KissMeData/066570/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	160623	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110900	1700	2	1.56	67977884000	617755	75.55	110100	111000	108300	141900	76500	109200	110039.88	31.13	0	118835	112333	110766	109633	108066	106933	110200	107500	8182	32700	5000	82990	100	1	163647814	181485	28.13	1.02	12	0.38	3942.00	108993.00	132400	20230704	-16.24	90300	20240419	22.81	113900	-2.63	20240529	90300	22.81	20240419	132400	-16.24	20230704	90300	22.81	20240419	0.64	N	066570	5000	8182 억	50936568	N	N	85	N	N
3	20240628	150635	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110200	1000	2	0.92	55627050700	506197	61.91	110100	111000	108300	141900	76500	109200	109892.95	31.13	0	94916	112333	110766	109633	108066	106933	110200	107500	8182	32700	5000	82990	100	1	163647814	180340	27.96	1.01	12	0.31	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	0.64	N	066570	5000	8182 억	50936568	N	N	2920	N	N
4	20240628	140634	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110300	1100	2	1.01	39013607300	355982	43.54	110100	110500	108300	141900	76500	109200	109595.01	31.13	0	61516	112333	110766	109633	108066	106933	110200	107500	8182	32700	5000	82990	100	1	163647814	180504	27.98	1.01	12	0.22	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	0.64	N	066570	5000	8182 억	50936568	N	N	2920	N	N
5	20240628	130634	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110400	1200	2	1.10	34355301400	313732	38.37	110100	110500	108300	141900	76500	109200	109505.85	31.13	0	52446	112333	110766	109633	108066	106933	110200	107500	8182	32700	5000	82990	100	1	163647814	180667	28.01	1.01	12	0.19	3942.00	108993.00	132400	20230704	-16.62	90300	20240419	22.26	113900	-3.07	20240529	90300	22.26	20240419	132400	-16.62	20230704	90300	22.26	20240419	0.64	N	066570	5000	8182 억	50936568	N	N	2920	N	N
6	20240628	120633	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110200	1000	2	0.92	28514427200	260740	31.89	110100	110300	108300	141900	76500	109200	109360.00	31.13	0	35901	112333	110766	109633	108066	106933	110200	107500	8182	32700	5000	82990	100	1	163647814	180340	27.96	1.01	12	0.16	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	0.64	N	066570	5000	8182 억	50936568	N	N	2920	N	N
7	20240628	110623	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110000	800	2	0.73	22184053100	203215	24.85	110100	110200	108300	141900	76500	109200	109165.33	31.13	0	18917	112333	110766	109633	108066	106933	110200	107500	8182	32700	5000	82990	100	1	163647814	180013	27.90	1.01	12	0.12	3942.00	108993.00	132400	20230704	-16.92	90300	20240419	21.82	113900	-3.42	20240529	90300	21.82	20240419	132400	-16.92	20230704	90300	21.82	20240419	0.64	N	066570	5000	8182 억	50936568	N	N	2920	N	N
8	20240628	100620	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109500	300	2	0.27	15905963200	145909	17.84	110100	110200	108300	141900	76500	109200	109012.10	31.13	0	5564	112333	110766	109633	108066	106933	110200	107500	8182	32700	5000	82990	100	1	163647814	179194	27.78	1.00	12	0.09	3942.00	108993.00	132400	20230704	-17.30	90300	20240419	21.26	113900	-3.86	20240529	90300	21.26	20240419	132400	-17.30	20230704	90300	21.26	20240419	0.64	N	066570	5000	8182 억	50936568	N	N	2920	N	N
9	20240628	090622	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109100	-100	5	-0.09	3294281700	30077	3.68	110100	110200	108700	141900	76500	109200	109535.17	31.13	0	-4113	112333	110766	109633	108066	106933	110200	107500	8182	32700	5000	82990	100	1	163647814	178540	27.68	1.00	12	0.02	3942.00	108993.00	132400	20230704	-17.60	90300	20240419	20.82	113900	-4.21	20240529	90300	20.82	20240419	132400	-17.60	20230704	90300	20.82	20240419	0.64	N	066570	5000	8182 억	50936568	N	N	2920	N	N
10	20240627	160616	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109200	-2200	5	-1.97	88983647900	811640	79.82	110700	111200	108500	144800	78000	111400	109629.80	31.09	0	23990	113933	112666	110333	109066	106733	113300	109700	8182	33400	5000	84660	100	1	163647814	178703	27.70	1.00	12	0.50	3942.00	108993.00	132400	20230704	-17.52	90300	20240419	20.93	113900	-4.13	20240529	90300	20.93	20240419	132400	-17.52	20230704	90300	20.93	20240419	0.66	N	066570	5000	8182 억	50884025	N	N	2920	N	N
11	20240627	150623	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109500	-1900	5	-1.71	78272412400	713612	70.18	110700	111200	108500	144800	78000	111400	109677.93	31.09	0	-5294	113933	112666	110333	109066	106733	113300	109700	8182	33400	5000	84660	100	1	163647814	179194	27.78	1.00	12	0.44	3942.00	108993.00	132400	20230704	-17.30	90300	20240419	21.26	113900	-3.86	20240529	90300	21.26	20240419	132400	-17.30	20230704	90300	21.26	20240419	0.66	N	066570	5000	8182 억	50884025	N	N	107	N	N
12	20240627	140620	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109400	-2000	5	-1.80	68360261700	622816	61.25	110700	111200	108500	144800	78000	111400	109752.39	31.09	0	-20334	113933	112666	110333	109066	106733	113300	109700	8182	33400	5000	84660	100	1	163647814	179031	27.75	1.00	12	0.38	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	0.66	N	066570	5000	8182 억	50884025	N	N	107	N	N
13	20240627	130620	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109200	-2200	5	-1.97	56706571700	515865	50.73	110700	111200	109100	144800	78000	111400	109916.99	31.09	0	-32357	113933	112666	110333	109066	106733	113300	109700	8182	33400	5000	84660	100	1	163647814	178703	27.70	1.00	12	0.32	3942.00	108993.00	132400	20230704	-17.52	90300	20240419	20.93	113900	-4.13	20240529	90300	20.93	20240419	132400	-17.52	20230704	90300	20.93	20240419	0.66	N	066570	5000	8182 억	50884025	N	N	107	N	N
14	20240627	120622	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109400	-2000	5	-1.80	50440111600	458571	45.10	110700	111200	109100	144800	78000	111400	109985.29	31.09	0	-19311	113933	112666	110333	109066	106733	113300	109700	8182	33400	5000	84660	100	1	163647814	179031	27.75	1.00	12	0.28	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	0.66	N	066570	5000	8182 억	50884025	N	N	107	N	N
15	20240627	110621	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110500	-900	5	-0.81	43048471200	391191	38.47	110700	111200	109100	144800	78000	111400	110034.65	31.09	0	-9515	113933	112666	110333	109066	106733	113300	109700	8182	33400	5000	84660	100	1	163647814	180831	28.03	1.01	12	0.24	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	0.66	N	066570	5000	8182 억	50884025	N	N	107	N	N
16	20240627	100621	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109800	-1600	5	-1.44	31558887200	286704	28.20	110700	111200	109100	144800	78000	111400	110061.44	31.09	0	-14171	113933	112666	110333	109066	106733	113300	109700	8182	33400	5000	84660	100	1	163647814	179685	27.85	1.01	12	0.18	3942.00	108993.00	132400	20230704	-17.07	90300	20240419	21.59	113900	-3.60	20240529	90300	21.59	20240419	132400	-17.07	20230704	90300	21.59	20240419	0.66	N	066570	5000	8182 억	50884025	N	N	107	N	N
17	20240627	090620	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110900	-500	5	-0.45	8348642900	75373	7.41	110700	111200	110200	144800	78000	111400	110739.28	31.09	0	-7669	113933	112666	110333	109066	106733	113300	109700	8182	33400	5000	84660	100	1	163647814	181485	28.13	1.02	12	0.05	3942.00	108993.00	132400	20230704	-16.24	90300	20240419	22.81	113900	-2.63	20240529	90300	22.81	20240419	132400	-16.24	20230704	90300	22.81	20240419	0.66	N	066570	5000	8182 억	50884025	N	N	107	N	N
18	20240626	160618	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	111400	300	2	0.27	111721056000	1012365	110.70	109800	111600	108000	144400	77800	111100	110355.44	30.96	0	65413	113700	112400	110700	109400	107700	111550	108550	8182	33300	5000	84430	100	1	163647814	182304	28.26	1.02	12	0.62	3942.00	108993.00	132400	20230704	-15.86	90300	20240419	23.37	113900	-2.19	20240529	90300	23.37	20240419	132400	-15.86	20230704	90300	23.37	20240419	0.65	N	066570	5000	8182 억	50667697	N	N	107	N	N
19	20240626	150620	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110700	-400	5	-0.36	98623903200	894624	97.82	109800	111600	108000	144400	77800	111100	110240.18	30.96	0	51961	113700	112400	110700	109400	107700	111550	108550	8182	33300	5000	84430	100	1	163647814	181158	28.08	1.02	12	0.55	3942.00	108993.00	132400	20230704	-16.39	90300	20240419	22.59	113900	-2.81	20240529	90300	22.59	20240419	132400	-16.39	20230704	90300	22.59	20240419	0.65	N	066570	5000	8182 억	50667697	N	N	211	N	N
20	20240626	140620	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	111200	100	2	0.09	87463913500	793923	86.81	109800	111600	108000	144400	77800	111100	110166.21	30.96	0	54110	113700	112400	110700	109400	107700	111550	108550	8182	33300	5000	84430	100	1	163647814	181976	28.21	1.02	12	0.49	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	0.65	N	066570	5000	8182 억	50667697	N	N	211	N	N
