KissMeData/066570/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160627	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	104800	-1500	5	-1.41	215503896900	2020700	121.18	107500	109900	104800	138100	74500	106300	106670.02	31.11	-33428	112766	109532	107866	104632	102966	108700	103800	8182	31800	5000	80780	100	1	163647814	171503	26.59	0.96	12	1.23	3942.00	108993.00	132400	20230704	-20.85	90300	20240419	16.06	113900	-7.99	20240529	90300	16.06	20240419	132400	-20.85	20230704	90300	16.06	20240419	0.67	N	066570	5000	8182 억	50905283	N	N	2078	N	N
3	20240531	150622	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	105800	-500	5	-0.47	151441994100	1410195	84.57	107500	109900	105700	138100	74500	106300	107392.57	31.11	7339	112766	109532	107866	104632	102966	108700	103800	8182	31800	5000	80780	100	1	163647814	173139	26.84	0.97	12	0.86	3942.00	108993.00	132400	20230704	-20.09	90300	20240419	17.17	113900	-7.11	20240529	90300	17.17	20240419	132400	-20.09	20230704	90300	17.17	20240419	0.67	N	066570	5000	8182 억	50905283	N	N	1570	N	N
4	20240531	140625	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106600	300	2	0.28	127757014400	1187210	71.20	107500	109900	105700	138100	74500	106300	107613.64	31.11	-1774	112766	109532	107866	104632	102966	108700	103800	8182	31800	5000	80780	100	1	163647814	174449	27.04	0.98	12	0.73	3942.00	108993.00	132400	20230704	-19.49	90300	20240419	18.05	113900	-6.41	20240529	90300	18.05	20240419	132400	-19.49	20230704	90300	18.05	20240419	0.67	N	066570	5000	8182 억	50905283	N	N	1570	N	N
5	20240531	130629	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106200	-100	5	-0.09	110035222900	1020335	61.19	107500	109900	106100	138100	74500	106300	107845.68	31.11	9271	112766	109532	107866	104632	102966	108700	103800	8182	31800	5000	80780	100	1	163647814	173794	26.94	0.97	12	0.62	3942.00	108993.00	132400	20230704	-19.79	90300	20240419	17.61	113900	-6.76	20240529	90300	17.61	20240419	132400	-19.79	20230704	90300	17.61	20240419	0.67	N	066570	5000	8182 억	50905283	N	N	1570	N	N
6	20240531	120632	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106900	600	2	0.56	95658348600	885268	53.09	107500	109900	106600	138100	74500	106300	108060.31	31.11	15878	112766	109532	107866	104632	102966	108700	103800	8182	31800	5000	80780	100	1	163647814	174940	27.12	0.98	12	0.54	3942.00	108993.00	132400	20230704	-19.26	90300	20240419	18.38	113900	-6.15	20240529	90300	18.38	20240419	132400	-19.26	20230704	90300	18.38	20240419	0.67	N	066570	5000	8182 억	50905283	N	N	1570	N	N
7	20240531	110627	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107900	1600	2	1.51	85859480000	793806	47.60	107500	109900	106600	138100	74500	106300	108167.12	31.11	21836	112766	109532	107866	104632	102966	108700	103800	8182	31800	5000	80780	100	1	163647814	176576	27.37	0.99	12	0.49	3942.00	108993.00	132400	20230704	-18.50	90300	20240419	19.49	113900	-5.27	20240529	90300	19.49	20240419	132400	-18.50	20230704	90300	19.49	20240419	0.67	N	066570	5000	8182 억	50905283	N	N	1570	N	N
8	20240531	100629	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107500	1200	2	1.13	73693440100	680932	40.84	107500	109900	106600	138100	74500	106300	108230.79	31.11	21857	112766	109532	107866	104632	102966	108700	103800	8182	31800	5000	80780	100	1	163647814	175921	27.27	0.99	12	0.42	3942.00	108993.00	132400	20230704	-18.81	90300	20240419	19.05	113900	-5.62	20240529	90300	19.05	20240419	132400	-18.81	20230704	90300	19.05	20240419	0.67	N	066570	5000	8182 억	50905283	N	N	1570	N	N
9	20240531	090626	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108800	2500	2	2.35	24761083700	228977	13.73	107500	109300	106900	138100	74500	106300	108156.21	31.11	15240	112766	109532	107866	104632	102966	108700	103800	8182	31800	5000	80780	100	1	163647814	178049	27.60	1.00	12	0.14	3942.00	108993.00	132400	20230704	-17.82	90300	20240419	20.49	113900	-4.48	20240529	90300	20.49	20240419	132400	-17.82	20230704	90300	20.49	20240419	0.67	N	066570	5000	8182 억	50905283	N	N	1570	N	N
10	20240530	160623	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106300	-4200	5	-3.80	178061865700	1650092	33.99	109500	111100	106200	143600	77400	110500	107910.12	31.06	124457	116033	113266	111133	108366	106233	112200	107300	8182	33100	5000	83980	100	1	163647814	173958	26.97	0.98	12	1.01	3942.00	108993.00	132400	20230704	-19.71	90300	20240419	17.72	113900	-6.67	20240529	90300	17.72	20240419	132400	-19.71	20230704	90300	17.72	20240419	0.62	N	066570	5000	8182 억	50831299	N	N	1570	N	N
11	20240530	150625	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106400	-4100	5	-3.71	163233307000	1510729	31.12	109500	111100	106400	143600	77400	110500	108047.96	31.06	73452	116033	113266	111133	108366	106233	112200	107300	8182	33100	5000	83980	100	1	163647814	174121	26.99	0.98	12	0.92	3942.00	108993.00	132400	20230704	-19.64	90300	20240419	17.83	113900	-6.58	20240529	90300	17.83	20240419	132400	-19.64	20230704	90300	17.83	20240419	0.62	N	066570	5000	8182 억	50831299	N	N	1763	N	N
12	20240530	140625	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107200	-3300	5	-2.99	143736585600	1328674	27.37	109500	111100	106700	143600	77400	110500	108178.97	31.06	50795	116033	113266	111133	108366	106233	112200	107300	8182	33100	5000	83980	100	1	163647814	175430	27.19	0.98	12	0.81	3942.00	108993.00	132400	20230704	-19.03	90300	20240419	18.72	113900	-5.88	20240529	90300	18.72	20240419	132400	-19.03	20230704	90300	18.72	20240419	0.62	N	066570	5000	8182 억	50831299	N	N	1763	N	N
13	20240530	130625	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107500	-3000	5	-2.71	122007240800	1125715	23.19	109500	111100	107000	143600	77400	110500	108380.37	31.06	33745	116033	113266	111133	108366	106233	112200	107300	8182	33100	5000	83980	100	1	163647814	175921	27.27	0.99	12	0.69	3942.00	108993.00	132400	20230704	-18.81	90300	20240419	19.05	113900	-5.62	20240529	90300	19.05	20240419	132400	-18.81	20230704	90300	19.05	20240419	0.62	N	066570	5000	8182 억	50831299	N	N	1763	N	N
14	20240530	120625	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107800	-2700	5	-2.44	113155428400	1043495	21.49	109500	111100	107000	143600	77400	110500	108437.18	31.06	31972	116033	113266	111133	108366	106233	112200	107300	8182	33100	5000	83980	100	1	163647814	176412	27.35	0.99	12	0.64	3942.00	108993.00	132400	20230704	-18.58	90300	20240419	19.38	113900	-5.36	20240529	90300	19.38	20240419	132400	-18.58	20230704	90300	19.38	20240419	0.62	N	066570	5000	8182 억	50831299	N	N	1763	N	N
15	20240530	110625	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108200	-2300	5	-2.08	103178824100	950988	19.59	109500	111100	107000	143600	77400	110500	108494.63	31.06	30936	116033	113266	111133	108366	106233	112200	107300	8182	33100	5000	83980	100	1	163647814	177067	27.45	0.99	12	0.58	3942.00	108993.00	132400	20230704	-18.28	90300	20240419	19.82	113900	-5.00	20240529	90300	19.82	20240419	132400	-18.28	20230704	90300	19.82	20240419	0.62	N	066570	5000	8182 억	50831299	N	N	1763	N	N
16	20240530	100625	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108200	-2300	5	-2.08	82332957200	759184	15.64	109500	111100	107000	143600	77400	110500	108446.95	31.06	32342	116033	113266	111133	108366	106233	112200	107300	8182	33100	5000	83980	100	1	163647814	177067	27.45	0.99	12	0.46	3942.00	108993.00	132400	20230704	-18.28	90300	20240419	19.82	113900	-5.00	20240529	90300	19.82	20240419	132400	-18.28	20230704	90300	19.82	20240419	0.62	N	066570	5000	8182 억	50831299	N	N	1763	N	N
17	20240530	090625	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109400	-1100	5	-1.00	18747338500	170418	3.51	109500	111100	109100	143600	77400	110500	110005.47	31.06	-9096	116033	113266	111133	108366	106233	112200	107300	8182	33100	5000	83980	100	1	163647814	179031	27.75	1.00	12	0.10	3942.00	108993.00	132400	20230704	-17.37	90300	20240419	21.15	113900	-3.95	20240529	90300	21.15	20240419	132400	-17.37	20230704	90300	21.15	20240419	0.62	N	066570	5000	8182 억	50831299	N	N	1763	N	N
18	20240529	160619	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110500	1200	2	1.10	536927504100	4831815	70.51	112500	113900	109000	142000	76600	109300	111124.20	31.18	-339438	117633	113466	105333	101166	93033	115550	103250	8182	32700	5000	83060	100	1	163647814	180831	28.03	1.01	12	2.95	3942.00	108993.00	132400	20230704	-16.54	90300	20240419	22.37	113900	-2.99	20240529	90300	22.37	20240419	132400	-16.54	20230704	90300	22.37	20240419	0.62	N	066570	5000	8182 억	51028631	N	N	1763	N	N
