	N	011070	5000	1183 억	5793348	N	N	1	N	N
24	20240626	100255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	272500	7000	2	2.64	19627537500	72789	43.07	264000	273000	262500	345000	186000	265500	269650.35	24.48	0	16357	273166	269332	265666	261832	258166	271250	263750	1183	79500	5000	201780	500	1	23667107	64493	11.41	1.37	12	0.31	23881.00	199217.00	319500	20230704	-14.71	179500	20240419	51.81	273000	-0.18	20240626	179500	51.81	20240419	319500	-14.71	20230704	179500	51.81	20240419	0.92	N	011070	5000	1183 억	5793348	N	N	1	N	N
25	20240626	090254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	263500	-2000	5	-0.75	1189592000	4512	2.67	264000	265000	262500	345000	186000	265500	263646.60	24.48	0	-481	273166	269332	265666	261832	258166	271250	263750	1183	79500	5000	201780	500	1	23667107	62363	11.03	1.32	12	0.02	23881.00	199217.00	319500	20230704	-17.53	179500	20240419	46.80	272000	-3.12	20240612	179500	46.80	20240419	319500	-17.53	20230704	179500	46.80	20240419	0.92	N	011070	5000	1183 억	5793348	N	N	1	N	N
26	20240625	160254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	265500	3500	2	1.34	44804401500	168363	87.53	265000	269500	262000	340500	183500	262000	266121.13	24.42	-5178	18733	272666	267332	260666	255332	248666	270000	258000	1183	78500	5000	199120	500	1	23667107	62836	11.12	1.33	12	0.71	23881.00	199217.00	319500	20230704	-16.90	179500	20240419	47.91	272000	-2.39	20240612	179500	47.91	20240419	319500	-16.90	20230704	179500	47.91	20240419	0.94	N	011070	5000	1183 억	5780255	N	N	1	N	N
27	20240625	150255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	267500	5500	2	2.10	41534605000	156084	81.14	265000	269500	262000	340500	183500	262000	266106.92	24.42	-5178	20986	272666	267332	260666	255332	248666	270000	258000	1183	78500	5000	199120	500	1	23667107	63310	11.20	1.34	12	0.66	23881.00	199217.00	319500	20230704	-16.28	179500	20240419	49.03	272000	-1.65	20240612	179500	49.03	20240419	319500	-16.28	20230704	179500	49.03	20240419	0.94	N	011070	5000	1183 억	5780255	N	N	127	N	N
28	20240625	140255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	268500	6500	2	2.48	34885187000	131184	68.20	265000	269500	262000	340500	183500	262000	265928.74	24.42	-5178	22073	272666	267332	260666	255332	248666	270000	258000	1183	78500	5000	199120	500	1	23667107	63546	11.24	1.35	12	0.55	23881.00	199217.00	319500	20230704	-15.96	179500	20240419	49.58	272000	-1.29	20240612	179500	49.58	20240419	319500	-15.96	20230704	179500	49.58	20240419	0.94	N	011070	5000	1183 억	5780255	N	N	127	N	N
29	20240625	130255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	265000	3000	2	1.15	20846510000	78668	40.90	265000	267000	262000	340500	183500	262000	264997.48	24.42	-5178	4595	272666	267332	260666	255332	248666	270000	258000	1183	78500	5000	199120	500	1	23667107	62718	11.10	1.33	12	0.33	23881.00	199217.00	319500	20230704	-17.06	179500	20240419	47.63	272000	-2.57	20240612	179500	47.63	20240419	319500	-17.06	20230704	179500	47.63	20240419	0.94	N	011070	5000	1183 억	5780255	N	N	127	N	N
30	20240625	120256	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	265500	3500	2	1.34	17539215500	66207	34.42	265000	267000	262000	340500	183500	262000	264919.41	24.42	-5178	2784	272666	267332	260666	255332	248666	270000	258000	1183	78500	5000	199120	500	1	23667107	62836	11.12	1.33	12	0.28	23881.00	199217.00	319500	20230704	-16.90	179500	20240419	47.91	272000	-2.39	20240612	179500	47.91	20240419	319500	-16.90	20230704	179500	47.91	20240419	0.94	N	011070	5000	1183 억	5780255	N	N	127	N	N
31	20240625	110258	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	266000	4000	2	1.53	14231350000	53743	27.94	265000	267000	262000	340500	183500	262000	264809.22	24.42	-5178	5001	272666	267332	260666	255332	248666	270000	258000	1183	78500	5000	199120	500	1	23667107	62955	11.14	1.34	12	0.23	23881.00	199217.00	319500	20230704	-16.74	179500	20240419	48.19	272000	-2.21	20240612	179500	48.19	20240419	319500	-16.74	20230704	179500	48.19	20240419	0.94	N	011070	5000	1183 억	5780255	N	N	127	N	N
32	20240625	100254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	264500	2500	2	0.95	8220970500	31133	16.19	265000	265500	262000	340500	183500	262000	264066.60	24.42	-5178	1170	272666	267332	260666	255332	248666	270000	258000	1183	78500	5000	199120	500	1	23667107	62599	11.08	1.33	12	0.13	23881.00	199217.00	319500	20230704	-17.21	179500	20240419	47.35	272000	-2.76	20240612	179500	47.35	20240419	319500	-17.21	20230704	179500	47.35	20240419	0.94	N	011070	5000	1183 억	5780255	N	N	127	N	N
33	20240625	090254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	264000	2000	2	0.76	1703841500	6435	3.35	265000	265500	263500	340500	183500	262000	264822.86	24.42	-5178	935	272666	267332	260666	255332	248666	270000	258000	1183	78500	5000	199120	500	1	23667107	62481	11.05	1.33	12	0.03	23881.00	199217.00	319500	20230704	-17.37	179500	20240419	47.08	272000	-2.94	20240612	179500	47.08	20240419	319500	-17.37	20230704	179500	47.08	20240419	0.94	N	011070	5000	1183 억	5780255	N	N	127	N	N
34	20240624	160254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	262000	6500	2	2.54	49101184000	186784	141.73	254000	266000	254000	332000	179000	255500	262880.23	24.33	0	22732	263833	259666	256833	252666	249833	261750	254750	1183	76500	5000	194180	500	1	23667107	62008	10.97	1.32	12	0.79	23881.00	199217.00	321000	20230616	-18.38	179500	20240419	45.96	272000	-3.68	20240612	179500	45.96	20240419	319500	-18.00	20230704	179500	45.96	20240419	0.96	N	011070	5000	1183 억	5758468	N	N	127	N	N
35	20240624	150254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	263500	8000	2	3.13	45793641500	174179	132.17	254000	266000	254000	332000	179000	255500	262913.04	24.33	0	19622	263833	259666	256833	252666	249833	261750	254750	1183	76500	5000	194180	500	1	23667107	62363	11.03	1.32	12	0.74	23881.00	199217.00	321000	20230616	-17.91	179500	20240419	46.80	272000	-3.12	20240612	179500	46.80	20240419	319500	-17.53	20230704	179500	46.80	20240419	0.96	N	011070	5000	1183 억	5758468	N	N	443	N	N
36	20240624	140254	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	263000	7500	2	2.94	42149913500	160326	121.66	254000	266000	254000	332000	179000	255500	262903.10	24.33	0	20305	263833	259666	256833	252666	249833	261750	254750	1183	76500	5000	194180	500	1	23667107	62244	11.01	1.32	12	0.68	23881.00	199217.00	321000	20230616	-18.07	179500	20240419	46.52	272000	-3.31	20240612	179500	46.52	20240419	319500	-17.68	20230704	179500	46.52	20240419	0.96	N	011070	5000	1183 억	5758468	N	N	443	N	N
37	20240624	130253	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	263000	7500	2	2.94	38234854500	145453	110.37	254000	266000	254000	332000	179000	255500	262869.39	24.33	0	20043	263833	259666	256833	252666	249833	261750	254750	1183	76500	5000	194180	500	1	23667107	62244	11.01	1.32	12	0.61	23881.00	199217.00	321000	20230616	-18.07	179500	20240419	46.52	272000	-3.31	20240612	179500	46.52	20240419	319500	-17.68	20230704	179500	46.52	20240419	0.96	N	011070	5000	1183 억	5758468	N	N	443	N	N
38	20240624	120255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	264000	8500	2	3.33	34660851000	131904	100.09	254000	266000	254000	332000	179000	255500	262775.46	24.33	0	18515	263833	259666	256833	252666	249833	261750	254750	1183	76500	5000	194180	500	1	23667107	62481	11.05	1.33	12	0.56	23881.00	199217.00	321000	20230616	-17.76	179500	20240419	47.08	272000	-2.94	20240612	179500	47.08	20240419	319500	-17.37	20230704	179500	47.08	20240419	0.96	N	011070	5000	1183 억	5758468	N	N	443	N	N
