KissMeData/010120/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160255	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	220500	4000	2	1.85	232721699000	1041793	104.11	218000	232000	214000	281000	152000	216500	223392.64	19.85	0	-8945	233900	225200	211300	202600	188700	229550	206950	1500	64500	5000	160210	500	1	30000000	66150	32.12	3.81	12	3.47	6865.00	57905.00	244000	20240529	-9.63	62400	20231101	253.37	244000	-9.63	20240529	63100	249.45	20240228	244000	-9.63	20240529	62400	253.37	20231101	1.67	N	010120	5000	1500 억	5954456	N	N	228	N	N
3	20240628	150254	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	220500	4000	2	1.85	222127738500	993732	99.31	218000	232000	214000	281000	152000	216500	223532.70	19.85	0	-24367	233900	225200	211300	202600	188700	229550	206950	1500	64500	5000	160210	500	1	30000000	66150	32.12	3.81	12	3.31	6865.00	57905.00	244000	20240529	-9.63	62400	20231101	253.37	244000	-9.63	20240529	63100	249.45	20240228	244000	-9.63	20240529	62400	253.37	20231101	1.67	N	010120	5000	1500 억	5954456	N	N	542	N	N
4	20240628	140253	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	217500	1000	2	0.46	207292932000	926329	92.57	218000	232000	214000	281000	152000	216500	223783.27	19.85	0	-21428	233900	225200	211300	202600	188700	229550	206950	1500	64500	5000	160210	500	1	30000000	65250	31.68	3.76	12	3.09	6865.00	57905.00	244000	20240529	-10.86	62400	20231101	248.56	244000	-10.86	20240529	63100	244.69	20240228	244000	-10.86	20240529	62400	248.56	20231101	1.67	N	010120	5000	1500 억	5954456	N	N	542	N	N
5	20240628	130253	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	222000	5500	2	2.54	190141634000	848356	84.78	218000	232000	214000	281000	152000	216500	224134.47	19.85	0	-23598	233900	225200	211300	202600	188700	229550	206950	1500	64500	5000	160210	500	1	30000000	66600	32.34	3.83	12	2.83	6865.00	57905.00	244000	20240529	-9.02	62400	20231101	255.77	244000	-9.02	20240529	63100	251.82	20240228	244000	-9.02	20240529	62400	255.77	20231101	1.67	N	010120	5000	1500 억	5954456	N	N	542	N	N
6	20240628	120253	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	218500	2000	2	0.92	176750766500	787611	78.71	218000	232000	214000	281000	152000	216500	224419.31	19.85	0	-20004	233900	225200	211300	202600	188700	229550	206950	1500	64500	5000	160210	500	1	30000000	65550	31.83	3.77	12	2.63	6865.00	57905.00	244000	20240529	-10.45	62400	20231101	250.16	244000	-10.45	20240529	63100	246.28	20240228	244000	-10.45	20240529	62400	250.16	20231101	1.67	N	010120	5000	1500 억	5954456	N	N	542	N	N
7	20240628	110251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	229500	13000	2	6.00	141044178500	627232	62.68	218000	232000	214000	281000	152000	216500	224874.97	19.85	0	-8874	233900	225200	211300	202600	188700	229550	206950	1500	64500	5000	160210	500	1	30000000	68850	33.43	3.96	12	2.09	6865.00	57905.00	244000	20240529	-5.94	62400	20231101	267.79	244000	-5.94	20240529	63100	263.71	20240228	244000	-5.94	20240529	62400	267.79	20231101	1.67	N	010120	5000	1500 억	5954456	N	N	542	N	N
8	20240628	100249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	227500	11000	2	5.08	82848884500	373530	37.33	218000	228000	214000	281000	152000	216500	221807.61	19.85	0	-37731	233900	225200	211300	202600	188700	229550	206950	1500	64500	5000	160210	500	1	30000000	68250	33.14	3.93	12	1.25	6865.00	57905.00	244000	20240529	-6.76	62400	20231101	264.58	244000	-6.76	20240529	63100	260.54	20240228	244000	-6.76	20240529	62400	264.58	20231101	1.67	N	010120	5000	1500 억	5954456	N	N	542	N	N
9	20240628	090249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	215000	-1500	5	-0.69	6214087000	28685	2.87	218000	218500	214000	281000	152000	216500	216634.51	19.85	0	-12706	233900	225200	211300	202600	188700	229550	206950	1500	64500	5000	160210	500	1	30000000	64500	31.32	3.71	12	0.10	6865.00	57905.00	244000	20240529	-11.89	62400	20231101	244.55	244000	-11.89	20240529	63100	240.73	20240228	244000	-11.89	20240529	62400	244.55	20231101	1.67	N	010120	5000	1500 억	5954456	N	N	542	N	N
10	20240627	160244	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	216500	14500	2	7.18	212403315800	995508	203.41	199000	220000	197400	262500	141500	202000	213363.75	19.57	0	41279	211200	206600	200400	195800	189600	208900	198100	1500	60500	5000	149480	500	1	30000000	64950	31.54	3.74	12	3.32	6865.00	57905.00	244000	20240529	-11.27	62400	20231101	246.96	244000	-11.27	20240529	63100	243.11	20240228	244000	-11.27	20240529	62400	246.96	20231101	1.71	N	010120	5000	1500 억	5872388	N	N	542	N	N
11	20240627	150251	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	218000	16000	2	7.92	202250509300	948687	193.85	199000	220000	197400	262500	141500	202000	213198.87	19.57	0	36027	211200	206600	200400	195800	189600	208900	198100	1500	60500	5000	149480	500	1	30000000	65400	31.76	3.76	12	3.16	6865.00	57905.00	244000	20240529	-10.66	62400	20231101	249.36	244000	-10.66	20240529	63100	245.48	20240228	244000	-10.66	20240529	62400	249.36	20231101	1.71	N	010120	5000	1500 억	5872388	N	N	338	N	N
12	20240627	140248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	218500	16500	2	8.17	175985394300	828230	169.23	199000	220000	197400	262500	141500	202000	212493.33	19.57	0	24745	211200	206600	200400	195800	189600	208900	198100	1500	60500	5000	149480	500	1	30000000	65550	31.83	3.77	12	2.76	6865.00	57905.00	244000	20240529	-10.45	62400	20231101	250.16	244000	-10.45	20240529	63100	246.28	20240228	244000	-10.45	20240529	62400	250.16	20231101	1.71	N	010120	5000	1500 억	5872388	N	N	338	N	N
13	20240627	130249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	215000	13000	2	6.44	160048341800	754547	154.18	199000	220000	197400	262500	141500	202000	212121.99	19.57	0	12505	211200	206600	200400	195800	189600	208900	198100	1500	60500	5000	149480	500	1	30000000	64500	31.32	3.71	12	2.52	6865.00	57905.00	244000	20240529	-11.89	62400	20231101	244.55	244000	-11.89	20240529	63100	240.73	20240228	244000	-11.89	20240529	62400	244.55	20231101	1.71	N	010120	5000	1500 억	5872388	N	N	338	N	N
14	20240627	120250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	217000	15000	2	7.43	143315256800	676754	138.28	199000	220000	197400	262500	141500	202000	211779.57	19.57	0	19150	211200	206600	200400	195800	189600	208900	198100	1500	60500	5000	149480	500	1	30000000	65100	31.61	3.75	12	2.26	6865.00	57905.00	244000	20240529	-11.07	62400	20231101	247.76	244000	-11.07	20240529	63100	243.90	20240228	244000	-11.07	20240529	62400	247.76	20231101	1.71	N	010120	5000	1500 억	5872388	N	N	338	N	N
15	20240627	110250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	217500	15500	2	7.67	111667194800	531198	108.54	199000	219000	197400	262500	141500	202000	210229.39	19.57	0	16587	211200	206600	200400	195800	189600	208900	198100	1500	60500	5000	149480	500	1	30000000	65250	31.68	3.76	12	1.77	6865.00	57905.00	244000	20240529	-10.86	62400	20231101	248.56	244000	-10.86	20240529	63100	244.69	20240228	244000	-10.86	20240529	62400	248.56	20231101	1.71	N	010120	5000	1500 억	5872388	N	N	338	N	N
16	20240627	100249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	209500	7500	2	3.71	43322172300	212109	43.34	199000	210000	197400	262500	141500	202000	204252.91	19.57	0	5173	211200	206600	200400	195800	189600	208900	198100	1500	60500	5000	149480	500	1	30000000	62850	30.52	3.62	12	0.71	6865.00	57905.00	244000	20240529	-14.14	62400	20231101	235.74	244000	-14.14	20240529	63100	232.01	20240228	244000	-14.14	20240529	62400	235.74	20231101	1.71	N	010120	5000	1500 억	5872388	N	N	338	N	N
17	20240627	090249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	198400	-3600	5	-1.78	3547681000	17855	3.65	199000	199800	197400	262500	141500	202000	198547.41	19.57	0	-4487	211200	206600	200400	195800	189600	208900	198100	1500	60500	5000	149480	100	1	30000000	59520	28.90	3.43	12	0.06	6865.00	57905.00	244000	20240529	-18.69	62400	20231101	217.95	244000	-18.69	20240529	63100	214.42	20240228	244000	-18.69	20240529	62400	217.95	20231101	1.71	N	010120	5000	1500 억	5872388	N	N	338	N	N
18	20240626	160249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	202000	7100	2	3.64	97021568100	484595	92.98	195500	205000	194200	253000	136500	194900	200219.21	19.36	0	56959	210433	202666	198733	190966	187033	200700	189000	1500	58100	5000	144220	500	1	30000000	60600	29.42	3.49	12	1.62	6865.00	57905.00	244000	20240529	-17.21	62400	20231101	223.72	244000	-17.21	20240529	63100	220.13	20240228	244000	-17.21	20240529	62400	223.72	20231101	1.57	N	010120	5000	1500 억	5808972	N	N	338	N	N
19	20240626	150249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	202000	7100	2	3.64	92559725600	462460	88.73	195500	205000	194200	253000	136500	194900	200156.43	19.36	0	50373	210433	202666	198733	190966	187033	200700	189000	1500	58100	5000	144220	500	1	30000000	60600	29.42	3.49	12	1.54	6865.00	57905.00	244000	20240529	-17.21	62400	20231101	223.72	244000	-17.21	20240529	63100	220.13	20240228	244000	-17.21	20240529	62400	223.72	20231101	1.57	N	010120	5000	1500 억	5808972	N	N	175	N	N