21	20240626	130620	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110700	-400	5	-0.36	69340827300	630914	68.99	109800	111000	108000	144400	77800	111100	109904.49	30.96	0	46536	113700	112400	110700	109400	107700	111550	108550	8182	33300	5000	84430	100	1	163647814	181158	28.08	1.02	12	0.39	3942.00	108993.00	132400	20230704	-16.39	90300	20240419	22.59	113900	-2.81	20240529	90300	22.59	20240419	132400	-16.39	20230704	90300	22.59	20240419	0.65	N	066570	5000	8182 억	50667697	N	N	211	N	N
22	20240626	120619	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110600	-500	5	-0.45	62194126500	566366	61.93	109800	110900	108000	144400	77800	111100	109811.57	30.96	0	35029	113700	112400	110700	109400	107700	111550	108550	8182	33300	5000	84430	100	1	163647814	180994	28.06	1.01	12	0.35	3942.00	108993.00	132400	20230704	-16.47	90300	20240419	22.48	113900	-2.90	20240529	90300	22.48	20240419	132400	-16.47	20230704	90300	22.48	20240419	0.65	N	066570	5000	8182 억	50667697	N	N	211	N	N
23	20240626	110620	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110600	-500	5	-0.45	55173719300	502901	54.99	109800	110900	108000	144400	77800	111100	109709.64	30.96	0	27558	113700	112400	110700	109400	107700	111550	108550	8182	33300	5000	84430	100	1	163647814	180994	28.06	1.01	12	0.31	3942.00	108993.00	132400	20230704	-16.47	90300	20240419	22.48	113900	-2.90	20240529	90300	22.48	20240419	132400	-16.47	20230704	90300	22.48	20240419	0.65	N	066570	5000	8182 억	50667697	N	N	211	N	N
24	20240626	100619	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109700	-1400	5	-1.26	43994315400	401494	43.90	109800	110900	108000	144400	77800	111100	109574.79	30.96	0	10607	113700	112400	110700	109400	107700	111550	108550	8182	33300	5000	84430	100	1	163647814	179522	27.83	1.01	12	0.25	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	0.65	N	066570	5000	8182 억	50667697	N	N	211	N	N
25	20240626	090619	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108400	-2700	5	-2.43	17135234200	157068	17.17	109800	110000	108000	144400	77800	111100	109088.53	30.96	0	-50367	113700	112400	110700	109400	107700	111550	108550	8182	33300	5000	84430	100	1	163647814	177394	27.50	0.99	12	0.10	3942.00	108993.00	132400	20230704	-18.13	90300	20240419	20.04	113900	-4.83	20240529	90300	20.04	20240419	132400	-18.13	20230704	90300	20.04	20240419	0.65	N	066570	5000	8182 억	50667697	N	N	211	N	N
26	20240625	160618	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	111100	900	2	0.82	100606056000	909019	51.91	111300	112000	109000	143200	77200	110200	110675.86	30.84	-10488	161168	113400	111800	110100	108500	106800	112600	109300	8182	33000	5000	83750	100	1	163647814	181813	28.18	1.02	12	0.56	3942.00	108993.00	132400	20230704	-16.09	90300	20240419	23.03	113900	-2.46	20240529	90300	23.03	20240419	132400	-16.09	20230704	90300	23.03	20240419	0.70	N	066570	5000	8182 억	50476187	N	N	211	N	N
27	20240625	150615	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	111100	900	2	0.82	87104145100	787451	44.97	111300	112000	109000	143200	77200	110200	110616.21	30.84	-10488	124611	113400	111800	110100	108500	106800	112600	109300	8182	33000	5000	83750	100	1	163647814	181813	28.18	1.02	12	0.48	3942.00	108993.00	132400	20230704	-16.09	90300	20240419	23.03	113900	-2.46	20240529	90300	23.03	20240419	132400	-16.09	20230704	90300	23.03	20240419	0.70	N	066570	5000	8182 억	50476187	N	N	913	N	N
28	20240625	140618	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110800	600	2	0.54	75120011800	679304	38.79	111300	112000	109000	143200	77200	110200	110584.74	30.84	-10488	99732	113400	111800	110100	108500	106800	112600	109300	8182	33000	5000	83750	100	1	163647814	181322	28.11	1.02	12	0.42	3942.00	108993.00	132400	20230704	-16.31	90300	20240419	22.70	113900	-2.72	20240529	90300	22.70	20240419	132400	-16.31	20230704	90300	22.70	20240419	0.70	N	066570	5000	8182 억	50476187	N	N	913	N	N
29	20240625	130619	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110600	400	2	0.36	62286331900	563584	32.19	111300	112000	109000	143200	77200	110200	110519.22	30.84	-10488	77060	113400	111800	110100	108500	106800	112600	109300	8182	33000	5000	83750	100	1	163647814	180994	28.06	1.01	12	0.34	3942.00	108993.00	132400	20230704	-16.47	90300	20240419	22.48	113900	-2.90	20240529	90300	22.48	20240419	132400	-16.47	20230704	90300	22.48	20240419	0.70	N	066570	5000	8182 억	50476187	N	N	913	N	N
30	20240625	120622	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110700	500	2	0.45	57401281000	519433	29.66	111300	112000	109000	143200	77200	110200	110508.57	30.84	-10488	65898	113400	111800	110100	108500	106800	112600	109300	8182	33000	5000	83750	100	1	163647814	181158	28.08	1.02	12	0.32	3942.00	108993.00	132400	20230704	-16.39	90300	20240419	22.59	113900	-2.81	20240529	90300	22.59	20240419	132400	-16.39	20230704	90300	22.59	20240419	0.70	N	066570	5000	8182 억	50476187	N	N	913	N	N
31	20240625	110622	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110400	200	2	0.18	50977334300	461338	26.35	111300	112000	109000	143200	77200	110200	110499.97	30.84	-10488	54685	113400	111800	110100	108500	106800	112600	109300	8182	33000	5000	83750	100	1	163647814	180667	28.01	1.01	12	0.28	3942.00	108993.00	132400	20230704	-16.62	90300	20240419	22.26	113900	-3.07	20240529	90300	22.26	20240419	132400	-16.62	20230704	90300	22.26	20240419	0.70	N	066570	5000	8182 억	50476187	N	N	913	N	N
32	20240625	100618	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109800	-400	5	-0.36	38319882100	346773	19.80	111300	112000	109000	143200	77200	110200	110505.70	30.84	-10488	32702	113400	111800	110100	108500	106800	112600	109300	8182	33000	5000	83750	100	1	163647814	179685	27.85	1.01	12	0.21	3942.00	108993.00	132400	20230704	-17.07	90300	20240419	21.59	113900	-3.60	20240529	90300	21.59	20240419	132400	-17.07	20230704	90300	21.59	20240419	0.70	N	066570	5000	8182 억	50476187	N	N	913	N	N
33	20240625	090619	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	111800	1600	2	1.45	10549192100	94668	5.41	111300	112000	110900	143200	77200	110200	111455.78	30.84	-10488	10329	113400	111800	110100	108500	106800	112600	109300	8182	33000	5000	83750	100	1	163647814	182958	28.36	1.03	12	0.06	3942.00	108993.00	132400	20230704	-15.56	90300	20240419	23.81	113900	-1.84	20240529	90300	23.81	20240419	132400	-15.56	20230704	90300	23.81	20240419	0.70	N	066570	5000	8182 억	50476187	N	N	913	N	N
34	20240624	160616	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110200	1900	2	1.75	192183800900	1738319	180.27	108600	111700	108400	140700	75900	108300	110558.11	30.79	0	117988	110033	109166	107933	107066	105833	109600	107500	8182	32400	5000	82300	100	1	163647814	180340	27.96	1.01	12	1.06	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	0.70	N	066570	5000	8182 억	50383096	N	N	913	N	N
35	20240624	150617	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110700	2400	2	2.22	180301204900	1630663	169.10	108600	111700	108400	140700	75900	108300	110569.82	30.79	0	109989	110033	109166	107933	107066	105833	109600	107500	8182	32400	5000	82300	100	1	163647814	181158	28.08	1.02	12	1.00	3942.00	108993.00	132400	20230704	-16.39	90300	20240419	22.59	113900	-2.81	20240529	90300	22.59	20240419	132400	-16.39	20230704	90300	22.59	20240419	0.70	N	066570	5000	8182 억	50383096	N	N	737	N	N
36	20240624	140618	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110400	2100	2	1.94	161056949400	1456454	151.04	108600	111700	108400	140700	75900	108300	110582.19	30.79	0	99625	110033	109166	107933	107066	105833	109600	107500	8182	32400	5000	82300	100	1	163647814	180667	28.01	1.01	12	0.89	3942.00	108993.00	132400	20230704	-16.62	90300	20240419	22.26	113900	-3.07	20240529	90300	22.26	20240419	132400	-16.62	20230704	90300	22.26	20240419	0.70	N	066570	5000	8182 억	50383096	N	N	737	N	N
37	20240624	130616	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110200	1900	2	1.75	146505878200	1324277	137.33	108600	111700	108400	140700	75900	108300	110631.55	30.79	0	90374	110033	109166	107933	107066	105833	109600	107500	8182	32400	5000	82300	100	1	163647814	180340	27.96	1.01	12	0.81	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	0.70	N	066570	5000	8182 억	50383096	N	N	737	N	N
38	20240624	120617	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110600	2300	2	2.12	135054006400	1220508	126.57	108600	111700	108400	140700	75900	108300	110654.71	30.79	0	90103	110033	109166	107933	107066	105833	109600	107500	8182	32400	5000	82300	100	1	163647814	180994	28.06	1.01	12	0.75	3942.00	108993.00	132400	20230704	-16.47	90300	20240419	22.48	113900	-2.90	20240529	90300	22.48	20240419	132400	-16.47	20230704	90300	22.48	20240419	0.70	N	066570	5000	8182 억	50383096	N	N	737	N	N
