KissMeData/450080/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	161348	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90900	-200	5	-0.22	110358722200	1184143	116.56	91000	96000	89700	118400	63800	91100	93204.25	25.73	0	-67565	99166	95132	92666	88632	86166	93900	87400	352	27300	500	63770	100	1	69070598	62785	1069.41	7.85	12	1.71	85.00	11584.00	244000	20240111	-62.75	42950	20231117	111.64	244000	-62.75	20240111	75500	20.40	20240531	244000	-62.75	20240111	42950	111.64	20231117	0.57	N	450080	500	351 억		17768679	N	N	1002	N	00	N
3	20240628	151404	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91300	200	2	0.22	102379065100	1096488	107.93	91000	96000	89700	118400	63800	91100	93374.30	25.73	0	-64838	99166	95132	92666	88632	86166	93900	87400	352	27300	500	63770	100	1	69070598	63061	1074.12	7.88	12	1.59	85.00	11584.00	244000	20240111	-62.58	42950	20231117	112.57	244000	-62.58	20240111	75500	20.93	20240531	244000	-62.58	20240111	42950	112.57	20231117	0.57	N	450080	500	351 억		17768679	N	N	2165	N	00	N
4	20240628	141401	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90800	-300	5	-0.33	95083170400	1016273	100.04	91000	96000	89700	118400	63800	91100	93565.71	25.73	0	-45901	99166	95132	92666	88632	86166	93900	87400	352	27300	500	63770	100	1	69070598	62716	1068.24	7.84	12	1.47	85.00	11584.00	244000	20240111	-62.79	42950	20231117	111.41	244000	-62.79	20240111	75500	20.26	20240531	244000	-62.79	20240111	42950	111.41	20231117	0.57	N	450080	500	351 억		17768679	N	N	2165	N	00	N
5	20240628	131402	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92600	1500	2	1.65	82425423900	878130	86.44	91000	96000	89700	118400	63800	91100	93871.29	25.73	0	-17772	99166	95132	92666	88632	86166	93900	87400	352	27300	500	63770	100	1	69070598	63959	1089.41	7.99	12	1.27	85.00	11584.00	244000	20240111	-62.05	42950	20231117	115.60	244000	-62.05	20240111	75500	22.65	20240531	244000	-62.05	20240111	42950	115.60	20231117	0.57	N	450080	500	351 억		17768679	N	N	2165	N	00	N
6	20240628	121358	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94700	3600	2	3.95	73462714500	782303	77.01	91000	96000	89700	118400	63800	91100	93913.19	25.73	0	-3809	99166	95132	92666	88632	86166	93900	87400	352	27300	500	63770	100	1	69070598	65410	1114.12	8.18	12	1.13	85.00	11584.00	244000	20240111	-61.19	42950	20231117	120.49	244000	-61.19	20240111	75500	25.43	20240531	244000	-61.19	20240111	42950	120.49	20231117	0.57	N	450080	500	351 억		17768679	N	N	2165	N	00	N
7	20240628	111335	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94200	3100	2	3.40	55227156600	590653	58.14	91000	95300	89700	118400	63800	91100	93510.36	25.73	0	24194	99166	95132	92666	88632	86166	93900	87400	352	27300	500	63770	100	1	69070598	65065	1108.24	8.13	12	0.86	85.00	11584.00	244000	20240111	-61.39	42950	20231117	119.32	244000	-61.39	20240111	75500	24.77	20240531	244000	-61.39	20240111	42950	119.32	20231117	0.57	N	450080	500	351 억		17768679	N	N	2165	N	00	N
8	20240628	101331	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93000	1900	2	2.09	39520910000	423748	41.71	91000	95200	89700	118400	63800	91100	93275.81	25.73	0	15143	99166	95132	92666	88632	86166	93900	87400	352	27300	500	63770	100	1	69070598	64236	1094.12	8.03	12	0.61	85.00	11584.00	244000	20240111	-61.89	42950	20231117	116.53	244000	-61.89	20240111	75500	23.18	20240531	244000	-61.89	20240111	42950	116.53	20231117	0.57	N	450080	500	351 억		17768679	N	N	2165	N	00	N
9	20240628	091336	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90900	-200	5	-0.22	5806818500	64070	6.31	91000	91700	89700	118400	63800	91100	90616.70	25.73	0	18082	99166	95132	92666	88632	86166	93900	87400	352	27300	500	63770	100	1	69070598	62785	1069.41	7.85	12	0.09	85.00	11584.00	244000	20240111	-62.75	42950	20231117	111.64	244000	-62.75	20240111	75500	20.40	20240531	244000	-62.75	20240111	42950	111.64	20231117	0.57	N	450080	500	351 억		17768679	N	N	2165	N	00	N
10	20240627	161324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91100	-200	5	-0.22	93344353900	1002780	150.79	93000	96700	90200	118600	64000	91300	93089.00	25.96	0	-142784	95566	93432	91266	89132	86966	92350	88050	352	27300	500	63910	100	1	69070598	62923	1071.76	7.86	12	1.45	85.00	11584.00	244000	20240111	-62.66	42950	20231117	112.11	244000	-62.66	20240111	75500	20.66	20240531	244000	-62.66	20240111	42950	112.11	20231117	0.54	N	450080	500	351 억		17929383	N	N	2165	N	00	N
11	20240627	151331	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91800	500	2	0.55	90131101100	967577	145.49	93000	96700	90200	118600	64000	91300	93152.18	25.96	0	-151322	95566	93432	91266	89132	86966	92350	88050	352	27300	500	63910	100	1	69070598	63407	1080.00	7.92	12	1.40	85.00	11584.00	244000	20240111	-62.38	42950	20231117	113.74	244000	-62.38	20240111	75500	21.59	20240531	244000	-62.38	20240111	42950	113.74	20231117	0.54	N	450080	500	351 억		17929383	N	N	1465	N	00	N
12	20240627	141330	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91100	-200	5	-0.22	84894024000	910529	136.91	93000	96700	90200	118600	64000	91300	93236.87	25.96	0	-144688	95566	93432	91266	89132	86966	92350	88050	352	27300	500	63910	100	1	69070598	62923	1071.76	7.86	12	1.32	85.00	11584.00	244000	20240111	-62.66	42950	20231117	112.11	244000	-62.66	20240111	75500	20.66	20240531	244000	-62.66	20240111	42950	112.11	20231117	0.54	N	450080	500	351 억		17929383	N	N	1465	N	00	N