39	20240624	110255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	263500	8000	2	3.13	29791161000	113432	86.07	254000	266000	254000	332000	179000	255500	262636.99	24.33	0	19546	263833	259666	256833	252666	249833	261750	254750	1183	76500	5000	194180	500	1	23667107	62363	11.03	1.32	12	0.48	23881.00	199217.00	321000	20230616	-17.91	179500	20240419	46.80	272000	-3.12	20240612	179500	46.80	20240419	319500	-17.53	20230704	179500	46.80	20240419	0.96	N	011070	5000	1183 억	5758468	N	N	443	N	N
40	20240624	100255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	264000	8500	2	3.33	23835564000	90822	68.92	254000	266000	254000	332000	179000	255500	262445.61	24.33	0	18684	263833	259666	256833	252666	249833	261750	254750	1183	76500	5000	194180	500	1	23667107	62481	11.05	1.33	12	0.38	23881.00	199217.00	321000	20230616	-17.76	179500	20240419	47.08	272000	-2.94	20240612	179500	47.08	20240419	319500	-17.37	20230704	179500	47.08	20240419	0.96	N	011070	5000	1183 억	5758468	N	N	443	N	N
41	20240624	090255	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	259000	3500	2	1.37	2290878500	8923	6.77	254000	259000	254000	332000	179000	255500	256744.03	24.33	0	3244	263833	259666	256833	252666	249833	261750	254750	1183	76500	5000	194180	500	1	23667107	61298	10.85	1.30	12	0.04	23881.00	199217.00	321000	20230616	-19.31	179500	20240419	44.29	272000	-4.78	20240612	179500	44.29	20240419	319500	-18.94	20230704	179500	44.29	20240419	0.96	N	011070	5000	1183 억	5758468	N	N	443	N	N
42	20240621	160247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	255500	-6000	5	-2.29	33601621000	130861	121.45	254500	261000	254000	339500	183500	261500	256774.13	24.34	0	418	269166	265332	263166	259332	257166	264250	258250	1183	78000	5000	198740	500	1	23667107	60469	10.70	1.28	12	0.55	23881.00	199217.00	321000	20230616	-20.40	179500	20240419	42.34	272000	-6.07	20240612	179500	42.34	20240419	319500	-20.03	20230704	179500	42.34	20240419	0.99	N	011070	5000	1183 억	5760241	N	N	443	N	N
43	20240621	150247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	255500	-6000	5	-2.29	26779624000	104147	96.65	254500	261000	254000	339500	183500	261500	257132.10	24.34	0	787	269166	265332	263166	259332	257166	264250	258250	1183	78000	5000	198740	500	1	23667107	60469	10.70	1.28	12	0.44	23881.00	199217.00	321000	20230616	-20.40	179500	20240419	42.34	272000	-6.07	20240612	179500	42.34	20240419	319500	-20.03	20230704	179500	42.34	20240419	0.99	N	011070	5000	1183 억	5760241	N	N	377	N	N
44	20240621	140247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	255500	-6000	5	-2.29	23255829000	90361	83.86	254500	261000	254000	339500	183500	261500	257364.86	24.34	0	1819	269166	265332	263166	259332	257166	264250	258250	1183	78000	5000	198740	500	1	23667107	60469	10.70	1.28	12	0.38	23881.00	199217.00	321000	20230616	-20.40	179500	20240419	42.34	272000	-6.07	20240612	179500	42.34	20240419	319500	-20.03	20230704	179500	42.34	20240419	0.99	N	011070	5000	1183 억	5760241	N	N	377	N	N
45	20240621	130247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	257500	-4000	5	-1.53	16590406000	64331	59.70	254500	261000	254000	339500	183500	261500	257890.19	24.34	0	4210	269166	265332	263166	259332	257166	264250	258250	1183	78000	5000	198740	500	1	23667107	60943	10.78	1.29	12	0.27	23881.00	199217.00	321000	20230616	-19.78	179500	20240419	43.45	272000	-5.33	20240612	179500	43.45	20240419	319500	-19.41	20230704	179500	43.45	20240419	0.99	N	011070	5000	1183 억	5760241	N	N	377	N	N
46	20240621	120249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	258000	-3500	5	-1.34	14568500500	56487	52.42	254500	261000	254000	339500	183500	261500	257907.64	24.34	0	4824	269166	265332	263166	259332	257166	264250	258250	1183	78000	5000	198740	500	1	23667107	61061	10.80	1.30	12	0.24	23881.00	199217.00	321000	20230616	-19.63	179500	20240419	43.73	272000	-5.15	20240612	179500	43.73	20240419	319500	-19.25	20230704	179500	43.73	20240419	0.99	N	011070	5000	1183 억	5760241	N	N	377	N	N
47	20240621	110248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	257000	-4500	5	-1.72	12723380000	49326	45.78	254500	261000	254000	339500	183500	261500	257943.25	24.34	0	3903	269166	265332	263166	259332	257166	264250	258250	1183	78000	5000	198740	500	1	23667107	60824	10.76	1.29	12	0.21	23881.00	199217.00	321000	20230616	-19.94	179500	20240419	43.18	272000	-5.51	20240612	179500	43.18	20240419	319500	-19.56	20230704	179500	43.18	20240419	0.99	N	011070	5000	1183 억	5760241	N	N	377	N	N
48	20240621	100247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	260500	-1000	5	-0.38	9877931500	38306	35.55	254500	261000	254000	339500	183500	261500	257867.14	24.34	0	4880	269166	265332	263166	259332	257166	264250	258250	1183	78000	5000	198740	500	1	23667107	61653	10.91	1.31	12	0.16	23881.00	199217.00	321000	20230616	-18.85	179500	20240419	45.13	272000	-4.23	20240612	179500	45.13	20240419	319500	-18.47	20230704	179500	45.13	20240419	0.99	N	011070	5000	1183 억	5760241	N	N	377	N	N
49	20240621	090249	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	256000	-5500	5	-2.10	2245930000	8810	8.18	254500	256500	254000	339500	183500	261500	254914.68	24.34	0	1724	269166	265332	263166	259332	257166	264250	258250	1183	78000	5000	198740	500	1	23667107	60588	10.72	1.29	12	0.04	23881.00	199217.00	321000	20230616	-20.25	179500	20240419	42.62	272000	-5.88	20240612	179500	42.62	20240419	319500	-19.87	20230704	179500	42.62	20240419	0.99	N	011070	5000	1183 억	5760241	N	N	377	N	N
50	20240620	160247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	261500	-3500	5	-1.32	28188728000	106904	58.11	265000	267000	261000	344500	185500	265000	263686.72	24.26	0	7633	272666	268832	266166	262332	259666	270750	264250	1183	79500	5000	201400	500	1	23667107	61889	10.95	1.31	12	0.45	23881.00	199217.00	321000	20230616	-18.54	179500	20240419	45.68	272000	-3.86	20240612	179500	45.68	20240419	319500	-18.15	20230704	179500	45.68	20240419	1.00	N	011070	5000	1183 억	5742431	N	N	377	N	N
51	20240620	150247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	261500	-3500	5	-1.32	23347310500	88413	48.06	265000	267000	261000	344500	185500	265000	264071.01	24.26	0	4506	272666	268832	266166	262332	259666	270750	264250	1183	79500	5000	201400	500	1	23667107	61889	10.95	1.31	12	0.37	23881.00	199217.00	321000	20230616	-18.54	179500	20240419	45.68	272000	-3.86	20240612	179500	45.68	20240419	319500	-18.15	20230704	179500	45.68	20240419	1.00	N	011070	5000	1183 억	5742431	N	N	1062	N	N
52	20240620	140247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	265000	0	3	0.00	14762093000	55686	30.27	265000	267000	262000	344500	185500	265000	265095.23	24.26	0	673	272666	268832	266166	262332	259666	270750	264250	1183	79500	5000	201400	500	1	23667107	62718	11.10	1.33	12	0.24	23881.00	199217.00	321000	20230616	-17.45	179500	20240419	47.63	272000	-2.57	20240612	179500	47.63	20240419	319500	-17.06	20230704	179500	47.63	20240419	1.00	N	011070	5000	1183 억	5742431	N	N	1062	N	N
53	20240620	130248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	265000	0	3	0.00	12126677000	45754	24.87	265000	267000	262000	344500	185500	265000	265040.81	24.26	0	-754	272666	268832	266166	262332	259666	270750	264250	1183	79500	5000	201400	500	1	23667107	62718	11.10	1.33	12	0.19	23881.00	199217.00	321000	20230616	-17.45	179500	20240419	47.63	272000	-2.57	20240612	179500	47.63	20240419	319500	-17.06	20230704	179500	47.63	20240419	1.00	N	011070	5000	1183 억	5742431	N	N	1062	N	N