19	20240529	150618	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110300	1000	2	0.91	511787942700	4604174	67.19	112500	113900	109000	142000	76600	109300	111157.40	31.18	-375655	117633	113466	105333	101166	93033	115550	103250	8182	32700	5000	83060	100	1	163647814	180504	27.98	1.01	12	2.81	3942.00	108993.00	132400	20230704	-16.69	90300	20240419	22.15	113900	-3.16	20240529	90300	22.15	20240419	132400	-16.69	20230704	90300	22.15	20240419	0.62	N	066570	5000	8182 억	51028631	N	N	2235	N	N
20	20240529	140618	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	111200	1900	2	1.74	467806570800	4208251	61.41	112500	113900	109000	142000	76600	109300	111164.15	31.18	-347130	117633	113466	105333	101166	93033	115550	103250	8182	32700	5000	83060	100	1	163647814	181976	28.21	1.02	12	2.57	3942.00	108993.00	132400	20230704	-16.01	90300	20240419	23.15	113900	-2.37	20240529	90300	23.15	20240419	132400	-16.01	20230704	90300	23.15	20240419	0.62	N	066570	5000	8182 억	51028631	N	N	2235	N	N
21	20240529	130620	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110200	900	2	0.82	431564133500	3881226	56.64	112500	113900	109000	142000	76600	109300	111192.76	31.18	-354583	117633	113466	105333	101166	93033	115550	103250	8182	32700	5000	83060	100	1	163647814	180340	27.96	1.01	12	2.37	3942.00	108993.00	132400	20230704	-16.77	90300	20240419	22.04	113900	-3.25	20240529	90300	22.04	20240419	132400	-16.77	20230704	90300	22.04	20240419	0.62	N	066570	5000	8182 억	51028631	N	N	2235	N	N
22	20240529	120623	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109700	400	2	0.37	405202439500	3641645	53.14	112500	113900	109000	142000	76600	109300	111269.09	31.18	-318010	117633	113466	105333	101166	93033	115550	103250	8182	32700	5000	83060	100	1	163647814	179522	27.83	1.01	12	2.23	3942.00	108993.00	132400	20230704	-17.15	90300	20240419	21.48	113900	-3.69	20240529	90300	21.48	20240419	132400	-17.15	20230704	90300	21.48	20240419	0.62	N	066570	5000	8182 억	51028631	N	N	2235	N	N
23	20240529	110621	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109700	400	2	0.37	376900332800	3383934	49.38	112500	113900	109000	142000	76600	109300	111379.37	31.18	-293643	117633	113466	105333	101166	93033	115550	103250	8182	32700	5000	83060	100	1	163647814	179522	27.83	1.01	12	2.07	3942.00	108993.00	132400	20230704	-17.15	90300	20240419	21.48	113900	-3.69	20240529	90300	21.48	20240419	132400	-17.15	20230704	90300	21.48	20240419	0.62	N	066570	5000	8182 억	51028631	N	N	2235	N	N
24	20240529	100619	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109900	600	2	0.55	316492114600	2835797	41.38	112500	113900	109000	142000	76600	109300	111606.09	31.18	-156551	117633	113466	105333	101166	93033	115550	103250	8182	32700	5000	83060	100	1	163647814	179849	27.88	1.01	12	1.73	3942.00	108993.00	132400	20230704	-16.99	90300	20240419	21.71	113900	-3.51	20240529	90300	21.71	20240419	132400	-16.99	20230704	90300	21.71	20240419	0.62	N	066570	5000	8182 억	51028631	N	N	2235	N	N
25	20240529	090616	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110400	1100	2	1.01	91122611100	820376	11.97	112500	112500	109000	142000	76600	109300	111074.30	31.18	-116443	117633	113466	105333	101166	93033	115550	103250	8182	32700	5000	83060	100	1	163647814	180667	28.01	1.01	12	0.50	3942.00	108993.00	132400	20230704	-16.62	90300	20240419	22.26	112500	-1.87	20240529	90300	22.26	20240419	132400	-16.62	20230704	90300	22.26	20240419	0.62	N	066570	5000	8182 억	51028631	N	N	2235	N	N
26	20240528	160616	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109300	12900	2	13.38	712870962500	6778943	1461.28	97300	109500	97200	125300	67500	96400	105147.09	30.40	1150939	98866	97632	96166	94932	93466	98250	95550	8182	28900	5000	73260	100	1	163647814	178867	27.73	1.00	12	4.14	3942.00	108993.00	132400	20230704	-17.45	90300	20240419	21.04	109500	-0.18	20240528	90300	21.04	20240419	132400	-17.45	20230704	90300	21.04	20240419	0.63	N	066570	5000	8182 억	49746479	N	N	2235	N	N
27	20240528	150618	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107900	11500	2	11.93	645826835500	6163791	1328.68	97300	108000	97200	125300	67500	96400	104777.54	30.40	1090723	98866	97632	96166	94932	93466	98250	95550	8182	28900	5000	73260	100	1	163647814	176576	27.37	0.99	12	3.77	3942.00	108993.00	132400	20230704	-18.50	90300	20240419	19.49	108000	-0.09	20240528	90300	19.49	20240419	132400	-18.50	20230704	90300	19.49	20240419	0.63	N	066570	5000	8182 억	49746479	N	N	129	N	N
28	20240528	140619	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106100	9700	2	10.06	571868425300	5472636	1179.69	97300	107100	97200	125300	67500	96400	104495.97	30.40	944755	98866	97632	96166	94932	93466	98250	95550	8182	28900	5000	73260	100	1	163647814	173630	26.92	0.97	12	3.34	3942.00	108993.00	132400	20230704	-19.86	90300	20240419	17.50	107100	-0.93	20240528	90300	17.50	20240419	132400	-19.86	20230704	90300	17.50	20240419	0.63	N	066570	5000	8182 억	49746479	N	N	129	N	N
29	20240528	130616	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	105700	9300	2	9.65	541776235200	5188916	1118.53	97300	107100	97200	125300	67500	96400	104410.29	30.40	917692	98866	97632	96166	94932	93466	98250	95550	8182	28900	5000	73260	100	1	163647814	172976	26.81	0.97	12	3.17	3942.00	108993.00	132400	20230704	-20.17	90300	20240419	17.05	107100	-1.31	20240528	90300	17.05	20240419	132400	-20.17	20230704	90300	17.05	20240419	0.63	N	066570	5000	8182 억	49746479	N	N	129	N	N
30	20240528	120617	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106700	10300	2	10.68	492447550700	4725545	1018.65	97300	106900	97200	125300	67500	96400	104209.68	30.40	807782	98866	97632	96166	94932	93466	98250	95550	8182	28900	5000	73260	100	1	163647814	174612	27.07	0.98	12	2.89	3942.00	108993.00	132400	20230704	-19.41	90300	20240419	18.16	106900	-0.19	20240528	90300	18.16	20240419	132400	-19.41	20230704	90300	18.16	20240419	0.63	N	066570	5000	8182 억	49746479	N	N	129	N	N
31	20240528	110602	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	105800	9400	2	9.75	414391714400	3991316	860.38	97300	106000	97200	125300	67500	96400	103823.33	30.40	714682	98866	97632	96166	94932	93466	98250	95550	8182	28900	5000	73260	100	1	163647814	173139	26.84	0.97	12	2.44	3942.00	108993.00	132400	20230704	-20.09	90300	20240419	17.17	106000	-0.19	20240528	90300	17.17	20240419	132400	-20.09	20230704	90300	17.17	20240419	0.63	N	066570	5000	8182 억	49746479	N	N	129	N	N
32	20240528	100617	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103900	7500	2	7.78	313961103200	3035643	654.37	97300	105800	97200	125300	67500	96400	103424.91	30.40	482296	98866	97632	96166	94932	93466	98250	95550	8182	28900	5000	73260	100	1	163647814	170030	26.36	0.95	12	1.85	3942.00	108993.00	132400	20230704	-21.53	90300	20240419	15.06	105800	-1.80	20240528	90300	15.06	20240419	132400	-21.53	20230704	90300	15.06	20240419	0.63	N	066570	5000	8182 억	49746479	N	N	129	N	N
33	20240528	090618	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101100	4700	2	4.88	42324099400	423060	91.20	97300	101500	97200	125300	67500	96400	100042.78	30.40	152745	98866	97632	96166	94932	93466	98250	95550	8182	28900	5000	73260	100	1	163647814	165448	25.65	0.93	12	0.26	3942.00	108993.00	132400	20230704	-23.64	90300	20240419	11.96	101800	-0.69	20240102	90300	11.96	20240419	132400	-23.64	20230704	90300	11.96	20240419	0.63	N	066570	5000	8182 억	49746479	N	N	129	N	N
34	20240527	160607	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96400	2300	2	2.44	44353153500	460730	155.10	95500	97400	94700	122300	65900	94100	96266.89	30.38	50830	95233	94666	94233	93666	93233	94450	93450	8182	28200	5000	71510	100	1	163647814	157756	24.45	0.88	12	0.28	3942.00	108993.00	132400	20230704	-27.19	90300	20240419	6.76	101800	-5.30	20240102	90300	6.76	20240419	132400	-27.19	20230704	90300	6.76	20240419	0.62	N	066570	5000	8182 억	49714459	N	N	129	N	N
35	20240527	150617	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96100	2000	2	2.13	40468272200	420401	141.52	95500	97400	94700	122300	65900	94100	96261.12	30.38	51003	95233	94666	94233	93666	93233	94450	93450	8182	28200	5000	71510	100	1	163647814	157266	24.38	0.88	12	0.26	3942.00	108993.00	132400	20230704	-27.42	90300	20240419	6.42	101800	-5.60	20240102	90300	6.42	20240419	132400	-27.42	20230704	90300	6.42	20240419	0.62	N	066570	5000	8182 억	49714459	N	N	2673	N	N