13	20240627	131329	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91400	100	2	0.11	81292555900	871146	130.99	93000	96700	90200	118600	64000	91300	93317.81	25.96	0	-139803	95566	93432	91266	89132	86966	92350	88050	352	27300	500	63910	100	1	69070598	63131	1075.29	7.89	12	1.26	85.00	11584.00	244000	20240111	-62.54	42950	20231117	112.81	244000	-62.54	20240111	75500	21.06	20240531	244000	-62.54	20240111	42950	112.81	20231117	0.54	N	450080	500	351 억		17929383	N	N	1465	N	00	N
14	20240627	121331	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90300	-1000	5	-1.10	75208878000	804551	120.98	93000	96700	90200	118600	64000	91300	93480.50	25.96	0	-125311	95566	93432	91266	89132	86966	92350	88050	352	27300	500	63910	100	1	69070598	62371	1062.35	7.80	12	1.16	85.00	11584.00	244000	20240111	-62.99	42950	20231117	110.24	244000	-62.99	20240111	75500	19.60	20240531	244000	-62.99	20240111	42950	110.24	20231117	0.54	N	450080	500	351 억		17929383	N	N	1465	N	00	N
15	20240627	111331	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91000	-300	5	-0.33	69687584800	743610	111.82	93000	96700	90800	118600	64000	91300	93716.65	25.96	0	-117056	95566	93432	91266	89132	86966	92350	88050	352	27300	500	63910	100	1	69070598	62854	1070.59	7.86	12	1.08	85.00	11584.00	244000	20240111	-62.70	42950	20231117	111.87	244000	-62.70	20240111	75500	20.53	20240531	244000	-62.70	20240111	42950	111.87	20231117	0.54	N	450080	500	351 억		17929383	N	N	1465	N	00	N
16	20240627	101330	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91500	200	2	0.22	61182982000	650437	97.81	93000	96700	91500	118600	64000	91300	94066.28	25.96	0	-88301	95566	93432	91266	89132	86966	92350	88050	352	27300	500	63910	100	1	69070598	63200	1076.47	7.90	12	0.94	85.00	11584.00	244000	20240111	-62.50	42950	20231117	113.04	244000	-62.50	20240111	75500	21.19	20240531	244000	-62.50	20240111	42950	113.04	20231117	0.54	N	450080	500	351 억		17929383	N	N	1465	N	00	N
17	20240627	091331	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94400	3100	2	3.40	38353145700	404479	60.82	93000	96700	92700	118600	64000	91300	94824.91	25.96	0	-29849	95566	93432	91266	89132	86966	92350	88050	352	27300	500	63910	100	1	69070598	65203	1110.59	8.15	12	0.59	85.00	11584.00	244000	20240111	-61.31	42950	20231117	119.79	244000	-61.31	20240111	75500	25.03	20240531	244000	-61.31	20240111	42950	119.79	20231117	0.54	N	450080	500	351 억		17929383	N	N	1465	N	00	N
18	20240626	161325	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91300	200	2	0.22	59641411900	655691	86.40	92300	93400	89100	118400	63800	91100	90959.21	25.99	0	-21859	98366	94732	92866	89232	87366	93800	88300	352	27300	500	63770	100	1	69070598	63061	1074.12	7.88	12	0.95	85.00	11584.00	244000	20240111	-62.58	42950	20231117	112.57	244000	-62.58	20240111	75500	20.93	20240531	244000	-62.58	20240111	42950	112.57	20231117	0.50	N	450080	500	351 억		17948655	N	N	1465	N	00	N
19	20240626	151331	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91200	100	2	0.11	56895703300	625618	82.44	92300	93400	89100	118400	63800	91100	90942.99	25.99	0	-26199	98366	94732	92866	89232	87366	93800	88300	352	27300	500	63770	100	1	69070598	62992	1072.94	7.87	12	0.91	85.00	11584.00	244000	20240111	-62.62	42950	20231117	112.34	244000	-62.62	20240111	75500	20.79	20240531	244000	-62.62	20240111	42950	112.34	20231117	0.50	N	450080	500	351 억		17948655	N	N	1991	N	00	N
20	20240626	141326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91300	200	2	0.22	50816089800	559078	73.67	92300	93400	89100	118400	63800	91100	90892.36	25.99	0	-28556	98366	94732	92866	89232	87366	93800	88300	352	27300	500	63770	100	1	69070598	63061	1074.12	7.88	12	0.81	85.00	11584.00	244000	20240111	-62.58	42950	20231117	112.57	244000	-62.58	20240111	75500	20.93	20240531	244000	-62.58	20240111	42950	112.57	20231117	0.50	N	450080	500	351 억		17948655	N	N	1991	N	00	N
21	20240626	131327	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90800	-300	5	-0.33	46202439700	508386	66.99	92300	93400	89100	118400	63800	91100	90880.27	25.99	0	-27870	98366	94732	92866	89232	87366	93800	88300	352	27300	500	63770	100	1	69070598	62716	1068.24	7.84	12	0.74	85.00	11584.00	244000	20240111	-62.79	42950	20231117	111.41	244000	-62.79	20240111	75500	20.26	20240531	244000	-62.79	20240111	42950	111.41	20231117	0.50	N	450080	500	351 억		17948655	N	N	1991	N	00	N
22	20240626	121324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	89100	-2000	5	-2.20	34037518400	375040	49.42	92300	93400	89100	118400	63800	91100	90756.27	25.99	0	-15709	98366	94732	92866	89232	87366	93800	88300	352	27300	500	63770	100	1	69070598	61542	1048.24	7.69	12	0.54	85.00	11584.00	244000	20240111	-63.48	42950	20231117	107.45	244000	-63.48	20240111	75500	18.01	20240531	244000	-63.48	20240111	42950	107.45	20231117	0.50	N	450080	500	351 억		17948655	N	N	1991	N	00	N
23	20240626	111328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90100	-1000	5	-1.10	27143529300	298061	39.27	92300	93400	89600	118400	63800	91100	91066.94	25.99	0	-13437	98366	94732	92866	89232	87366	93800	88300	352	27300	500	63770	100	1	69070598	62233	1060.00	7.78	12	0.43	85.00	11584.00	244000	20240111	-63.07	42950	20231117	109.78	244000	-63.07	20240111	75500	19.34	20240531	244000	-63.07	20240111	42950	109.78	20231117	0.50	N	450080	500	351 억		17948655	N	N	1991	N	00	N