54	20240620	120247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	265500	500	2	0.19	10800840500	40758	22.16	265000	267000	262000	344500	185500	265000	264999.28	24.26	0	-598	272666	268832	266166	262332	259666	270750	264250	1183	79500	5000	201400	500	1	23667107	62836	11.12	1.33	12	0.17	23881.00	199217.00	321000	20230616	-17.29	179500	20240419	47.91	272000	-2.39	20240612	179500	47.91	20240419	319500	-16.90	20230704	179500	47.91	20240419	1.00	N	011070	5000	1183 억	5742431	N	N	1062	N	N
55	20240620	110248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	264500	-500	5	-0.19	9191279500	34678	18.85	265000	267000	262000	344500	185500	265000	265046.41	24.26	0	-987	272666	268832	266166	262332	259666	270750	264250	1183	79500	5000	201400	500	1	23667107	62599	11.08	1.33	12	0.15	23881.00	199217.00	321000	20230616	-17.60	179500	20240419	47.35	272000	-2.76	20240612	179500	47.35	20240419	319500	-17.21	20230704	179500	47.35	20240419	1.00	N	011070	5000	1183 억	5742431	N	N	1062	N	N
56	20240620	100248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	266000	1000	2	0.38	6104351000	23026	12.52	265000	267000	263000	344500	185500	265000	265106.88	24.26	0	-1653	272666	268832	266166	262332	259666	270750	264250	1183	79500	5000	201400	500	1	23667107	62955	11.14	1.34	12	0.10	23881.00	199217.00	321000	20230616	-17.13	179500	20240419	48.19	272000	-2.21	20240612	179500	48.19	20240419	319500	-16.74	20230704	179500	48.19	20240419	1.00	N	011070	5000	1183 억	5742431	N	N	1062	N	N
57	20240620	090248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	264000	-1000	5	-0.38	594208000	2248	1.22	265000	265000	263500	344500	185500	265000	264327.40	24.26	0	-1066	272666	268832	266166	262332	259666	270750	264250	1183	79500	5000	201400	500	1	23667107	62481	11.05	1.33	12	0.01	23881.00	199217.00	321000	20230616	-17.76	179500	20240419	47.08	272000	-2.94	20240612	179500	47.08	20240419	319500	-17.37	20230704	179500	47.08	20240419	1.00	N	011070	5000	1183 억	5742431	N	N	1062	N	N
58	20240619	160246	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	265000	1500	2	0.57	48599832000	182548	67.15	264500	270000	263500	342500	184500	263500	266234.97	24.13	0	11946	274833	269166	264333	258666	253833	266750	256250	1183	79000	5000	200260	500	1	23667107	62718	11.10	1.33	12	0.77	23881.00	199217.00	321000	20230616	-17.45	179500	20240419	47.63	272000	-2.57	20240612	179500	47.63	20240419	319500	-17.06	20230704	179500	47.63	20240419	1.00	N	011070	5000	1183 억	5710779	N	N	1062	N	N
59	20240619	150245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	265000	1500	2	0.57	44476657500	166987	61.42	264500	270000	263500	342500	184500	263500	266352.65	24.13	0	13720	274833	269166	264333	258666	253833	266750	256250	1183	79000	5000	200260	500	1	23667107	62718	11.10	1.33	12	0.71	23881.00	199217.00	321000	20230616	-17.45	179500	20240419	47.63	272000	-2.57	20240612	179500	47.63	20240419	319500	-17.06	20230704	179500	47.63	20240419	1.00	N	011070	5000	1183 억	5710779	N	N	1211	N	N
60	20240619	140248	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	264500	1000	2	0.38	39383322500	147759	54.35	264500	270000	263500	342500	184500	263500	266543.14	24.13	0	12494	274833	269166	264333	258666	253833	266750	256250	1183	79000	5000	200260	500	1	23667107	62599	11.08	1.33	12	0.62	23881.00	199217.00	321000	20230616	-17.60	179500	20240419	47.35	272000	-2.76	20240612	179500	47.35	20240419	319500	-17.21	20230704	179500	47.35	20240419	1.00	N	011070	5000	1183 억	5710779	N	N	1211	N	N
61	20240619	130245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	264000	500	2	0.19	35563118500	133350	49.05	264500	270000	263500	342500	184500	263500	266696.55	24.13	0	9206	274833	269166	264333	258666	253833	266750	256250	1183	79000	5000	200260	500	1	23667107	62481	11.05	1.33	12	0.56	23881.00	199217.00	321000	20230616	-17.76	179500	20240419	47.08	272000	-2.94	20240612	179500	47.08	20240419	319500	-17.37	20230704	179500	47.08	20240419	1.00	N	011070	5000	1183 억	5710779	N	N	1211	N	N
62	20240619	120245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	264500	1000	2	0.38	30995437500	116088	42.70	264500	270000	264000	342500	184500	263500	267007.68	24.13	0	9964	274833	269166	264333	258666	253833	266750	256250	1183	79000	5000	200260	500	1	23667107	62599	11.08	1.33	12	0.49	23881.00	199217.00	321000	20230616	-17.60	179500	20240419	47.35	272000	-2.76	20240612	179500	47.35	20240419	319500	-17.21	20230704	179500	47.35	20240419	1.00	N	011070	5000	1183 억	5710779	N	N	1211	N	N
63	20240619	110247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	267000	3500	2	1.33	26214298000	98095	36.08	264500	270000	264000	342500	184500	263500	267244.13	24.13	0	10751	274833	269166	264333	258666	253833	266750	256250	1183	79000	5000	200260	500	1	23667107	63191	11.18	1.34	12	0.41	23881.00	199217.00	321000	20230616	-16.82	179500	20240419	48.75	272000	-1.84	20240612	179500	48.75	20240419	319500	-16.43	20230704	179500	48.75	20240419	1.00	N	011070	5000	1183 억	5710779	N	N	1211	N	N
64	20240619	100247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	266500	3000	2	1.14	21186852000	79289	29.16	264500	270000	264000	342500	184500	263500	267223.21	24.13	0	7861	274833	269166	264333	258666	253833	266750	256250	1183	79000	5000	200260	500	1	23667107	63073	11.16	1.34	12	0.34	23881.00	199217.00	321000	20230616	-16.98	179500	20240419	48.47	272000	-2.02	20240612	179500	48.47	20240419	319500	-16.59	20230704	179500	48.47	20240419	1.00	N	011070	5000	1183 억	5710779	N	N	1211	N	N
65	20240619	090251	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	265000	1500	2	0.57	2258161000	8515	3.13	264500	266500	264000	342500	184500	263500	265253.82	24.13	0	3528	274833	269166	264333	258666	253833	266750	256250	1183	79000	5000	200260	500	1	23667107	62718	11.10	1.33	12	0.04	23881.00	199217.00	321000	20230616	-17.45	179500	20240419	47.63	272000	-2.57	20240612	179500	47.63	20240419	319500	-17.06	20230704	179500	47.63	20240419	1.00	N	011070	5000	1183 억	5710779	N	N	1211	N	N
66	20240618	160245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	263500	2000	2	0.76	71798472000	270495	130.38	265000	270000	259500	339500	183500	261500	265435.05	24.05	0	-35000	270500	266000	261500	257000	252500	266000	257000	1183	78000	5000	198740	500	1	23667107	62363	11.03	1.32	12	1.14	23881.00	199217.00	321000	20230616	-17.91	179500	20240419	46.80	272000	-3.12	20240612	179500	46.80	20240419	319500	-17.53	20230704	179500	46.80	20240419	1.14	N	011070	5000	1183 억	5692921	N	N	1211	N	N
67	20240618	150243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	265000	3500	2	1.34	66643681000	250977	120.97	265000	270000	259500	339500	183500	261500	265537.01	24.05	0	-34711	270500	266000	261500	257000	252500	266000	257000	1183	78000	5000	198740	500	1	23667107	62718	11.10	1.33	12	1.06	23881.00	199217.00	321000	20230616	-17.45	179500	20240419	47.63	272000	-2.57	20240612	179500	47.63	20240419	319500	-17.06	20230704	179500	47.63	20240419	1.14	N	011070	5000	1183 억	5692921	N	N	553	N	N
68	20240618	140244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	266500	5000	2	1.91	58172457000	219157	105.63	265000	270000	259500	339500	183500	261500	265437.37	24.05	0	-27170	270500	266000	261500	257000	252500	266000	257000	1183	78000	5000	198740	500	1	23667107	63073	11.16	1.34	12	0.93	23881.00	199217.00	321000	20230616	-16.98	179500	20240419	48.47	272000	-2.02	20240612	179500	48.47	20240419	319500	-16.59	20230704	179500	48.47	20240419	1.14	N	011070	5000	1183 억	5692921	N	N	553	N	N
69	20240618	130246	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	264000	2500	2	0.96	51286527500	193211	93.13	265000	270000	259500	339500	183500	261500	265443.10	24.05	0	-27138	270500	266000	261500	257000	252500	266000	257000	1183	78000	5000	198740	500	1	23667107	62481	11.05	1.33	12	0.82	23881.00	199217.00	321000	20230616	-17.76	179500	20240419	47.08	272000	-2.94	20240612	179500	47.08	20240419	319500	-17.37	20230704	179500	47.08	20240419	1.14	N	011070	5000	1183 억	5692921	N	N	553	N	N