36	20240527	140616	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96400	2300	2	2.44	35925985300	373178	125.62	95500	97400	94700	122300	65900	94100	96270.37	30.38	60569	95233	94666	94233	93666	93233	94450	93450	8182	28200	5000	71510	100	1	163647814	157756	24.45	0.88	12	0.23	3942.00	108993.00	132400	20230704	-27.19	90300	20240419	6.76	101800	-5.30	20240102	90300	6.76	20240419	132400	-27.19	20230704	90300	6.76	20240419	0.62	N	066570	5000	8182 억	49714459	N	N	2673	N	N
37	20240527	130615	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96500	2400	2	2.55	32685665800	339568	114.31	95500	97400	94700	122300	65900	94100	96256.61	30.38	64542	95233	94666	94233	93666	93233	94450	93450	8182	28200	5000	71510	100	1	163647814	157920	24.48	0.89	12	0.21	3942.00	108993.00	132400	20230704	-27.11	90300	20240419	6.87	101800	-5.21	20240102	90300	6.87	20240419	132400	-27.11	20230704	90300	6.87	20240419	0.62	N	066570	5000	8182 억	49714459	N	N	2673	N	N
38	20240527	120616	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96900	2800	2	2.98	28414966000	295404	99.44	95500	97400	94700	122300	65900	94100	96190.19	30.38	64207	95233	94666	94233	93666	93233	94450	93450	8182	28200	5000	71510	100	1	163647814	158575	24.58	0.89	12	0.18	3942.00	108993.00	132400	20230704	-26.81	90300	20240419	7.31	101800	-4.81	20240102	90300	7.31	20240419	132400	-26.81	20230704	90300	7.31	20240419	0.62	N	066570	5000	8182 억	49714459	N	N	2673	N	N
39	20240527	110616	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96700	2600	2	2.76	20459056500	213472	71.86	95500	97000	94700	122300	65900	94100	95839.53	30.38	39595	95233	94666	94233	93666	93233	94450	93450	8182	28200	5000	71510	100	1	163647814	158247	24.53	0.89	12	0.13	3942.00	108993.00	132400	20230704	-26.96	90300	20240419	7.09	101800	-5.01	20240102	90300	7.09	20240419	132400	-26.96	20230704	90300	7.09	20240419	0.62	N	066570	5000	8182 억	49714459	N	N	2673	N	N
40	20240527	100613	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95400	1300	2	1.38	7765968700	81631	27.48	95500	95600	94700	122300	65900	94100	95135.04	30.38	8547	95233	94666	94233	93666	93233	94450	93450	8182	28200	5000	71510	100	1	163647814	156120	24.20	0.88	12	0.05	3942.00	108993.00	132400	20230704	-27.95	90300	20240419	5.65	101800	-6.29	20240102	90300	5.65	20240419	132400	-27.95	20230704	90300	5.65	20240419	0.62	N	066570	5000	8182 억	49714459	N	N	2673	N	N
41	20240527	090614	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94900	800	2	0.85	2628211500	27576	9.28	95500	95600	94900	122300	65900	94100	95307.93	30.38	2734	95233	94666	94233	93666	93233	94450	93450	8182	28200	5000	71510	100	1	163647814	155302	24.07	0.87	12	0.02	3942.00	108993.00	132400	20230704	-28.32	90300	20240419	5.09	101800	-6.78	20240102	90300	5.09	20240419	132400	-28.32	20230704	90300	5.09	20240419	0.62	N	066570	5000	8182 억	49714459	N	N	2673	N	N
42	20240524	160545	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94100	-1300	5	-1.36	27797665200	294875	92.93	94500	94800	93800	124000	66800	95400	94269.48	30.38	-23748	97933	96666	96033	94766	94133	96350	94450	8182	28600	5000	72500	100	1	163647814	153993	23.87	0.86	12	0.18	3942.00	108993.00	132400	20230704	-28.93	90300	20240419	4.21	101800	-7.56	20240102	90300	4.21	20240419	132400	-28.93	20230704	90300	4.21	20240419	0.61	N	066570	5000	8182 억	49714966	N	N	2673	N	N
43	20240524	150544	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94200	-1200	5	-1.26	24025139500	254793	80.30	94500	94800	93800	124000	66800	95400	94292.27	30.38	-16225	97933	96666	96033	94766	94133	96350	94450	8182	28600	5000	72500	100	1	163647814	154156	23.90	0.86	12	0.16	3942.00	108993.00	132400	20230704	-28.85	90300	20240419	4.32	101800	-7.47	20240102	90300	4.32	20240419	132400	-28.85	20230704	90300	4.32	20240419	0.61	N	066570	5000	8182 억	49714966	N	N	1298	N	N
44	20240524	140547	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94500	-900	5	-0.94	20271453800	214971	67.75	94500	94800	93800	124000	66800	95400	94297.96	30.38	-11845	97933	96666	96033	94766	94133	96350	94450	8182	28600	5000	72500	100	1	163647814	154647	23.97	0.87	12	0.13	3942.00	108993.00	132400	20230704	-28.63	90300	20240419	4.65	101800	-7.17	20240102	90300	4.65	20240419	132400	-28.63	20230704	90300	4.65	20240419	0.61	N	066570	5000	8182 억	49714966	N	N	1298	N	N
45	20240524	130545	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94100	-1300	5	-1.36	17488435500	185494	58.46	94500	94800	93800	124000	66800	95400	94279.63	30.38	-13676	97933	96666	96033	94766	94133	96350	94450	8182	28600	5000	72500	100	1	163647814	153993	23.87	0.86	12	0.11	3942.00	108993.00	132400	20230704	-28.93	90300	20240419	4.21	101800	-7.56	20240102	90300	4.21	20240419	132400	-28.93	20230704	90300	4.21	20240419	0.61	N	066570	5000	8182 억	49714966	N	N	1298	N	N
46	20240524	120545	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94700	-700	5	-0.73	14975539100	158870	50.07	94500	94800	93800	124000	66800	95400	94262.02	30.38	-8752	97933	96666	96033	94766	94133	96350	94450	8182	28600	5000	72500	100	1	163647814	154974	24.02	0.87	12	0.10	3942.00	108993.00	132400	20230704	-28.47	90300	20240419	4.87	101800	-6.97	20240102	90300	4.87	20240419	132400	-28.47	20230704	90300	4.87	20240419	0.61	N	066570	5000	8182 억	49714966	N	N	1298	N	N
47	20240524	110544	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94500	-900	5	-0.94	13574867900	144052	45.40	94500	94800	93800	124000	66800	95400	94234.95	30.38	-11247	97933	96666	96033	94766	94133	96350	94450	8182	28600	5000	72500	100	1	163647814	154647	23.97	0.87	12	0.09	3942.00	108993.00	132400	20230704	-28.63	90300	20240419	4.65	101800	-7.17	20240102	90300	4.65	20240419	132400	-28.63	20230704	90300	4.65	20240419	0.61	N	066570	5000	8182 억	49714966	N	N	1298	N	N
48	20240524	100548	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94600	-800	5	-0.84	10626683200	112867	35.57	94500	94800	93800	124000	66800	95400	94150.98	30.38	-13352	97933	96666	96033	94766	94133	96350	94450	8182	28600	5000	72500	100	1	163647814	154811	24.00	0.87	12	0.07	3942.00	108993.00	132400	20230704	-28.55	90300	20240419	4.76	101800	-7.07	20240102	90300	4.76	20240419	132400	-28.55	20230704	90300	4.76	20240419	0.61	N	066570	5000	8182 억	49714966	N	N	1298	N	N
49	20240524	090545	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	94200	-1200	5	-1.26	2695240200	28602	9.01	94500	94500	93900	124000	66800	95400	94227.82	30.38	-12420	97933	96666	96033	94766	94133	96350	94450	8182	28600	5000	72500	100	1	163647814	154156	23.90	0.86	12	0.02	3942.00	108993.00	132400	20230704	-28.85	90300	20240419	4.32	101800	-7.47	20240102	90300	4.32	20240419	132400	-28.85	20230704	90300	4.32	20240419	0.61	N	066570	5000	8182 억	49714966	N	N	1298	N	N
50	20240523	160542	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95400	100	2	0.10	29956613200	311977	80.86	96000	97300	95400	123800	66800	95300	96039.59	30.37	-22362	97566	96432	95766	94632	93966	96100	94300	8182	28500	5000	72420	100	1	163647814	156120	24.20	0.88	12	0.19	3942.00	108993.00	132400	20230704	-27.95	90300	20240419	5.65	101800	-6.29	20240102	90300	5.65	20240419	132400	-27.95	20230704	90300	5.65	20240419	0.62	N	066570	5000	8182 억	49706092	N	N	1298	N	N
51	20240523	150547	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95800	500	2	0.52	26043794500	271013	70.24	96000	97300	95500	123800	66800	95300	96098.18	30.37	-16042	97566	96432	95766	94632	93966	96100	94300	8182	28500	5000	72420	100	1	163647814	156775	24.30	0.88	12	0.17	3942.00	108993.00	132400	20230704	-27.64	90300	20240419	6.09	101800	-5.89	20240102	90300	6.09	20240419	132400	-27.64	20230704	90300	6.09	20240419	0.62	N	066570	5000	8182 억	49706092	N	N	15	N	N
52	20240523	140548	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95700	400	2	0.42	22818776600	237307	61.51	96000	97300	95500	123800	66800	95300	96157.47	30.37	-15826	97566	96432	95766	94632	93966	96100	94300	8182	28500	5000	72420	100	1	163647814	156611	24.28	0.88	12	0.15	3942.00	108993.00	132400	20230704	-27.72	90300	20240419	5.98	101800	-5.99	20240102	90300	5.98	20240419	132400	-27.72	20230704	90300	5.98	20240419	0.62	N	066570	5000	8182 억	49706092	N	N	15	N	N
53	20240523	130546	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95900	600	2	0.63	20988151200	218191	56.55	96000	97300	95500	123800	66800	95300	96191.96	30.37	-13640	97566	96432	95766	94632	93966	96100	94300	8182	28500	5000	72420	100	1	163647814	156938	24.33	0.88	12	0.13	3942.00	108993.00	132400	20230704	-27.57	90300	20240419	6.20	101800	-5.80	20240102	90300	6.20	20240419	132400	-27.57	20230704	90300	6.20	20240419	0.62	N	066570	5000	8182 억	49706092	N	N	15	N	N