24	20240626	101324	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	90900	-200	5	-0.22	22151026500	242810	31.99	92300	93400	89600	118400	63800	91100	91228.26	25.99	0	-9138	98366	94732	92866	89232	87366	93800	88300	352	27300	500	63770	100	1	69070598	62785	1069.41	7.85	12	0.35	85.00	11584.00	244000	20240111	-62.75	42950	20231117	111.64	244000	-62.75	20240111	75500	20.40	20240531	244000	-62.75	20240111	42950	111.64	20231117	0.50	N	450080	500	351 억		17948655	N	N	1991	N	00	N
25	20240626	091328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91100	0	3	0.00	10778303800	117060	15.42	92300	93400	90600	118400	63800	91100	92082.03	25.99	0	-16237	98366	94732	92866	89232	87366	93800	88300	352	27300	500	63770	100	1	69070598	62923	1071.76	7.86	12	0.17	85.00	11584.00	244000	20240111	-62.66	42950	20231117	112.11	244000	-62.66	20240111	75500	20.66	20240531	244000	-62.66	20240111	42950	112.11	20231117	0.50	N	450080	500	351 억		17948655	N	N	1991	N	00	N
26	20240625	161323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91100	-4100	5	-4.31	68938308300	740343	94.92	95500	96500	91000	123700	66700	95200	93125.70	25.96	-22835	39665	102200	98700	96200	92700	90200	97450	91450	352	28500	500	66640	100	1	69070598	62923	1071.76	7.86	12	1.07	85.00	11584.00	244000	20240111	-62.66	42950	20231117	112.11	244000	-62.66	20240111	75500	20.66	20240531	244000	-62.66	20240111	42950	112.11	20231117	0.47	N	450080	500	351 억		17930203	N	N	1991	N	00	N
27	20240625	151322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91300	-3900	5	-4.10	64910114800	696142	89.26	95500	96500	91000	123700	66700	95200	93242.57	25.96	-22835	23183	102200	98700	96200	92700	90200	97450	91450	352	28500	500	66640	100	1	69070598	63061	1074.12	7.88	12	1.01	85.00	11584.00	244000	20240111	-62.58	42950	20231117	112.57	244000	-62.58	20240111	75500	20.93	20240531	244000	-62.58	20240111	42950	112.57	20231117	0.47	N	450080	500	351 억		17930203	N	N	1962	N	00	N
28	20240625	141325	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92000	-3200	5	-3.36	52655799000	561955	72.05	95500	96500	91600	123700	66700	95200	93701.03	25.96	-22835	6469	102200	98700	96200	92700	90200	97450	91450	352	28500	500	66640	100	1	69070598	63545	1082.35	7.94	12	0.81	85.00	11584.00	244000	20240111	-62.30	42950	20231117	114.20	244000	-62.30	20240111	75500	21.85	20240531	244000	-62.30	20240111	42950	114.20	20231117	0.47	N	450080	500	351 억		17930203	N	N	1962	N	00	N
29	20240625	131326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	91600	-3600	5	-3.78	47246532800	503100	64.51	95500	96500	91600	123700	66700	95200	93910.75	25.96	-22835	640	102200	98700	96200	92700	90200	97450	91450	352	28500	500	66640	100	1	69070598	63269	1077.65	7.91	12	0.73	85.00	11584.00	244000	20240111	-62.46	42950	20231117	113.27	244000	-62.46	20240111	75500	21.32	20240531	244000	-62.46	20240111	42950	113.27	20231117	0.47	N	450080	500	351 억		17930203	N	N	1962	N	00	N
30	20240625	121328	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	92600	-2600	5	-2.73	38871219900	412371	52.87	95500	96500	92400	123700	66700	95200	94262.68	25.96	-22835	-860	102200	98700	96200	92700	90200	97450	91450	352	28500	500	66640	100	1	69070598	63959	1089.41	7.99	12	0.60	85.00	11584.00	244000	20240111	-62.05	42950	20231117	115.60	244000	-62.05	20240111	75500	22.65	20240531	244000	-62.05	20240111	42950	115.60	20231117	0.47	N	450080	500	351 억		17930203	N	N	1962	N	00	N
31	20240625	111326	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93900	-1300	5	-1.37	30339517800	320585	41.10	95500	96500	93300	123700	66700	95200	94637.94	25.96	-22835	-3293	102200	98700	96200	92700	90200	97450	91450	352	28500	500	66640	100	1	69070598	64857	1104.71	8.11	12	0.46	85.00	11584.00	244000	20240111	-61.52	42950	20231117	118.63	244000	-61.52	20240111	75500	24.37	20240531	244000	-61.52	20240111	42950	118.63	20231117	0.47	N	450080	500	351 억		17930203	N	N	1962	N	00	N
32	20240625	101325	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93600	-1600	5	-1.68	22507714800	237324	30.43	95500	96500	93300	123700	66700	95200	94839.57	25.96	-22835	2342	102200	98700	96200	92700	90200	97450	91450	352	28500	500	66640	100	1	69070598	64650	1101.18	8.08	12	0.34	85.00	11584.00	244000	20240111	-61.64	42950	20231117	117.93	244000	-61.64	20240111	75500	23.97	20240531	244000	-61.64	20240111	42950	117.93	20231117	0.47	N	450080	500	351 억		17930203	N	N	1962	N	00	N
33	20240625	091323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95000	-200	5	-0.21	8456318200	88308	11.32	95500	96500	95000	123700	66700	95200	95759.53	25.96	-22835	-4638	102200	98700	96200	92700	90200	97450	91450	352	28500	500	66640	100	1	69070598	65617	1117.65	8.20	12	0.13	85.00	11584.00	244000	20240111	-61.07	42950	20231117	121.19	244000	-61.07	20240111	75500	25.83	20240531	244000	-61.07	20240111	42950	121.19	20231117	0.47	N	450080	500	351 억		17930203	N	N	1962	N	00	N