70	20240618	120246	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	263500	2000	2	0.76	45973564500	173070	83.42	265000	270000	259500	339500	183500	261500	265635.66	24.05	0	-28157	270500	266000	261500	257000	252500	266000	257000	1183	78000	5000	198740	500	1	23667107	62363	11.03	1.32	12	0.73	23881.00	199217.00	321000	20230616	-17.91	179500	20240419	46.80	272000	-3.12	20240612	179500	46.80	20240419	319500	-17.53	20230704	179500	46.80	20240419	1.14	N	011070	5000	1183 억	5692921	N	N	553	N	N
71	20240618	110244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	264500	3000	2	1.15	41656327500	156703	75.53	265000	270000	259500	339500	183500	261500	265829.80	24.05	0	-21338	270500	266000	261500	257000	252500	266000	257000	1183	78000	5000	198740	500	1	23667107	62599	11.08	1.33	12	0.66	23881.00	199217.00	321000	20230616	-17.60	179500	20240419	47.35	272000	-2.76	20240612	179500	47.35	20240419	319500	-17.21	20230704	179500	47.35	20240419	1.14	N	011070	5000	1183 억	5692921	N	N	553	N	N
72	20240618	100245	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	269000	7500	2	2.87	32126634000	120809	58.23	265000	270000	259500	339500	183500	261500	265929.14	24.05	0	-16413	270500	266000	261500	257000	252500	266000	257000	1183	78000	5000	198740	500	1	23667107	63665	11.26	1.35	12	0.51	23881.00	199217.00	321000	20230616	-16.20	179500	20240419	49.86	272000	-1.10	20240612	179500	49.86	20240419	319500	-15.81	20230704	179500	49.86	20240419	1.14	N	011070	5000	1183 억	5692921	N	N	553	N	N
73	20240618	090247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	263000	1500	2	0.57	3499250500	13219	6.37	265000	267000	263000	339500	183500	261500	264713.71	24.05	0	-5041	270500	266000	261500	257000	252500	266000	257000	1183	78000	5000	198740	500	1	23667107	62244	11.01	1.32	12	0.06	23881.00	199217.00	321000	20230616	-18.07	179500	20240419	46.52	272000	-3.31	20240612	179500	46.52	20240419	319500	-17.68	20230704	179500	46.52	20240419	1.14	N	011070	5000	1183 억	5692921	N	N	553	N	N
74	20240617	160243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	261500	-2500	5	-0.95	54007599500	206454	42.35	261500	266000	257000	343000	185000	264000	261596.19	23.99	0	-5760	281000	272500	256000	247500	231000	276750	251750	1183	79000	5000	200640	500	1	23667107	61889	10.95	1.31	12	0.87	23881.00	199217.00	321000	20230616	-18.54	179500	20240419	45.68	272000	-3.86	20240612	179500	45.68	20240419	319500	-18.15	20230704	179500	45.68	20240419	1.15	N	011070	5000	1183 억	5678889	N	N	553	N	N
75	20240617	150247	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	261000	-3000	5	-1.14	48420670500	185050	37.96	261500	266000	257000	343000	185000	264000	261662.43	23.99	0	-11001	281000	272500	256000	247500	231000	276750	251750	1183	79000	5000	200640	500	1	23667107	61771	10.93	1.31	12	0.78	23881.00	199217.00	321000	20230616	-18.69	179500	20240419	45.40	272000	-4.04	20240612	179500	45.40	20240419	319500	-18.31	20230704	179500	45.40	20240419	1.15	N	011070	5000	1183 억	5678889	N	N	1820	N	N
76	20240617	140243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	261500	-2500	5	-0.95	42908134000	163997	33.64	261500	266000	257000	343000	185000	264000	261639.52	23.99	0	-7615	281000	272500	256000	247500	231000	276750	251750	1183	79000	5000	200640	500	1	23667107	61889	10.95	1.31	12	0.69	23881.00	199217.00	321000	20230616	-18.54	179500	20240419	45.68	272000	-3.86	20240612	179500	45.68	20240419	319500	-18.15	20230704	179500	45.68	20240419	1.15	N	011070	5000	1183 억	5678889	N	N	1820	N	N
77	20240617	130243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	261500	-2500	5	-0.95	37161729500	142118	29.15	261500	266000	257000	343000	185000	264000	261484.75	23.99	0	-4253	281000	272500	256000	247500	231000	276750	251750	1183	79000	5000	200640	500	1	23667107	61889	10.95	1.31	12	0.60	23881.00	199217.00	321000	20230616	-18.54	179500	20240419	45.68	272000	-3.86	20240612	179500	45.68	20240419	319500	-18.15	20230704	179500	45.68	20240419	1.15	N	011070	5000	1183 억	5678889	N	N	1820	N	N
78	20240617	120243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	261500	-2500	5	-0.95	33980976500	129952	26.66	261500	266000	257000	343000	185000	264000	261488.37	23.99	0	-5302	281000	272500	256000	247500	231000	276750	251750	1183	79000	5000	200640	500	1	23667107	61889	10.95	1.31	12	0.55	23881.00	199217.00	321000	20230616	-18.54	179500	20240419	45.68	272000	-3.86	20240612	179500	45.68	20240419	319500	-18.15	20230704	179500	45.68	20240419	1.15	N	011070	5000	1183 억	5678889	N	N	1820	N	N
79	20240617	110242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	261000	-3000	5	-1.14	30698070000	117399	24.08	261500	266000	257000	343000	185000	264000	261484.59	23.99	0	-4692	281000	272500	256000	247500	231000	276750	251750	1183	79000	5000	200640	500	1	23667107	61771	10.93	1.31	12	0.50	23881.00	199217.00	321000	20230616	-18.69	179500	20240419	45.40	272000	-4.04	20240612	179500	45.40	20240419	319500	-18.31	20230704	179500	45.40	20240419	1.15	N	011070	5000	1183 억	5678889	N	N	1820	N	N
80	20240617	100244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	263500	-500	5	-0.19	25967743500	99278	20.37	261500	266000	257000	343000	185000	264000	261565.55	23.99	0	-3132	281000	272500	256000	247500	231000	276750	251750	1183	79000	5000	200640	500	1	23667107	62363	11.03	1.32	12	0.42	23881.00	199217.00	321000	20230616	-17.91	179500	20240419	46.80	272000	-3.12	20240612	179500	46.80	20240419	319500	-17.53	20230704	179500	46.80	20240419	1.15	N	011070	5000	1183 억	5678889	N	N	1820	N	N
81	20240617	090243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	261500	-2500	5	-0.95	3862661500	14752	3.03	261500	264000	260500	343000	185000	264000	261837.51	23.99	0	-1177	281000	272500	256000	247500	231000	276750	251750	1183	79000	5000	200640	500	1	23667107	61889	10.95	1.31	12	0.06	23881.00	199217.00	321000	20230616	-18.54	179500	20240419	45.68	272000	-3.86	20240612	179500	45.68	20240419	319500	-18.15	20230704	179500	45.68	20240419	1.15	N	011070	5000	1183 억	5678889	N	N	1820	N	N
82	20240614	160226	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	264000	19000	2	7.76	120164916500	473495	106.92	245500	264500	239500	318500	171500	245000	253745.07	23.81	0	-3445	262666	253832	248666	239832	234666	251250	237250	1183	73500	5000	186200	500	1	23667107	62481	11.05	1.33	12	2.00	23881.00	199217.00	321000	20230616	-17.76	179500	20240419	47.08	272000	-2.94	20240612	179500	47.08	20240419	321000	-17.76	20230616	179500	47.08	20240419	1.10	N	011070	5000	1183 억	5634315	N	N	1797	N	N
83	20240614	150226	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	260500	15500	2	6.33	96260705500	382434	86.35	245500	261500	239500	318500	171500	245000	251705.86	23.81	0	21543	262666	253832	248666	239832	234666	251250	237250	1183	73500	5000	186200	500	1	23667107	61653	10.91	1.31	12	1.62	23881.00	199217.00	321000	20230616	-18.85	179500	20240419	45.13	272000	-4.23	20240612	179500	45.13	20240419	321000	-18.85	20230616	179500	45.13	20240419	1.10	N	011070	5000	1183 억	5634315	N	N	4486	N	N
84	20240614	140226	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	257000	12000	2	4.90	71612899000	287063	64.82	245500	259000	239500	318500	171500	245000	249467.94	23.81	0	16365	262666	253832	248666	239832	234666	251250	237250	1183	73500	5000	186200	500	1	23667107	60824	10.76	1.29	12	1.21	23881.00	199217.00	321000	20230616	-19.94	179500	20240419	43.18	272000	-5.51	20240612	179500	43.18	20240419	321000	-19.94	20230616	179500	43.18	20240419	1.10	N	011070	5000	1183 억	5634315	N	N	4486	N	N