54	20240523	120542	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95900	600	2	0.63	19280467300	200387	51.94	96000	97300	95500	123800	66800	95300	96216.51	30.37	-11937	97566	96432	95766	94632	93966	96100	94300	8182	28500	5000	72420	100	1	163647814	156938	24.33	0.88	12	0.12	3942.00	108993.00	132400	20230704	-27.57	90300	20240419	6.20	101800	-5.80	20240102	90300	6.20	20240419	132400	-27.57	20230704	90300	6.20	20240419	0.62	N	066570	5000	8182 억	49706092	N	N	15	N	N
55	20240523	110542	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95800	500	2	0.52	17578743100	182641	47.34	96000	97300	95500	123800	66800	95300	96247.91	30.37	-13537	97566	96432	95766	94632	93966	96100	94300	8182	28500	5000	72420	100	1	163647814	156775	24.30	0.88	12	0.11	3942.00	108993.00	132400	20230704	-27.64	90300	20240419	6.09	101800	-5.89	20240102	90300	6.09	20240419	132400	-27.64	20230704	90300	6.09	20240419	0.62	N	066570	5000	8182 억	49706092	N	N	15	N	N
56	20240523	100543	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95900	600	2	0.63	14431519000	149777	38.82	96000	97300	95500	123800	66800	95300	96353.91	30.37	-6442	97566	96432	95766	94632	93966	96100	94300	8182	28500	5000	72420	100	1	163647814	156938	24.33	0.88	12	0.09	3942.00	108993.00	132400	20230704	-27.57	90300	20240419	6.20	101800	-5.80	20240102	90300	6.20	20240419	132400	-27.57	20230704	90300	6.20	20240419	0.62	N	066570	5000	8182 억	49706092	N	N	15	N	N
57	20240523	090546	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95600	300	2	0.31	1749878400	18249	4.73	96000	96000	95600	123800	66800	95300	95891.47	30.37	-397	97566	96432	95766	94632	93966	96100	94300	8182	28500	5000	72420	100	1	163647814	156447	24.25	0.88	12	0.01	3942.00	108993.00	132400	20230704	-27.79	90300	20240419	5.87	101800	-6.09	20240102	90300	5.87	20240419	132400	-27.79	20230704	90300	5.87	20240419	0.62	N	066570	5000	8182 억	49706092	N	N	15	N	N
58	20240522	160537	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95300	-1200	5	-1.24	36448467900	381167	111.04	96700	96900	95100	125400	67600	96500	95625.24	30.40	-57069	98566	97532	96766	95732	94966	97150	95350	8182	28900	5000	73340	100	1	163647814	155956	24.18	0.87	12	0.23	3942.00	108993.00	132400	20230704	-28.02	90300	20240419	5.54	101800	-6.39	20240102	90300	5.54	20240419	132400	-28.02	20230704	90300	5.54	20240419	0.62	N	066570	5000	8182 억	49755964	N	N	15	N	N
59	20240522	150542	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95600	-900	5	-0.93	29877247500	312368	91.00	96700	96900	95100	125400	67600	96500	95647.52	30.40	-41602	98566	97532	96766	95732	94966	97150	95350	8182	28900	5000	73340	100	1	163647814	156447	24.25	0.88	12	0.19	3942.00	108993.00	132400	20230704	-27.79	90300	20240419	5.87	101800	-6.09	20240102	90300	5.87	20240419	132400	-27.79	20230704	90300	5.87	20240419	0.62	N	066570	5000	8182 억	49755964	N	N	419	N	N
60	20240522	140543	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95500	-1000	5	-1.04	25367134500	265136	77.24	96700	96900	95100	125400	67600	96500	95675.85	30.40	-46965	98566	97532	96766	95732	94966	97150	95350	8182	28900	5000	73340	100	1	163647814	156284	24.23	0.88	12	0.16	3942.00	108993.00	132400	20230704	-27.87	90300	20240419	5.76	101800	-6.19	20240102	90300	5.76	20240419	132400	-27.87	20230704	90300	5.76	20240419	0.62	N	066570	5000	8182 억	49755964	N	N	419	N	N
61	20240522	130540	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95600	-900	5	-0.93	22063786900	230594	67.17	96700	96900	95100	125400	67600	96500	95682.31	30.40	-46499	98566	97532	96766	95732	94966	97150	95350	8182	28900	5000	73340	100	1	163647814	156447	24.25	0.88	12	0.14	3942.00	108993.00	132400	20230704	-27.79	90300	20240419	5.87	101800	-6.09	20240102	90300	5.87	20240419	132400	-27.79	20230704	90300	5.87	20240419	0.62	N	066570	5000	8182 억	49755964	N	N	419	N	N
62	20240522	120537	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95600	-900	5	-0.93	19539043000	204195	59.48	96700	96900	95100	125400	67600	96500	95688.05	30.40	-41648	98566	97532	96766	95732	94966	97150	95350	8182	28900	5000	73340	100	1	163647814	156447	24.25	0.88	12	0.12	3942.00	108993.00	132400	20230704	-27.79	90300	20240419	5.87	101800	-6.09	20240102	90300	5.87	20240419	132400	-27.79	20230704	90300	5.87	20240419	0.62	N	066570	5000	8182 억	49755964	N	N	419	N	N
63	20240522	110544	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95300	-1200	5	-1.24	16709564600	174506	50.84	96700	96900	95100	125400	67600	96500	95753.41	30.40	-37994	98566	97532	96766	95732	94966	97150	95350	8182	28900	5000	73340	100	1	163647814	155956	24.18	0.87	12	0.11	3942.00	108993.00	132400	20230704	-28.02	90300	20240419	5.54	101800	-6.39	20240102	90300	5.54	20240419	132400	-28.02	20230704	90300	5.54	20240419	0.62	N	066570	5000	8182 억	49755964	N	N	419	N	N
64	20240522	100541	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	95500	-1000	5	-1.04	10628863700	110735	32.26	96700	96900	95400	125400	67600	96500	95984.56	30.40	-21297	98566	97532	96766	95732	94966	97150	95350	8182	28900	5000	73340	100	1	163647814	156284	24.23	0.88	12	0.07	3942.00	108993.00	132400	20230704	-27.87	90300	20240419	5.76	101800	-6.19	20240102	90300	5.76	20240419	132400	-27.87	20230704	90300	5.76	20240419	0.62	N	066570	5000	8182 억	49755964	N	N	419	N	N
65	20240522	090541	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96400	-100	5	-0.10	1675192100	17343	5.05	96700	96900	96400	125400	67600	96500	96591.97	30.40	-6794	98566	97532	96766	95732	94966	97150	95350	8182	28900	5000	73340	100	1	163647814	157756	24.45	0.88	12	0.01	3942.00	108993.00	132400	20230704	-27.19	90300	20240419	6.76	101800	-5.30	20240102	90300	6.76	20240419	132400	-27.19	20230704	90300	6.76	20240419	0.62	N	066570	5000	8182 억	49755964	N	N	419	N	N
66	20240521	160536	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96500	-1000	5	-1.03	33037743500	341324	107.14	97000	97800	96000	126700	68300	97500	96793.36	30.36	6753	99500	98500	97900	96900	96300	98200	96600	8182	29200	5000	74100	100	1	163647814	157920	24.48	0.89	12	0.21	3942.00	108993.00	132400	20230704	-27.11	90300	20240419	6.87	101800	-5.21	20240102	90300	6.87	20240419	132400	-27.11	20230704	90300	6.87	20240419	0.63	N	066570	5000	8182 억	49686784	N	N	419	N	N
67	20240521	150541	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96600	-900	5	-0.92	29057420300	300075	94.19	97000	97800	96000	126700	68300	97500	96833.86	30.36	6005	99500	98500	97900	96900	96300	98200	96600	8182	29200	5000	74100	100	1	163647814	158084	24.51	0.89	12	0.18	3942.00	108993.00	132400	20230704	-27.04	90300	20240419	6.98	101800	-5.11	20240102	90300	6.98	20240419	132400	-27.04	20230704	90300	6.98	20240419	0.63	N	066570	5000	8182 억	49686784	N	N	35	N	N
68	20240521	140538	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96600	-900	5	-0.92	24656124700	254460	79.87	97000	97800	96000	126700	68300	97500	96895.88	30.36	8064	99500	98500	97900	96900	96300	98200	96600	8182	29200	5000	74100	100	1	163647814	158084	24.51	0.89	12	0.16	3942.00	108993.00	132400	20230704	-27.04	90300	20240419	6.98	101800	-5.11	20240102	90300	6.98	20240419	132400	-27.04	20230704	90300	6.98	20240419	0.63	N	066570	5000	8182 억	49686784	N	N	35	N	N
69	20240521	130540	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96700	-800	5	-0.82	21827148000	225210	70.69	97000	97800	96000	126700	68300	97500	96919.09	30.36	12271	99500	98500	97900	96900	96300	98200	96600	8182	29200	5000	74100	100	1	163647814	158247	24.53	0.89	12	0.14	3942.00	108993.00	132400	20230704	-26.96	90300	20240419	7.09	101800	-5.01	20240102	90300	7.09	20240419	132400	-26.96	20230704	90300	7.09	20240419	0.63	N	066570	5000	8182 억	49686784	N	N	35	N	N
70	20240521	120541	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97000	-500	5	-0.51	19790954300	204211	64.10	97000	97800	96000	126700	68300	97500	96914.24	30.36	15571	99500	98500	97900	96900	96300	98200	96600	8182	29200	5000	74100	100	1	163647814	158738	24.61	0.89	12	0.12	3942.00	108993.00	132400	20230704	-26.74	90300	20240419	7.42	101800	-4.72	20240102	90300	7.42	20240419	132400	-26.74	20230704	90300	7.42	20240419	0.63	N	066570	5000	8182 억	49686784	N	N	35	N	N