20	20240626	140249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	200500	5600	2	2.87	80319957900	401830	77.10	195500	205000	194200	253000	136500	194900	199896.34	19.36	0	30198	210433	202666	198733	190966	187033	200700	189000	1500	58100	5000	144220	500	1	30000000	60150	29.21	3.46	12	1.34	6865.00	57905.00	244000	20240529	-17.83	62400	20231101	221.31	244000	-17.83	20240529	63100	217.75	20240228	244000	-17.83	20240529	62400	221.31	20231101	1.57	N	010120	5000	1500 억	5808972	N	N	175	N	N
21	20240626	130250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	199400	4500	2	2.31	71184026600	356300	68.37	195500	205000	194200	253000	136500	194900	199798.84	19.36	0	16688	210433	202666	198733	190966	187033	200700	189000	1500	58100	5000	144220	100	1	30000000	59820	29.05	3.44	12	1.19	6865.00	57905.00	244000	20240529	-18.28	62400	20231101	219.55	244000	-18.28	20240529	63100	216.01	20240228	244000	-18.28	20240529	62400	219.55	20231101	1.57	N	010120	5000	1500 억	5808972	N	N	175	N	N
22	20240626	120249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	199200	4300	2	2.21	66444814500	332521	63.80	195500	205000	194200	253000	136500	194900	199834.44	19.36	0	16655	210433	202666	198733	190966	187033	200700	189000	1500	58100	5000	144220	100	1	30000000	59760	29.02	3.44	12	1.11	6865.00	57905.00	244000	20240529	-18.36	62400	20231101	219.23	244000	-18.36	20240529	63100	215.69	20240228	244000	-18.36	20240529	62400	219.23	20231101	1.57	N	010120	5000	1500 억	5808972	N	N	175	N	N
23	20240626	110249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	197100	2200	2	1.13	61057964300	305317	58.58	195500	205000	194200	253000	136500	194900	199996.85	19.36	0	14582	210433	202666	198733	190966	187033	200700	189000	1500	58100	5000	144220	100	1	30000000	59130	28.71	3.40	12	1.02	6865.00	57905.00	244000	20240529	-19.22	62400	20231101	215.87	244000	-19.22	20240529	63100	212.36	20240228	244000	-19.22	20240529	62400	215.87	20231101	1.57	N	010120	5000	1500 억	5808972	N	N	175	N	N
24	20240626	100249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	198500	3600	2	1.85	50183527600	250184	48.00	195500	205000	194200	253000	136500	194900	200606.51	19.36	0	25703	210433	202666	198733	190966	187033	200700	189000	1500	58100	5000	144220	100	1	30000000	59550	28.91	3.43	12	0.83	6865.00	57905.00	244000	20240529	-18.65	62400	20231101	218.11	244000	-18.65	20240529	63100	214.58	20240228	244000	-18.65	20240529	62400	218.11	20231101	1.57	N	010120	5000	1500 억	5808972	N	N	175	N	N
25	20240626	090248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	195100	200	2	0.10	2207370800	11304	2.17	195500	196000	194700	253000	136500	194900	195304.87	19.36	0	-4642	210433	202666	198733	190966	187033	200700	189000	1500	58100	5000	144220	100	1	30000000	58530	28.42	3.37	12	0.04	6865.00	57905.00	244000	20240529	-20.04	62400	20231101	212.66	244000	-20.04	20240529	63100	209.19	20240228	244000	-20.04	20240529	62400	212.66	20231101	1.57	N	010120	5000	1500 억	5808972	N	N	175	N	N
26	20240625	160248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	194900	-1400	5	-0.71	102436860500	515387	83.51	196000	206500	194800	255000	137500	196300	198768.17	19.28	6712	-12034	215433	205866	199933	190366	184433	202900	187400	1500	58700	5000	145260	100	1	30000000	58470	28.39	3.37	12	1.72	6865.00	57905.00	244000	20240529	-20.12	62400	20231101	212.34	244000	-20.12	20240529	63100	208.87	20240228	244000	-20.12	20240529	62400	212.34	20231101	1.71	N	010120	5000	1500 억	5784884	N	N	175	N	N
27	20240625	150248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	195100	-1200	5	-0.61	96679320300	485900	78.73	196000	206500	194800	255000	137500	196300	198972.20	19.28	6712	-12116	215433	205866	199933	190366	184433	202900	187400	1500	58700	5000	145260	100	1	30000000	58530	28.42	3.37	12	1.62	6865.00	57905.00	244000	20240529	-20.04	62400	20231101	212.66	244000	-20.04	20240529	63100	209.19	20240228	244000	-20.04	20240529	62400	212.66	20231101	1.71	N	010120	5000	1500 억	5784884	N	N	37	N	N
28	20240625	140248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	196700	400	2	0.20	89368620200	448572	72.68	196000	206500	194800	255000	137500	196300	199232.27	19.28	6712	-14900	215433	205866	199933	190366	184433	202900	187400	1500	58700	5000	145260	100	1	30000000	59010	28.65	3.40	12	1.50	6865.00	57905.00	244000	20240529	-19.39	62400	20231101	215.22	244000	-19.39	20240529	63100	211.73	20240228	244000	-19.39	20240529	62400	215.22	20231101	1.71	N	010120	5000	1500 억	5784884	N	N	37	N	N
29	20240625	130249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	197200	900	2	0.46	80417111000	402860	65.27	196000	206500	194800	255000	137500	196300	199619.45	19.28	6712	-2283	215433	205866	199933	190366	184433	202900	187400	1500	58700	5000	145260	100	1	30000000	59160	28.73	3.41	12	1.34	6865.00	57905.00	244000	20240529	-19.18	62400	20231101	216.03	244000	-19.18	20240529	63100	212.52	20240228	244000	-19.18	20240529	62400	216.03	20231101	1.71	N	010120	5000	1500 억	5784884	N	N	37	N	N
30	20240625	120250	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	196500	200	2	0.10	74789582500	374329	60.65	196000	206500	194800	255000	137500	196300	199800.84	19.28	6712	-1712	215433	205866	199933	190366	184433	202900	187400	1500	58700	5000	145260	100	1	30000000	58950	28.62	3.39	12	1.25	6865.00	57905.00	244000	20240529	-19.47	62400	20231101	214.90	244000	-19.47	20240529	63100	211.41	20240228	244000	-19.47	20240529	62400	214.90	20231101	1.71	N	010120	5000	1500 억	5784884	N	N	37	N	N
31	20240625	110252	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	196200	-100	5	-0.05	69524730000	347585	56.32	196000	206500	194800	255000	137500	196300	200027.34	19.28	6712	-1458	215433	205866	199933	190366	184433	202900	187400	1500	58700	5000	145260	100	1	30000000	58860	28.58	3.39	12	1.16	6865.00	57905.00	244000	20240529	-19.59	62400	20231101	214.42	244000	-19.59	20240529	63100	210.94	20240228	244000	-19.59	20240529	62400	214.42	20231101	1.71	N	010120	5000	1500 억	5784884	N	N	37	N	N
32	20240625	100248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	198700	2400	2	1.22	54312633500	270367	43.81	196000	206500	195400	255000	137500	196300	200892.93	19.28	6712	23556	215433	205866	199933	190366	184433	202900	187400	1500	58700	5000	145260	100	1	30000000	59610	28.94	3.43	12	0.90	6865.00	57905.00	244000	20240529	-18.57	62400	20231101	218.43	244000	-18.57	20240529	63100	214.90	20240228	244000	-18.57	20240529	62400	218.43	20231101	1.71	N	010120	5000	1500 억	5784884	N	N	37	N	N
33	20240625	090248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	198900	2600	2	1.32	4885486300	24736	4.01	196000	199000	195400	255000	137500	196300	197528.75	19.28	6712	9240	215433	205866	199933	190366	184433	202900	187400	1500	58700	5000	145260	100	1	30000000	59670	28.97	3.43	12	0.08	6865.00	57905.00	244000	20240529	-18.48	62400	20231101	218.75	244000	-18.48	20240529	63100	215.21	20240228	244000	-18.48	20240529	62400	218.75	20231101	1.71	N	010120	5000	1500 억	5784884	N	N	37	N	N
34	20240624	160248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	196300	-13700	5	-6.52	122166686200	612583	64.44	209000	209500	194000	273000	147000	210000	199431.15	19.84	0	-190885	228000	219000	203500	194500	179000	223500	199000	1500	63000	5000	155400	100	1	30000000	58890	28.59	3.39	12	2.04	6865.00	57905.00	244000	20240529	-19.55	62400	20231101	214.58	244000	-19.55	20240529	63100	211.09	20240228	244000	-19.55	20240529	62400	214.58	20231101	1.72	N	010120	5000	1500 억	5953274	N	N	37	N	N
35	20240624	150248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	196700	-13300	5	-6.33	114352075100	572763	60.25	209000	209500	194000	273000	147000	210000	199646.32	19.84	0	-196793	228000	219000	203500	194500	179000	223500	199000	1500	63000	5000	155400	100	1	30000000	59010	28.65	3.40	12	1.91	6865.00	57905.00	244000	20240529	-19.39	62400	20231101	215.22	244000	-19.39	20240529	63100	211.73	20240228	244000	-19.39	20240529	62400	215.22	20231101	1.72	N	010120	5000	1500 억	5953274	N	N	500	N	N
36	20240624	140248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	195400	-14600	5	-6.95	104197848000	520975	54.80	209000	209500	194000	273000	147000	210000	200001.67	19.84	0	-183603	228000	219000	203500	194500	179000	223500	199000	1500	63000	5000	155400	100	1	30000000	58620	28.46	3.37	12	1.74	6865.00	57905.00	244000	20240529	-19.92	62400	20231101	213.14	244000	-19.92	20240529	63100	209.67	20240228	244000	-19.92	20240529	62400	213.14	20231101	1.72	N	010120	5000	1500 억	5953274	N	N	500	N	N
37	20240624	130247	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	195800	-14200	5	-6.76	88633799000	441134	46.40	209000	209500	195500	273000	147000	210000	200918.54	19.84	0	-153087	228000	219000	203500	194500	179000	223500	199000	1500	63000	5000	155400	100	1	30000000	58740	28.52	3.38	12	1.47	6865.00	57905.00	244000	20240529	-19.75	62400	20231101	213.78	244000	-19.75	20240529	63100	210.30	20240228	244000	-19.75	20240529	62400	213.78	20231101	1.72	N	010120	5000	1500 억	5953274	N	N	500	N	N