85	20240614	130226	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	6000	2	2.45	47196197000	191266	43.19	245500	252500	239500	318500	171500	245000	246757.10	23.81	0	7635	262666	253832	248666	239832	234666	251250	237250	1183	73500	5000	186200	500	1	23667107	59404	10.51	1.26	12	0.81	23881.00	199217.00	321000	20230616	-21.81	179500	20240419	39.83	272000	-7.72	20240612	179500	39.83	20240419	321000	-21.81	20230616	179500	39.83	20240419	1.10	N	011070	5000	1183 억	5634315	N	N	4486	N	N
86	20240614	120227	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	252000	7000	2	2.86	39178388000	159388	35.99	245500	252000	239500	318500	171500	245000	245805.26	23.81	0	7949	262666	253832	248666	239832	234666	251250	237250	1183	73500	5000	186200	500	1	23667107	59641	10.55	1.26	12	0.67	23881.00	199217.00	321000	20230616	-21.50	179500	20240419	40.39	272000	-7.35	20240612	179500	40.39	20240419	321000	-21.50	20230616	179500	40.39	20240419	1.10	N	011070	5000	1183 억	5634315	N	N	4486	N	N
87	20240614	110239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248000	3000	2	1.22	26096777000	107055	24.17	245500	248000	239500	318500	171500	245000	243769.51	23.81	0	7772	262666	253832	248666	239832	234666	251250	237250	1183	73500	5000	186200	500	1	23667107	58694	10.38	1.24	12	0.45	23881.00	199217.00	321000	20230616	-22.74	179500	20240419	38.16	272000	-8.82	20240612	179500	38.16	20240419	321000	-22.74	20230616	179500	38.16	20240419	1.10	N	011070	5000	1183 억	5634315	N	N	4486	N	N
88	20240614	100240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	1000	2	0.41	17948632500	73855	16.68	245500	247000	239500	318500	171500	245000	243024.59	23.81	0	3654	262666	253832	248666	239832	234666	251250	237250	1183	73500	5000	186200	500	1	23667107	58221	10.30	1.23	12	0.31	23881.00	199217.00	321000	20230616	-23.36	179500	20240419	37.05	272000	-9.56	20240612	179500	37.05	20240419	321000	-23.36	20230616	179500	37.05	20240419	1.10	N	011070	5000	1183 억	5634315	N	N	4486	N	N
89	20240614	090241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	-2000	5	-0.82	1918635500	7836	1.77	245500	247000	243000	318500	171500	245000	244848.34	23.81	0	-3172	262666	253832	248666	239832	234666	251250	237250	1183	73500	5000	186200	500	1	23667107	57511	10.18	1.22	12	0.03	23881.00	199217.00	321000	20230616	-24.30	179500	20240419	35.38	272000	-10.66	20240612	179500	35.38	20240419	321000	-24.30	20230616	179500	35.38	20240419	1.10	N	011070	5000	1183 억	5634315	N	N	4486	N	N
90	20240613	160238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245000	-6000	5	-2.39	109261060500	439913	26.74	257500	257500	243500	326000	176000	251000	248382.77	24.03	0	-65134	279000	265000	258000	244000	237000	261500	240500	1183	75000	5000	190760	500	1	23667107	57984	10.26	1.23	12	1.86	23881.00	199217.00	321000	20230616	-23.68	179500	20240419	36.49	272000	-9.93	20240612	179500	36.49	20240419	321000	-23.68	20230616	179500	36.49	20240419	1.04	N	011070	5000	1183 억	5686774	N	N	4457	N	N
91	20240613	150243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245000	-6000	5	-2.39	95804876500	385017	23.41	257500	257500	243500	326000	176000	251000	248832.43	24.03	0	-53386	279000	265000	258000	244000	237000	261500	240500	1183	75000	5000	190760	500	1	23667107	57984	10.26	1.23	12	1.63	23881.00	199217.00	321000	20230616	-23.68	179500	20240419	36.49	272000	-9.93	20240612	179500	36.49	20240419	321000	-23.68	20230616	179500	36.49	20240419	1.04	N	011070	5000	1183 억	5686774	N	N	842	N	N
92	20240613	140239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244000	-7000	5	-2.79	86099913000	345444	21.00	257500	257500	243500	326000	176000	251000	249243.82	24.03	0	-49184	279000	265000	258000	244000	237000	261500	240500	1183	75000	5000	190760	500	1	23667107	57748	10.22	1.22	12	1.46	23881.00	199217.00	321000	20230616	-23.99	179500	20240419	35.93	272000	-10.29	20240612	179500	35.93	20240419	321000	-23.99	20230616	179500	35.93	20240419	1.04	N	011070	5000	1183 억	5686774	N	N	842	N	N
93	20240613	130240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246500	-4500	5	-1.79	71726313500	286768	17.43	257500	257500	246000	326000	176000	251000	250119.43	24.03	0	-49047	279000	265000	258000	244000	237000	261500	240500	1183	75000	5000	190760	500	1	23667107	58339	10.32	1.24	12	1.21	23881.00	199217.00	321000	20230616	-23.21	179500	20240419	37.33	272000	-9.38	20240612	179500	37.33	20240419	321000	-23.21	20230616	179500	37.33	20240419	1.04	N	011070	5000	1183 억	5686774	N	N	842	N	N
94	20240613	120239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249000	-2000	5	-0.80	61978715500	247352	15.04	257500	257500	246000	326000	176000	251000	250568.76	24.03	0	-36305	279000	265000	258000	244000	237000	261500	240500	1183	75000	5000	190760	500	1	23667107	58931	10.43	1.25	12	1.05	23881.00	199217.00	321000	20230616	-22.43	179500	20240419	38.72	272000	-8.46	20240612	179500	38.72	20240419	321000	-22.43	20230616	179500	38.72	20240419	1.04	N	011070	5000	1183 억	5686774	N	N	842	N	N
95	20240613	110238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250500	-500	5	-0.20	55602796500	221884	13.49	257500	257500	246000	326000	176000	251000	250593.85	24.03	0	-33158	279000	265000	258000	244000	237000	261500	240500	1183	75000	5000	190760	500	1	23667107	59286	10.49	1.26	12	0.94	23881.00	199217.00	321000	20230616	-21.96	179500	20240419	39.55	272000	-7.90	20240612	179500	39.55	20240419	321000	-21.96	20230616	179500	39.55	20240419	1.04	N	011070	5000	1183 억	5686774	N	N	842	N	N
96	20240613	100239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248000	-3000	5	-1.20	41303968500	164215	9.98	257500	257500	246500	326000	176000	251000	251523.96	24.03	0	-28719	279000	265000	258000	244000	237000	261500	240500	1183	75000	5000	190760	500	1	23667107	58694	10.38	1.24	12	0.69	23881.00	199217.00	321000	20230616	-22.74	179500	20240419	38.16	272000	-8.82	20240612	179500	38.16	20240419	321000	-22.74	20230616	179500	38.16	20240419	1.04	N	011070	5000	1183 억	5686774	N	N	842	N	N
97	20240613	090242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	254500	3500	2	1.39	9679767500	37752	2.30	257500	257500	254000	326000	176000	251000	256414.86	24.03	0	-10465	279000	265000	258000	244000	237000	261500	240500	1183	75000	5000	190760	500	1	23667107	60233	10.66	1.28	12	0.16	23881.00	199217.00	321000	20230616	-20.72	179500	20240419	41.78	272000	-6.43	20240612	179500	41.78	20240419	321000	-20.72	20230616	179500	41.78	20240419	1.04	N	011070	5000	1183 억	5686774	N	N	842	N	N
98	20240612	160235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	21500	2	9.37	426937178000	1637074	336.03	255500	272000	251000	298000	161000	229500	260793.98	23.46	0	143407	245833	237666	228833	220666	211833	233250	216250	1183	68500	5000	174420	500	1	23667107	59404	10.51	1.26	12	6.92	23881.00	199217.00	321000	20230616	-21.81	179500	20240419	39.83	272000	-7.72	20240612	179500	39.83	20240419	321000	-21.81	20230616	179500	39.83	20240419	1.04	N	011070	5000	1183 억	5552703	N	N	842	N	N
99	20240612	150243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253500	24000	2	10.46	415482816500	1591576	326.70	255500	272000	251500	298000	161000	229500	261051.19	23.46	0	131838	245833	237666	228833	220666	211833	233250	216250	1183	68500	5000	174420	500	1	23667107	59996	10.62	1.27	12	6.72	23881.00	199217.00	321000	20230616	-21.03	179500	20240419	41.23	272000	-6.80	20240612	179500	41.23	20240419	321000	-21.03	20230616	179500	41.23	20240419	1.04	N	011070	5000	1183 억	5552703	N	N	104	N	N