71	20240521	110541	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97500	0	3	0.00	16626502100	171634	53.87	97000	97800	96000	126700	68300	97500	96871.84	30.36	14078	99500	98500	97900	96900	96300	98200	96600	8182	29200	5000	74100	100	1	163647814	159557	24.73	0.89	12	0.10	3942.00	108993.00	132400	20230704	-26.36	90300	20240419	7.97	101800	-4.22	20240102	90300	7.97	20240419	132400	-26.36	20230704	90300	7.97	20240419	0.63	N	066570	5000	8182 억	49686784	N	N	35	N	N
72	20240521	100540	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97100	-400	5	-0.41	13881124700	143456	45.03	97000	97800	96000	126700	68300	97500	96762.25	30.36	6892	99500	98500	97900	96900	96300	98200	96600	8182	29200	5000	74100	100	1	163647814	158902	24.63	0.89	12	0.09	3942.00	108993.00	132400	20230704	-26.66	90300	20240419	7.53	101800	-4.62	20240102	90300	7.53	20240419	132400	-26.66	20230704	90300	7.53	20240419	0.63	N	066570	5000	8182 억	49686784	N	N	35	N	N
73	20240521	090537	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96800	-700	5	-0.72	3086110300	31827	9.99	97000	97300	96800	126700	68300	97500	96965.16	30.36	-5594	99500	98500	97900	96900	96300	98200	96600	8182	29200	5000	74100	100	1	163647814	158411	24.56	0.89	12	0.02	3942.00	108993.00	132400	20230704	-26.89	90300	20240419	7.20	101800	-4.91	20240102	90300	7.20	20240419	132400	-26.89	20230704	90300	7.20	20240419	0.63	N	066570	5000	8182 억	49686784	N	N	35	N	N
74	20240517	160540	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	-900	5	-0.91	28914514400	294113	44.75	99000	99100	97800	128400	69200	98800	98311.91	30.37	48128	100866	99832	98766	97732	96666	99300	97200	8182	29600	5000	75080	100	1	163647814	160211	24.84	0.90	12	0.18	3942.00	108993.00	132400	20230704	-26.06	90300	20240419	8.42	101800	-3.83	20240102	90300	8.42	20240419	132400	-26.06	20230704	90300	8.42	20240419	0.65	N	066570	5000	8182 억	49698219	N	N	3690	N	N
75	20240517	150542	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98100	-700	5	-0.71	23512113400	238938	36.36	99000	99100	97800	128400	69200	98800	98401.72	30.37	37224	100866	99832	98766	97732	96666	99300	97200	8182	29600	5000	75080	100	1	163647814	160539	24.89	0.90	12	0.15	3942.00	108993.00	132400	20230704	-25.91	90300	20240419	8.64	101800	-3.63	20240102	90300	8.64	20240419	132400	-25.91	20230704	90300	8.64	20240419	0.65	N	066570	5000	8182 억	49698219	N	N	749	N	N
76	20240517	140536	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98300	-500	5	-0.51	18489145700	187703	28.56	99000	99100	98000	128400	69200	98800	98501.32	30.37	31239	100866	99832	98766	97732	96666	99300	97200	8182	29600	5000	75080	100	1	163647814	160866	24.94	0.90	12	0.11	3942.00	108993.00	132400	20230704	-25.76	90300	20240419	8.86	101800	-3.44	20240102	90300	8.86	20240419	132400	-25.76	20230704	90300	8.86	20240419	0.65	N	066570	5000	8182 억	49698219	N	N	749	N	N
77	20240517	130533	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	-800	5	-0.81	16401029700	166430	25.32	99000	99100	98000	128400	69200	98800	98545.33	30.37	27187	100866	99832	98766	97732	96666	99300	97200	8182	29600	5000	75080	100	1	163647814	160375	24.86	0.90	12	0.10	3942.00	108993.00	132400	20230704	-25.98	90300	20240419	8.53	101800	-3.73	20240102	90300	8.53	20240419	132400	-25.98	20230704	90300	8.53	20240419	0.65	N	066570	5000	8182 억	49698219	N	N	749	N	N
78	20240517	120534	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98100	-700	5	-0.71	14269409000	144700	22.02	99000	99100	98000	128400	69200	98800	98613.08	30.37	24764	100866	99832	98766	97732	96666	99300	97200	8182	29600	5000	75080	100	1	163647814	160539	24.89	0.90	12	0.09	3942.00	108993.00	132400	20230704	-25.91	90300	20240419	8.64	101800	-3.63	20240102	90300	8.64	20240419	132400	-25.91	20230704	90300	8.64	20240419	0.65	N	066570	5000	8182 억	49698219	N	N	749	N	N
79	20240517	110534	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98400	-400	5	-0.40	11590379800	117432	17.87	99000	99100	98300	128400	69200	98800	98698.21	30.37	20277	100866	99832	98766	97732	96666	99300	97200	8182	29600	5000	75080	100	1	163647814	161029	24.96	0.90	12	0.07	3942.00	108993.00	132400	20230704	-25.68	90300	20240419	8.97	101800	-3.34	20240102	90300	8.97	20240419	132400	-25.68	20230704	90300	8.97	20240419	0.65	N	066570	5000	8182 억	49698219	N	N	749	N	N
80	20240517	100530	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98600	-200	5	-0.20	8055231900	81558	12.41	99000	99100	98300	128400	69200	98800	98766.70	30.37	14120	100866	99832	98766	97732	96666	99300	97200	8182	29600	5000	75080	100	1	163647814	161357	25.01	0.90	12	0.05	3942.00	108993.00	132400	20230704	-25.53	90300	20240419	9.19	101800	-3.14	20240102	90300	9.19	20240419	132400	-25.53	20230704	90300	9.19	20240419	0.65	N	066570	5000	8182 억	49698219	N	N	749	N	N
81	20240517	090533	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98800	0	3	0.00	1843809000	18657	2.84	99000	99100	98500	128400	69200	98800	98827.41	30.37	-335	100866	99832	98766	97732	96666	99300	97200	8182	29600	5000	75080	100	1	163647814	161684	25.06	0.91	12	0.01	3942.00	108993.00	132400	20230704	-25.38	90300	20240419	9.41	101800	-2.95	20240102	90300	9.41	20240419	132400	-25.38	20230704	90300	9.41	20240419	0.65	N	066570	5000	8182 억	49698219	N	N	749	N	N
82	20240516	160530	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98800	500	2	0.51	63536587500	643514	102.08	99200	99800	97700	127700	68900	98300	98733.67	30.27	66437	100500	99400	98300	97200	96100	99950	97750	8182	29400	5000	74700	100	1	163647814	161684	25.06	0.91	12	0.39	3942.00	108993.00	132400	20230704	-25.38	90300	20240419	9.41	101800	-2.95	20240102	90300	9.41	20240419	132400	-25.38	20230704	90300	9.41	20240419	0.67	N	066570	5000	8182 억	49528079	N	N	749	N	N
83	20240516	150529	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98700	400	2	0.41	56036243500	567603	90.04	99200	99800	97700	127700	68900	98300	98724.36	30.27	56714	100500	99400	98300	97200	96100	99950	97750	8182	29400	5000	74700	100	1	163647814	161520	25.04	0.91	12	0.35	3942.00	108993.00	132400	20230704	-25.45	90300	20240419	9.30	101800	-3.05	20240102	90300	9.30	20240419	132400	-25.45	20230704	90300	9.30	20240419	0.67	N	066570	5000	8182 억	49528079	N	N	231	N	N
84	20240516	140533	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98700	400	2	0.41	47838112400	484681	76.88	99200	99800	97700	127700	68900	98300	98700.20	30.27	53422	100500	99400	98300	97200	96100	99950	97750	8182	29400	5000	74700	100	1	163647814	161520	25.04	0.91	12	0.30	3942.00	108993.00	132400	20230704	-25.45	90300	20240419	9.30	101800	-3.05	20240102	90300	9.30	20240419	132400	-25.45	20230704	90300	9.30	20240419	0.67	N	066570	5000	8182 억	49528079	N	N	231	N	N
85	20240516	130532	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98300	0	3	0.00	41414567000	419569	66.55	99200	99800	97700	127700	68900	98300	98707.40	30.27	53032	100500	99400	98300	97200	96100	99950	97750	8182	29400	5000	74700	100	1	163647814	160866	24.94	0.90	12	0.26	3942.00	108993.00	132400	20230704	-25.76	90300	20240419	8.86	101800	-3.44	20240102	90300	8.86	20240419	132400	-25.76	20230704	90300	8.86	20240419	0.67	N	066570	5000	8182 억	49528079	N	N	231	N	N
86	20240516	120528	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98200	-100	5	-0.10	37339032000	378067	59.97	99200	99800	97700	127700	68900	98300	98763.00	30.27	59274	100500	99400	98300	97200	96100	99950	97750	8182	29400	5000	74700	100	1	163647814	160702	24.91	0.90	12	0.23	3942.00	108993.00	132400	20230704	-25.83	90300	20240419	8.75	101800	-3.54	20240102	90300	8.75	20240419	132400	-25.83	20230704	90300	8.75	20240419	0.67	N	066570	5000	8182 억	49528079	N	N	231	N	N
87	20240516	110527	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97900	-400	5	-0.41	33447230300	338393	53.68	99200	99800	97700	127700	68900	98300	98841.38	30.27	61219	100500	99400	98300	97200	96100	99950	97750	8182	29400	5000	74700	100	1	163647814	160211	24.84	0.90	12	0.21	3942.00	108993.00	132400	20230704	-26.06	90300	20240419	8.42	101800	-3.83	20240102	90300	8.42	20240419	132400	-26.06	20230704	90300	8.42	20240419	0.67	N	066570	5000	8182 억	49528079	N	N	231	N	N
88	20240516	100528	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98200	-100	5	-0.10	25731748100	259653	41.19	99200	99800	98200	127700	68900	98300	99100.52	30.27	66395	100500	99400	98300	97200	96100	99950	97750	8182	29400	5000	74700	100	1	163647814	160702	24.91	0.90	12	0.16	3942.00	108993.00	132400	20230704	-25.83	90300	20240419	8.75	101800	-3.54	20240102	90300	8.75	20240419	132400	-25.83	20230704	90300	8.75	20240419	0.67	N	066570	5000	8182 억	49528079	N	N	231	N	N