39	20240624	110620	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	111100	2800	2	2.59	120146942500	1085689	112.59	108600	111700	108400	140700	75900	108300	110665.11	30.79	0	94495	110033	109166	107933	107066	105833	109600	107500	8182	32400	5000	82300	100	1	163647814	181813	28.18	1.02	12	0.66	3942.00	108993.00	132400	20230704	-16.09	90300	20240419	23.03	113900	-2.46	20240529	90300	23.03	20240419	132400	-16.09	20230704	90300	23.03	20240419	0.70	N	066570	5000	8182 억	50383096	N	N	737	N	N
40	20240624	100617	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	110200	1900	2	1.75	95360762700	861777	89.37	108600	111700	108400	140700	75900	108300	110657.06	30.79	0	71228	110033	109166	107933	107066	105833	109600	107500	8182	32400	5000	82300	100	1	163647814	180340	27.96	1.01	12	0.53	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	0.70	N	066570	5000	8182 억	50383096	N	N	737	N	N
41	20240624	090617	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	109800	1500	2	1.39	16605303400	151561	15.72	108600	110600	108400	140700	75900	108300	109565.21	30.79	0	15607	110033	109166	107933	107066	105833	109600	107500	8182	32400	5000	82300	100	1	163647814	179685	27.85	1.01	12	0.09	3942.00	108993.00	132400	20230704	-17.07	90300	20240419	21.59	113900	-3.60	20240529	90300	21.59	20240419	132400	-17.07	20230704	90300	21.59	20240419	0.70	N	066570	5000	8182 억	50383096	N	N	737	N	N
42	20240621	160556	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108300	-100	5	-0.09	102974868100	953697	75.82	107300	108800	106700	140900	75900	108400	107973.20	30.66	0	81996	110333	109366	108033	107066	105733	109850	107550	8182	32500	5000	82380	100	1	163647814	177231	27.47	0.99	12	0.58	3942.00	108993.00	132400	20230704	-18.20	90300	20240419	19.93	113900	-4.92	20240529	90300	19.93	20240419	132400	-18.20	20230704	90300	19.93	20240419	0.79	N	066570	5000	8182 억	50170920	N	N	737	N	N
43	20240621	150556	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108100	-300	5	-0.28	86310904100	799725	63.58	107300	108800	106700	140900	75900	108400	107925.21	30.66	0	88433	110333	109366	108033	107066	105733	109850	107550	8182	32500	5000	82380	100	1	163647814	176903	27.42	0.99	12	0.49	3942.00	108993.00	132400	20230704	-18.35	90300	20240419	19.71	113900	-5.09	20240529	90300	19.71	20240419	132400	-18.35	20230704	90300	19.71	20240419	0.79	N	066570	5000	8182 억	50170920	N	N	197	N	N
44	20240621	140557	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108400	0	3	0.00	76970859800	713423	56.72	107300	108800	106700	140900	75900	108400	107888.89	30.66	0	98549	110333	109366	108033	107066	105733	109850	107550	8182	32500	5000	82380	100	1	163647814	177394	27.50	0.99	12	0.44	3942.00	108993.00	132400	20230704	-18.13	90300	20240419	20.04	113900	-4.83	20240529	90300	20.04	20240419	132400	-18.13	20230704	90300	20.04	20240419	0.79	N	066570	5000	8182 억	50170920	N	N	197	N	N
45	20240621	130558	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108700	300	2	0.28	68787107500	638045	50.72	107300	108800	106700	140900	75900	108400	107808.37	30.66	0	82454	110333	109366	108033	107066	105733	109850	107550	8182	32500	5000	82380	100	1	163647814	177885	27.57	1.00	12	0.39	3942.00	108993.00	132400	20230704	-17.90	90300	20240419	20.38	113900	-4.57	20240529	90300	20.38	20240419	132400	-17.90	20230704	90300	20.38	20240419	0.79	N	066570	5000	8182 억	50170920	N	N	197	N	N
46	20240621	120601	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108800	400	2	0.37	59434341900	551868	43.87	107300	108800	106700	140900	75900	108400	107695.55	30.66	0	68868	110333	109366	108033	107066	105733	109850	107550	8182	32500	5000	82380	100	1	163647814	178049	27.60	1.00	12	0.34	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	0.79	N	066570	5000	8182 억	50170920	N	N	197	N	N
47	20240621	110558	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107200	-1200	5	-1.11	45539441400	423019	33.63	107300	108700	106700	140900	75900	108400	107651.88	30.66	0	37516	110333	109366	108033	107066	105733	109850	107550	8182	32500	5000	82380	100	1	163647814	175430	27.19	0.98	12	0.26	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	0.79	N	066570	5000	8182 억	50170920	N	N	197	N	N
48	20240621	100557	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108200	-200	5	-0.18	32655413400	303257	24.11	107300	108700	106700	140900	75900	108400	107680.24	30.66	0	51361	110333	109366	108033	107066	105733	109850	107550	8182	32500	5000	82380	100	1	163647814	177067	27.45	0.99	12	0.19	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	0.79	N	066570	5000	8182 억	50170920	N	N	197	N	N
49	20240621	090559	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107800	-600	5	-0.55	9459508500	87630	6.97	107300	108700	107200	140900	75900	108400	107943.75	30.66	0	21837	110333	109366	108033	107066	105733	109850	107550	8182	32500	5000	82380	100	1	163647814	176412	27.35	0.99	12	0.05	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	0.79	N	066570	5000	8182 억	50170920	N	N	197	N	N
50	20240620	160554	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108400	400	2	0.37	135253294300	1250391	36.21	107200	109000	106700	140400	75600	108000	108168.68	30.70	0	100687	112066	110032	106666	104632	101266	111050	105650	8182	32400	5000	82080	100	1	163647814	177394	27.50	0.99	12	0.76	3942.00	108993.00	132400	20230704	-18.13	90300	20240419	20.04	113900	-4.83	20240529	90300	20.04	20240419	132400	-18.13	20230704	90300	20.04	20240419	0.81	N	066570	5000	8182 억	50247993	N	N	197	N	N
51	20240620	150556	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108600	600	2	0.56	123058770400	1137958	32.95	107200	109000	106700	140400	75600	108000	108140.33	30.70	0	89787	112066	110032	106666	104632	101266	111050	105650	8182	32400	5000	82080	100	1	163647814	177722	27.55	1.00	12	0.70	3942.00	108993.00	132400	20230704	-17.98	90300	20240419	20.27	113900	-4.65	20240529	90300	20.27	20240419	132400	-17.98	20230704	90300	20.27	20240419	0.81	N	066570	5000	8182 억	50247993	N	N	5610	N	N
52	20240620	140556	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108700	700	2	0.65	105221764400	973774	28.20	107200	109000	106700	140400	75600	108000	108055.79	30.70	0	75893	112066	110032	106666	104632	101266	111050	105650	8182	32400	5000	82080	100	1	163647814	177885	27.57	1.00	12	0.60	3942.00	108993.00	132400	20230704	-17.90	90300	20240419	20.38	113900	-4.57	20240529	90300	20.38	20240419	132400	-17.90	20230704	90300	20.38	20240419	0.81	N	066570	5000	8182 억	50247993	N	N	5610	N	N
53	20240620	130556	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108400	400	2	0.37	90716673700	840104	24.33	107200	109000	106700	140400	75600	108000	107982.61	30.70	0	59494	112066	110032	106666	104632	101266	111050	105650	8182	32400	5000	82080	100	1	163647814	177394	27.50	0.99	12	0.51	3942.00	108993.00	132400	20230704	-18.13	90300	20240419	20.04	113900	-4.83	20240529	90300	20.04	20240419	132400	-18.13	20230704	90300	20.04	20240419	0.81	N	066570	5000	8182 억	50247993	N	N	5610	N	N
54	20240620	120555	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108600	600	2	0.56	77432811200	717680	20.78	107200	109000	106700	140400	75600	108000	107892.82	30.70	0	64480	112066	110032	106666	104632	101266	111050	105650	8182	32400	5000	82080	100	1	163647814	177722	27.55	1.00	12	0.44	3942.00	108993.00	132400	20230704	-17.98	90300	20240419	20.27	113900	-4.65	20240529	90300	20.27	20240419	132400	-17.98	20230704	90300	20.27	20240419	0.81	N	066570	5000	8182 억	50247993	N	N	5610	N	N
55	20240620	110557	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108100	100	2	0.09	65305431000	605547	17.53	107200	109000	106700	140400	75600	108000	107844.66	30.70	0	43394	112066	110032	106666	104632	101266	111050	105650	8182	32400	5000	82080	100	1	163647814	176903	27.42	0.99	12	0.37	3942.00	108993.00	132400	20230704	-18.35	90300	20240419	19.71	113900	-5.09	20240529	90300	19.71	20240419	132400	-18.35	20230704	90300	19.71	20240419	0.81	N	066570	5000	8182 억	50247993	N	N	5610	N	N
56	20240620	100557	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107700	-300	5	-0.28	52699484800	488743	14.15	107200	109000	106700	140400	75600	108000	107825.61	30.70	0	23491	112066	110032	106666	104632	101266	111050	105650	8182	32400	5000	82080	100	1	163647814	176249	27.32	0.99	12	0.30	3942.00	108993.00	132400	20230704	-18.66	90300	20240419	19.27	113900	-5.44	20240529	90300	19.27	20240419	132400	-18.66	20230704	90300	19.27	20240419	0.81	N	066570	5000	8182 억	50247993	N	N	5610	N	N