100	20240612	140237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	257500	28000	2	12.20	387220240500	1480177	303.83	255500	272000	253500	298000	161000	229500	261604.01	23.46	0	115938	245833	237666	228833	220666	211833	233250	216250	1183	68500	5000	174420	500	1	23667107	60943	10.78	1.29	12	6.25	23881.00	199217.00	321000	20230616	-19.78	179500	20240419	43.45	272000	-5.33	20240612	179500	43.45	20240419	321000	-19.78	20230616	179500	43.45	20240419	1.04	N	011070	5000	1183 억	5552703	N	N	104	N	N
101	20240612	130238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	260000	30500	2	13.29	372001072000	1421369	291.76	255500	272000	253500	298000	161000	229500	261720.27	23.46	0	116865	245833	237666	228833	220666	211833	233250	216250	1183	68500	5000	174420	500	1	23667107	61534	10.89	1.31	12	6.01	23881.00	199217.00	321000	20230616	-19.00	179500	20240419	44.85	272000	-4.41	20240612	179500	44.85	20240419	321000	-19.00	20230616	179500	44.85	20240419	1.04	N	011070	5000	1183 억	5552703	N	N	104	N	N
102	20240612	120237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	259500	30000	2	13.07	358669390000	1370086	281.23	255500	272000	253500	298000	161000	229500	261786.04	23.46	0	114885	245833	237666	228833	220666	211833	233250	216250	1183	68500	5000	174420	500	1	23667107	61416	10.87	1.30	12	5.79	23881.00	199217.00	321000	20230616	-19.16	179500	20240419	44.57	272000	-4.60	20240612	179500	44.57	20240419	321000	-19.16	20230616	179500	44.57	20240419	1.04	N	011070	5000	1183 억	5552703	N	N	104	N	N
103	20240612	110236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	265000	35500	2	15.47	335514394500	1282230	263.20	255500	272000	253500	298000	161000	229500	261664.75	23.46	0	100723	245833	237666	228833	220666	211833	233250	216250	1183	68500	5000	174420	500	1	23667107	62718	11.10	1.33	12	5.42	23881.00	199217.00	321000	20230616	-17.45	179500	20240419	47.63	272000	-2.57	20240612	179500	47.63	20240419	321000	-17.45	20230616	179500	47.63	20240419	1.04	N	011070	5000	1183 억	5552703	N	N	104	N	N
104	20240612	100237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	260500	31000	2	13.51	275416166500	1052605	216.06	255500	272000	253500	298000	161000	229500	261651.96	23.46	0	64667	245833	237666	228833	220666	211833	233250	216250	1183	68500	5000	174420	500	1	23667107	61653	10.91	1.31	12	4.45	23881.00	199217.00	321000	20230616	-18.85	179500	20240419	45.13	272000	-4.23	20240612	179500	45.13	20240419	321000	-18.85	20230616	179500	45.13	20240419	1.04	N	011070	5000	1183 억	5552703	N	N	104	N	N
105	20240612	090238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	256500	27000	2	11.76	22018875000	86175	17.69	255500	256500	255000	298000	161000	229500	255513.49	23.46	0	0	245833	237666	228833	220666	211833	233250	216250	1183	68500	5000	174420	500	1	23667107	60706	10.74	1.29	12	0.36	23881.00	199217.00	321000	20230616	-20.09	179500	20240419	42.90	258000	-0.58	20240531	179500	42.90	20240419	321000	-20.09	20230616	179500	42.90	20240419	1.04	N	011070	5000	1183 억	5552703	N	N	104	N	N
106	20240610	160235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	2000	2	0.83	39034039000	160525	110.94	243000	248500	240000	313000	169000	241000	243165.25	23.24	0	7272	249000	245000	242000	238000	235000	243500	236500	1183	72000	5000	183160	500	1	23667107	57511	10.18	1.22	12	0.68	23881.00	199217.00	321000	20230616	-24.30	179500	20240419	35.38	258000	-5.81	20240531	179500	35.38	20240419	321000	-24.30	20230616	179500	35.38	20240419	1.02	N	011070	5000	1183 억	5500360	N	N	437	N	N
107	20240610	150236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244000	3000	2	1.24	36109877500	148499	102.62	243000	248500	240000	313000	169000	241000	243165.82	23.24	0	7861	249000	245000	242000	238000	235000	243500	236500	1183	72000	5000	183160	500	1	23667107	57748	10.22	1.22	12	0.63	23881.00	199217.00	321000	20230616	-23.99	179500	20240419	35.93	258000	-5.43	20240531	179500	35.93	20240419	321000	-23.99	20230616	179500	35.93	20240419	1.02	N	011070	5000	1183 억	5500360	N	N	269	N	N
108	20240610	140236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242500	1500	2	0.62	31060339500	127689	88.24	243000	248500	240000	313000	169000	241000	243249.96	23.24	0	5852	249000	245000	242000	238000	235000	243500	236500	1183	72000	5000	183160	500	1	23667107	57393	10.15	1.22	12	0.54	23881.00	199217.00	321000	20230616	-24.45	179500	20240419	35.10	258000	-6.01	20240531	179500	35.10	20240419	321000	-24.45	20230616	179500	35.10	20240419	1.02	N	011070	5000	1183 억	5500360	N	N	269	N	N
109	20240610	130236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242500	1500	2	0.62	26435986500	108553	75.02	243000	248500	240000	313000	169000	241000	243530.73	23.24	0	4805	249000	245000	242000	238000	235000	243500	236500	1183	72000	5000	183160	500	1	23667107	57393	10.15	1.22	12	0.46	23881.00	199217.00	321000	20230616	-24.45	179500	20240419	35.10	258000	-6.01	20240531	179500	35.10	20240419	321000	-24.45	20230616	179500	35.10	20240419	1.02	N	011070	5000	1183 억	5500360	N	N	269	N	N
110	20240610	120235	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242500	1500	2	0.62	22402622000	91900	63.51	243000	248500	240000	313000	169000	241000	243771.79	23.24	0	2591	249000	245000	242000	238000	235000	243500	236500	1183	72000	5000	183160	500	1	23667107	57393	10.15	1.22	12	0.39	23881.00	199217.00	321000	20230616	-24.45	179500	20240419	35.10	258000	-6.01	20240531	179500	35.10	20240419	321000	-24.45	20230616	179500	35.10	20240419	1.02	N	011070	5000	1183 억	5500360	N	N	269	N	N
111	20240610	110237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245500	4500	2	1.87	18947369000	77723	53.71	243000	248500	240000	313000	169000	241000	243780.79	23.24	0	-798	249000	245000	242000	238000	235000	243500	236500	1183	72000	5000	183160	500	1	23667107	58103	10.28	1.23	12	0.33	23881.00	199217.00	321000	20230616	-23.52	179500	20240419	36.77	258000	-4.84	20240531	179500	36.77	20240419	321000	-23.52	20230616	179500	36.77	20240419	1.02	N	011070	5000	1183 억	5500360	N	N	269	N	N
112	20240610	100237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242000	1000	2	0.41	13194661500	54056	37.36	243000	248500	241000	313000	169000	241000	244092.56	23.24	0	-3214	249000	245000	242000	238000	235000	243500	236500	1183	72000	5000	183160	500	1	23667107	57274	10.13	1.21	12	0.23	23881.00	199217.00	321000	20230616	-24.61	179500	20240419	34.82	258000	-6.20	20240531	179500	34.82	20240419	321000	-24.61	20230616	179500	34.82	20240419	1.02	N	011070	5000	1183 억	5500360	N	N	269	N	N
113	20240610	090241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248000	7000	2	2.90	4479948500	18263	12.62	243000	248500	242000	313000	169000	241000	245302.37	23.24	0	5239	249000	245000	242000	238000	235000	243500	236500	1183	72000	5000	183160	500	1	23667107	58694	10.38	1.24	12	0.08	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	1.02	N	011070	5000	1183 억	5500360	N	N	269	N	N
114	20240607	160242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	-3000	5	-1.23	34579208000	143397	110.85	244500	246000	239000	317000	171000	244000	241142.15	23.24	0	2850	253666	248832	244166	239332	234666	251250	241750	1183	73000	5000	185440	500	1	23667107	57038	10.09	1.21	12	0.61	23881.00	199217.00	321000	20230616	-24.92	179500	20240419	34.26	258000	-6.59	20240531	179500	34.26	20240419	321000	-24.92	20230616	179500	34.26	20240419	1.02	N	011070	5000	1183 억	5500496	N	N	269	N	N
115	20240607	150244	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	242000	-2000	5	-0.82	30952198500	128378	99.24	244500	246000	239000	317000	171000	244000	241100.53	23.24	0	93	253666	248832	244166	239332	234666	251250	241750	1183	73000	5000	185440	500	1	23667107	57274	10.13	1.21	12	0.54	23881.00	199217.00	321000	20230616	-24.61	179500	20240419	34.82	258000	-6.20	20240531	179500	34.82	20240419	321000	-24.61	20230616	179500	34.82	20240419	1.02	N	011070	5000	1183 억	5500496	N	N	212	N	N