38	20240624	120248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	198100	-11900	5	-5.67	73275169300	363328	38.22	209000	209500	196400	273000	147000	210000	201673.20	19.84	0	-121107	228000	219000	203500	194500	179000	223500	199000	1500	63000	5000	155400	100	1	30000000	59430	28.86	3.42	12	1.21	6865.00	57905.00	244000	20240529	-18.81	62400	20231101	217.47	244000	-18.81	20240529	63100	213.95	20240228	244000	-18.81	20240529	62400	217.47	20231101	1.72	N	010120	5000	1500 억	5953274	N	N	500	N	N
39	20240624	110249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	197100	-12900	5	-6.14	60918998600	300743	31.64	209000	209500	196400	273000	147000	210000	202556.75	19.84	0	-94273	228000	219000	203500	194500	179000	223500	199000	1500	63000	5000	155400	100	1	30000000	59130	28.71	3.40	12	1.00	6865.00	57905.00	244000	20240529	-19.22	62400	20231101	215.87	244000	-19.22	20240529	63100	212.36	20240228	244000	-19.22	20240529	62400	215.87	20231101	1.72	N	010120	5000	1500 억	5953274	N	N	500	N	N
40	20240624	100248	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	202500	-7500	5	-3.57	34377084500	167789	17.65	209000	209500	202000	273000	147000	210000	204876.78	19.84	0	-46703	228000	219000	203500	194500	179000	223500	199000	1500	63000	5000	155400	500	1	30000000	60750	29.50	3.50	12	0.56	6865.00	57905.00	244000	20240529	-17.01	62400	20231101	224.52	244000	-17.01	20240529	63100	220.92	20240228	244000	-17.01	20240529	62400	224.52	20231101	1.72	N	010120	5000	1500 억	5953274	N	N	500	N	N
41	20240624	090249	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	209500	-500	5	-0.24	4651493000	22450	2.36	209000	209500	204500	273000	147000	210000	207168.48	19.84	0	-2832	228000	219000	203500	194500	179000	223500	199000	1500	63000	5000	155400	500	1	30000000	62850	30.52	3.62	12	0.07	6865.00	57905.00	244000	20240529	-14.14	62400	20231101	235.74	244000	-14.14	20240529	63100	232.01	20240228	244000	-14.14	20240529	62400	235.74	20231101	1.72	N	010120	5000	1500 억	5953274	N	N	500	N	N
42	20240621	160241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	210000	19700	2	10.35	190109417500	942814	224.19	188500	212500	188000	247000	133300	190300	201623.84	19.29	0	167105	198966	194632	191066	186732	183166	192850	184950	1500	56700	5000	140820	500	1	30000000	63000	30.59	3.63	12	3.14	6865.00	57905.00	244000	20240529	-13.93	62400	20231101	236.54	244000	-13.93	20240529	63100	232.81	20240228	244000	-13.93	20240529	62400	236.54	20231101	1.63	N	010120	5000	1500 억	5786915	N	N	500	N	N
43	20240621	150241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	210000	19700	2	10.35	168799311500	841438	200.08	188500	210000	188000	247000	133300	190300	200615.37	19.29	0	157640	198966	194632	191066	186732	183166	192850	184950	1500	56700	5000	140820	500	1	30000000	63000	30.59	3.63	12	2.80	6865.00	57905.00	244000	20240529	-13.93	62400	20231101	236.54	244000	-13.93	20240529	63100	232.81	20240228	244000	-13.93	20240529	62400	236.54	20231101	1.63	N	010120	5000	1500 억	5786915	N	N	224	N	N
44	20240621	140241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	207000	16700	2	8.78	131047260000	659686	156.86	188500	207500	188000	247000	133300	190300	198658.44	19.29	0	123560	198966	194632	191066	186732	183166	192850	184950	1500	56700	5000	140820	500	1	30000000	62100	30.15	3.57	12	2.20	6865.00	57905.00	244000	20240529	-15.16	62400	20231101	231.73	244000	-15.16	20240529	63100	228.05	20240228	244000	-15.16	20240529	62400	231.73	20231101	1.63	N	010120	5000	1500 억	5786915	N	N	224	N	N
45	20240621	130241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	201500	11200	2	5.89	105872446500	536547	127.58	188500	204500	188000	247000	133300	190300	197329.58	19.29	0	83353	198966	194632	191066	186732	183166	192850	184950	1500	56700	5000	140820	500	1	30000000	60450	29.35	3.48	12	1.79	6865.00	57905.00	244000	20240529	-17.42	62400	20231101	222.92	244000	-17.42	20240529	63100	219.33	20240228	244000	-17.42	20240529	62400	222.92	20231101	1.63	N	010120	5000	1500 억	5786915	N	N	224	N	N
46	20240621	120243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	200500	10200	2	5.36	85407945000	435467	103.55	188500	201500	188000	247000	133300	190300	196137.45	19.29	0	63493	198966	194632	191066	186732	183166	192850	184950	1500	56700	5000	140820	500	1	30000000	60150	29.21	3.46	12	1.45	6865.00	57905.00	244000	20240529	-17.83	62400	20231101	221.31	244000	-17.83	20240529	63100	217.75	20240228	244000	-17.83	20240529	62400	221.31	20231101	1.63	N	010120	5000	1500 억	5786915	N	N	224	N	N
47	20240621	110242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	198700	8400	2	4.41	66831805800	342355	81.41	188500	199700	188000	247000	133300	190300	195220.48	19.29	0	39950	198966	194632	191066	186732	183166	192850	184950	1500	56700	5000	140820	100	1	30000000	59610	28.94	3.43	12	1.14	6865.00	57905.00	244000	20240529	-18.57	62400	20231101	218.43	244000	-18.57	20240529	63100	214.90	20240228	244000	-18.57	20240529	62400	218.43	20231101	1.63	N	010120	5000	1500 억	5786915	N	N	224	N	N
48	20240621	100241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	194500	4200	2	2.21	36004635900	185851	44.19	188500	195900	188000	247000	133300	190300	193739.42	19.29	0	19551	198966	194632	191066	186732	183166	192850	184950	1500	56700	5000	140820	100	1	30000000	58350	28.33	3.36	12	0.62	6865.00	57905.00	244000	20240529	-20.29	62400	20231101	211.70	244000	-20.29	20240529	63100	208.24	20240228	244000	-20.29	20240529	62400	211.70	20231101	1.63	N	010120	5000	1500 억	5786915	N	N	224	N	N
49	20240621	090243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	193200	2900	2	1.52	3956016600	20703	4.92	188500	193300	188000	247000	133300	190300	191107.22	19.29	0	6083	198966	194632	191066	186732	183166	192850	184950	1500	56700	5000	140820	100	1	30000000	57960	28.14	3.34	12	0.07	6865.00	57905.00	244000	20240529	-20.82	62400	20231101	209.62	244000	-20.82	20240529	63100	206.18	20240228	244000	-20.82	20240529	62400	209.62	20231101	1.63	N	010120	5000	1500 억	5786915	N	N	224	N	N
50	20240620	160242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	190300	-4200	5	-2.16	79310956200	417582	63.58	193900	195400	187500	252500	136200	194500	189927.56	18.89	0	30473	215233	204866	198133	187766	181033	201500	184400	1500	58000	5000	143930	100	1	30000000	57090	27.72	3.29	12	1.39	6865.00	57905.00	244000	20240529	-22.01	62400	20231101	204.97	244000	-22.01	20240529	63100	201.58	20240228	244000	-22.01	20240529	62400	204.97	20231101	1.67	N	010120	5000	1500 억	5667479	N	N	224	N	N
51	20240620	150241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	189800	-4700	5	-2.42	72138340600	379908	57.84	193900	195400	187500	252500	136200	194500	189882.80	18.89	0	17694	215233	204866	198133	187766	181033	201500	184400	1500	58000	5000	143930	100	1	30000000	56940	27.65	3.28	12	1.27	6865.00	57905.00	244000	20240529	-22.21	62400	20231101	204.17	244000	-22.21	20240529	63100	200.79	20240228	244000	-22.21	20240529	62400	204.17	20231101	1.67	N	010120	5000	1500 억	5667479	N	N	326	N	N
52	20240620	140241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	188300	-6200	5	-3.19	63844770300	336181	51.19	193900	195400	187500	252500	136200	194500	189910.87	18.89	0	5902	215233	204866	198133	187766	181033	201500	184400	1500	58000	5000	143930	100	1	30000000	56490	27.43	3.25	12	1.12	6865.00	57905.00	244000	20240529	-22.83	62400	20231101	201.76	244000	-22.83	20240529	63100	198.42	20240228	244000	-22.83	20240529	62400	201.76	20231101	1.67	N	010120	5000	1500 억	5667479	N	N	326	N	N
53	20240620	130242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	189300	-5200	5	-2.67	55492988200	292061	44.47	193900	195400	187500	252500	136200	194500	190003.63	18.89	0	1861	215233	204866	198133	187766	181033	201500	184400	1500	58000	5000	143930	100	1	30000000	56790	27.57	3.27	12	0.97	6865.00	57905.00	244000	20240529	-22.42	62400	20231101	203.37	244000	-22.42	20240529	63100	200.00	20240228	244000	-22.42	20240529	62400	203.37	20231101	1.67	N	010120	5000	1500 억	5667479	N	N	326	N	N
54	20240620	120241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	188800	-5700	5	-2.93	45671962300	239881	36.52	193900	195400	188400	252500	136200	194500	190392.96	18.89	0	6246	215233	204866	198133	187766	181033	201500	184400	1500	58000	5000	143930	100	1	30000000	56640	27.50	3.26	12	0.80	6865.00	57905.00	244000	20240529	-22.62	62400	20231101	202.56	244000	-22.62	20240529	63100	199.21	20240228	244000	-22.62	20240529	62400	202.56	20231101	1.67	N	010120	5000	1500 억	5667479	N	N	326	N	N
55	20240620	110242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	188600	-5900	5	-3.03	37213525700	195221	29.72	193900	195400	188500	252500	136200	194500	190621.06	18.89	0	4516	215233	204866	198133	187766	181033	201500	184400	1500	58000	5000	143930	100	1	30000000	56580	27.47	3.26	12	0.65	6865.00	57905.00	244000	20240529	-22.70	62400	20231101	202.24	244000	-22.70	20240529	63100	198.89	20240228	244000	-22.70	20240529	62400	202.24	20231101	1.67	N	010120	5000	1500 억	5667479	N	N	326	N	N