57	20240620	090602	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108000	0	3	0.00	11687931500	108851	3.15	107200	108000	106700	140400	75600	108000	107359.63	30.70	0	-4705	112066	110032	106666	104632	101266	111050	105650	8182	32400	5000	82080	100	1	163647814	176740	27.40	0.99	12	0.07	3942.00	108993.00	132400	20230704	-18.43	90300	20240419	19.60	113900	-5.18	20240529	90300	19.60	20240419	132400	-18.43	20230704	90300	19.60	20240419	0.81	N	066570	5000	8182 억	50247993	N	N	5610	N	N
58	20240619	160554	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108000	6200	2	6.09	363862665200	3406173	403.87	103500	108700	103300	132300	71300	101800	106821.89	30.27	0	603791	103266	102532	101166	100432	99066	102900	100800	8182	30500	5000	77360	100	1	163647814	176740	27.40	0.99	12	2.08	3942.00	108993.00	132400	20230704	-18.43	90300	20240419	19.60	113900	-5.18	20240529	90300	19.60	20240419	132400	-18.43	20230704	90300	19.60	20240419	0.79	N	066570	5000	8182 억	49541649	N	N	5610	N	N
59	20240619	150552	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107700	5900	2	5.80	346656886900	3246761	384.97	103500	108700	103300	132300	71300	101800	106770.09	30.27	0	576190	103266	102532	101166	100432	99066	102900	100800	8182	30500	5000	77360	100	1	163647814	176249	27.32	0.99	12	1.98	3942.00	108993.00	132400	20230704	-18.66	90300	20240419	19.27	113900	-5.44	20240529	90300	19.27	20240419	132400	-18.66	20230704	90300	19.27	20240419	0.79	N	066570	5000	8182 억	49541649	N	N	1128	N	N
60	20240619	140557	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107500	5700	2	5.60	320790879900	3006942	356.53	103500	108700	103300	132300	71300	101800	106683.45	30.27	0	539960	103266	102532	101166	100432	99066	102900	100800	8182	30500	5000	77360	100	1	163647814	175921	27.27	0.99	12	1.84	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	0.79	N	066570	5000	8182 억	49541649	N	N	1128	N	N
61	20240619	130552	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	108100	6300	2	6.19	281874402500	2646549	313.80	103500	108700	103300	132300	71300	101800	106506.43	30.27	0	477054	103266	102532	101166	100432	99066	102900	100800	8182	30500	5000	77360	100	1	163647814	176903	27.42	0.99	12	1.62	3942.00	108993.00	132400	20230704	-18.35	90300	20240419	19.71	113900	-5.09	20240529	90300	19.71	20240419	132400	-18.35	20230704	90300	19.71	20240419	0.79	N	066570	5000	8182 억	49541649	N	N	1128	N	N
62	20240619	120553	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107500	5700	2	5.60	247321269000	2325844	275.77	103500	108700	103300	132300	71300	101800	106336.17	30.27	0	345122	103266	102532	101166	100432	99066	102900	100800	8182	30500	5000	77360	100	1	163647814	175921	27.27	0.99	12	1.42	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	0.79	N	066570	5000	8182 억	49541649	N	N	1128	N	N
63	20240619	110553	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106800	5000	2	4.91	217296902900	2045932	242.58	103500	108700	103300	132300	71300	101800	106209.28	30.27	0	295380	103266	102532	101166	100432	99066	102900	100800	8182	30500	5000	77360	100	1	163647814	174776	27.09	0.98	12	1.25	3942.00	108993.00	132400	20230704	-19.34	90300	20240419	18.27	113900	-6.23	20240529	90300	18.27	20240419	132400	-19.34	20230704	90300	18.27	20240419	0.79	N	066570	5000	8182 억	49541649	N	N	1128	N	N
64	20240619	100555	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	106900	5100	2	5.01	188237295100	1772293	210.14	103500	108700	103300	132300	71300	101800	106211.20	30.27	0	289771	103266	102532	101166	100432	99066	102900	100800	8182	30500	5000	77360	100	1	163647814	174940	27.12	0.98	12	1.08	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	0.79	N	066570	5000	8182 억	49541649	N	N	1128	N	N
65	20240619	090602	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	105800	4000	2	3.93	49282417100	472389	56.01	103500	106000	103300	132300	71300	101800	104326.01	30.27	0	69095	103266	102532	101166	100432	99066	102900	100800	8182	30500	5000	77360	100	1	163647814	173139	26.84	0.97	12	0.29	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	0.79	N	066570	5000	8182 억	49541649	N	N	1128	N	N
66	20240618	160549	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101800	1400	2	1.39	83839808600	830447	87.08	100900	101900	99800	130500	70300	100400	100954.06	30.10	0	-395	102333	101366	99933	98966	97533	101850	99450	8182	30100	5000	76300	100	1	163647814	166593	25.82	0.93	12	0.51	3942.00	108993.00	132400	20230704	-23.11	90300	20240419	12.74	113900	-10.62	20240529	90300	12.74	20240419	132400	-23.11	20230704	90300	12.74	20240419	0.80	N	066570	5000	8182 억	49260729	N	N	1128	N	N
67	20240618	150548	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101300	900	2	0.90	67715001900	671801	70.45	100900	101500	99800	130500	70300	100400	100796.22	30.10	0	7576	102333	101366	99933	98966	97533	101850	99450	8182	30100	5000	76300	100	1	163647814	165775	25.70	0.93	12	0.41	3942.00	108993.00	132400	20230704	-23.49	90300	20240419	12.18	113900	-11.06	20240529	90300	12.18	20240419	132400	-23.49	20230704	90300	12.18	20240419	0.80	N	066570	5000	8182 억	49260729	N	N	1633	N	N
68	20240618	140550	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100800	400	2	0.40	58407094600	579758	60.79	100900	101500	99800	130500	70300	100400	100743.92	30.10	0	-5153	102333	101366	99933	98966	97533	101850	99450	8182	30100	5000	76300	100	1	163647814	164957	25.57	0.92	12	0.35	3942.00	108993.00	132400	20230704	-23.87	90300	20240419	11.63	113900	-11.50	20240529	90300	11.63	20240419	132400	-23.87	20230704	90300	11.63	20240419	0.80	N	066570	5000	8182 억	49260729	N	N	1633	N	N
69	20240618	130554	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101300	900	2	0.90	50413183400	500528	52.49	100900	101500	99800	130500	70300	100400	100720.01	30.10	0	-78	102333	101366	99933	98966	97533	101850	99450	8182	30100	5000	76300	100	1	163647814	165775	25.70	0.93	12	0.31	3942.00	108993.00	132400	20230704	-23.49	90300	20240419	12.18	113900	-11.06	20240529	90300	12.18	20240419	132400	-23.49	20230704	90300	12.18	20240419	0.80	N	066570	5000	8182 억	49260729	N	N	1633	N	N
70	20240618	120554	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101200	800	2	0.80	45173432900	448726	47.05	100900	101500	99800	130500	70300	100400	100670.42	30.10	0	-409	102333	101366	99933	98966	97533	101850	99450	8182	30100	5000	76300	100	1	163647814	165612	25.67	0.93	12	0.27	3942.00	108993.00	132400	20230704	-23.56	90300	20240419	12.07	113900	-11.15	20240529	90300	12.07	20240419	132400	-23.56	20230704	90300	12.07	20240419	0.80	N	066570	5000	8182 억	49260729	N	N	1633	N	N
71	20240618	110551	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100500	100	2	0.10	27175130000	270806	28.40	100900	101100	99800	130500	70300	100400	100349.07	30.10	0	-41663	102333	101366	99933	98966	97533	101850	99450	8182	30100	5000	76300	100	1	163647814	164466	25.49	0.92	12	0.17	3942.00	108993.00	132400	20230704	-24.09	90300	20240419	11.30	113900	-11.76	20240529	90300	11.30	20240419	132400	-24.09	20230704	90300	11.30	20240419	0.80	N	066570	5000	8182 억	49260729	N	N	1633	N	N
72	20240618	100552	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100300	-100	5	-0.10	18621328400	185699	19.47	100900	101100	99800	130500	70300	100400	100276.94	30.10	0	-36335	102333	101366	99933	98966	97533	101850	99450	8182	30100	5000	76300	100	1	163647814	164139	25.44	0.92	12	0.11	3942.00	108993.00	132400	20230704	-24.24	90300	20240419	11.07	113900	-11.94	20240529	90300	11.07	20240419	132400	-24.24	20230704	90300	11.07	20240419	0.80	N	066570	5000	8182 억	49260729	N	N	1633	N	N
73	20240618	090557	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100200	-200	5	-0.20	6188015700	61436	6.44	100900	101100	100200	130500	70300	100400	100722.96	30.10	0	-17574	102333	101366	99933	98966	97533	101850	99450	8182	30100	5000	76300	100	1	163647814	163975	25.42	0.92	12	0.04	3942.00	108993.00	132400	20230704	-24.32	90300	20240419	10.96	113900	-12.03	20240529	90300	10.96	20240419	132400	-24.32	20230704	90300	10.96	20240419	0.80	N	066570	5000	8182 억	49260729	N	N	1633	N	N
74	20240617	160547	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100400	1500	2	1.52	94586613100	945304	130.30	99400	100900	98500	128500	69300	98900	100059.16	30.13	0	-41298	100100	99500	98700	98100	97300	99800	98400	8182	29600	5000	75160	100	1	163647814	164302	25.47	0.92	12	0.58	3942.00	108993.00	132400	20230704	-24.17	90300	20240419	11.18	113900	-11.85	20240529	90300	11.18	20240419	132400	-24.17	20230704	90300	11.18	20240419	0.78	N	066570	5000	8182 억	49307473	N	N	1633	N	N
75	20240617	150550	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100400	1500	2	1.52	86638877100	866144	119.39	99400	100900	98500	128500	69300	98900	100028.46	30.13	0	-36142	100100	99500	98700	98100	97300	99800	98400	8182	29600	5000	75160	100	1	163647814	164302	25.47	0.92	12	0.53	3942.00	108993.00	132400	20230704	-24.17	90300	20240419	11.18	113900	-11.85	20240529	90300	11.18	20240419	132400	-24.17	20230704	90300	11.18	20240419	0.78	N	066570	5000	8182 억	49307473	N	N	2473	N	N