34	20240624	161323	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95200	-2900	5	-2.96	73827123800	765621	52.97	97300	99700	93700	127500	68700	98100	96428.39	25.84	0	49452	105700	101900	99200	95400	92700	100550	94050	352	29400	500	68670	100	1	69070598	65755	1120.00	8.22	12	1.11	85.00	11584.00	244000	20240111	-60.98	42950	20231117	121.65	244000	-60.98	20240111	75500	26.09	20240531	244000	-60.98	20240111	42950	121.65	20231117	0.43	N	450080	500	351 억		17848204	N	N	1962	N	00	N
35	20240624	151319	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95500	-2600	5	-2.65	70352806400	729184	50.45	97300	99700	93700	127500	68700	98100	96480.29	25.84	0	37242	105700	101900	99200	95400	92700	100550	94050	352	29400	500	68670	100	1	69070598	65962	1123.53	8.24	12	1.06	85.00	11584.00	244000	20240111	-60.86	42950	20231117	122.35	244000	-60.86	20240111	75500	26.49	20240531	244000	-60.86	20240111	42950	122.35	20231117	0.43	N	450080	500	351 억		17848204	N	N	2404	N	00	N
36	20240624	141321	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94200	-3900	5	-3.98	59376204900	614101	42.49	97300	99700	93700	127500	68700	98100	96686.70	25.84	0	5990	105700	101900	99200	95400	92700	100550	94050	352	29400	500	68670	100	1	69070598	65065	1108.24	8.13	12	0.89	85.00	11584.00	244000	20240111	-61.39	42950	20231117	119.32	244000	-61.39	20240111	75500	24.77	20240531	244000	-61.39	20240111	42950	119.32	20231117	0.43	N	450080	500	351 억		17848204	N	N	2404	N	00	N
37	20240624	131318	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	94900	-3200	5	-3.26	50455828600	519349	35.93	97300	99700	94500	127500	68700	98100	97151.03	25.84	0	-6328	105700	101900	99200	95400	92700	100550	94050	352	29400	500	68670	100	1	69070598	65548	1116.47	8.19	12	0.75	85.00	11584.00	244000	20240111	-61.11	42950	20231117	120.95	244000	-61.11	20240111	75500	25.70	20240531	244000	-61.11	20240111	42950	120.95	20231117	0.43	N	450080	500	351 억		17848204	N	N	2404	N	00	N
38	20240624	121320	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95200	-2900	5	-2.96	41834063700	428502	29.65	97300	99700	95200	127500	68700	98100	97628.00	25.84	0	-10126	105700	101900	99200	95400	92700	100550	94050	352	29400	500	68670	100	1	69070598	65755	1120.00	8.22	12	0.62	85.00	11584.00	244000	20240111	-60.98	42950	20231117	121.65	244000	-60.98	20240111	75500	26.09	20240531	244000	-60.98	20240111	42950	121.65	20231117	0.43	N	450080	500	351 억		17848204	N	N	2404	N	00	N
39	20240624	111322	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96800	-1300	5	-1.33	32420632000	330411	22.86	97300	99700	96600	127500	68700	98100	98122.17	25.84	0	-19781	105700	101900	99200	95400	92700	100550	94050	352	29400	500	68670	100	1	69070598	66860	1138.82	8.36	12	0.48	85.00	11584.00	244000	20240111	-60.33	42950	20231117	125.38	244000	-60.33	20240111	75500	28.21	20240531	244000	-60.33	20240111	42950	125.38	20231117	0.43	N	450080	500	351 억		17848204	N	N	2404	N	00	N
40	20240624	101320	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98400	300	2	0.31	26246613100	267036	18.47	97300	99700	96600	127500	68700	98100	98289.07	25.84	0	-23319	105700	101900	99200	95400	92700	100550	94050	352	29400	500	68670	100	1	69070598	67965	1157.65	8.49	12	0.39	85.00	11584.00	244000	20240111	-59.67	42950	20231117	129.10	244000	-59.67	20240111	75500	30.33	20240531	244000	-59.67	20240111	42950	129.10	20231117	0.43	N	450080	500	351 억		17848204	N	N	2404	N	00	N
41	20240624	091321	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97500	-600	5	-0.61	7295457400	75008	5.19	97300	98400	96600	127500	68700	98100	97255.99	25.84	0	12129	105700	101900	99200	95400	92700	100550	94050	352	29400	500	68670	100	1	69070598	67344	1147.06	8.42	12	0.11	85.00	11584.00	244000	20240111	-60.04	42950	20231117	127.01	244000	-60.04	20240111	75500	29.14	20240531	244000	-60.04	20240111	42950	127.01	20231117	0.43	N	450080	500	351 억		17848204	N	N	2404	N	00	N
42	20240621	161235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98100	-4700	5	-4.57	141089676400	1420505	159.64	101300	103000	96500	133600	72000	102800	99326.82	25.74	0	-27587	111533	107166	104633	100266	97733	105900	99000	352	30800	500	71960	100	1	69070598	67758	1154.12	8.47	12	2.06	85.00	11584.00	244000	20240111	-59.80	42950	20231117	128.41	244000	-59.80	20240111	75500	29.93	20240531	244000	-59.80	20240111	42950	128.41	20231117	0.26	N	450080	500	351 억		17778954	N	N	2404	N	00	N
43	20240621	151236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	96800	-6000	5	-5.84	107095496600	1073475	120.64	101300	103000	96500	133600	72000	102800	99765.04	25.74	0	-89091	111533	107166	104633	100266	97733	105900	99000	352	30800	500	71960	100	1	69070598	66860	1138.82	8.36	12	1.55	85.00	11584.00	244000	20240111	-60.33	42950	20231117	125.38	244000	-60.33	20240111	75500	28.21	20240531	244000	-60.33	20240111	42950	125.38	20231117	0.26	N	450080	500	351 억		17778954	N	N	2925	N	00	N
44	20240621	141233	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	98400	-4400	5	-4.28	82657828100	822603	92.45	101300	103000	98200	133600	72000	102800	100483.06	25.74	0	-85947	111533	107166	104633	100266	97733	105900	99000	352	30800	500	71960	100	1	69070598	67965	1157.65	8.49	12	1.19	85.00	11584.00	244000	20240111	-59.67	42950	20231117	129.10	244000	-59.67	20240111	75500	30.33	20240531	244000	-59.67	20240111	42950	129.10	20231117	0.26	N	450080	500	351 억		17778954	N	N	2925	N	00	N