56	20240620	100242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	190000	-4500	5	-2.31	22380989300	116875	17.79	193900	195400	188900	252500	136200	194500	191493.17	18.89	0	-1046	215233	204866	198133	187766	181033	201500	184400	1500	58000	5000	143930	100	1	30000000	57000	27.68	3.28	12	0.39	6865.00	57905.00	244000	20240529	-22.13	62400	20231101	204.49	244000	-22.13	20240529	63100	201.11	20240228	244000	-22.13	20240529	62400	204.49	20231101	1.67	N	010120	5000	1500 억	5667479	N	N	326	N	N
57	20240620	090242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	194600	100	2	0.05	2065616500	10657	1.62	193900	195000	192800	252500	136200	194500	193822.43	18.89	0	3289	215233	204866	198133	187766	181033	201500	184400	1500	58000	5000	143930	100	1	30000000	58380	28.35	3.36	12	0.04	6865.00	57905.00	244000	20240529	-20.25	62400	20231101	211.86	244000	-20.25	20240529	63100	208.40	20240228	244000	-20.25	20240529	62400	211.86	20231101	1.67	N	010120	5000	1500 억	5667479	N	N	326	N	N
58	20240619	160240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	194500	-7000	5	-3.47	128625240200	652823	135.82	206500	208500	191400	261500	141500	201500	197034.00	19.50	0	-116309	218700	210100	204900	196300	191100	207500	193700	1500	60000	5000	149110	100	1	30000000	58350	28.33	3.36	12	2.18	6865.00	57905.00	244000	20240529	-20.29	62400	20231101	211.70	244000	-20.29	20240529	63100	208.24	20240228	244000	-20.29	20240529	62400	211.70	20231101	1.66	N	010120	5000	1500 억	5848588	N	N	326	N	N
59	20240619	150239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	194900	-6600	5	-3.28	122617820200	621974	129.40	206500	208500	191400	261500	141500	201500	197143.00	19.50	0	-121280	218700	210100	204900	196300	191100	207500	193700	1500	60000	5000	149110	100	1	30000000	58470	28.39	3.37	12	2.07	6865.00	57905.00	244000	20240529	-20.12	62400	20231101	212.34	244000	-20.12	20240529	63100	208.87	20240228	244000	-20.12	20240529	62400	212.34	20231101	1.66	N	010120	5000	1500 억	5848588	N	N	250	N	N
60	20240619	140243	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	193700	-7800	5	-3.87	111579819700	565340	117.62	206500	208500	191400	261500	141500	201500	197367.64	19.50	0	-122879	218700	210100	204900	196300	191100	207500	193700	1500	60000	5000	149110	100	1	30000000	58110	28.22	3.35	12	1.88	6865.00	57905.00	244000	20240529	-20.61	62400	20231101	210.42	244000	-20.61	20240529	63100	206.97	20240228	244000	-20.61	20240529	62400	210.42	20231101	1.66	N	010120	5000	1500 억	5848588	N	N	250	N	N
61	20240619	130240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	192300	-9200	5	-4.57	103634905000	524276	109.07	206500	208500	191400	261500	141500	201500	197672.42	19.50	0	-125659	218700	210100	204900	196300	191100	207500	193700	1500	60000	5000	149110	100	1	30000000	57690	28.01	3.32	12	1.75	6865.00	57905.00	244000	20240529	-21.19	62400	20231101	208.17	244000	-21.19	20240529	63100	204.75	20240228	244000	-21.19	20240529	62400	208.17	20231101	1.66	N	010120	5000	1500 억	5848588	N	N	250	N	N
62	20240619	120240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	194300	-7200	5	-3.57	85170606600	428498	89.15	206500	208500	193600	261500	141500	201500	198765.47	19.50	0	-88325	218700	210100	204900	196300	191100	207500	193700	1500	60000	5000	149110	100	1	30000000	58290	28.30	3.36	12	1.43	6865.00	57905.00	244000	20240529	-20.37	62400	20231101	211.38	244000	-20.37	20240529	63100	207.92	20240228	244000	-20.37	20240529	62400	211.38	20231101	1.66	N	010120	5000	1500 억	5848588	N	N	250	N	N
63	20240619	110241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	196500	-5000	5	-2.48	75726772200	380267	79.11	206500	208500	193600	261500	141500	201500	199141.06	19.50	0	-75174	218700	210100	204900	196300	191100	207500	193700	1500	60000	5000	149110	100	1	30000000	58950	28.62	3.39	12	1.27	6865.00	57905.00	244000	20240529	-19.47	62400	20231101	214.90	244000	-19.47	20240529	63100	211.41	20240228	244000	-19.47	20240529	62400	214.90	20231101	1.66	N	010120	5000	1500 억	5848588	N	N	250	N	N
64	20240619	100242	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	195600	-5900	5	-2.93	49577002800	247292	51.45	206500	208500	195300	261500	141500	201500	200479.61	19.50	0	-69652	218700	210100	204900	196300	191100	207500	193700	1500	60000	5000	149110	100	1	30000000	58680	28.49	3.38	12	0.82	6865.00	57905.00	244000	20240529	-19.84	62400	20231101	213.46	244000	-19.84	20240529	63100	209.98	20240228	244000	-19.84	20240529	62400	213.46	20231101	1.66	N	010120	5000	1500 억	5848588	N	N	250	N	N
65	20240619	090245	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	207000	5500	2	2.73	4517431500	21888	4.55	206500	207500	205500	261500	141500	201500	206388.50	19.50	0	295	218700	210100	204900	196300	191100	207500	193700	1500	60000	5000	149110	500	1	30000000	62100	30.15	3.57	12	0.07	6865.00	57905.00	244000	20240529	-15.16	62400	20231101	231.73	244000	-15.16	20240529	63100	228.05	20240228	244000	-15.16	20240529	62400	231.73	20231101	1.66	N	010120	5000	1500 억	5848588	N	N	250	N	N
66	20240618	160239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	201500	-5000	5	-2.42	97966342600	477216	82.54	210000	213500	199700	268000	145000	206500	205293.80	19.47	0	-42037	220500	213500	201500	194500	182500	217000	198000	1500	61500	5000	152810	500	1	30000000	60450	29.35	3.48	12	1.59	6865.00	57905.00	244000	20240529	-17.42	62400	20231101	222.92	244000	-17.42	20240529	63100	219.33	20240228	244000	-17.42	20240529	62400	222.92	20231101	1.59	N	010120	5000	1500 억	5840339	N	N	250	N	N
67	20240618	150237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	200500	-6000	5	-2.91	91600751100	445603	77.07	210000	213500	199700	268000	145000	206500	205565.83	19.47	0	-46485	220500	213500	201500	194500	182500	217000	198000	1500	61500	5000	152810	500	1	30000000	60150	29.21	3.46	12	1.49	6865.00	57905.00	244000	20240529	-17.83	62400	20231101	221.31	244000	-17.83	20240529	63100	217.75	20240228	244000	-17.83	20240529	62400	221.31	20231101	1.59	N	010120	5000	1500 억	5840339	N	N	266	N	N
68	20240618	140238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	201000	-5500	5	-2.66	77927864000	377451	65.28	210000	213500	200500	268000	145000	206500	206458.23	19.47	0	-56058	220500	213500	201500	194500	182500	217000	198000	1500	61500	5000	152810	500	1	30000000	60300	29.28	3.47	12	1.26	6865.00	57905.00	244000	20240529	-17.62	62400	20231101	222.12	244000	-17.62	20240529	63100	218.54	20240228	244000	-17.62	20240529	62400	222.12	20231101	1.59	N	010120	5000	1500 억	5840339	N	N	266	N	N
69	20240618	130240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	205000	-1500	5	-0.73	65959953500	318348	55.06	210000	213500	203000	268000	145000	206500	207194.50	19.47	0	-54461	220500	213500	201500	194500	182500	217000	198000	1500	61500	5000	152810	500	1	30000000	61500	29.86	3.54	12	1.06	6865.00	57905.00	244000	20240529	-15.98	62400	20231101	228.53	244000	-15.98	20240529	63100	224.88	20240228	244000	-15.98	20240529	62400	228.53	20231101	1.59	N	010120	5000	1500 억	5840339	N	N	266	N	N
70	20240618	120240	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	205500	-1000	5	-0.48	59765366000	288093	49.83	210000	213500	203000	268000	145000	206500	207451.64	19.47	0	-50156	220500	213500	201500	194500	182500	217000	198000	1500	61500	5000	152810	500	1	30000000	61650	29.93	3.55	12	0.96	6865.00	57905.00	244000	20240529	-15.78	62400	20231101	229.33	244000	-15.78	20240529	63100	225.67	20240228	244000	-15.78	20240529	62400	229.33	20231101	1.59	N	010120	5000	1500 억	5840339	N	N	266	N	N
71	20240618	110239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	207000	500	2	0.24	50597285000	243371	42.09	210000	213500	203500	268000	145000	206500	207901.87	19.47	0	-41109	220500	213500	201500	194500	182500	217000	198000	1500	61500	5000	152810	500	1	30000000	62100	30.15	3.57	12	0.81	6865.00	57905.00	244000	20240529	-15.16	62400	20231101	231.73	244000	-15.16	20240529	63100	228.05	20240228	244000	-15.16	20240529	62400	231.73	20231101	1.59	N	010120	5000	1500 억	5840339	N	N	266	N	N
72	20240618	100239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	208000	1500	2	0.73	39299050500	188576	32.62	210000	213500	203500	268000	145000	206500	208399.00	19.47	0	-36307	220500	213500	201500	194500	182500	217000	198000	1500	61500	5000	152810	500	1	30000000	62400	30.30	3.59	12	0.63	6865.00	57905.00	244000	20240529	-14.75	62400	20231101	233.33	244000	-14.75	20240529	63100	229.64	20240228	244000	-14.75	20240529	62400	233.33	20231101	1.59	N	010120	5000	1500 억	5840339	N	N	266	N	N
73	20240618	090241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	208000	1500	2	0.73	4576623000	21949	3.80	210000	210500	206000	268000	145000	206500	208511.69	19.47	0	-6985	220500	213500	201500	194500	182500	217000	198000	1500	61500	5000	152810	500	1	30000000	62400	30.30	3.59	12	0.07	6865.00	57905.00	244000	20240529	-14.75	62400	20231101	233.33	244000	-14.75	20240529	63100	229.64	20240228	244000	-14.75	20240529	62400	233.33	20231101	1.59	N	010120	5000	1500 억	5840339	N	N	266	N	N