116	20240607	140242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	239500	-4500	5	-1.84	24397889500	101124	78.17	244500	246000	239000	317000	171000	244000	241265.24	23.24	0	-1186	253666	248832	244166	239332	234666	251250	241750	1183	73000	5000	185440	500	1	23667107	56683	10.03	1.20	12	0.43	23881.00	199217.00	321000	20230616	-25.39	179500	20240419	33.43	258000	-7.17	20240531	179500	33.43	20240419	321000	-25.39	20230616	179500	33.43	20240419	1.02	N	011070	5000	1183 억	5500496	N	N	212	N	N
117	20240607	130243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	-3000	5	-1.23	21566047500	89348	69.07	244500	246000	239000	317000	171000	244000	241369.38	23.24	0	-1522	253666	248832	244166	239332	234666	251250	241750	1183	73000	5000	185440	500	1	23667107	57038	10.09	1.21	12	0.38	23881.00	199217.00	321000	20230616	-24.92	179500	20240419	34.26	258000	-6.59	20240531	179500	34.26	20240419	321000	-24.92	20230616	179500	34.26	20240419	1.02	N	011070	5000	1183 억	5500496	N	N	212	N	N
118	20240607	120243	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	-3000	5	-1.23	19521483000	80874	62.52	244500	246000	239000	317000	171000	244000	241379.27	23.24	0	-1725	253666	248832	244166	239332	234666	251250	241750	1183	73000	5000	185440	500	1	23667107	57038	10.09	1.21	12	0.34	23881.00	199217.00	321000	20230616	-24.92	179500	20240419	34.26	258000	-6.59	20240531	179500	34.26	20240419	321000	-24.92	20230616	179500	34.26	20240419	1.02	N	011070	5000	1183 억	5500496	N	N	212	N	N
119	20240607	110242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	240500	-3500	5	-1.43	16705556500	69215	53.50	244500	246000	239000	317000	171000	244000	241354.90	23.24	0	-6049	253666	248832	244166	239332	234666	251250	241750	1183	73000	5000	185440	500	1	23667107	56919	10.07	1.21	12	0.29	23881.00	199217.00	321000	20230616	-25.08	179500	20240419	33.98	258000	-6.78	20240531	179500	33.98	20240419	321000	-25.08	20230616	179500	33.98	20240419	1.02	N	011070	5000	1183 억	5500496	N	N	212	N	N
120	20240607	100241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	241000	-3000	5	-1.23	12576813500	52025	40.22	244500	246000	239000	317000	171000	244000	241742.67	23.24	0	-8497	253666	248832	244166	239332	234666	251250	241750	1183	73000	5000	185440	500	1	23667107	57038	10.09	1.21	12	0.22	23881.00	199217.00	321000	20230616	-24.92	179500	20240419	34.26	258000	-6.59	20240531	179500	34.26	20240419	321000	-24.92	20230616	179500	34.26	20240419	1.02	N	011070	5000	1183 억	5500496	N	N	212	N	N
121	20240607	090240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	-1000	5	-0.41	1605882000	6574	5.08	244500	246000	243000	317000	171000	244000	244280.62	23.24	0	-1978	253666	248832	244166	239332	234666	251250	241750	1183	73000	5000	185440	500	1	23667107	57511	10.18	1.22	12	0.03	23881.00	199217.00	321000	20230616	-24.30	179500	20240419	35.38	258000	-5.81	20240531	179500	35.38	20240419	321000	-24.30	20230616	179500	35.38	20240419	1.02	N	011070	5000	1183 억	5500496	N	N	212	N	N
122	20240605	160240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244000	1000	2	0.41	31484659500	128621	89.55	243500	249000	239500	315500	170500	243000	244859.81	23.28	0	-11392	258000	250500	246500	239000	235000	248500	237000	1183	72500	5000	184680	500	1	23667107	57748	10.22	1.22	12	0.54	23881.00	199217.00	321000	20230616	-23.99	179500	20240419	35.93	258000	-5.43	20240531	179500	35.93	20240419	321000	-23.99	20230616	179500	35.93	20240419	1.01	N	011070	5000	1183 억	5510382	N	N	212	N	N
123	20240605	150240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245000	2000	2	0.82	26414685500	107868	75.10	243500	249000	239500	315500	170500	243000	244879.72	23.28	0	-10067	258000	250500	246500	239000	235000	248500	237000	1183	72500	5000	184680	500	1	23667107	57984	10.26	1.23	12	0.46	23881.00	199217.00	321000	20230616	-23.68	179500	20240419	36.49	258000	-5.04	20240531	179500	36.49	20240419	321000	-23.68	20230616	179500	36.49	20240419	1.01	N	011070	5000	1183 억	5510382	N	N	381	N	N
124	20240605	140240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246500	3500	2	1.44	23752670000	97056	67.57	243500	249000	239500	315500	170500	243000	244731.60	23.28	0	-5307	258000	250500	246500	239000	235000	248500	237000	1183	72500	5000	184680	500	1	23667107	58339	10.32	1.24	12	0.41	23881.00	199217.00	321000	20230616	-23.21	179500	20240419	37.33	258000	-4.46	20240531	179500	37.33	20240419	321000	-23.21	20230616	179500	37.33	20240419	1.01	N	011070	5000	1183 억	5510382	N	N	381	N	N
125	20240605	130242	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	3000	2	1.23	20514902000	83885	58.40	243500	249000	239500	315500	170500	243000	244559.84	23.28	0	-2396	258000	250500	246500	239000	235000	248500	237000	1183	72500	5000	184680	500	1	23667107	58221	10.30	1.23	12	0.35	23881.00	199217.00	321000	20230616	-23.36	179500	20240419	37.05	258000	-4.65	20240531	179500	37.05	20240419	321000	-23.36	20230616	179500	37.05	20240419	1.01	N	011070	5000	1183 억	5510382	N	N	381	N	N
126	20240605	120240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	3000	2	1.23	19221847500	78615	54.73	243500	249000	239500	315500	170500	243000	244506.11	23.28	0	-969	258000	250500	246500	239000	235000	248500	237000	1183	72500	5000	184680	500	1	23667107	58221	10.30	1.23	12	0.33	23881.00	199217.00	321000	20230616	-23.36	179500	20240419	37.05	258000	-4.65	20240531	179500	37.05	20240419	321000	-23.36	20230616	179500	37.05	20240419	1.01	N	011070	5000	1183 억	5510382	N	N	381	N	N
127	20240605	110241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	3000	2	1.23	17331848500	70910	49.37	243500	249000	239500	315500	170500	243000	244420.37	23.28	0	-1244	258000	250500	246500	239000	235000	248500	237000	1183	72500	5000	184680	500	1	23667107	58221	10.30	1.23	12	0.30	23881.00	199217.00	321000	20230616	-23.36	179500	20240419	37.05	258000	-4.65	20240531	179500	37.05	20240419	321000	-23.36	20230616	179500	37.05	20240419	1.01	N	011070	5000	1183 억	5510382	N	N	381	N	N
128	20240605	100241	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246000	3000	2	1.23	10276458500	42280	29.44	243500	246000	239500	315500	170500	243000	243057.20	23.28	0	1525	258000	250500	246500	239000	235000	248500	237000	1183	72500	5000	184680	500	1	23667107	58221	10.30	1.23	12	0.18	23881.00	199217.00	321000	20230616	-23.36	179500	20240419	37.05	258000	-4.65	20240531	179500	37.05	20240419	321000	-23.36	20230616	179500	37.05	20240419	1.01	N	011070	5000	1183 억	5510382	N	N	381	N	N
129	20240605	090239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243500	500	2	0.21	327343500	1344	0.94	243500	244000	243500	315500	170500	243000	243559.15	23.28	0	-446	258000	250500	246500	239000	235000	248500	237000	1183	72500	5000	184680	500	1	23667107	57629	10.20	1.22	12	0.01	23881.00	199217.00	321000	20230616	-24.14	179500	20240419	35.65	258000	-5.62	20240531	179500	35.65	20240419	321000	-24.14	20230616	179500	35.65	20240419	1.01	N	011070	5000	1183 억	5510382	N	N	381	N	N
130	20240604	160238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	-6000	5	-2.41	35016560000	142547	99.29	250500	254000	242500	323500	174500	249000	245656.10	23.28	0	1471	257000	253000	249500	245500	242000	251250	243750	1183	74500	5000	189240	500	1	23667107	57511	10.18	1.22	12	0.60	23881.00	199217.00	321000	20230616	-24.30	179500	20240419	35.38	258000	-5.81	20240531	179500	35.38	20240419	321000	-24.30	20230616	179500	35.38	20240419	0.98	N	011070	5000	1183 억	5509441	N	N	381	N	N