76	20240617	140544	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100100	1200	2	1.21	70138020900	701767	96.73	99400	100900	98500	128500	69300	98900	99945.11	30.13	0	-38233	100100	99500	98700	98100	97300	99800	98400	8182	29600	5000	75160	100	1	163647814	163811	25.39	0.92	12	0.43	3942.00	108993.00	132400	20230704	-24.40	90300	20240419	10.85	113900	-12.12	20240529	90300	10.85	20240419	132400	-24.40	20230704	90300	10.85	20240419	0.78	N	066570	5000	8182 억	49307473	N	N	2473	N	N
77	20240617	130544	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100000	1100	2	1.11	61056320900	611152	84.24	99400	100900	98500	128500	69300	98900	99903.91	30.13	0	-53266	100100	99500	98700	98100	97300	99800	98400	8182	29600	5000	75160	100	1	163647814	163648	25.37	0.92	12	0.37	3942.00	108993.00	132400	20230704	-24.47	90300	20240419	10.74	113900	-12.20	20240529	90300	10.74	20240419	132400	-24.47	20230704	90300	10.74	20240419	0.78	N	066570	5000	8182 억	49307473	N	N	2473	N	N
78	20240617	120546	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100100	1200	2	1.21	56838298200	568960	78.43	99400	100900	98500	128500	69300	98900	99898.85	30.13	0	-47799	100100	99500	98700	98100	97300	99800	98400	8182	29600	5000	75160	100	1	163647814	163811	25.39	0.92	12	0.35	3942.00	108993.00	132400	20230704	-24.40	90300	20240419	10.85	113900	-12.12	20240529	90300	10.85	20240419	132400	-24.40	20230704	90300	10.85	20240419	0.78	N	066570	5000	8182 억	49307473	N	N	2473	N	N
79	20240617	110543	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100200	1300	2	1.31	51503112700	515579	71.07	99400	100900	98500	128500	69300	98900	99894.03	30.13	0	-38099	100100	99500	98700	98100	97300	99800	98400	8182	29600	5000	75160	100	1	163647814	163975	25.42	0.92	12	0.32	3942.00	108993.00	132400	20230704	-24.32	90300	20240419	10.96	113900	-12.03	20240529	90300	10.96	20240419	132400	-24.32	20230704	90300	10.96	20240419	0.78	N	066570	5000	8182 억	49307473	N	N	2473	N	N
80	20240617	100543	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100300	1400	2	1.42	33628967500	337396	46.51	99400	100500	98500	128500	69300	98900	99672.44	30.13	0	-28644	100100	99500	98700	98100	97300	99800	98400	8182	29600	5000	75160	100	1	163647814	164139	25.44	0.92	12	0.21	3942.00	108993.00	132400	20230704	-24.24	90300	20240419	11.07	113900	-11.94	20240529	90300	11.07	20240419	132400	-24.24	20230704	90300	11.07	20240419	0.78	N	066570	5000	8182 억	49307473	N	N	2473	N	N
81	20240617	090546	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99300	400	2	0.40	6066866400	61090	8.42	99400	99500	99000	128500	69300	98900	99311.31	30.13	0	-24463	100100	99500	98700	98100	97300	99800	98400	8182	29600	5000	75160	100	1	163647814	162502	25.19	0.91	12	0.04	3942.00	108993.00	132400	20230704	-25.00	90300	20240419	9.97	113900	-12.82	20240529	90300	9.97	20240419	132400	-25.00	20230704	90300	9.97	20240419	0.78	N	066570	5000	8182 억	49307473	N	N	2473	N	N
82	20240614	160458	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	200	2	0.20	69746370500	707325	54.80	98700	99300	97900	128300	69100	98700	98605.07	30.12	0	-50881	101900	100300	99500	97900	97100	99900	97500	8182	29600	5000	75010	100	1	163647814	161848	25.09	0.91	12	0.43	3942.00	108993.00	132400	20230704	-25.30	90300	20240419	9.52	113900	-13.17	20240529	90300	9.52	20240419	132400	-25.30	20230704	90300	9.52	20240419	0.79	N	066570	5000	8182 억	49294936	N	N	2435	N	N
83	20240614	150500	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99000	300	2	0.30	62579638100	634850	49.18	98700	99300	97900	128300	69100	98700	98573.82	30.12	0	-61998	101900	100300	99500	97900	97100	99900	97500	8182	29600	5000	75010	100	1	163647814	162011	25.11	0.91	12	0.39	3942.00	108993.00	132400	20230704	-25.23	90300	20240419	9.63	113900	-13.08	20240529	90300	9.63	20240419	132400	-25.23	20230704	90300	9.63	20240419	0.79	N	066570	5000	8182 억	49294936	N	N	6189	N	N
84	20240614	140459	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	200	2	0.20	54410260400	552259	42.79	98700	99300	97900	128300	69100	98700	98522.97	30.12	0	-49579	101900	100300	99500	97900	97100	99900	97500	8182	29600	5000	75010	100	1	163647814	161848	25.09	0.91	12	0.34	3942.00	108993.00	132400	20230704	-25.30	90300	20240419	9.52	113900	-13.17	20240529	90300	9.52	20240419	132400	-25.30	20230704	90300	9.52	20240419	0.79	N	066570	5000	8182 억	49294936	N	N	6189	N	N
85	20240614	130459	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98700	0	3	0.00	49767839600	505260	39.14	98700	99300	97900	128300	69100	98700	98499.32	30.12	0	-36696	101900	100300	99500	97900	97100	99900	97500	8182	29600	5000	75010	100	1	163647814	161520	25.04	0.91	12	0.31	3942.00	108993.00	132400	20230704	-25.45	90300	20240419	9.30	113900	-13.35	20240529	90300	9.30	20240419	132400	-25.45	20230704	90300	9.30	20240419	0.79	N	066570	5000	8182 억	49294936	N	N	6189	N	N
86	20240614	120503	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98300	-400	5	-0.41	42385955800	430557	33.36	98700	99300	97900	128300	69100	98700	98444.25	30.12	0	-32100	101900	100300	99500	97900	97100	99900	97500	8182	29600	5000	75010	100	1	163647814	160866	24.94	0.90	12	0.26	3942.00	108993.00	132400	20230704	-25.76	90300	20240419	8.86	113900	-13.70	20240529	90300	8.86	20240419	132400	-25.76	20230704	90300	8.86	20240419	0.79	N	066570	5000	8182 억	49294936	N	N	6189	N	N
87	20240614	110536	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98300	-400	5	-0.41	37275036000	378535	29.33	98700	99300	97900	128300	69100	98700	98471.62	30.12	0	-17171	101900	100300	99500	97900	97100	99900	97500	8182	29600	5000	75010	100	1	163647814	160866	24.94	0.90	12	0.23	3942.00	108993.00	132400	20230704	-25.76	90300	20240419	8.86	113900	-13.70	20240529	90300	8.86	20240419	132400	-25.76	20230704	90300	8.86	20240419	0.79	N	066570	5000	8182 억	49294936	N	N	6189	N	N
88	20240614	100536	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98900	200	2	0.20	23738343800	240804	18.66	98700	99300	97900	128300	69100	98700	98579.34	30.12	0	-21944	101900	100300	99500	97900	97100	99900	97500	8182	29600	5000	75010	100	1	163647814	161848	25.09	0.91	12	0.15	3942.00	108993.00	132400	20230704	-25.30	90300	20240419	9.52	113900	-13.17	20240529	90300	9.52	20240419	132400	-25.30	20230704	90300	9.52	20240419	0.79	N	066570	5000	8182 억	49294936	N	N	6189	N	N
89	20240614	090538	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99100	400	2	0.41	4184712500	42306	3.28	98700	99300	98700	128300	69100	98700	98917.21	30.12	0	-5697	101900	100300	99500	97900	97100	99900	97500	8182	29600	5000	75010	100	1	163647814	162175	25.14	0.91	12	0.03	3942.00	108993.00	132400	20230704	-25.15	90300	20240419	9.75	113900	-12.99	20240529	90300	9.75	20240419	132400	-25.15	20230704	90300	9.75	20240419	0.79	N	066570	5000	8182 억	49294936	N	N	6189	N	N
90	20240613	160532	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	98700	-1900	5	-1.89	127591340600	1281481	112.08	101100	101100	98700	130700	70500	100600	99565.75	30.24	0	-135143	102466	101532	100266	99332	98066	102000	99800	8182	30100	5000	76450	100	1	163647814	161520	25.04	0.91	12	0.78	3942.00	108993.00	132400	20230704	-25.45	90300	20240419	9.30	113900	-13.35	20240529	90300	9.30	20240419	132400	-25.45	20230704	90300	9.30	20240419	0.76	N	066570	5000	8182 억	49487437	N	N	6145	N	N
91	20240613	150541	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99200	-1400	5	-1.39	92236041400	923477	80.77	101100	101100	98900	130700	70500	100600	99878.86	30.24	0	-139947	102466	101532	100266	99332	98066	102000	99800	8182	30100	5000	76450	100	1	163647814	162339	25.16	0.91	12	0.56	3942.00	108993.00	132400	20230704	-25.08	90300	20240419	9.86	113900	-12.91	20240529	90300	9.86	20240419	132400	-25.08	20230704	90300	9.86	20240419	0.76	N	066570	5000	8182 억	49487437	N	N	336	N	N
92	20240613	140535	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99500	-1100	5	-1.09	72386935800	723313	63.26	101100	101100	99300	130700	70500	100600	100076.71	30.24	0	-99544	102466	101532	100266	99332	98066	102000	99800	8182	30100	5000	76450	100	1	163647814	162830	25.24	0.91	12	0.44	3942.00	108993.00	132400	20230704	-24.85	90300	20240419	10.19	113900	-12.64	20240529	90300	10.19	20240419	132400	-24.85	20230704	90300	10.19	20240419	0.76	N	066570	5000	8182 억	49487437	N	N	336	N	N