45	20240621	131236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	100300	-2500	5	-2.43	58241979500	576135	64.75	101300	103000	99900	133600	72000	102800	101090.64	25.74	0	-49076	111533	107166	104633	100266	97733	105900	99000	352	30800	500	71960	100	1	69070598	69278	1180.00	8.66	12	0.83	85.00	11584.00	244000	20240111	-58.89	42950	20231117	133.53	244000	-58.89	20240111	75500	32.85	20240531	244000	-58.89	20240111	42950	133.53	20231117	0.26	N	450080	500	351 억		17778954	N	N	2925	N	00	N
46	20240621	121238	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	101000	-1800	5	-1.75	49855435800	492766	55.38	101300	103000	99900	133600	72000	102800	101174.43	25.74	0	-32213	111533	107166	104633	100266	97733	105900	99000	352	30800	500	71960	100	1	69070598	69761	1188.24	8.72	12	0.71	85.00	11584.00	244000	20240111	-58.61	42950	20231117	135.16	244000	-58.61	20240111	75500	33.77	20240531	244000	-58.61	20240111	42950	135.16	20231117	0.26	N	450080	500	351 억		17778954	N	N	2925	N	00	N
47	20240621	111236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	101200	-1600	5	-1.56	37584822400	372346	41.85	101300	102500	99900	133600	72000	102800	100940.23	25.74	0	-23638	111533	107166	104633	100266	97733	105900	99000	352	30800	500	71960	100	1	69070598	69899	1190.59	8.74	12	0.54	85.00	11584.00	244000	20240111	-58.52	42950	20231117	135.62	244000	-58.52	20240111	75500	34.04	20240531	244000	-58.52	20240111	42950	135.62	20231117	0.26	N	450080	500	351 억		17778954	N	N	2925	N	00	N
48	20240621	101233	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	101700	-1100	5	-1.07	28948442100	286922	32.25	101300	102500	99900	133600	72000	102800	100892.60	25.74	0	-13023	111533	107166	104633	100266	97733	105900	99000	352	30800	500	71960	100	1	69070598	70245	1196.47	8.78	12	0.42	85.00	11584.00	244000	20240111	-58.32	42950	20231117	136.79	244000	-58.32	20240111	75500	34.70	20240531	244000	-58.32	20240111	42950	136.79	20231117	0.26	N	450080	500	351 억		17778954	N	N	2925	N	00	N
49	20240621	091239	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	100800	-2000	5	-1.95	10447651900	103288	11.61	101300	102500	100200	133600	72000	102800	101149.55	25.74	0	-10823	111533	107166	104633	100266	97733	105900	99000	352	30800	500	71960	100	1	69070598	69623	1185.88	8.70	12	0.15	85.00	11584.00	244000	20240111	-58.69	42950	20231117	134.69	244000	-58.69	20240111	75500	33.51	20240531	244000	-58.69	20240111	42950	134.69	20231117	0.26	N	450080	500	351 억		17778954	N	N	2925	N	00	N
50	20240620	161230	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	102800	-5500	5	-5.08	91961029000	876520	41.97	107100	109000	102100	140700	75900	108300	104920.87	25.83	0	-61142	116033	112166	106633	102766	97233	114100	104700	352	32400	500	75810	100	1	69070598	71005	1209.41	8.87	12	1.27	85.00	11584.00	244000	20240111	-57.87	42950	20231117	139.35	244000	-57.87	20240111	75500	36.16	20240531	244000	-57.87	20240111	42950	139.35	20231117	0.30	N	450080	500	351 억		17843660	N	N	2925	N	00	N
51	20240620	151227	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	102700	-5600	5	-5.17	86299860300	821356	39.33	107100	109000	102100	140700	75900	108300	105068.34	25.83	0	-67592	116033	112166	106633	102766	97233	114100	104700	352	32400	500	75810	100	1	69070598	70936	1208.24	8.87	12	1.19	85.00	11584.00	244000	20240111	-57.91	42950	20231117	139.12	244000	-57.91	20240111	75500	36.03	20240531	244000	-57.91	20240111	42950	139.12	20231117	0.30	N	450080	500	351 억		17843660	N	N	5247	N	00	N
52	20240620	141232	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	104200	-4100	5	-3.79	70968730000	672574	32.20	107100	109000	103400	140700	75900	108300	105516.37	25.83	0	-60565	116033	112166	106633	102766	97233	114100	104700	352	32400	500	75810	100	1	69070598	71972	1225.88	9.00	12	0.97	85.00	11584.00	244000	20240111	-57.30	42950	20231117	142.61	244000	-57.30	20240111	75500	38.01	20240531	244000	-57.30	20240111	42950	142.61	20231117	0.30	N	450080	500	351 억		17843660	N	N	5247	N	00	N
53	20240620	131231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	103900	-4400	5	-4.06	65300978200	617993	29.59	107100	109000	103400	140700	75900	108300	105664.43	25.83	0	-57211	116033	112166	106633	102766	97233	114100	104700	352	32400	500	75810	100	1	69070598	71764	1222.35	8.97	12	0.89	85.00	11584.00	244000	20240111	-57.42	42950	20231117	141.91	244000	-57.42	20240111	75500	37.62	20240531	244000	-57.42	20240111	42950	141.91	20231117	0.30	N	450080	500	351 억		17843660	N	N	5247	N	00	N
54	20240620	121231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	103800	-4500	5	-4.16	59039798700	557649	26.70	107100	109000	103700	140700	75900	108300	105870.87	25.83	0	-49703	116033	112166	106633	102766	97233	114100	104700	352	32400	500	75810	100	1	69070598	71695	1221.18	8.96	12	0.81	85.00	11584.00	244000	20240111	-57.46	42950	20231117	141.68	244000	-57.46	20240111	75500	37.48	20240531	244000	-57.46	20240111	42950	141.68	20231117	0.30	N	450080	500	351 억		17843660	N	N	5247	N	00	N
55	20240620	111231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	104800	-3500	5	-3.23	50945337600	480013	22.98	107100	109000	103700	140700	75900	108300	106131.36	25.83	0	-32105	116033	112166	106633	102766	97233	114100	104700	352	32400	500	75810	100	1	69070598	72386	1232.94	9.05	12	0.69	85.00	11584.00	244000	20240111	-57.05	42950	20231117	144.00	244000	-57.05	20240111	75500	38.81	20240531	244000	-57.05	20240111	42950	144.00	20231117	0.30	N	450080	500	351 억		17843660	N	N	5247	N	00	N