89	20240516	090529	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	1200	2	1.22	7918326500	79730	12.65	99200	99500	98900	127700	68900	98300	99314.27	30.27	31383	100500	99400	98300	97200	96100	99950	97750	8182	29400	5000	74700	100	1	163647814	162830	25.24	0.91	12	0.05	3942.00	108993.00	132400	20230704	-24.85	90300	20240419	10.19	101800	-2.26	20240102	90300	10.19	20240419	132400	-24.85	20230704	90300	10.19	20240419	0.67	N	066570	5000	8182 억	49528079	N	N	231	N	N
90	20240514	160535	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98300	700	2	0.72	61920954100	628523	115.05	97600	99400	97200	126800	68400	97600	98518.46	30.23	60181	98933	98266	97333	96666	95733	97800	96200	8182	29200	5000	74170	100	1	163647814	160866	24.94	0.90	12	0.38	3942.00	108993.00	132400	20230704	-25.76	90300	20240419	8.86	101800	-3.44	20240102	90300	8.86	20240419	132400	-25.76	20230704	90300	8.86	20240419	0.71	N	066570	5000	8182 억	49472938	N	N	231	N	N
91	20240514	150538	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98000	400	2	0.41	57231505600	580788	106.31	97600	99400	97200	126800	68400	97600	98541.16	30.23	52256	98933	98266	97333	96666	95733	97800	96200	8182	29200	5000	74170	100	1	163647814	160375	24.86	0.90	12	0.35	3942.00	108993.00	132400	20230704	-25.98	90300	20240419	8.53	101800	-3.73	20240102	90300	8.53	20240419	132400	-25.98	20230704	90300	8.53	20240419	0.71	N	066570	5000	8182 억	49472938	N	N	518	N	N
92	20240514	140536	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98500	900	2	0.92	51415210400	521553	95.47	97600	99400	97200	126800	68400	97600	98581.03	30.23	51474	98933	98266	97333	96666	95733	97800	96200	8182	29200	5000	74170	100	1	163647814	161193	24.99	0.90	12	0.32	3942.00	108993.00	132400	20230704	-25.60	90300	20240419	9.08	101800	-3.24	20240102	90300	9.08	20240419	132400	-25.60	20230704	90300	9.08	20240419	0.71	N	066570	5000	8182 억	49472938	N	N	518	N	N
93	20240514	130537	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98500	900	2	0.92	47139163200	478126	87.52	97600	99400	97200	126800	68400	97600	98591.55	30.23	56832	98933	98266	97333	96666	95733	97800	96200	8182	29200	5000	74170	100	1	163647814	161193	24.99	0.90	12	0.29	3942.00	108993.00	132400	20230704	-25.60	90300	20240419	9.08	101800	-3.24	20240102	90300	9.08	20240419	132400	-25.60	20230704	90300	9.08	20240419	0.71	N	066570	5000	8182 억	49472938	N	N	518	N	N
94	20240514	120535	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98300	700	2	0.72	44234802100	448596	82.12	97600	99400	97200	126800	68400	97600	98607.26	30.23	58612	98933	98266	97333	96666	95733	97800	96200	8182	29200	5000	74170	100	1	163647814	160866	24.94	0.90	12	0.27	3942.00	108993.00	132400	20230704	-25.76	90300	20240419	8.86	101800	-3.44	20240102	90300	8.86	20240419	132400	-25.76	20230704	90300	8.86	20240419	0.71	N	066570	5000	8182 억	49472938	N	N	518	N	N
95	20240514	110535	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98500	900	2	0.92	40021030500	405773	74.28	97600	99400	97200	126800	68400	97600	98629.16	30.23	61047	98933	98266	97333	96666	95733	97800	96200	8182	29200	5000	74170	100	1	163647814	161193	24.99	0.90	12	0.25	3942.00	108993.00	132400	20230704	-25.60	90300	20240419	9.08	101800	-3.24	20240102	90300	9.08	20240419	132400	-25.60	20230704	90300	9.08	20240419	0.71	N	066570	5000	8182 억	49472938	N	N	518	N	N
96	20240514	100534	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99100	1500	2	1.54	26972106600	273914	50.14	97600	99200	97200	126800	68400	97600	98469.32	30.23	56734	98933	98266	97333	96666	95733	97800	96200	8182	29200	5000	74170	100	1	163647814	162175	25.14	0.91	12	0.17	3942.00	108993.00	132400	20230704	-25.15	90300	20240419	9.75	101800	-2.65	20240102	90300	9.75	20240419	132400	-25.15	20230704	90300	9.75	20240419	0.71	N	066570	5000	8182 억	49472938	N	N	518	N	N
97	20240514	090534	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97400	-200	5	-0.20	1728074200	17721	3.24	97600	97900	97200	126800	68400	97600	97515.52	30.23	-1425	98933	98266	97333	96666	95733	97800	96200	8182	29200	5000	74170	100	1	163647814	159393	24.71	0.89	12	0.01	3942.00	108993.00	132400	20230704	-26.44	90300	20240419	7.86	101800	-4.32	20240102	90300	7.86	20240419	132400	-26.44	20230704	90300	7.86	20240419	0.71	N	066570	5000	8182 억	49472938	N	N	518	N	N
98	20240513	160533	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97600	100	2	0.10	52783234900	542652	33.05	97900	98000	96400	126700	68300	97500	97268.62	30.23	-7077	100033	98766	96533	95266	93033	99400	95900	8182	29200	5000	74100	100	1	163647814	159720	24.76	0.90	12	0.33	3942.00	108993.00	132400	20230704	-26.28	90300	20240419	8.08	101800	-4.13	20240102	90300	8.08	20240419	132400	-26.28	20230704	90300	8.08	20240419	0.69	N	066570	5000	8182 억	49466458	N	N	518	N	N
99	20240513	150536	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97400	-100	5	-0.10	47545810000	488963	29.78	97900	98000	96400	126700	68300	97500	97238.02	30.23	-7065	100033	98766	96533	95266	93033	99400	95900	8182	29200	5000	74100	100	1	163647814	159393	24.71	0.89	12	0.30	3942.00	108993.00	132400	20230704	-26.44	90300	20240419	7.86	101800	-4.32	20240102	90300	7.86	20240419	132400	-26.44	20230704	90300	7.86	20240419	0.69	N	066570	5000	8182 억	49466458	N	N	752	N	N
100	20240513	140534	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-300	5	-0.31	38613090400	397076	24.18	97900	98000	96400	126700	68300	97500	97243.54	30.23	-27454	100033	98766	96533	95266	93033	99400	95900	8182	29200	5000	74100	100	1	163647814	159066	24.66	0.89	12	0.24	3942.00	108993.00	132400	20230704	-26.59	90300	20240419	7.64	101800	-4.52	20240102	90300	7.64	20240419	132400	-26.59	20230704	90300	7.64	20240419	0.69	N	066570	5000	8182 억	49466458	N	N	752	N	N
101	20240513	130529	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-300	5	-0.31	35533870700	365382	22.25	97900	98000	96400	126700	68300	97500	97251.25	30.23	-25726	100033	98766	96533	95266	93033	99400	95900	8182	29200	5000	74100	100	1	163647814	159066	24.66	0.89	12	0.22	3942.00	108993.00	132400	20230704	-26.59	90300	20240419	7.64	101800	-4.52	20240102	90300	7.64	20240419	132400	-26.59	20230704	90300	7.64	20240419	0.69	N	066570	5000	8182 억	49466458	N	N	752	N	N
102	20240513	120534	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96900	-600	5	-0.62	31611760200	324958	19.79	97900	98000	96400	126700	68300	97500	97279.49	30.23	-25281	100033	98766	96533	95266	93033	99400	95900	8182	29200	5000	74100	100	1	163647814	158575	24.58	0.89	12	0.20	3942.00	108993.00	132400	20230704	-26.81	90300	20240419	7.31	101800	-4.81	20240102	90300	7.31	20240419	132400	-26.81	20230704	90300	7.31	20240419	0.69	N	066570	5000	8182 억	49466458	N	N	752	N	N
103	20240513	110533	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96500	-1000	5	-1.03	27887471600	286485	17.45	97900	98000	96400	126700	68300	97500	97343.54	30.23	-18134	100033	98766	96533	95266	93033	99400	95900	8182	29200	5000	74100	100	1	163647814	157920	24.48	0.89	12	0.18	3942.00	108993.00	132400	20230704	-27.11	90300	20240419	6.87	101800	-5.21	20240102	90300	6.87	20240419	132400	-27.11	20230704	90300	6.87	20240419	0.69	N	066570	5000	8182 억	49466458	N	N	752	N	N
104	20240513	100533	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97200	-300	5	-0.31	21011572300	215447	13.12	97900	98000	97000	126700	68300	97500	97525.49	30.23	-11894	100033	98766	96533	95266	93033	99400	95900	8182	29200	5000	74100	100	1	163647814	159066	24.66	0.89	12	0.13	3942.00	108993.00	132400	20230704	-26.59	90300	20240419	7.64	101800	-4.52	20240102	90300	7.64	20240419	132400	-26.59	20230704	90300	7.64	20240419	0.69	N	066570	5000	8182 억	49466458	N	N	752	N	N
105	20240513	090535	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97300	-200	5	-0.21	7845369300	80317	4.89	97900	98000	97200	126700	68300	97500	97680.18	30.23	-20586	100033	98766	96533	95266	93033	99400	95900	8182	29200	5000	74100	100	1	163647814	159229	24.68	0.89	12	0.05	3942.00	108993.00	132400	20230704	-26.51	90300	20240419	7.75	101800	-4.42	20240102	90300	7.75	20240419	132400	-26.51	20230704	90300	7.75	20240419	0.69	N	066570	5000	8182 억	49466458	N	N	752	N	N
106	20240510	160518	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97500	4200	2	4.50	158090659900	1635822	352.12	94400	97800	94300	121200	65400	93300	96641.83	29.93	558664	94700	94000	93300	92600	91900	93650	92250	8182	27900	5000	70900	100	1	163647814	159557	24.73	0.89	12	1.00	3942.00	108993.00	132400	20230704	-26.36	90300	20240419	7.97	101800	-4.22	20240102	90300	7.97	20240419	132400	-26.36	20230704	90300	7.97	20240419	0.69	N	066570	5000	8182 억	48980258	N	N	752	N	N