74	20240617	160238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	206500	7500	2	3.77	115129838600	575093	58.47	202500	208500	189500	258500	139300	199000	200189.72	19.67	0	-66147	215133	207066	197933	189866	180733	211100	193900	1500	59500	5000	147260	500	1	30000000	61950	30.08	3.57	12	1.92	6865.00	57905.00	244000	20240529	-15.37	62400	20231101	230.93	244000	-15.37	20240529	63100	227.26	20240228	244000	-15.37	20240529	62400	230.93	20231101	1.56	N	010120	5000	1500 억	5902406	N	N	266	N	N
75	20240617	150241	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	206000	7000	2	3.52	109976500600	550135	55.94	202500	208500	189500	258500	139300	199000	199913.59	19.67	0	-65077	215133	207066	197933	189866	180733	211100	193900	1500	59500	5000	147260	500	1	30000000	61800	30.01	3.56	12	1.83	6865.00	57905.00	244000	20240529	-15.57	62400	20231101	230.13	244000	-15.57	20240529	63100	226.47	20240228	244000	-15.57	20240529	62400	230.13	20231101	1.56	N	010120	5000	1500 억	5902406	N	N	1121	N	N
76	20240617	140237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	204500	5500	2	2.76	100576020100	504505	51.30	202500	208500	189500	258500	139300	199000	199358.14	19.67	0	-63911	215133	207066	197933	189866	180733	211100	193900	1500	59500	5000	147260	500	1	30000000	61350	29.79	3.53	12	1.68	6865.00	57905.00	244000	20240529	-16.19	62400	20231101	227.72	244000	-16.19	20240529	63100	224.09	20240228	244000	-16.19	20240529	62400	227.72	20231101	1.56	N	010120	5000	1500 억	5902406	N	N	1121	N	N
77	20240617	130237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	207500	8500	2	4.27	89815010100	452113	45.97	202500	208500	189500	258500	139300	199000	198653.63	19.67	0	-51315	215133	207066	197933	189866	180733	211100	193900	1500	59500	5000	147260	500	1	30000000	62250	30.23	3.58	12	1.51	6865.00	57905.00	244000	20240529	-14.96	62400	20231101	232.53	244000	-14.96	20240529	63100	228.84	20240228	244000	-14.96	20240529	62400	232.53	20231101	1.56	N	010120	5000	1500 억	5902406	N	N	1121	N	N
78	20240617	120237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	203000	4000	2	2.01	78376439100	396298	40.29	202500	205500	189500	258500	139300	199000	197761.34	19.67	0	-58318	215133	207066	197933	189866	180733	211100	193900	1500	59500	5000	147260	500	1	30000000	60900	29.57	3.51	12	1.32	6865.00	57905.00	244000	20240529	-16.80	62400	20231101	225.32	244000	-16.80	20240529	63100	221.71	20240228	244000	-16.80	20240529	62400	225.32	20231101	1.56	N	010120	5000	1500 억	5902406	N	N	1121	N	N
79	20240617	110236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	202000	3000	2	1.51	62417617800	317755	32.31	202500	203000	189500	258500	139300	199000	196406.71	19.67	0	-50651	215133	207066	197933	189866	180733	211100	193900	1500	59500	5000	147260	500	1	30000000	60600	29.42	3.49	12	1.06	6865.00	57905.00	244000	20240529	-17.21	62400	20231101	223.72	244000	-17.21	20240529	63100	220.13	20240228	244000	-17.21	20240529	62400	223.72	20231101	1.56	N	010120	5000	1500 억	5902406	N	N	1121	N	N
80	20240617	100238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	197300	-1700	5	-0.85	45744671400	234296	23.82	202500	203000	189500	258500	139300	199000	195190.38	19.67	0	-54908	215133	207066	197933	189866	180733	211100	193900	1500	59500	5000	147260	100	1	30000000	59190	28.74	3.41	12	0.78	6865.00	57905.00	244000	20240529	-19.14	62400	20231101	216.19	244000	-19.14	20240529	63100	212.68	20240228	244000	-19.14	20240529	62400	216.19	20231101	1.56	N	010120	5000	1500 억	5902406	N	N	1121	N	N
81	20240617	090238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	198700	-300	5	-0.15	8970765600	44659	4.54	202500	203000	198400	258500	139300	199000	201019.04	19.67	0	-19881	215133	207066	197933	189866	180733	211100	193900	1500	59500	5000	147260	100	1	30000000	59610	28.94	3.43	12	0.15	6865.00	57905.00	244000	20240529	-18.57	62400	20231101	218.43	244000	-18.57	20240529	63100	214.90	20240228	244000	-18.57	20240529	62400	218.43	20231101	1.56	N	010120	5000	1500 억	5902406	N	N	1121	N	N
82	20240614	160221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	199000	10800	2	5.74	193559697100	979020	165.34	189300	206000	188800	244500	131800	188200	197710.43	19.82	0	34031	197533	192866	190333	185666	183133	191600	184400	1500	56300	5000	139260	100	1	30000000	59700	28.99	3.44	12	3.26	6865.00	57905.00	244000	20240529	-18.44	62400	20231101	218.91	244000	-18.44	20240529	63100	215.37	20240228	244000	-18.44	20240529	62400	218.91	20231101	1.59	N	010120	5000	1500 억	5946796	N	N	672	N	N
83	20240614	150221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	202500	14300	2	7.60	174778859000	885120	149.48	189300	206000	188800	244500	131800	188200	197468.61	19.82	0	28289	197533	192866	190333	185666	183133	191600	184400	1500	56300	5000	139260	500	1	30000000	60750	29.50	3.50	12	2.95	6865.00	57905.00	244000	20240529	-17.01	62400	20231101	224.52	244000	-17.01	20240529	63100	220.92	20240228	244000	-17.01	20240529	62400	224.52	20231101	1.59	N	010120	5000	1500 억	5946796	N	N	1043	N	N
84	20240614	140221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	201000	12800	2	6.80	140174842000	714880	120.73	189300	203000	188800	244500	131800	188200	196087.07	19.82	0	37521	197533	192866	190333	185666	183133	191600	184400	1500	56300	5000	139260	500	1	30000000	60300	29.28	3.47	12	2.38	6865.00	57905.00	244000	20240529	-17.62	62400	20231101	222.12	244000	-17.62	20240529	63100	218.54	20240228	244000	-17.62	20240529	62400	222.12	20231101	1.59	N	010120	5000	1500 억	5946796	N	N	1043	N	N
85	20240614	130221	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	200000	11800	2	6.27	119323037400	610639	103.13	189300	203000	188800	244500	131800	188200	195412.65	19.82	0	28133	197533	192866	190333	185666	183133	191600	184400	1500	56300	5000	139260	500	1	30000000	60000	29.13	3.45	12	2.04	6865.00	57905.00	244000	20240529	-18.03	62400	20231101	220.51	244000	-18.03	20240529	63100	216.96	20240228	244000	-18.03	20240529	62400	220.51	20231101	1.59	N	010120	5000	1500 억	5946796	N	N	1043	N	N
86	20240614	120222	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	197200	9000	2	4.78	78818440800	407946	68.90	189300	197500	188800	244500	131800	188200	193214.07	19.82	0	27323	197533	192866	190333	185666	183133	191600	184400	1500	56300	5000	139260	100	1	30000000	59160	28.73	3.41	12	1.36	6865.00	57905.00	244000	20240529	-19.18	62400	20231101	216.03	244000	-19.18	20240529	63100	212.52	20240228	244000	-19.18	20240529	62400	216.03	20231101	1.59	N	010120	5000	1500 억	5946796	N	N	1043	N	N
87	20240614	110234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	193000	4800	2	2.55	55401191300	288096	48.65	189300	195500	188800	244500	131800	188200	192308.16	19.82	0	496	197533	192866	190333	185666	183133	191600	184400	1500	56300	5000	139260	100	1	30000000	57900	28.11	3.33	12	0.96	6865.00	57905.00	244000	20240529	-20.90	62400	20231101	209.29	244000	-20.90	20240529	63100	205.86	20240228	244000	-20.90	20240529	62400	209.29	20231101	1.59	N	010120	5000	1500 억	5946796	N	N	1043	N	N
88	20240614	100234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	191100	2900	2	1.54	29942113100	156391	26.41	189300	193700	188800	244500	131800	188200	191467.03	19.82	0	2029	197533	192866	190333	185666	183133	191600	184400	1500	56300	5000	139260	100	1	30000000	57330	27.84	3.30	12	0.52	6865.00	57905.00	244000	20240529	-21.68	62400	20231101	206.25	244000	-21.68	20240529	63100	202.85	20240228	244000	-21.68	20240529	62400	206.25	20231101	1.59	N	010120	5000	1500 억	5946796	N	N	1043	N	N
89	20240614	090236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	N	191600	3400	2	1.81	3170048700	16653	2.81	189300	191700	188800	244500	131800	188200	190424.74	19.82	0	4690	197533	192866	190333	185666	183133	191600	184400	1500	56300	5000	139260	100	1	30000000	57480	27.91	3.31	12	0.06	6865.00	57905.00	244000	20240529	-21.48	62400	20231101	207.05	244000	-21.48	20240529	63100	203.65	20240228	244000	-21.48	20240529	62400	207.05	20231101	1.59	N	010120	5000	1500 억	5946796	N	N	1043	N	N
90	20240613	160233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188200	800	2	0.43	112285656600	587182	112.74	190000	195000	187800	243500	131200	187400	191230.81	19.68	0	25251	197600	192500	189600	184500	181600	191050	183050	1500	56100	5000	138670	100	1	30000000	56460	27.41	3.25	12	1.96	6865.00	57905.00	244000	20240529	-22.87	62400	20231101	201.60	244000	-22.87	20240529	63100	198.26	20240228	244000	-22.87	20240529	62400	201.60	20231101	1.58	N	010120	5000	1500 억	5903990	N	N	1043	N	N
91	20240613	150238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188900	1500	2	0.80	101707312000	531057	101.97	190000	195000	187800	243500	131200	187400	191518.94	19.68	0	16438	197600	192500	189600	184500	181600	191050	183050	1500	56100	5000	138670	100	1	30000000	56670	27.52	3.26	12	1.77	6865.00	57905.00	244000	20240529	-22.58	62400	20231101	202.72	244000	-22.58	20240529	63100	199.37	20240228	244000	-22.58	20240529	62400	202.72	20231101	1.58	N	010120	5000	1500 억	5903990	N	N	0	N	N