56	20240620	101232	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	104200	-4100	5	-3.79	41665660100	391516	18.75	107100	109000	103700	140700	75900	108300	106419.34	25.83	0	-22170	116033	112166	106633	102766	97233	114100	104700	352	32400	500	75810	100	1	69070598	71972	1225.88	9.00	12	0.57	85.00	11584.00	244000	20240111	-57.30	42950	20231117	142.61	244000	-57.30	20240111	75500	38.01	20240531	244000	-57.30	20240111	42950	142.61	20231117	0.30	N	450080	500	351 억		17843660	N	N	5247	N	00	N
57	20240620	091238	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	108300	0	3	0.00	14219633500	132819	6.36	107100	108500	105700	140700	75900	108300	107056.33	25.83	0	-8803	116033	112166	106633	102766	97233	114100	104700	352	32400	500	75810	100	1	69070598	74803	1274.12	9.35	12	0.19	85.00	11584.00	244000	20240111	-55.61	42950	20231117	152.15	244000	-55.61	20240111	75500	43.44	20240531	244000	-55.61	20240111	42950	152.15	20231117	0.30	N	450080	500	351 억		17843660	N	N	5247	N	00	N
58	20240619	161225	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	108300	5600	2	5.45	220571175200	2073457	138.92	102000	110500	101100	133500	71900	102700	106375.54	26.12	0	-107928	116366	109532	105266	98432	94166	107400	96300	351	30800	500	71890	100	1	68985218	74711	1274.12	9.35	12	3.01	85.00	11584.00	244000	20240111	-55.61	42950	20231117	152.15	244000	-55.61	20240111	75500	43.44	20240531	244000	-55.61	20240111	42950	152.15	20231117	0.34	N	450080	500	351 억		18015509	N	N	5247	N	00	N
59	20240619	151226	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	108200	5500	2	5.36	213360154700	2006778	134.45	102000	110500	101100	133500	71900	102700	106320.42	26.12	0	-124773	116366	109532	105266	98432	94166	107400	96300	351	30800	500	71890	100	1	68985218	74642	1272.94	9.34	12	2.91	85.00	11584.00	244000	20240111	-55.66	42950	20231117	151.92	244000	-55.66	20240111	75500	43.31	20240531	244000	-55.66	20240111	42950	151.92	20231117	0.34	N	450080	500	351 억		18015509	N	N	4792	N	00	N
60	20240619	141235	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	107300	4600	2	4.48	190233327900	1792848	120.12	102000	110500	101100	133500	71900	102700	106107.48	26.12	0	-143693	116366	109532	105266	98432	94166	107400	96300	351	30800	500	71890	100	1	68985218	74021	1262.35	9.26	12	2.60	85.00	11584.00	244000	20240111	-56.02	42950	20231117	149.83	244000	-56.02	20240111	75500	42.12	20240531	244000	-56.02	20240111	42950	149.83	20231117	0.34	N	450080	500	351 억		18015509	N	N	4792	N	00	N
61	20240619	131222	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	106900	4200	2	4.09	169022990600	1595570	106.90	102000	110500	101100	133500	71900	102700	105933.42	26.12	0	-163862	116366	109532	105266	98432	94166	107400	96300	351	30800	500	71890	100	1	68985218	73745	1257.65	9.23	12	2.31	85.00	11584.00	244000	20240111	-56.19	42950	20231117	148.89	244000	-56.19	20240111	75500	41.59	20240531	244000	-56.19	20240111	42950	148.89	20231117	0.34	N	450080	500	351 억		18015509	N	N	4792	N	00	N
62	20240619	121222	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	107500	4800	2	4.67	100430932900	960902	64.38	102000	109100	101100	133500	71900	102700	104518.05	26.12	0	-108937	116366	109532	105266	98432	94166	107400	96300	351	30800	500	71890	100	1	68985218	74159	1264.71	9.28	12	1.39	85.00	11584.00	244000	20240111	-55.94	42950	20231117	150.29	244000	-55.94	20240111	75500	42.38	20240531	244000	-55.94	20240111	42950	150.29	20231117	0.34	N	450080	500	351 억		18015509	N	N	4792	N	00	N
63	20240619	111226	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	103400	700	2	0.68	53088739200	516013	34.57	102000	104500	101100	133500	71900	102700	102882.69	26.12	0	-37622	116366	109532	105266	98432	94166	107400	96300	351	30800	500	71890	100	1	68985218	71331	1216.47	8.93	12	0.75	85.00	11584.00	244000	20240111	-57.62	42950	20231117	140.75	244000	-57.62	20240111	75500	36.95	20240531	244000	-57.62	20240111	42950	140.75	20231117	0.34	N	450080	500	351 억		18015509	N	N	4792	N	00	N
64	20240619	101231	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	102900	200	2	0.19	36939727600	360065	24.12	102000	104300	101100	133500	71900	102700	102591.72	26.12	0	-18322	116366	109532	105266	98432	94166	107400	96300	351	30800	500	71890	100	1	68985218	70986	1210.59	8.88	12	0.52	85.00	11584.00	244000	20240111	-57.83	42950	20231117	139.58	244000	-57.83	20240111	75500	36.29	20240531	244000	-57.83	20240111	42950	139.58	20231117	0.34	N	450080	500	351 억		18015509	N	N	4792	N	00	N
65	20240619	091234	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	101500	-1200	5	-1.17	13617834900	133023	8.91	102000	103900	101100	133500	71900	102700	102371.12	26.12	0	-15207	116366	109532	105266	98432	94166	107400	96300	351	30800	500	71890	100	1	68985218	70020	1194.12	8.76	12	0.19	85.00	11584.00	244000	20240111	-58.40	42950	20231117	136.32	244000	-58.40	20240111	75500	34.44	20240531	244000	-58.40	20240111	42950	136.32	20231117	0.34	N	450080	500	351 억		18015509	N	N	4792	N	00	N