107	20240510	150523	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97600	4300	2	4.61	148382029600	1536355	330.71	94400	97700	94300	121200	65400	93300	96580.56	29.93	535627	94700	94000	93300	92600	91900	93650	92250	8182	27900	5000	70900	100	1	163647814	159720	24.76	0.90	12	0.94	3942.00	108993.00	132400	20230704	-26.28	90300	20240419	8.08	101800	-4.13	20240102	90300	8.08	20240419	132400	-26.28	20230704	90300	8.08	20240419	0.69	N	066570	5000	8182 억	48980258	N	N	948	N	N
108	20240510	140524	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	97300	4000	2	4.29	132565136700	1374184	295.80	94400	97600	94300	121200	65400	93300	96468.26	29.93	509970	94700	94000	93300	92600	91900	93650	92250	8182	27900	5000	70900	100	1	163647814	159229	24.68	0.89	12	0.84	3942.00	108993.00	132400	20230704	-26.51	90300	20240419	7.75	101800	-4.42	20240102	90300	7.75	20240419	132400	-26.51	20230704	90300	7.75	20240419	0.69	N	066570	5000	8182 억	48980258	N	N	948	N	N
109	20240510	130518	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96700	3400	2	3.64	100626472200	1045270	225.00	94400	96900	94300	121200	65400	93300	96268.40	29.93	325346	94700	94000	93300	92600	91900	93650	92250	8182	27900	5000	70900	100	1	163647814	158247	24.53	0.89	12	0.64	3942.00	108993.00	132400	20230704	-26.96	90300	20240419	7.09	101800	-5.01	20240102	90300	7.09	20240419	132400	-26.96	20230704	90300	7.09	20240419	0.69	N	066570	5000	8182 억	48980258	N	N	948	N	N
110	20240510	120518	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96500	3200	2	3.43	92856197800	964804	207.68	94400	96900	94300	121200	65400	93300	96243.59	29.93	309463	94700	94000	93300	92600	91900	93650	92250	8182	27900	5000	70900	100	1	163647814	157920	24.48	0.89	12	0.59	3942.00	108993.00	132400	20230704	-27.11	90300	20240419	6.87	101800	-5.21	20240102	90300	6.87	20240419	132400	-27.11	20230704	90300	6.87	20240419	0.69	N	066570	5000	8182 억	48980258	N	N	948	N	N
111	20240510	110519	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96700	3400	2	3.64	84741572600	880762	189.59	94400	96900	94300	121200	65400	93300	96213.93	29.93	290931	94700	94000	93300	92600	91900	93650	92250	8182	27900	5000	70900	100	1	163647814	158247	24.53	0.89	12	0.54	3942.00	108993.00	132400	20230704	-26.96	90300	20240419	7.09	101800	-5.01	20240102	90300	7.09	20240419	132400	-26.96	20230704	90300	7.09	20240419	0.69	N	066570	5000	8182 억	48980258	N	N	948	N	N
112	20240510	100520	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96400	3100	2	3.32	69321981600	721196	155.24	94400	96900	94300	121200	65400	93300	96120.86	29.93	249066	94700	94000	93300	92600	91900	93650	92250	8182	27900	5000	70900	100	1	163647814	157756	24.45	0.88	12	0.44	3942.00	108993.00	132400	20230704	-27.19	90300	20240419	6.76	101800	-5.30	20240102	90300	6.76	20240419	132400	-27.19	20230704	90300	6.76	20240419	0.69	N	066570	5000	8182 억	48980258	N	N	948	N	N
113	20240510	090521	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	96400	3100	2	3.32	22327955500	233503	50.26	94400	96500	94300	121200	65400	93300	95621.71	29.93	111959	94700	94000	93300	92600	91900	93650	92250	8182	27900	5000	70900	100	1	163647814	157756	24.45	0.88	12	0.14	3942.00	108993.00	132400	20230704	-27.19	90300	20240419	6.76	101800	-5.30	20240102	90300	6.76	20240419	132400	-27.19	20230704	90300	6.76	20240419	0.69	N	066570	5000	8182 억	48980258	N	N	948	N	N
114	20240509	160530	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93300	-600	5	-0.64	41519451300	444844	135.47	94000	94000	92600	122000	65800	93900	93334.87	29.97	6751	94433	94166	93833	93566	93233	94300	93700	8182	28100	5000	71360	100	1	163647814	152683	23.67	0.86	12	0.27	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	0.72	N	066570	5000	8182 억	49048414	N	N	948	N	N
115	20240509	150532	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93100	-800	5	-0.85	28012763200	300051	91.38	94000	94000	92600	122000	65800	93900	93360.00	29.97	-3198	94433	94166	93833	93566	93233	94300	93700	8182	28100	5000	71360	100	1	163647814	152356	23.62	0.85	12	0.18	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	0.72	N	066570	5000	8182 억	49048414	N	N	604	N	N
116	20240509	140521	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93000	-900	5	-0.96	21978047100	235195	71.62	94000	94000	92900	122000	65800	93900	93446.06	29.97	2425	94433	94166	93833	93566	93233	94300	93700	8182	28100	5000	71360	100	1	163647814	152192	23.59	0.85	12	0.14	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	0.72	N	066570	5000	8182 억	49048414	N	N	604	N	N
117	20240509	130520	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93300	-600	5	-0.64	17861927200	190991	58.16	94000	94000	93100	122000	65800	93900	93522.35	29.97	4332	94433	94166	93833	93566	93233	94300	93700	8182	28100	5000	71360	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	0.72	N	066570	5000	8182 억	49048414	N	N	604	N	N
118	20240509	120522	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93600	-300	5	-0.32	14622878500	156350	47.61	94000	94000	93100	122000	65800	93900	93526.56	29.97	5119	94433	94166	93833	93566	93233	94300	93700	8182	28100	5000	71360	100	1	163647814	153174	23.74	0.86	12	0.10	3942.00	108993.00	132400	20230704	-29.31	90300	20240419	3.65	101800	-8.06	20240102	90300	3.65	20240419	132400	-29.31	20230704	90300	3.65	20240419	0.72	N	066570	5000	8182 억	49048414	N	N	604	N	N
119	20240509	110512	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93500	-400	5	-0.43	10379000500	111042	33.82	94000	94000	93100	122000	65800	93900	93469.14	29.97	12142	94433	94166	93833	93566	93233	94300	93700	8182	28100	5000	71360	100	1	163647814	153011	23.72	0.86	12	0.07	3942.00	108993.00	132400	20230704	-29.38	90300	20240419	3.54	101800	-8.15	20240102	90300	3.54	20240419	132400	-29.38	20230704	90300	3.54	20240419	0.72	N	066570	5000	8182 억	49048414	N	N	604	N	N
120	20240509	100514	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93400	-500	5	-0.53	6297121500	67347	20.51	94000	94000	93100	122000	65800	93900	93502.62	29.97	11320	94433	94166	93833	93566	93233	94300	93700	8182	28100	5000	71360	100	1	163647814	152847	23.69	0.86	12	0.04	3942.00	108993.00	132400	20230704	-29.46	90300	20240419	3.43	101800	-8.25	20240102	90300	3.43	20240419	132400	-29.46	20230704	90300	3.43	20240419	0.72	N	066570	5000	8182 억	49048414	N	N	604	N	N
121	20240509	090512	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93600	-300	5	-0.32	1108843900	11821	3.60	94000	94000	93600	122000	65800	93900	93802.88	29.97	771	94433	94166	93833	93566	93233	94300	93700	8182	28100	5000	71360	100	1	163647814	153174	23.74	0.86	12	0.01	3942.00	108993.00	132400	20230704	-29.31	90300	20240419	3.65	101800	-8.06	20240102	90300	3.65	20240419	132400	-29.31	20230704	90300	3.65	20240419	0.72	N	066570	5000	8182 억	49048414	N	N	604	N	N
122	20240508	160510	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93900	100	2	0.11	30593742200	325973	59.79	93800	94100	93500	121900	65700	93800	93853.53	29.91	138200	94333	94066	93533	93266	92733	94200	93400	8182	28100	5000	71280	100	1	163647814	153665	23.82	0.86	12	0.20	3942.00	108993.00	132400	20230704	-29.08	90300	20240419	3.99	101800	-7.76	20240102	90300	3.99	20240419	132400	-29.08	20230704	90300	3.99	20240419	0.74	N	066570	5000	8182 억	48953911	N	N	604	N	N
123	20240508	150515	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93900	100	2	0.11	25116548700	267616	49.08	93800	94100	93500	121900	65700	93800	93852.95	29.91	120724	94333	94066	93533	93266	92733	94200	93400	8182	28100	5000	71280	100	1	163647814	153665	23.82	0.86	12	0.16	3942.00	108993.00	132400	20230704	-29.08	90300	20240419	3.99	101800	-7.76	20240102	90300	3.99	20240419	132400	-29.08	20230704	90300	3.99	20240419	0.74	N	066570	5000	8182 억	48953911	N	N	52	N	N
124	20240508	140508	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93900	100	2	0.11	17424710600	185740	34.07	93800	94100	93500	121900	65700	93800	93812.38	29.91	76366	94333	94066	93533	93266	92733	94200	93400	8182	28100	5000	71280	100	1	163647814	153665	23.82	0.86	12	0.11	3942.00	108993.00	132400	20230704	-29.08	90300	20240419	3.99	101800	-7.76	20240102	90300	3.99	20240419	132400	-29.08	20230704	90300	3.99	20240419	0.74	N	066570	5000	8182 억	48953911	N	N	52	N	N