92	20240613	140234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188500	1100	2	0.59	91905931700	479148	92.00	190000	195000	187800	243500	131200	187400	191811.51	19.68	0	10819	197600	192500	189600	184500	181600	191050	183050	1500	56100	5000	138670	100	1	30000000	56550	27.46	3.26	12	1.60	6865.00	57905.00	244000	20240529	-22.75	62400	20231101	202.08	244000	-22.75	20240529	63100	198.73	20240228	244000	-22.75	20240529	62400	202.08	20231101	1.58	N	010120	5000	1500 억	5903990	N	N	0	N	N
93	20240613	130234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191100	3700	2	1.97	81012109700	421631	80.96	190000	195000	188000	243500	131200	187400	192140.27	19.68	0	14436	197600	192500	189600	184500	181600	191050	183050	1500	56100	5000	138670	100	1	30000000	57330	27.84	3.30	12	1.41	6865.00	57905.00	244000	20240529	-21.68	62400	20231101	206.25	244000	-21.68	20240529	63100	202.85	20240228	244000	-21.68	20240529	62400	206.25	20231101	1.58	N	010120	5000	1500 억	5903990	N	N	0	N	N
94	20240613	120233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191200	3800	2	2.03	71265499700	370453	71.13	190000	195000	188000	243500	131200	187400	192374.45	19.68	0	21235	197600	192500	189600	184500	181600	191050	183050	1500	56100	5000	138670	100	1	30000000	57360	27.85	3.30	12	1.23	6865.00	57905.00	244000	20240529	-21.64	62400	20231101	206.41	244000	-21.64	20240529	63100	203.01	20240228	244000	-21.64	20240529	62400	206.41	20231101	1.58	N	010120	5000	1500 억	5903990	N	N	0	N	N
95	20240613	110233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194200	6800	2	3.63	60859561600	316373	60.75	190000	195000	188000	243500	131200	187400	192367.10	19.68	0	25901	197600	192500	189600	184500	181600	191050	183050	1500	56100	5000	138670	100	1	30000000	58260	28.29	3.35	12	1.05	6865.00	57905.00	244000	20240529	-20.41	62400	20231101	211.22	244000	-20.41	20240529	63100	207.77	20240228	244000	-20.41	20240529	62400	211.22	20231101	1.58	N	010120	5000	1500 억	5903990	N	N	0	N	N
96	20240613	100233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	192800	5400	2	2.88	42402766600	221283	42.49	190000	194800	188000	243500	131200	187400	191623.09	19.68	0	21733	197600	192500	189600	184500	181600	191050	183050	1500	56100	5000	138670	100	1	30000000	57840	28.08	3.33	12	0.74	6865.00	57905.00	244000	20240529	-20.98	62400	20231101	208.97	244000	-20.98	20240529	63100	205.55	20240228	244000	-20.98	20240529	62400	208.97	20231101	1.58	N	010120	5000	1500 억	5903990	N	N	0	N	N
97	20240613	090236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	192100	4700	2	2.51	5772496100	30287	5.82	190000	192200	188600	243500	131200	187400	190597.31	19.68	0	12567	197600	192500	189600	184500	181600	191050	183050	1500	56100	5000	138670	100	1	30000000	57630	27.98	3.32	12	0.10	6865.00	57905.00	244000	20240529	-21.27	62400	20231101	207.85	244000	-21.27	20240529	63100	204.44	20240228	244000	-21.27	20240529	62400	207.85	20231101	1.58	N	010120	5000	1500 억	5903990	N	N	0	N	N
98	20240612	160230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187400	-7400	5	-3.80	97383631000	516538	106.94	194200	194700	186700	253000	136400	194800	188533.05	19.52	0	41905	205400	200100	194200	188900	183000	197150	185950	1500	58200	5000	144150	100	1	30000000	56220	27.30	3.24	12	1.72	6865.00	57905.00	244000	20240529	-23.20	62400	20231101	200.32	244000	-23.20	20240529	63100	196.99	20240228	244000	-23.20	20240529	62400	200.32	20231101	1.41	N	010120	5000	1500 억	5856785	N	N	7	N	N
99	20240612	150238	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	186900	-7900	5	-4.06	87477073800	463595	95.98	194200	194700	186700	253000	136400	194800	188692.88	19.52	0	21021	205400	200100	194200	188900	183000	197150	185950	1500	58200	5000	144150	100	1	30000000	56070	27.23	3.23	12	1.55	6865.00	57905.00	244000	20240529	-23.40	62400	20231101	199.52	244000	-23.40	20240529	63100	196.20	20240228	244000	-23.40	20240529	62400	199.52	20231101	1.41	N	010120	5000	1500 억	5856785	N	N	7	N	N
100	20240612	140232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187700	-7100	5	-3.64	73840977700	390783	80.90	194200	194700	186900	253000	136400	194800	188956.47	19.52	0	10949	205400	200100	194200	188900	183000	197150	185950	1500	58200	5000	144150	100	1	30000000	56310	27.34	3.24	12	1.30	6865.00	57905.00	244000	20240529	-23.07	62400	20231101	200.80	244000	-23.07	20240529	63100	197.46	20240228	244000	-23.07	20240529	62400	200.80	20231101	1.41	N	010120	5000	1500 억	5856785	N	N	7	N	N
101	20240612	130233	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189000	-5800	5	-2.98	64517381100	341090	70.61	194200	194700	186900	253000	136400	194800	189150.61	19.52	0	5338	205400	200100	194200	188900	183000	197150	185950	1500	58200	5000	144150	100	1	30000000	56700	27.53	3.26	12	1.14	6865.00	57905.00	244000	20240529	-22.54	62400	20231101	202.88	244000	-22.54	20240529	63100	199.52	20240228	244000	-22.54	20240529	62400	202.88	20231101	1.41	N	010120	5000	1500 억	5856785	N	N	7	N	N
102	20240612	120232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188000	-6800	5	-3.49	55589388300	293531	60.77	194200	194700	186900	253000	136400	194800	189381.66	19.52	0	4671	205400	200100	194200	188900	183000	197150	185950	1500	58200	5000	144150	100	1	30000000	56400	27.39	3.25	12	0.98	6865.00	57905.00	244000	20240529	-22.95	62400	20231101	201.28	244000	-22.95	20240529	63100	197.94	20240228	244000	-22.95	20240529	62400	201.28	20231101	1.41	N	010120	5000	1500 억	5856785	N	N	7	N	N
103	20240612	110231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189000	-5800	5	-2.98	47411762600	250154	51.79	194200	194700	186900	253000	136400	194800	189530.30	19.52	0	5515	205400	200100	194200	188900	183000	197150	185950	1500	58200	5000	144150	100	1	30000000	56700	27.53	3.26	12	0.83	6865.00	57905.00	244000	20240529	-22.54	62400	20231101	202.88	244000	-22.54	20240529	63100	199.52	20240228	244000	-22.54	20240529	62400	202.88	20231101	1.41	N	010120	5000	1500 억	5856785	N	N	7	N	N
104	20240612	100232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189300	-5500	5	-2.82	33824881000	178856	37.03	194200	194700	186900	253000	136400	194800	189117.96	19.52	0	-15542	205400	200100	194200	188900	183000	197150	185950	1500	58200	5000	144150	100	1	30000000	56790	27.57	3.27	12	0.60	6865.00	57905.00	244000	20240529	-22.42	62400	20231101	203.37	244000	-22.42	20240529	63100	200.00	20240228	244000	-22.42	20240529	62400	203.37	20231101	1.41	N	010120	5000	1500 억	5856785	N	N	7	N	N
105	20240612	090232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191900	-2900	5	-1.49	1992307200	10296	2.13	194200	194700	191500	253000	136400	194800	193503.03	19.52	0	-2543	205400	200100	194200	188900	183000	197150	185950	1500	58200	5000	144150	100	1	30000000	57570	27.95	3.31	12	0.03	6865.00	57905.00	244000	20240529	-21.35	62400	20231101	207.53	244000	-21.35	20240529	63100	204.12	20240228	244000	-21.35	20240529	62400	207.53	20231101	1.41	N	010120	5000	1500 억	5856785	N	N	7	N	N
106	20240610	160230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194700	8300	2	4.45	157902634000	821526	129.27	184000	198800	182700	242000	130500	186400	192204.29	19.59	0	-26664	195466	190932	187966	183432	180466	189450	181950	1500	55600	5000	137930	100	1	30000000	58410	28.36	3.36	12	2.74	6865.00	57905.00	244000	20240529	-20.20	62400	20231101	212.02	244000	-20.20	20240529	63100	208.56	20240228	244000	-20.20	20240529	62400	212.02	20231101	1.56	N	010120	5000	1500 억	5878134	N	N	50	N	N
107	20240610	150231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	198100	11700	2	6.28	144746862600	754445	118.71	184000	198800	182700	242000	130500	186400	191859.44	19.59	0	-27179	195466	190932	187966	183432	180466	189450	181950	1500	55600	5000	137930	100	1	30000000	59430	28.86	3.42	12	2.51	6865.00	57905.00	244000	20240529	-18.81	62400	20231101	217.47	244000	-18.81	20240529	63100	213.95	20240228	244000	-18.81	20240529	62400	217.47	20231101	1.56	N	010120	5000	1500 억	5878134	N	N	366	N	N
108	20240610	140231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	196200	9800	2	5.26	123718726400	647539	101.89	184000	197100	182700	242000	130500	186400	191060.59	19.59	0	-20389	195466	190932	187966	183432	180466	189450	181950	1500	55600	5000	137930	100	1	30000000	58860	28.58	3.39	12	2.16	6865.00	57905.00	244000	20240529	-19.59	62400	20231101	214.42	244000	-19.59	20240529	63100	210.94	20240228	244000	-19.59	20240529	62400	214.42	20231101	1.56	N	010120	5000	1500 억	5878134	N	N	366	N	N
109	20240610	130231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	192000	5600	2	3.00	93375833200	491738	77.37	184000	193900	182700	242000	130500	186400	189890.09	19.59	0	-16059	195466	190932	187966	183432	180466	189450	181950	1500	55600	5000	137930	100	1	30000000	57600	27.97	3.32	12	1.64	6865.00	57905.00	244000	20240529	-21.31	62400	20231101	207.69	244000	-21.31	20240529	63100	204.28	20240228	244000	-21.31	20240529	62400	207.69	20231101	1.56	N	010120	5000	1500 억	5878134	N	N	366	N	N