66	20240618	161219	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	102700	-6800	5	-6.21	155308884900	1470002	93.48	109100	112100	101000	142300	76700	109500	105656.85	0.00	0	57792	116900	113200	109600	105900	102300	115050	107750	351	32800	500	76650	100	1	68985218	70848	1208.24	8.87	12	2.13	85.00	11584.00	244000	20240111	-57.91	42950	20231117	139.12	244000	-57.91	20240111	75500	36.03	20240531	244000	-57.91	20240111	42950	139.12	20231117	0.43	N	450080	500	351 억		0	N	N	4792	N	00	N
67	20240618	151219	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	102000	-7500	5	-6.85	148134879700	1399985	89.03	109100	112100	101000	142300	76700	109500	105809.70	0.00	0	47629	116900	113200	109600	105900	102300	115050	107750	351	32800	500	76650	100	1	68985218	70365	1200.00	8.81	12	2.03	85.00	11584.00	244000	20240111	-58.20	42950	20231117	137.49	244000	-58.20	20240111	75500	35.10	20240531	244000	-58.20	20240111	42950	137.49	20231117	0.43	N	450080	500	351 억		0	N	N	7100	N	00	N
68	20240618	141223	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	102600	-6900	5	-6.30	116079803300	1085564	69.04	109100	112100	102300	142300	76700	109500	106928.55	0.00	0	35320	116900	113200	109600	105900	102300	115050	107750	351	32800	500	76650	100	1	68985218	70779	1207.06	8.86	12	1.57	85.00	11584.00	244000	20240111	-57.95	42950	20231117	138.88	244000	-57.95	20240111	75500	35.89	20240531	244000	-57.95	20240111	42950	138.88	20231117	0.43	N	450080	500	351 억		0	N	N	7100	N	00	N
69	20240618	131223	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	104700	-4800	5	-4.38	93800408000	869906	55.32	109100	112100	103700	142300	76700	109500	107826.71	0.00	0	33966	116900	113200	109600	105900	102300	115050	107750	351	32800	500	76650	100	1	68985218	72228	1231.76	9.04	12	1.26	85.00	11584.00	244000	20240111	-57.09	42950	20231117	143.77	244000	-57.09	20240111	75500	38.68	20240531	244000	-57.09	20240111	42950	143.77	20231117	0.43	N	450080	500	351 억		0	N	N	7100	N	00	N
70	20240618	121220	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	104100	-5400	5	-4.93	84798588500	784095	49.86	109100	112100	103700	142300	76700	109500	108147.01	0.00	0	30974	116900	113200	109600	105900	102300	115050	107750	351	32800	500	76650	100	1	68985218	71814	1224.71	8.99	12	1.14	85.00	11584.00	244000	20240111	-57.34	42950	20231117	142.37	244000	-57.34	20240111	75500	37.88	20240531	244000	-57.34	20240111	42950	142.37	20231117	0.43	N	450080	500	351 억		0	N	N	7100	N	00	N
71	20240618	111221	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	107400	-2100	5	-1.92	61417146500	562220	35.75	109100	112100	106400	142300	76700	109500	109240.05	0.00	0	-7423	116900	113200	109600	105900	102300	115050	107750	351	32800	500	76650	100	1	68985218	74090	1263.53	9.27	12	0.81	85.00	11584.00	244000	20240111	-55.98	42950	20231117	150.06	244000	-55.98	20240111	75500	42.25	20240531	244000	-55.98	20240111	42950	150.06	20231117	0.43	N	450080	500	351 억		0	N	N	7100	N	00	N
72	20240618	101219	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	109100	-400	5	-0.37	43726456400	397862	25.30	109100	112100	108000	142300	76700	109500	109904.37	0.00	0	-12373	116900	113200	109600	105900	102300	115050	107750	351	32800	500	76650	100	1	68985218	75263	1283.53	9.42	12	0.58	85.00	11584.00	244000	20240111	-55.29	42950	20231117	154.02	244000	-55.29	20240111	75500	44.50	20240531	244000	-55.29	20240111	42950	154.02	20231117	0.43	N	450080	500	351 억		0	N	N	7100	N	00	N
73	20240618	091229	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	109400	-100	5	-0.09	13678049000	125322	7.97	109100	110300	108000	142300	76700	109500	109141.00	0.00	0	-4572	116900	113200	109600	105900	102300	115050	107750	351	32800	500	76650	100	1	68985218	75470	1287.06	9.44	12	0.18	85.00	11584.00	244000	20240111	-55.16	42950	20231117	154.71	244000	-55.16	20240111	75500	44.90	20240531	244000	-55.16	20240111	42950	154.71	20231117	0.43	N	450080	500	351 억		0	N	N	7100	N	00	N
74	20240617	161209	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	109500	-2700	5	-2.41	168867957300	1539615	28.52	108500	113300	106000	145800	78600	112200	109681.86	0.00	0	83683	128066	120132	115666	107732	103266	117900	105500	351	33600	500	78540	100	1	68985218	75539	1288.24	9.45	12	2.23	85.00	11584.00	244000	20240111	-55.12	42950	20231117	154.95	244000	-55.12	20240111	75500	45.03	20240531	244000	-55.12	20240111	42950	154.95	20231117	0.49	N	450080	500	351 억		0	N	N	7096	N	00	N
75	20240617	151217	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	109600	-2600	5	-2.32	163170415300	1487592	27.56	108500	113300	106000	145800	78600	112200	109687.20	0.00	0	82397	128066	120132	115666	107732	103266	117900	105500	351	33600	500	78540	100	1	68985218	75608	1289.41	9.46	12	2.16	85.00	11584.00	244000	20240111	-55.08	42950	20231117	155.18	244000	-55.08	20240111	75500	45.17	20240531	244000	-55.08	20240111	42950	155.18	20231117	0.49	N	450080	500	351 억		0	N	N	5021	N	00	N
76	20240617	141207	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	110500	-1700	5	-1.52	146273038400	1333533	24.70	108500	113300	106000	145800	78600	112200	109687.89	0.00	0	70462	128066	120132	115666	107732	103266	117900	105500	351	33600	500	78540	100	1	68985218	76229	1300.00	9.54	12	1.93	85.00	11584.00	244000	20240111	-54.71	42950	20231117	157.28	244000	-54.71	20240111	75500	46.36	20240531	244000	-54.71	20240111	42950	157.28	20231117	0.49	N	450080	500	351 억		0	N	N	5021	N	00	N