131	20240604	150239	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	-6000	5	-2.41	32325634500	131474	91.57	250500	254000	242500	323500	174500	249000	245870.36	23.28	0	-1524	257000	253000	249500	245500	242000	251250	243750	1183	74500	5000	189240	500	1	23667107	57511	10.18	1.22	12	0.56	23881.00	199217.00	321000	20230616	-24.30	179500	20240419	35.38	258000	-5.81	20240531	179500	35.38	20240419	321000	-24.30	20230616	179500	35.38	20240419	0.98	N	011070	5000	1183 억	5509441	N	N	265	N	N
132	20240604	140240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	243000	-6000	5	-2.41	28137321500	114253	79.58	250500	254000	243000	323500	174500	249000	246271.49	23.28	0	-5251	257000	253000	249500	245500	242000	251250	243750	1183	74500	5000	189240	500	1	23667107	57511	10.18	1.22	12	0.48	23881.00	199217.00	321000	20230616	-24.30	179500	20240419	35.38	258000	-5.81	20240531	179500	35.38	20240419	321000	-24.30	20230616	179500	35.38	20240419	0.98	N	011070	5000	1183 억	5509441	N	N	265	N	N
133	20240604	130238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244000	-5000	5	-2.01	24220696000	98173	68.38	250500	254000	243000	323500	174500	249000	246713.87	23.28	0	-8209	257000	253000	249500	245500	242000	251250	243750	1183	74500	5000	189240	500	1	23667107	57748	10.22	1.22	12	0.41	23881.00	199217.00	321000	20230616	-23.99	179500	20240419	35.93	258000	-5.43	20240531	179500	35.93	20240419	321000	-23.99	20230616	179500	35.93	20240419	0.98	N	011070	5000	1183 억	5509441	N	N	265	N	N
134	20240604	120237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245000	-4000	5	-1.61	21623593500	87549	60.98	250500	254000	243000	323500	174500	249000	246987.92	23.28	0	-8426	257000	253000	249500	245500	242000	251250	243750	1183	74500	5000	189240	500	1	23667107	57984	10.26	1.23	12	0.37	23881.00	199217.00	321000	20230616	-23.68	179500	20240419	36.49	258000	-5.04	20240531	179500	36.49	20240419	321000	-23.68	20230616	179500	36.49	20240419	0.98	N	011070	5000	1183 억	5509441	N	N	265	N	N
135	20240604	110238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	244000	-5000	5	-2.01	18389974500	74313	51.76	250500	254000	243000	323500	174500	249000	247465.96	23.28	0	-7884	257000	253000	249500	245500	242000	251250	243750	1183	74500	5000	189240	500	1	23667107	57748	10.22	1.22	12	0.31	23881.00	199217.00	321000	20230616	-23.99	179500	20240419	35.93	258000	-5.43	20240531	179500	35.93	20240419	321000	-23.99	20230616	179500	35.93	20240419	0.98	N	011070	5000	1183 억	5509441	N	N	265	N	N
136	20240604	100238	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	245000	-4000	5	-1.61	13494172500	54250	37.79	250500	254000	244500	323500	174500	249000	248740.39	23.28	0	-7260	257000	253000	249500	245500	242000	251250	243750	1183	74500	5000	189240	500	1	23667107	57984	10.26	1.23	12	0.23	23881.00	199217.00	321000	20230616	-23.68	179500	20240419	36.49	258000	-5.04	20240531	179500	36.49	20240419	321000	-23.68	20230616	179500	36.49	20240419	0.98	N	011070	5000	1183 억	5509441	N	N	265	N	N
137	20240604	090240	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	253500	4500	2	1.81	2063692500	8198	5.71	250500	253500	250500	323500	174500	249000	251739.23	23.28	0	771	257000	253000	249500	245500	242000	251250	243750	1183	74500	5000	189240	500	1	23667107	59996	10.62	1.27	12	0.03	23881.00	199217.00	321000	20230616	-21.03	179500	20240419	41.23	258000	-1.74	20240531	179500	41.23	20240419	321000	-21.03	20230616	179500	41.23	20240419	0.98	N	011070	5000	1183 억	5509441	N	N	265	N	N
138	20240603	160237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249000	1000	2	0.40	35696507000	143144	41.44	253000	253500	246000	322000	174000	248000	249375.05	23.33	0	-13768	261333	254666	251333	244666	241333	253000	243000	1183	74000	5000	188480	500	1	23667107	58931	10.43	1.25	12	0.60	23881.00	199217.00	321000	20230616	-22.43	179500	20240419	38.72	258000	-3.49	20240531	179500	38.72	20240419	321000	-22.43	20230616	179500	38.72	20240419	0.99	N	011070	5000	1183 억	5521806	N	N	265	N	N
139	20240603	150236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	500	2	0.20	33521999000	134424	38.91	253000	253500	246000	322000	174000	248000	249375.10	23.33	0	-13053	261333	254666	251333	244666	241333	253000	243000	1183	74000	5000	188480	500	1	23667107	58813	10.41	1.25	12	0.57	23881.00	199217.00	321000	20230616	-22.59	179500	20240419	38.44	258000	-3.68	20240531	179500	38.44	20240419	321000	-22.59	20230616	179500	38.44	20240419	0.99	N	011070	5000	1183 억	5521806	N	N	203	N	N
140	20240603	140237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	251000	3000	2	1.21	28470740000	114191	33.06	253000	253500	246000	322000	174000	248000	249325.60	23.33	0	-10559	261333	254666	251333	244666	241333	253000	243000	1183	74000	5000	188480	500	1	23667107	59404	10.51	1.26	12	0.48	23881.00	199217.00	321000	20230616	-21.81	179500	20240419	39.83	258000	-2.71	20240531	179500	39.83	20240419	321000	-21.81	20230616	179500	39.83	20240419	0.99	N	011070	5000	1183 억	5521806	N	N	203	N	N
141	20240603	130237	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	249500	1500	2	0.60	25230233000	101263	29.31	253000	253500	246000	322000	174000	248000	249155.50	23.33	0	-10064	261333	254666	251333	244666	241333	253000	243000	1183	74000	5000	188480	500	1	23667107	59049	10.45	1.25	12	0.43	23881.00	199217.00	321000	20230616	-22.27	179500	20240419	39.00	258000	-3.29	20240531	179500	39.00	20240419	321000	-22.27	20230616	179500	39.00	20240419	0.99	N	011070	5000	1183 억	5521806	N	N	203	N	N
142	20240603	120236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250000	2000	2	0.81	22475535500	90219	26.12	253000	253500	246000	322000	174000	248000	249121.98	23.33	0	-7790	261333	254666	251333	244666	241333	253000	243000	1183	74000	5000	188480	500	1	23667107	59168	10.47	1.25	12	0.38	23881.00	199217.00	321000	20230616	-22.12	179500	20240419	39.28	258000	-3.10	20240531	179500	39.28	20240419	321000	-22.12	20230616	179500	39.28	20240419	0.99	N	011070	5000	1183 억	5521806	N	N	203	N	N
143	20240603	110236	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	248500	500	2	0.20	18570056500	74581	21.59	253000	253500	246000	322000	174000	248000	248991.79	23.33	0	-9456	261333	254666	251333	244666	241333	253000	243000	1183	74000	5000	188480	500	1	23667107	58813	10.41	1.25	12	0.32	23881.00	199217.00	321000	20230616	-22.59	179500	20240419	38.44	258000	-3.68	20240531	179500	38.44	20240419	321000	-22.59	20230616	179500	38.44	20240419	0.99	N	011070	5000	1183 억	5521806	N	N	203	N	N
144	20240603	100234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	246500	-1500	5	-0.60	11577478000	46467	13.45	253000	253500	246000	322000	174000	248000	249154.84	23.33	0	-12554	261333	254666	251333	244666	241333	253000	243000	1183	74000	5000	188480	500	1	23667107	58339	10.32	1.24	12	0.20	23881.00	199217.00	321000	20230616	-23.21	179500	20240419	37.33	258000	-4.46	20240531	179500	37.33	20240419	321000	-23.21	20230616	179500	37.33	20240419	0.99	N	011070	5000	1183 억	5521806	N	N	203	N	N
145	20240603	090234	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	250000	2000	2	0.81	1823438500	7240	2.10	253000	253500	250000	322000	174000	248000	251856.15	23.33	0	-3423	261333	254666	251333	244666	241333	253000	243000	1183	74000	5000	188480	500	1	23667107	59168	10.47	1.25	12	0.03	23881.00	199217.00	321000	20230616	-22.12	179500	20240419	39.28	258000	-3.10	20240531	179500	39.28	20240419	321000	-22.12	20230616	179500	39.28	20240419	0.99	N	011070	5000	1183 억	5521806	N	N	203	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History