110	20240610	120230	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191100	4700	2	2.52	83503474700	440168	69.26	184000	193900	182700	242000	130500	186400	189708.93	19.59	0	-14630	195466	190932	187966	183432	180466	189450	181950	1500	55600	5000	137930	100	1	30000000	57330	27.84	3.30	12	1.47	6865.00	57905.00	244000	20240529	-21.68	62400	20231101	206.25	244000	-21.68	20240529	63100	202.85	20240228	244000	-21.68	20240529	62400	206.25	20231101	1.56	N	010120	5000	1500 억	5878134	N	N	366	N	N
111	20240610	110231	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188500	2100	2	1.13	75263652500	396872	62.45	184000	193900	182700	242000	130500	186400	189642.93	19.59	0	-14171	195466	190932	187966	183432	180466	189450	181950	1500	55600	5000	137930	100	1	30000000	56550	27.46	3.26	12	1.32	6865.00	57905.00	244000	20240529	-22.75	62400	20231101	202.08	244000	-22.75	20240529	63100	198.73	20240228	244000	-22.75	20240529	62400	202.08	20231101	1.56	N	010120	5000	1500 억	5878134	N	N	366	N	N
112	20240610	100232	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191400	5000	2	2.68	58989470700	310887	48.92	184000	193900	182700	242000	130500	186400	189746.75	19.59	0	-17110	195466	190932	187966	183432	180466	189450	181950	1500	55600	5000	137930	100	1	30000000	57420	27.88	3.31	12	1.04	6865.00	57905.00	244000	20240529	-21.56	62400	20231101	206.73	244000	-21.56	20240529	63100	203.33	20240228	244000	-21.56	20240529	62400	206.73	20231101	1.56	N	010120	5000	1500 억	5878134	N	N	366	N	N
113	20240610	090235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	183100	-3300	5	-1.77	4909299900	26690	4.20	184000	185300	182700	242000	130500	186400	183928.73	19.59	0	404	195466	190932	187966	183432	180466	189450	181950	1500	55600	5000	137930	100	1	30000000	54930	26.67	3.16	12	0.09	6865.00	57905.00	244000	20240529	-24.96	62400	20231101	193.43	244000	-24.96	20240529	63100	190.17	20240228	244000	-24.96	20240529	62400	193.43	20231101	1.56	N	010120	5000	1500 억	5878134	N	N	366	N	N
114	20240607	160236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	186400	-3800	5	-2.00	117877000200	627339	55.85	187000	192500	185000	247000	133200	190200	187906.90	19.46	0	37062	211866	201032	194166	183332	176466	197600	179900	1500	56800	5000	140740	100	1	30000000	55920	27.15	3.22	12	2.09	6865.00	57905.00	244000	20240529	-23.61	62400	20231101	198.72	244000	-23.61	20240529	63100	195.40	20240228	244000	-23.61	20240529	62400	198.72	20231101	1.51	N	010120	5000	1500 억	5838747	N	N	365	N	N
115	20240607	150239	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187300	-2900	5	-1.52	108916575400	579344	51.57	187000	192500	185000	247000	133200	190200	187997.62	19.46	0	24951	211866	201032	194166	183332	176466	197600	179900	1500	56800	5000	140740	100	1	30000000	56190	27.28	3.23	12	1.93	6865.00	57905.00	244000	20240529	-23.24	62400	20231101	200.16	244000	-23.24	20240529	63100	196.83	20240228	244000	-23.24	20240529	62400	200.16	20231101	1.51	N	010120	5000	1500 억	5838747	N	N	672	N	N
116	20240607	140236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	186400	-3800	5	-2.00	97894727100	520342	46.32	187000	192500	185000	247000	133200	190200	188133.04	19.46	0	7273	211866	201032	194166	183332	176466	197600	179900	1500	56800	5000	140740	100	1	30000000	55920	27.15	3.22	12	1.73	6865.00	57905.00	244000	20240529	-23.61	62400	20231101	198.72	244000	-23.61	20240529	63100	195.40	20240228	244000	-23.61	20240529	62400	198.72	20231101	1.51	N	010120	5000	1500 억	5838747	N	N	672	N	N
117	20240607	130237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	189400	-800	5	-0.42	84544894800	449116	39.98	187000	192500	185000	247000	133200	190200	188244.81	19.46	0	9309	211866	201032	194166	183332	176466	197600	179900	1500	56800	5000	140740	100	1	30000000	56820	27.59	3.27	12	1.50	6865.00	57905.00	244000	20240529	-22.38	62400	20231101	203.53	244000	-22.38	20240529	63100	200.16	20240228	244000	-22.38	20240529	62400	203.53	20231101	1.51	N	010120	5000	1500 억	5838747	N	N	672	N	N
118	20240607	120237	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187800	-2400	5	-1.26	76330986400	405630	36.11	187000	192500	185000	247000	133200	190200	188175.94	19.46	0	2232	211866	201032	194166	183332	176466	197600	179900	1500	56800	5000	140740	100	1	30000000	56340	27.36	3.24	12	1.35	6865.00	57905.00	244000	20240529	-23.03	62400	20231101	200.96	244000	-23.03	20240529	63100	197.62	20240228	244000	-23.03	20240529	62400	200.96	20231101	1.51	N	010120	5000	1500 억	5838747	N	N	672	N	N
119	20240607	110236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	188700	-1500	5	-0.79	69060891500	366830	32.65	187000	192500	185000	247000	133200	190200	188260.94	19.46	0	3106	211866	201032	194166	183332	176466	197600	179900	1500	56800	5000	140740	100	1	30000000	56610	27.49	3.26	12	1.22	6865.00	57905.00	244000	20240529	-22.66	62400	20231101	202.40	244000	-22.66	20240529	63100	199.05	20240228	244000	-22.66	20240529	62400	202.40	20231101	1.51	N	010120	5000	1500 억	5838747	N	N	672	N	N
120	20240607	100236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	186400	-3800	5	-2.00	52470456500	278091	24.76	187000	192500	185000	247000	133200	190200	188677.70	19.46	0	-10683	211866	201032	194166	183332	176466	197600	179900	1500	56800	5000	140740	100	1	30000000	55920	27.15	3.22	12	0.93	6865.00	57905.00	244000	20240529	-23.61	62400	20231101	198.72	244000	-23.61	20240529	63100	195.40	20240228	244000	-23.61	20240529	62400	198.72	20231101	1.51	N	010120	5000	1500 억	5838747	N	N	672	N	N
121	20240607	090234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	187400	-2800	5	-1.47	8117007800	43440	3.87	187000	189000	185000	247000	133200	190200	186810.12	19.46	0	-5716	211866	201032	194166	183332	176466	197600	179900	1500	56800	5000	140740	100	1	30000000	56220	27.30	3.24	12	0.14	6865.00	57905.00	244000	20240529	-23.20	62400	20231101	200.32	244000	-23.20	20240529	63100	196.99	20240228	244000	-23.20	20240529	62400	200.32	20231101	1.51	N	010120	5000	1500 억	5838747	N	N	672	N	N
122	20240605	160234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190200	-16800	5	-8.12	214244434000	1111713	254.33	205000	205000	187300	269000	145000	207000	192717.29	18.91	0	164939	221000	214000	209000	202000	197000	211500	199500	1500	62000	5000	153180	100	1	30000000	57060	27.71	3.28	12	3.71	6865.00	57905.00	244000	20240529	-22.05	62400	20231101	204.81	244000	-22.05	20240529	63100	201.43	20240228	244000	-22.05	20240529	62400	204.81	20231101	1.50	N	010120	5000	1500 억	5673423	N	N	672	N	N
123	20240605	150235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190500	-16500	5	-7.97	202088244700	1047937	239.74	205000	205000	187300	269000	145000	207000	192840.64	18.91	0	132577	221000	214000	209000	202000	197000	211500	199500	1500	62000	5000	153180	100	1	30000000	57150	27.75	3.29	12	3.49	6865.00	57905.00	244000	20240529	-21.93	62400	20231101	205.29	244000	-21.93	20240529	63100	201.90	20240228	244000	-21.93	20240529	62400	205.29	20231101	1.50	N	010120	5000	1500 억	5673423	N	N	967	N	N
124	20240605	140234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191600	-15400	5	-7.44	182295005500	944041	215.97	205000	205000	187300	269000	145000	207000	193097.19	18.91	0	110901	221000	214000	209000	202000	197000	211500	199500	1500	62000	5000	153180	100	1	30000000	57480	27.91	3.31	12	3.15	6865.00	57905.00	244000	20240529	-21.48	62400	20231101	207.05	244000	-21.48	20240529	63100	203.65	20240228	244000	-21.48	20240529	62400	207.05	20231101	1.50	N	010120	5000	1500 억	5673423	N	N	967	N	N
125	20240605	130236	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	192200	-14800	5	-7.15	170020473100	879991	201.32	205000	205000	187300	269000	145000	207000	193203.30	18.91	0	97286	221000	214000	209000	202000	197000	211500	199500	1500	62000	5000	153180	100	1	30000000	57660	28.00	3.32	12	2.93	6865.00	57905.00	244000	20240529	-21.23	62400	20231101	208.01	244000	-21.23	20240529	63100	204.60	20240228	244000	-21.23	20240529	62400	208.01	20231101	1.50	N	010120	5000	1500 억	5673423	N	N	967	N	N
126	20240605	120235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	190600	-16400	5	-7.92	158681289300	821041	187.83	205000	205000	187300	269000	145000	207000	193264.40	18.91	0	86800	221000	214000	209000	202000	197000	211500	199500	1500	62000	5000	153180	100	1	30000000	57180	27.76	3.29	12	2.74	6865.00	57905.00	244000	20240529	-21.89	62400	20231101	205.45	244000	-21.89	20240529	63100	202.06	20240228	244000	-21.89	20240529	62400	205.45	20231101	1.50	N	010120	5000	1500 억	5673423	N	N	967	N	N
127	20240605	110235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	191800	-15200	5	-7.34	144995001200	749503	171.47	205000	205000	187300	269000	145000	207000	193450.53	18.91	0	75087	221000	214000	209000	202000	197000	211500	199500	1500	62000	5000	153180	100	1	30000000	57540	27.94	3.31	12	2.50	6865.00	57905.00	244000	20240529	-21.39	62400	20231101	207.37	244000	-21.39	20240529	63100	203.96	20240228	244000	-21.39	20240529	62400	207.37	20231101	1.50	N	010120	5000	1500 억	5673423	N	N	967	N	N