93	20240613	130535	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99900	-700	5	-0.70	63411386600	633217	55.38	101100	101100	99300	130700	70500	100600	100141.43	30.24	0	-82709	102466	101532	100266	99332	98066	102000	99800	8182	30100	5000	76450	100	1	163647814	163484	25.34	0.92	12	0.39	3942.00	108993.00	132400	20230704	-24.55	90300	20240419	10.63	113900	-12.29	20240529	90300	10.63	20240419	132400	-24.55	20230704	90300	10.63	20240419	0.76	N	066570	5000	8182 억	49487437	N	N	336	N	N
94	20240613	120537	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99700	-900	5	-0.89	50810917500	506615	44.31	101100	101100	99700	130700	70500	100600	100294.76	30.24	0	-38504	102466	101532	100266	99332	98066	102000	99800	8182	30100	5000	76450	100	1	163647814	163157	25.29	0.91	12	0.31	3942.00	108993.00	132400	20230704	-24.70	90300	20240419	10.41	113900	-12.47	20240529	90300	10.41	20240419	132400	-24.70	20230704	90300	10.41	20240419	0.76	N	066570	5000	8182 억	49487437	N	N	336	N	N
95	20240613	110530	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100000	-600	5	-0.60	42766981200	426095	37.27	101100	101100	99700	130700	70500	100600	100369.44	30.24	0	-13535	102466	101532	100266	99332	98066	102000	99800	8182	30100	5000	76450	100	1	163647814	163648	25.37	0.92	12	0.26	3942.00	108993.00	132400	20230704	-24.47	90300	20240419	10.74	113900	-12.20	20240529	90300	10.74	20240419	132400	-24.47	20230704	90300	10.74	20240419	0.76	N	066570	5000	8182 억	49487437	N	N	336	N	N
96	20240613	100532	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100400	-200	5	-0.20	25879001400	257516	22.52	101100	101100	100000	130700	70500	100600	100494.61	30.24	0	-8067	102466	101532	100266	99332	98066	102000	99800	8182	30100	5000	76450	100	1	163647814	164302	25.47	0.92	12	0.16	3942.00	108993.00	132400	20230704	-24.17	90300	20240419	11.18	113900	-11.85	20240529	90300	11.18	20240419	132400	-24.17	20230704	90300	11.18	20240419	0.76	N	066570	5000	8182 억	49487437	N	N	336	N	N
97	20240613	090537	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100900	300	2	0.30	6831551900	67893	5.94	101100	101100	100000	130700	70500	100600	100622.43	30.24	0	-9239	102466	101532	100266	99332	98066	102000	99800	8182	30100	5000	76450	100	1	163647814	165121	25.60	0.93	12	0.04	3942.00	108993.00	132400	20230704	-23.79	90300	20240419	11.74	113900	-11.41	20240529	90300	11.74	20240419	132400	-23.79	20230704	90300	11.74	20240419	0.76	N	066570	5000	8182 억	49487437	N	N	336	N	N
98	20240612	160527	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100600	2400	2	2.44	113679483300	1137274	91.82	99900	101200	99000	127600	68800	98200	99957.32	30.33	0	-106045	102266	100232	99166	97132	96066	99700	96600	8182	29400	5000	74630	100	1	163647814	164630	25.52	0.92	12	0.69	3942.00	108993.00	132400	20230704	-24.02	90300	20240419	11.41	113900	-11.68	20240529	90300	11.41	20240419	132400	-24.02	20230704	90300	11.41	20240419	0.75	N	066570	5000	8182 억	49626830	N	N	336	N	N
99	20240612	150534	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100400	2200	2	2.24	104202914900	1043061	84.22	99900	101200	99000	127600	68800	98200	99901.15	30.33	0	-125606	102266	100232	99166	97132	96066	99700	96600	8182	29400	5000	74630	100	1	163647814	164302	25.47	0.92	12	0.64	3942.00	108993.00	132400	20230704	-24.17	90300	20240419	11.18	113900	-11.85	20240529	90300	11.18	20240419	132400	-24.17	20230704	90300	11.18	20240419	0.75	N	066570	5000	8182 억	49626830	N	N	1166	N	N
100	20240612	140531	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100200	2000	2	2.04	89155326300	893042	72.10	99900	101200	99000	127600	68800	98200	99833.38	30.33	0	-121831	102266	100232	99166	97132	96066	99700	96600	8182	29400	5000	74630	100	1	163647814	163975	25.42	0.92	12	0.55	3942.00	108993.00	132400	20230704	-24.32	90300	20240419	10.96	113900	-12.03	20240529	90300	10.96	20240419	132400	-24.32	20230704	90300	10.96	20240419	0.75	N	066570	5000	8182 억	49626830	N	N	1166	N	N
101	20240612	130529	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99100	900	2	0.92	78592238600	786923	63.54	99900	101200	99000	127600	68800	98200	99872.94	30.33	0	-113425	102266	100232	99166	97132	96066	99700	96600	8182	29400	5000	74630	100	1	163647814	162175	25.14	0.91	12	0.48	3942.00	108993.00	132400	20230704	-25.15	90300	20240419	9.75	113900	-12.99	20240529	90300	9.75	20240419	132400	-25.15	20230704	90300	9.75	20240419	0.75	N	066570	5000	8182 억	49626830	N	N	1166	N	N
102	20240612	120529	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99200	1000	2	1.02	74348211600	744163	60.08	99900	101200	99000	127600	68800	98200	99908.61	30.33	0	-99973	102266	100232	99166	97132	96066	99700	96600	8182	29400	5000	74630	100	1	163647814	162339	25.16	0.91	12	0.45	3942.00	108993.00	132400	20230704	-25.08	90300	20240419	9.86	113900	-12.91	20240529	90300	9.86	20240419	132400	-25.08	20230704	90300	9.86	20240419	0.75	N	066570	5000	8182 억	49626830	N	N	1166	N	N
103	20240612	110529	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99200	1000	2	1.02	68341642800	683640	55.20	99900	101200	99000	127600	68800	98200	99967.42	30.33	0	-85082	102266	100232	99166	97132	96066	99700	96600	8182	29400	5000	74630	100	1	163647814	162339	25.16	0.91	12	0.42	3942.00	108993.00	132400	20230704	-25.08	90300	20240419	9.86	113900	-12.91	20240529	90300	9.86	20240419	132400	-25.08	20230704	90300	9.86	20240419	0.75	N	066570	5000	8182 억	49626830	N	N	1166	N	N
104	20240612	100530	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99700	1500	2	1.53	56317535200	562703	45.43	99900	101200	99100	127600	68800	98200	100084.10	30.33	0	-59135	102266	100232	99166	97132	96066	99700	96600	8182	29400	5000	74630	100	1	163647814	163157	25.29	0.91	12	0.34	3942.00	108993.00	132400	20230704	-24.70	90300	20240419	10.41	113900	-12.47	20240529	90300	10.41	20240419	132400	-24.70	20230704	90300	10.41	20240419	0.75	N	066570	5000	8182 억	49626830	N	N	1166	N	N
105	20240612	090530	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100400	2200	2	2.24	26861753000	267463	21.59	99900	101200	99800	127600	68800	98200	100432.04	30.33	0	22314	102266	100232	99166	97132	96066	99700	96600	8182	29400	5000	74630	100	1	163647814	164302	25.47	0.92	12	0.16	3942.00	108993.00	132400	20230704	-24.17	90300	20240419	11.18	113900	-11.85	20240529	90300	11.18	20240419	132400	-24.17	20230704	90300	11.18	20240419	0.75	N	066570	5000	8182 억	49626830	N	N	1166	N	N
106	20240610	160523	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100600	-100	5	-0.10	97616890800	966703	76.13	100300	102300	99400	130900	70500	100700	100980.15	30.46	0	-78728	103033	101866	100633	99466	98233	101250	98850	8182	30200	5000	76530	100	1	163647814	164630	25.52	0.92	12	0.59	3942.00	108993.00	132400	20230704	-24.02	90300	20240419	11.41	113900	-11.68	20240529	90300	11.41	20240419	132400	-24.02	20230704	90300	11.41	20240419	0.74	N	066570	5000	8182 억	49842686	N	N	1182	N	N
107	20240610	150530	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100800	100	2	0.10	90623137700	897247	70.66	100300	102300	99400	130900	70500	100700	101001.68	30.46	0	-66605	103033	101866	100633	99466	98233	101250	98850	8182	30200	5000	76530	100	1	163647814	164957	25.57	0.92	12	0.55	3942.00	108993.00	132400	20230704	-23.87	90300	20240419	11.63	113900	-11.50	20240529	90300	11.63	20240419	132400	-23.87	20230704	90300	11.63	20240419	0.74	N	066570	5000	8182 억	49842686	N	N	640	N	N
108	20240610	140526	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100600	-100	5	-0.10	67478854600	668342	52.64	100300	102300	99400	130900	70500	100700	100964.97	30.46	0	-66276	103033	101866	100633	99466	98233	101250	98850	8182	30200	5000	76530	100	1	163647814	164630	25.52	0.92	12	0.41	3942.00	108993.00	132400	20230704	-24.02	90300	20240419	11.41	113900	-11.68	20240529	90300	11.41	20240419	132400	-24.02	20230704	90300	11.41	20240419	0.74	N	066570	5000	8182 억	49842686	N	N	640	N	N
109	20240610	130524	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100800	100	2	0.10	60797405900	601909	47.40	100300	102300	99400	130900	70500	100700	101008.17	30.46	0	-58868	103033	101866	100633	99466	98233	101250	98850	8182	30200	5000	76530	100	1	163647814	164957	25.57	0.92	12	0.37	3942.00	108993.00	132400	20230704	-23.87	90300	20240419	11.63	113900	-11.50	20240529	90300	11.63	20240419	132400	-23.87	20230704	90300	11.63	20240419	0.74	N	066570	5000	8182 억	49842686	N	N	640	N	N
110	20240610	120526	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100500	-200	5	-0.20	56443954400	558664	44.00	100300	102300	99400	130900	70500	100700	101034.43	30.46	0	-56045	103033	101866	100633	99466	98233	101250	98850	8182	30200	5000	76530	100	1	163647814	164466	25.49	0.92	12	0.34	3942.00	108993.00	132400	20230704	-24.09	90300	20240419	11.30	113900	-11.76	20240529	90300	11.30	20240419	132400	-24.09	20230704	90300	11.30	20240419	0.74	N	066570	5000	8182 억	49842686	N	N	640	N	N