125	20240508	130507	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93600	-200	5	-0.21	14972419600	159592	29.27	93800	94100	93500	121900	65700	93800	93816.86	29.91	63456	94333	94066	93533	93266	92733	94200	93400	8182	28100	5000	71280	100	1	163647814	153174	23.74	0.86	12	0.10	3942.00	108993.00	132400	20230704	-29.31	90300	20240419	3.65	101800	-8.06	20240102	90300	3.65	20240419	132400	-29.31	20230704	90300	3.65	20240419	0.74	N	066570	5000	8182 억	48953911	N	N	52	N	N
126	20240508	120509	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93800	0	3	0.00	13152288300	140170	25.71	93800	94100	93500	121900	65700	93800	93830.99	29.91	54586	94333	94066	93533	93266	92733	94200	93400	8182	28100	5000	71280	100	1	163647814	153502	23.80	0.86	12	0.09	3942.00	108993.00	132400	20230704	-29.15	90300	20240419	3.88	101800	-7.86	20240102	90300	3.88	20240419	132400	-29.15	20230704	90300	3.88	20240419	0.74	N	066570	5000	8182 억	48953911	N	N	52	N	N
127	20240508	110544	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93900	100	2	0.11	10404550100	110886	20.34	93800	94100	93500	121900	65700	93800	93831.06	29.91	41093	94333	94066	93533	93266	92733	94200	93400	8182	28100	5000	71280	100	1	163647814	153665	23.82	0.86	12	0.07	3942.00	108993.00	132400	20230704	-29.08	90300	20240419	3.99	101800	-7.76	20240102	90300	3.99	20240419	132400	-29.08	20230704	90300	3.99	20240419	0.74	N	066570	5000	8182 억	48953911	N	N	52	N	N
128	20240508	100516	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93700	-100	5	-0.11	8459880300	90152	16.53	93800	94100	93500	121900	65700	93800	93840.20	29.91	30271	94333	94066	93533	93266	92733	94200	93400	8182	28100	5000	71280	100	1	163647814	153338	23.77	0.86	12	0.06	3942.00	108993.00	132400	20230704	-29.23	90300	20240419	3.77	101800	-7.96	20240102	90300	3.77	20240419	132400	-29.23	20230704	90300	3.77	20240419	0.74	N	066570	5000	8182 억	48953911	N	N	52	N	N
129	20240508	090514	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	93800	0	3	0.00	1780161400	18985	3.48	93800	93900	93600	121900	65700	93800	93766.66	29.91	8236	94333	94066	93533	93266	92733	94200	93400	8182	28100	5000	71280	100	1	163647814	153502	23.80	0.86	12	0.01	3942.00	108993.00	132400	20230704	-29.15	90300	20240419	3.88	101800	-7.86	20240102	90300	3.88	20240419	132400	-29.15	20230704	90300	3.88	20240419	0.74	N	066570	5000	8182 억	48953911	N	N	52	N	N
130	20240503	160524	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92400	900	2	0.98	38409818000	415342	97.13	92200	92900	92100	118900	64100	91500	92477.84	29.91	55140	92966	92232	91766	91032	90566	92000	90800	8182	27400	5000	69540	100	1	163647814	151211	23.44	0.85	12	0.25	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	48946619	N	N	209	N	N
131	20240503	150523	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92400	900	2	0.98	34249880200	370326	86.60	92200	92900	92100	118900	64100	91500	92485.81	29.91	48714	92966	92232	91766	91032	90566	92000	90800	8182	27400	5000	69540	100	1	163647814	151211	23.44	0.85	12	0.23	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	48946619	N	N	1171	N	N
132	20240503	140523	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92400	900	2	0.98	27486392300	297219	69.51	92200	92900	92100	118900	64100	91500	92478.66	29.91	41098	92966	92232	91766	91032	90566	92000	90800	8182	27400	5000	69540	100	1	163647814	151211	23.44	0.85	12	0.18	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	48946619	N	N	1171	N	N
133	20240503	130524	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92500	1000	2	1.09	26033853600	281511	65.83	92200	92900	92100	118900	64100	91500	92479.07	29.91	38286	92966	92232	91766	91032	90566	92000	90800	8182	27400	5000	69540	100	1	163647814	151374	23.47	0.85	12	0.17	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	0.72	N	066570	5000	8182 억	48946619	N	N	1171	N	N
134	20240503	120522	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92400	900	2	0.98	23102282800	249804	58.42	92200	92900	92100	118900	64100	91500	92481.72	29.91	30020	92966	92232	91766	91032	90566	92000	90800	8182	27400	5000	69540	100	1	163647814	151211	23.44	0.85	12	0.15	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	48946619	N	N	1171	N	N
135	20240503	110521	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92500	1000	2	1.09	21457829600	232008	54.26	92200	92900	92100	118900	64100	91500	92487.55	29.91	24436	92966	92232	91766	91032	90566	92000	90800	8182	27400	5000	69540	100	1	163647814	151374	23.47	0.85	12	0.14	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	0.72	N	066570	5000	8182 억	48946619	N	N	1171	N	N
136	20240503	100520	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92400	900	2	0.98	12362995800	133748	31.28	92200	92700	92100	118900	64100	91500	92435.15	29.91	16897	92966	92232	91766	91032	90566	92000	90800	8182	27400	5000	69540	100	1	163647814	151211	23.44	0.85	12	0.08	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	48946619	N	N	1171	N	N
137	20240503	090518	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92400	900	2	0.98	2678039700	28989	6.78	92200	92700	92100	118900	64100	91500	92381.91	29.91	5599	92966	92232	91766	91032	90566	92000	90800	8182	27400	5000	69540	100	1	163647814	151211	23.44	0.85	12	0.02	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	48946619	N	N	1171	N	N
138	20240502	160517	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91500	-1400	5	-1.51	37261074600	406529	68.81	92300	92500	91300	120700	65100	92900	91656.61	29.93	-85584	94300	93600	92800	92100	91300	93200	91700	8182	27800	5000	70600	100	1	163647814	149738	23.21	0.84	12	0.25	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	0.76	N	066570	5000	8182 억	48986173	N	N	1171	N	N
139	20240502	150519	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91700	-1200	5	-1.29	32429142800	353754	59.88	92300	92500	91300	120700	65100	92900	91671.25	29.93	-72998	94300	93600	92800	92100	91300	93200	91700	8182	27800	5000	70600	100	1	163647814	150065	23.26	0.84	12	0.22	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	0.76	N	066570	5000	8182 억	48986173	N	N	1824	N	N
140	20240502	140516	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91700	-1200	5	-1.29	28968249000	316023	53.49	92300	92500	91300	120700	65100	92900	91664.78	29.93	-74004	94300	93600	92800	92100	91300	93200	91700	8182	27800	5000	70600	100	1	163647814	150065	23.26	0.84	12	0.19	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	0.76	N	066570	5000	8182 억	48986173	N	N	1824	N	N
141	20240502	130515	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91500	-1400	5	-1.51	26180941500	285599	48.34	92300	92500	91300	120700	65100	92900	91670.04	29.93	-69617	94300	93600	92800	92100	91300	93200	91700	8182	27800	5000	70600	100	1	163647814	149738	23.21	0.84	12	0.17	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	0.76	N	066570	5000	8182 억	48986173	N	N	1824	N	N
142	20240502	120514	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91500	-1400	5	-1.51	23807592600	259675	43.95	92300	92500	91300	120700	65100	92900	91682.00	29.93	-65181	94300	93600	92800	92100	91300	93200	91700	8182	27800	5000	70600	100	1	163647814	149738	23.21	0.84	12	0.16	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	0.76	N	066570	5000	8182 억	48986173	N	N	1824	N	N
143	20240502	110513	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91500	-1400	5	-1.51	20143267900	219603	37.17	92300	92500	91300	120700	65100	92900	91725.53	29.93	-62891	94300	93600	92800	92100	91300	93200	91700	8182	27800	5000	70600	100	1	163647814	149738	23.21	0.84	12	0.13	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	0.76	N	066570	5000	8182 억	48986173	N	N	1824	N	N
144	20240502	100512	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	91800	-1100	5	-1.18	12224498400	133020	22.52	92300	92500	91600	120700	65100	92900	91899.27	29.93	-31208	94300	93600	92800	92100	91300	93200	91700	8182	27800	5000	70600	100	1	163647814	150229	23.29	0.84	12	0.08	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	0.76	N	066570	5000	8182 억	48986173	N	N	1824	N	N
145	20240502	090513	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	92100	-800	5	-0.86	2642489500	28669	4.85	92300	92400	92000	120700	65100	92900	92170.91	29.93	-10254	94300	93600	92800	92100	91300	93200	91700	8182	27800	5000	70600	100	1	163647814	150720	23.36	0.85	12	0.02	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	0.76	N	066570	5000	8182 억	48986173	N	N	1824	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History