128	20240605	100235	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	194500	-12500	5	-6.04	110748363100	573520	131.21	205000	205000	187300	269000	145000	207000	193097.06	18.91	0	36062	221000	214000	209000	202000	197000	211500	199500	1500	62000	5000	153180	100	1	30000000	58350	28.33	3.36	12	1.91	6865.00	57905.00	244000	20240529	-20.29	62400	20231101	211.70	244000	-20.29	20240529	63100	208.24	20240228	244000	-20.29	20240529	62400	211.70	20231101	1.50	N	010120	5000	1500 억	5673423	N	N	967	N	N
129	20240605	090234	55	30.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	201000	-6000	5	-2.90	4991936500	24588	5.63	205000	205000	201000	269000	145000	207000	202984.08	18.91	0	-12662	221000	214000	209000	202000	197000	211500	199500	1500	62000	5000	153180	500	1	30000000	60300	29.28	3.47	12	0.08	6865.00	57905.00	244000	20240529	-17.62	62400	20231101	222.12	244000	-17.62	20240529	63100	218.54	20240228	244000	-17.62	20240529	62400	222.12	20231101	1.50	N	010120	5000	1500 억	5673423	N	N	967	N	N
130	20240604	160232	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	207000	-6000	5	-2.82	89716359000	431394	84.49	209500	216000	204000	276500	149500	213000	207967.57	18.76	0	35653	222000	217500	212000	207500	202000	219750	209750	1500	63500	5000	157620	500	1	30000000	62100	30.15	3.57	12	1.44	6865.00	57905.00	244000	20240529	-15.16	62400	20231101	231.73	244000	-15.16	20240529	63100	228.05	20240228	244000	-15.16	20240529	62400	231.73	20231101	1.49	N	010120	5000	1500 억	5627614	N	N	967	N	N
131	20240604	150234	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	206000	-7000	5	-3.29	81558500000	391965	76.76	209500	216000	204000	276500	149500	213000	208071.41	18.76	0	15217	222000	217500	212000	207500	202000	219750	209750	1500	63500	5000	157620	500	1	30000000	61800	30.01	3.56	12	1.31	6865.00	57905.00	244000	20240529	-15.57	62400	20231101	230.13	244000	-15.57	20240529	63100	226.47	20240228	244000	-15.57	20240529	62400	230.13	20231101	1.49	N	010120	5000	1500 억	5627614	N	N	75	N	N
132	20240604	140234	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	205000	-8000	5	-3.76	71951986000	345258	67.62	209500	216000	204000	276500	149500	213000	208395.79	18.76	0	-3029	222000	217500	212000	207500	202000	219750	209750	1500	63500	5000	157620	500	1	30000000	61500	29.86	3.54	12	1.15	6865.00	57905.00	244000	20240529	-15.98	62400	20231101	228.53	244000	-15.98	20240529	63100	224.88	20240228	244000	-15.98	20240529	62400	228.53	20231101	1.49	N	010120	5000	1500 억	5627614	N	N	75	N	N
133	20240604	130233	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	205500	-7500	5	-3.52	61973070000	296558	58.08	209500	216000	204500	276500	149500	213000	208969.60	18.76	0	-10894	222000	217500	212000	207500	202000	219750	209750	1500	63500	5000	157620	500	1	30000000	61650	29.93	3.55	12	0.99	6865.00	57905.00	244000	20240529	-15.78	62400	20231101	229.33	244000	-15.78	20240529	63100	225.67	20240228	244000	-15.78	20240529	62400	229.33	20231101	1.49	N	010120	5000	1500 억	5627614	N	N	75	N	N
134	20240604	120232	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	206500	-6500	5	-3.05	53856620000	257065	50.35	209500	216000	204500	276500	149500	213000	209500.90	18.76	0	-14431	222000	217500	212000	207500	202000	219750	209750	1500	63500	5000	157620	500	1	30000000	61950	30.08	3.57	12	0.86	6865.00	57905.00	244000	20240529	-15.37	62400	20231101	230.93	244000	-15.37	20240529	63100	227.26	20240228	244000	-15.37	20240529	62400	230.93	20231101	1.49	N	010120	5000	1500 억	5627614	N	N	75	N	N
135	20240604	110233	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	207000	-6000	5	-2.82	48511589000	231220	45.28	209500	216000	204500	276500	149500	213000	209802.04	18.76	0	-16390	222000	217500	212000	207500	202000	219750	209750	1500	63500	5000	157620	500	1	30000000	62100	30.15	3.57	12	0.77	6865.00	57905.00	244000	20240529	-15.16	62400	20231101	231.73	244000	-15.16	20240529	63100	228.05	20240228	244000	-15.16	20240529	62400	231.73	20231101	1.49	N	010120	5000	1500 억	5627614	N	N	75	N	N
136	20240604	100232	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	207500	-5500	5	-2.58	33418369500	158193	30.98	209500	216000	207000	276500	149500	213000	211246.60	18.76	0	-17826	222000	217500	212000	207500	202000	219750	209750	1500	63500	5000	157620	500	1	30000000	62250	30.23	3.58	12	0.53	6865.00	57905.00	244000	20240529	-14.96	62400	20231101	232.53	244000	-14.96	20240529	63100	228.84	20240228	244000	-14.96	20240529	62400	232.53	20231101	1.49	N	010120	5000	1500 억	5627614	N	N	75	N	N
137	20240604	090235	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	212000	-1000	5	-0.47	3092158500	14739	2.89	209500	212000	208500	276500	149500	213000	209713.38	18.76	0	-2147	222000	217500	212000	207500	202000	219750	209750	1500	63500	5000	157620	500	1	30000000	63600	30.88	3.66	12	0.05	6865.00	57905.00	244000	20240529	-13.11	62400	20231101	239.74	244000	-13.11	20240529	63100	235.97	20240228	244000	-13.11	20240529	62400	239.74	20231101	1.49	N	010120	5000	1500 억	5627614	N	N	75	N	N
138	20240603	160232	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	213000	-500	5	-0.23	107066934000	505904	89.56	212500	216500	206500	277500	149500	213500	211631.89	18.50	0	69784	228166	220832	217166	209832	206166	219000	208000	1500	64000	5000	157990	500	1	30000000	63900	31.03	3.68	12	1.69	6865.00	57905.00	244000	20240529	-12.70	62400	20231101	241.35	244000	-12.70	20240529	63100	237.56	20240228	244000	-12.70	20240529	62400	241.35	20231101	1.49	N	010120	5000	1500 억	5548545	N	N	75	N	N
139	20240603	150231	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	213500	0	3	0.00	101159340500	478165	84.65	212500	216500	206500	277500	149500	213500	211557.38	18.50	0	68873	228166	220832	217166	209832	206166	219000	208000	1500	64000	5000	157990	500	1	30000000	64050	31.10	3.69	12	1.59	6865.00	57905.00	244000	20240529	-12.50	62400	20231101	242.15	244000	-12.50	20240529	63100	238.35	20240228	244000	-12.50	20240529	62400	242.15	20231101	1.49	N	010120	5000	1500 억	5548545	N	N	286	N	N
140	20240603	140232	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	213000	-500	5	-0.23	92566369000	437897	77.52	212500	216500	206500	277500	149500	213500	211388.44	18.50	0	66059	228166	220832	217166	209832	206166	219000	208000	1500	64000	5000	157990	500	1	30000000	63900	31.03	3.68	12	1.46	6865.00	57905.00	244000	20240529	-12.70	62400	20231101	241.35	244000	-12.70	20240529	63100	237.56	20240228	244000	-12.70	20240529	62400	241.35	20231101	1.49	N	010120	5000	1500 억	5548545	N	N	286	N	N
141	20240603	130231	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	210000	-3500	5	-1.64	74471986000	352913	62.48	212500	216500	206500	277500	149500	213500	211020.79	18.50	0	47873	228166	220832	217166	209832	206166	219000	208000	1500	64000	5000	157990	500	1	30000000	63000	30.59	3.63	12	1.18	6865.00	57905.00	244000	20240529	-13.93	62400	20231101	236.54	244000	-13.93	20240529	63100	232.81	20240228	244000	-13.93	20240529	62400	236.54	20231101	1.49	N	010120	5000	1500 억	5548545	N	N	286	N	N
142	20240603	120231	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	210000	-3500	5	-1.64	67937760500	321621	56.94	212500	216500	206500	277500	149500	213500	211235.44	18.50	0	46087	228166	220832	217166	209832	206166	219000	208000	1500	64000	5000	157990	500	1	30000000	63000	30.59	3.63	12	1.07	6865.00	57905.00	244000	20240529	-13.93	62400	20231101	236.54	244000	-13.93	20240529	63100	232.81	20240228	244000	-13.93	20240529	62400	236.54	20231101	1.49	N	010120	5000	1500 억	5548545	N	N	286	N	N
143	20240603	110231	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	209500	-4000	5	-1.87	61071844000	288857	51.14	212500	216500	206500	277500	149500	213500	211425.85	18.50	0	41573	228166	220832	217166	209832	206166	219000	208000	1500	64000	5000	157990	500	1	30000000	62850	30.52	3.62	12	0.96	6865.00	57905.00	244000	20240529	-14.14	62400	20231101	235.74	244000	-14.14	20240529	63100	232.01	20240228	244000	-14.14	20240529	62400	235.74	20231101	1.49	N	010120	5000	1500 억	5548545	N	N	286	N	N
144	20240603	100229	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	207500	-6000	5	-2.81	40647024500	192720	34.12	212500	216500	206500	277500	149500	213500	210912.29	18.50	0	31694	228166	220832	217166	209832	206166	219000	208000	1500	64000	5000	157990	500	1	30000000	62250	30.23	3.58	12	0.64	6865.00	57905.00	244000	20240529	-14.96	62400	20231101	232.53	244000	-14.96	20240529	63100	228.84	20240228	244000	-14.96	20240529	62400	232.53	20231101	1.49	N	010120	5000	1500 억	5548545	N	N	286	N	N
145	20240603	090229	57	100.00	KOSPI200	전기.전자	N	N	N	N		Y	214000	500	2	0.23	3736060000	17551	3.11	212500	215000	212000	277500	149500	213500	212868.67	18.50	0	163	228166	220832	217166	209832	206166	219000	208000	1500	64000	5000	157990	500	1	30000000	64200	31.17	3.70	12	0.06	6865.00	57905.00	244000	20240529	-12.30	62400	20231101	242.95	244000	-12.30	20240529	63100	239.14	20240228	244000	-12.30	20240529	62400	242.95	20231101	1.49	N	010120	5000	1500 억	5548545	N	N	286	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History