111	20240610	110529	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100900	200	2	0.20	50648689100	501111	39.47	100300	102300	99400	130900	70500	100700	101073.57	30.46	0	-42822	103033	101866	100633	99466	98233	101250	98850	8182	30200	5000	76530	100	1	163647814	165121	25.60	0.93	12	0.31	3942.00	108993.00	132400	20230704	-23.79	90300	20240419	11.74	113900	-11.41	20240529	90300	11.74	20240419	132400	-23.79	20230704	90300	11.74	20240419	0.74	N	066570	5000	8182 억	49842686	N	N	640	N	N
112	20240610	100524	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101800	1100	2	1.09	41772842900	413335	32.55	100300	102300	99400	130900	70500	100700	101063.83	30.46	0	-42851	103033	101866	100633	99466	98233	101250	98850	8182	30200	5000	76530	100	1	163647814	166593	25.82	0.93	12	0.25	3942.00	108993.00	132400	20230704	-23.11	90300	20240419	12.74	113900	-10.62	20240529	90300	12.74	20240419	132400	-23.11	20230704	90300	12.74	20240419	0.74	N	066570	5000	8182 억	49842686	N	N	640	N	N
113	20240610	090531	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100200	-500	5	-0.50	11687117800	116899	9.21	100300	100400	99400	130900	70500	100700	99969.73	30.46	0	-77637	103033	101866	100633	99466	98233	101250	98850	8182	30200	5000	76530	100	1	163647814	163975	25.42	0.92	12	0.07	3942.00	108993.00	132400	20230704	-24.32	90300	20240419	10.96	113900	-12.03	20240529	90300	10.96	20240419	132400	-24.32	20230704	90300	10.96	20240419	0.74	N	066570	5000	8182 억	49842686	N	N	640	N	N
114	20240607	160542	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100700	0	3	0.00	127132217800	1263949	131.16	101100	101800	99400	130900	70500	100700	100577.88	30.58	0	-186779	103433	102066	100833	99466	98233	101450	98850	8182	30200	5000	76530	100	1	163647814	164793	25.55	0.92	12	0.77	3942.00	108993.00	132400	20230704	-23.94	90300	20240419	11.52	113900	-11.59	20240529	90300	11.52	20240419	132400	-23.94	20230704	90300	11.52	20240419	0.71	N	066570	5000	8182 억	50037093	N	N	640	N	N
115	20240607	150547	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100600	-100	5	-0.10	114083345800	1134363	117.71	101100	101800	99400	130900	70500	100700	100570.39	30.58	0	-179732	103433	102066	100833	99466	98233	101450	98850	8182	30200	5000	76530	100	1	163647814	164630	25.52	0.92	12	0.69	3942.00	108993.00	132400	20230704	-24.02	90300	20240419	11.41	113900	-11.68	20240529	90300	11.41	20240419	132400	-24.02	20230704	90300	11.41	20240419	0.71	N	066570	5000	8182 억	50037093	N	N	391	N	N
116	20240607	140544	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100800	100	2	0.10	101323424000	1007686	104.57	101100	101800	99400	130900	70500	100700	100550.57	30.58	0	-165848	103433	102066	100833	99466	98233	101450	98850	8182	30200	5000	76530	100	1	163647814	164957	25.57	0.92	12	0.62	3942.00	108993.00	132400	20230704	-23.87	90300	20240419	11.63	113900	-11.50	20240529	90300	11.63	20240419	132400	-23.87	20230704	90300	11.63	20240419	0.71	N	066570	5000	8182 억	50037093	N	N	391	N	N
117	20240607	130538	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100800	100	2	0.10	75854615700	756156	78.47	101100	101500	99400	130900	70500	100700	100316.03	30.58	0	-130878	103433	102066	100833	99466	98233	101450	98850	8182	30200	5000	76530	100	1	163647814	164957	25.57	0.92	12	0.46	3942.00	108993.00	132400	20230704	-23.87	90300	20240419	11.63	113900	-11.50	20240529	90300	11.63	20240419	132400	-23.87	20230704	90300	11.63	20240419	0.71	N	066570	5000	8182 억	50037093	N	N	391	N	N
118	20240607	120543	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100100	-600	5	-0.60	63775888500	636298	66.03	101100	101500	99400	130900	70500	100700	100229.50	30.58	0	-127893	103433	102066	100833	99466	98233	101450	98850	8182	30200	5000	76530	100	1	163647814	163811	25.39	0.92	12	0.39	3942.00	108993.00	132400	20230704	-24.40	90300	20240419	10.85	113900	-12.12	20240529	90300	10.85	20240419	132400	-24.40	20230704	90300	10.85	20240419	0.71	N	066570	5000	8182 억	50037093	N	N	391	N	N
119	20240607	110539	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100100	-600	5	-0.60	54769548600	546284	56.69	101100	101500	99400	130900	70500	100700	100258.28	30.58	0	-122304	103433	102066	100833	99466	98233	101450	98850	8182	30200	5000	76530	100	1	163647814	163811	25.39	0.92	12	0.33	3942.00	108993.00	132400	20230704	-24.40	90300	20240419	10.85	113900	-12.12	20240529	90300	10.85	20240419	132400	-24.40	20230704	90300	10.85	20240419	0.71	N	066570	5000	8182 억	50037093	N	N	391	N	N
120	20240607	100542	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	99900	-800	5	-0.79	35523155600	353362	36.67	101100	101500	99700	130900	70500	100700	100529.02	30.58	0	-98832	103433	102066	100833	99466	98233	101450	98850	8182	30200	5000	76530	100	1	163647814	163484	25.34	0.92	12	0.22	3942.00	108993.00	132400	20230704	-24.55	90300	20240419	10.63	113900	-12.29	20240529	90300	10.63	20240419	132400	-24.55	20230704	90300	10.63	20240419	0.71	N	066570	5000	8182 억	50037093	N	N	391	N	N
121	20240607	090541	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100800	100	2	0.10	8992851400	89090	9.24	101100	101300	100500	130900	70500	100700	100941.52	30.58	0	-27606	103433	102066	100833	99466	98233	101450	98850	8182	30200	5000	76530	100	1	163647814	164957	25.57	0.92	12	0.05	3942.00	108993.00	132400	20230704	-23.87	90300	20240419	11.63	113900	-11.50	20240529	90300	11.63	20240419	132400	-23.87	20230704	90300	11.63	20240419	0.71	N	066570	5000	8182 억	50037093	N	N	391	N	N
122	20240605	160541	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100700	-400	5	-0.40	96180148400	955129	76.68	101900	102200	99600	131400	70800	101100	100698.19	30.62	0	-78134	105033	103066	101633	99666	98233	102350	98950	8182	30300	5000	76830	100	1	163647814	164793	25.55	0.92	12	0.58	3942.00	108993.00	132400	20230704	-23.94	90300	20240419	11.52	113900	-11.59	20240529	90300	11.52	20240419	132400	-23.94	20230704	90300	11.52	20240419	0.70	N	066570	5000	8182 억	50112008	N	N	391	N	N
123	20240605	150536	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100900	-200	5	-0.20	86340315100	857488	68.84	101900	102200	99600	131400	70800	101100	100689.37	30.62	0	-84243	105033	103066	101633	99666	98233	102350	98950	8182	30300	5000	76830	100	1	163647814	165121	25.60	0.93	12	0.52	3942.00	108993.00	132400	20230704	-23.79	90300	20240419	11.74	113900	-11.41	20240529	90300	11.74	20240419	132400	-23.79	20230704	90300	11.74	20240419	0.70	N	066570	5000	8182 억	50112008	N	N	1361	N	N
124	20240605	140539	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101100	0	3	0.00	73855045500	733801	58.91	101900	102200	99600	131400	70800	101100	100646.66	30.62	0	-87615	105033	103066	101633	99666	98233	102350	98950	8182	30300	5000	76830	100	1	163647814	165448	25.65	0.93	12	0.45	3942.00	108993.00	132400	20230704	-23.64	90300	20240419	11.96	113900	-11.24	20240529	90300	11.96	20240419	132400	-23.64	20230704	90300	11.96	20240419	0.70	N	066570	5000	8182 억	50112008	N	N	1361	N	N
125	20240605	130540	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100400	-700	5	-0.69	62471262300	620834	49.84	101900	102200	99600	131400	70800	101100	100624.02	30.62	0	-92518	105033	103066	101633	99666	98233	102350	98950	8182	30300	5000	76830	100	1	163647814	164302	25.47	0.92	12	0.38	3942.00	108993.00	132400	20230704	-24.17	90300	20240419	11.18	113900	-11.85	20240529	90300	11.18	20240419	132400	-24.17	20230704	90300	11.18	20240419	0.70	N	066570	5000	8182 억	50112008	N	N	1361	N	N
126	20240605	120538	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100200	-900	5	-0.89	57342801900	569674	45.73	101900	102200	99600	131400	70800	101100	100658.25	30.62	0	-87789	105033	103066	101633	99666	98233	102350	98950	8182	30300	5000	76830	100	1	163647814	163975	25.42	0.92	12	0.35	3942.00	108993.00	132400	20230704	-24.32	90300	20240419	10.96	113900	-12.03	20240529	90300	10.96	20240419	132400	-24.32	20230704	90300	10.96	20240419	0.70	N	066570	5000	8182 억	50112008	N	N	1361	N	N
127	20240605	110540	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100700	-400	5	-0.40	37766809200	374051	30.03	101900	102200	100100	131400	70800	101100	100966.67	30.62	0	-43935	105033	103066	101633	99666	98233	102350	98950	8182	30300	5000	76830	100	1	163647814	164793	25.55	0.92	12	0.23	3942.00	108993.00	132400	20230704	-23.94	90300	20240419	11.52	113900	-11.59	20240529	90300	11.52	20240419	132400	-23.94	20230704	90300	11.52	20240419	0.70	N	066570	5000	8182 억	50112008	N	N	1361	N	N
128	20240605	100539	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100800	-300	5	-0.30	29753244300	294565	23.65	101900	102200	100100	131400	70800	101100	101007.10	30.62	0	-32488	105033	103066	101633	99666	98233	102350	98950	8182	30300	5000	76830	100	1	163647814	164957	25.57	0.92	12	0.18	3942.00	108993.00	132400	20230704	-23.87	90300	20240419	11.63	113900	-11.50	20240529	90300	11.63	20240419	132400	-23.87	20230704	90300	11.63	20240419	0.70	N	066570	5000	8182 억	50112008	N	N	1361	N	N
129	20240605	090538	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101700	600	2	0.59	6834409600	67119	5.39	101900	102200	101400	131400	70800	101100	101835.54	30.62	0	9996	105033	103066	101633	99666	98233	102350	98950	8182	30300	5000	76830	100	1	163647814	166430	25.80	0.93	12	0.04	3942.00	108993.00	132400	20230704	-23.19	90300	20240419	12.62	113900	-10.71	20240529	90300	12.62	20240419	132400	-23.19	20230704	90300	12.62	20240419	0.70	N	066570	5000	8182 억	50112008	N	N	1361	N	N
130	20240604	160534	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101100	-2000	5	-1.94	125157875200	1236264	72.75	103100	103600	100200	134000	72200	103100	101239.02	30.94	0	-139252	109300	106200	104100	101000	98900	105150	99950	8182	30900	5000	78350	100	1	163647814	165448	25.65	0.93	12	0.76	3942.00	108993.00	132400	20230704	-23.64	90300	20240419	11.96	113900	-11.24	20240529	90300	11.96	20240419	132400	-23.64	20230704	90300	11.96	20240419	0.73	N	066570	5000	8182 억	50631849	N	N	1361	N	N
131	20240604	150534	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101100	-2000	5	-1.94	116606671700	1151701	67.77	103100	103600	100200	134000	72200	103100	101247.32	30.94	0	-138060	109300	106200	104100	101000	98900	105150	99950	8182	30900	5000	78350	100	1	163647814	165448	25.65	0.93	12	0.70	3942.00	108993.00	132400	20230704	-23.64	90300	20240419	11.96	113900	-11.24	20240529	90300	11.96	20240419	132400	-23.64	20230704	90300	11.96	20240419	0.73	N	066570	5000	8182 억	50631849	N	N	513	N	N
132	20240604	140536	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100800	-2300	5	-2.23	100747932400	994587	58.53	103100	103600	100200	134000	72200	103100	101296.22	30.94	0	-130706	109300	106200	104100	101000	98900	105150	99950	8182	30900	5000	78350	100	1	163647814	164957	25.57	0.92	12	0.61	3942.00	108993.00	132400	20230704	-23.87	90300	20240419	11.63	113900	-11.50	20240529	90300	11.63	20240419	132400	-23.87	20230704	90300	11.63	20240419	0.73	N	066570	5000	8182 억	50631849	N	N	513	N	N
133	20240604	130534	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100600	-2500	5	-2.42	89851199400	886514	52.17	103100	103600	100200	134000	72200	103100	101353.35	30.94	0	-141945	109300	106200	104100	101000	98900	105150	99950	8182	30900	5000	78350	100	1	163647814	164630	25.52	0.92	12	0.54	3942.00	108993.00	132400	20230704	-24.02	90300	20240419	11.41	113900	-11.68	20240529	90300	11.41	20240419	132400	-24.02	20230704	90300	11.41	20240419	0.73	N	066570	5000	8182 억	50631849	N	N	513	N	N
134	20240604	120533	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100800	-2300	5	-2.23	78464912100	773252	45.50	103100	103600	100200	134000	72200	103100	101473.88	30.94	0	-129915	109300	106200	104100	101000	98900	105150	99950	8182	30900	5000	78350	100	1	163647814	164957	25.57	0.92	12	0.47	3942.00	108993.00	132400	20230704	-23.87	90300	20240419	11.63	113900	-11.50	20240529	90300	11.63	20240419	132400	-23.87	20230704	90300	11.63	20240419	0.73	N	066570	5000	8182 억	50631849	N	N	513	N	N
135	20240604	110530	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	100800	-2300	5	-2.23	67650612000	665941	39.19	103100	103600	100200	134000	72200	103100	101586.45	30.94	0	-117410	109300	106200	104100	101000	98900	105150	99950	8182	30900	5000	78350	100	1	163647814	164957	25.57	0.92	12	0.41	3942.00	108993.00	132400	20230704	-23.87	90300	20240419	11.63	113900	-11.50	20240529	90300	11.63	20240419	132400	-23.87	20230704	90300	11.63	20240419	0.73	N	066570	5000	8182 억	50631849	N	N	513	N	N
136	20240604	100532	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	101000	-2100	5	-2.04	50237487200	493470	29.04	103100	103600	100500	134000	72200	103100	101804.49	30.94	0	-105930	109300	106200	104100	101000	98900	105150	99950	8182	30900	5000	78350	100	1	163647814	165284	25.62	0.93	12	0.30	3942.00	108993.00	132400	20230704	-23.72	90300	20240419	11.85	113900	-11.33	20240529	90300	11.85	20240419	132400	-23.72	20230704	90300	11.85	20240419	0.73	N	066570	5000	8182 억	50631849	N	N	513	N	N
137	20240604	090533	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102900	-200	5	-0.19	9310086400	90351	5.32	103100	103600	102600	134000	72200	103100	103043.52	30.94	0	-4586	109300	106200	104100	101000	98900	105150	99950	8182	30900	5000	78350	100	1	163647814	168394	26.10	0.94	12	0.06	3942.00	108993.00	132400	20230704	-22.28	90300	20240419	13.95	113900	-9.66	20240529	90300	13.95	20240419	132400	-22.28	20230704	90300	13.95	20240419	0.73	N	066570	5000	8182 억	50631849	N	N	513	N	N
138	20240603	160527	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103100	-1700	5	-1.62	174614651400	1682985	81.27	105600	107200	102000	136200	73400	104800	103754.70	30.97	0	-52985	111600	108200	106500	103100	101400	107350	102250	8182	31400	5000	79640	100	1	163647814	168721	26.15	0.95	12	1.03	3942.00	108993.00	132400	20230704	-22.13	90300	20240419	14.17	113900	-9.48	20240529	90300	14.17	20240419	132400	-22.13	20230704	90300	14.17	20240419	0.74	N	066570	5000	8182 억	50682758	N	N	513	N	N
139	20240603	150529	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102500	-2300	5	-2.19	163024118300	1570493	75.84	105600	107200	102000	136200	73400	104800	103804.28	30.97	0	-35718	111600	108200	106500	103100	101400	107350	102250	8182	31400	5000	79640	100	1	163647814	167739	26.00	0.94	12	0.96	3942.00	108993.00	132400	20230704	-22.58	90300	20240419	13.51	113900	-10.01	20240529	90300	13.51	20240419	132400	-22.58	20230704	90300	13.51	20240419	0.74	N	066570	5000	8182 억	50682758	N	N	2078	N	N
140	20240603	140526	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102500	-2300	5	-2.19	147071044700	1414970	68.33	105600	107200	102000	136200	73400	104800	103939.20	30.97	0	-27053	111600	108200	106500	103100	101400	107350	102250	8182	31400	5000	79640	100	1	163647814	167739	26.00	0.94	12	0.86	3942.00	108993.00	132400	20230704	-22.58	90300	20240419	13.51	113900	-10.01	20240529	90300	13.51	20240419	132400	-22.58	20230704	90300	13.51	20240419	0.74	N	066570	5000	8182 억	50682758	N	N	2078	N	N
141	20240603	130527	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102900	-1900	5	-1.81	127261431200	1221734	59.00	105600	107200	102400	136200	73400	104800	104164.48	30.97	0	-36873	111600	108200	106500	103100	101400	107350	102250	8182	31400	5000	79640	100	1	163647814	168394	26.10	0.94	12	0.75	3942.00	108993.00	132400	20230704	-22.28	90300	20240419	13.95	113900	-9.66	20240529	90300	13.95	20240419	132400	-22.28	20230704	90300	13.95	20240419	0.74	N	066570	5000	8182 억	50682758	N	N	2078	N	N
142	20240603	120528	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	102900	-1900	5	-1.81	116455378400	1116707	53.93	105600	107200	102400	136200	73400	104800	104284.53	30.97	0	-48230	111600	108200	106500	103100	101400	107350	102250	8182	31400	5000	79640	100	1	163647814	168394	26.10	0.94	12	0.68	3942.00	108993.00	132400	20230704	-22.28	90300	20240419	13.95	113900	-9.66	20240529	90300	13.95	20240419	132400	-22.28	20230704	90300	13.95	20240419	0.74	N	066570	5000	8182 억	50682758	N	N	2078	N	N
143	20240603	110524	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103100	-1700	5	-1.62	101116283100	968371	46.76	105600	107200	102400	136200	73400	104800	104418.86	30.97	0	-60074	111600	108200	106500	103100	101400	107350	102250	8182	31400	5000	79640	100	1	163647814	168721	26.15	0.95	12	0.59	3942.00	108993.00	132400	20230704	-22.13	90300	20240419	14.17	113900	-9.48	20240529	90300	14.17	20240419	132400	-22.13	20230704	90300	14.17	20240419	0.74	N	066570	5000	8182 억	50682758	N	N	2078	N	N
144	20240603	100522	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	103100	-1700	5	-1.62	73523552600	700649	33.84	105600	107200	102800	136200	73400	104800	104936.40	30.97	0	-63914	111600	108200	106500	103100	101400	107350	102250	8182	31400	5000	79640	100	1	163647814	168721	26.15	0.95	12	0.43	3942.00	108993.00	132400	20230704	-22.13	90300	20240419	14.17	113900	-9.48	20240529	90300	14.17	20240419	132400	-22.13	20230704	90300	14.17	20240419	0.74	N	066570	5000	8182 억	50682758	N	N	2078	N	N
145	20240603	090521	55	40.00	KOSPI200	전기.전자	N	N	N	Y	40	Y	107100	2300	2	2.19	18129509000	170872	8.25	105600	107200	105100	136200	73400	104800	106101.64	30.97	0	30455	111600	108200	106500	103100	101400	107350	102250	8182	31400	5000	79640	100	1	163647814	175267	27.17	0.98	12	0.10	3942.00	108993.00	132400	20230704	-19.11	90300	20240419	18.60	113900	-5.97	20240529	90300	18.60	20240419	132400	-19.11	20230704	90300	18.60	20240419	0.74	N	066570	5000	8182 억	50682758	N	N	2078	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History