77	20240617	131206	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	109900	-2300	5	-2.05	112515649900	1032013	19.12	108500	111500	106000	145800	78600	112200	109024.66	0.00	0	108382	128066	120132	115666	107732	103266	117900	105500	351	33600	500	78540	100	1	68985218	75815	1292.94	9.49	12	1.50	85.00	11584.00	244000	20240111	-54.96	42950	20231117	155.88	244000	-54.96	20240111	75500	45.56	20240531	244000	-54.96	20240111	42950	155.88	20231117	0.49	N	450080	500	351 억		0	N	N	5021	N	00	N
78	20240617	121206	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	110500	-1700	5	-1.52	104925086000	963138	17.84	108500	111500	106000	145800	78600	112200	108940.03	0.00	0	99256	128066	120132	115666	107732	103266	117900	105500	351	33600	500	78540	100	1	68985218	76229	1300.00	9.54	12	1.40	85.00	11584.00	244000	20240111	-54.71	42950	20231117	157.28	244000	-54.71	20240111	75500	46.36	20240531	244000	-54.71	20240111	42950	157.28	20231117	0.49	N	450080	500	351 억		0	N	N	5021	N	00	N
79	20240617	111157	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	110100	-2100	5	-1.87	95419621000	876760	16.24	108500	111500	106000	145800	78600	112200	108831.14	0.00	0	83208	128066	120132	115666	107732	103266	117900	105500	351	33600	500	78540	100	1	68985218	75953	1295.29	9.50	12	1.27	85.00	11584.00	244000	20240111	-54.88	42950	20231117	156.34	244000	-54.88	20240111	75500	45.83	20240531	244000	-54.88	20240111	42950	156.34	20231117	0.49	N	450080	500	351 억		0	N	N	5021	N	00	N
80	20240617	101158	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	109300	-2900	5	-2.58	80214514700	737930	13.67	108500	111500	106000	145800	78600	112200	108700.90	0.00	0	66615	128066	120132	115666	107732	103266	117900	105500	351	33600	500	78540	100	1	68985218	75401	1285.88	9.44	12	1.07	85.00	11584.00	244000	20240111	-55.20	42950	20231117	154.48	244000	-55.20	20240111	75500	44.77	20240531	244000	-55.20	20240111	42950	154.48	20231117	0.49	N	450080	500	351 억		0	N	N	5021	N	00	N
81	20240617	091201	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	107300	-4900	5	-4.37	37601044400	348462	6.45	108500	110700	106000	145800	78600	112200	107902.69	0.00	0	52935	128066	120132	115666	107732	103266	117900	105500	351	33600	500	78540	100	1	68985218	74021	1262.35	9.26	12	0.51	85.00	11584.00	244000	20240111	-56.02	42950	20231117	149.83	244000	-56.02	20240111	75500	42.12	20240531	244000	-56.02	20240111	42950	149.83	20231117	0.49	N	450080	500	351 억		0	N	N	5021	N	00	N
82	20240614	161016	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	112200	-21300	5	-15.96	378306551100	3242165	169.39	122400	123600	111200	173500	93500	133500	116669.74	0.00	0	-306058	142833	138166	133333	128666	123833	135750	126250	351	40000	500	93450	100	1	68985218	77401	1320.00	9.69	12	4.70	85.00	11584.00	244000	20240111	-54.02	42950	20231117	161.23	244000	-54.02	20240111	75500	48.61	20240531	244000	-54.02	20240111	42950	161.23	20231117	0.61	N	450080	500	351 억		0	N	N	5021	N	00	N
83	20240614	151020	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	112400	-21100	5	-15.81	360100458000	3079636	160.89	122400	123600	112100	173500	93500	133500	116909.41	0.00	0	-350730	142833	138166	133333	128666	123833	135750	126250	351	40000	500	93450	100	1	68985218	77539	1322.35	9.70	12	4.46	85.00	11584.00	244000	20240111	-53.93	42950	20231117	161.70	244000	-53.93	20240111	75500	48.87	20240531	244000	-53.93	20240111	42950	161.70	20231117	0.61	N	450080	500	351 억		0	N	N	34039	N	00	N
84	20240614	141019	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	114100	-19400	5	-14.53	325655429400	2774864	144.97	122400	123600	112500	173500	93500	133500	117337.28	0.00	0	-358430	142833	138166	133333	128666	123833	135750	126250	351	40000	500	93450	100	1	68985218	78712	1342.35	9.85	12	4.02	85.00	11584.00	244000	20240111	-53.24	42950	20231117	165.66	244000	-53.24	20240111	75500	51.13	20240531	244000	-53.24	20240111	42950	165.66	20231117	0.61	N	450080	500	351 억		0	N	N	34039	N	00	N
85	20240614	131021	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	113900	-19600	5	-14.68	301135397200	2561045	133.80	122400	123600	112500	173500	93500	133500	117559.74	0.00	0	-353797	142833	138166	133333	128666	123833	135750	126250	351	40000	500	93450	100	1	68985218	78574	1340.00	9.83	12	3.71	85.00	11584.00	244000	20240111	-53.32	42950	20231117	165.19	244000	-53.32	20240111	75500	50.86	20240531	244000	-53.32	20240111	42950	165.19	20231117	0.61	N	450080	500	351 억		0	N	N	34039	N	00	N
86	20240614	121028	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	113700	-19800	5	-14.83	283069688600	2402274	125.51	122400	123600	112500	173500	93500	133500	117809.63	0.00	0	-343996	142833	138166	133333	128666	123833	135750	126250	351	40000	500	93450	100	1	68985218	78436	1337.65	9.82	12	3.48	85.00	11584.00	244000	20240111	-53.40	42950	20231117	164.73	244000	-53.40	20240111	75500	50.60	20240531	244000	-53.40	20240111	42950	164.73	20231117	0.61	N	450080	500	351 억		0	N	N	34039	N	00	N
87	20240614	111145	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	115400	-18100	5	-13.56	259179400000	2193643	114.61	122400	123600	112500	173500	93500	133500	118124.01	0.00	0	-312719	142833	138166	133333	128666	123833	135750	126250	351	40000	500	93450	100	1	68985218	79609	1357.65	9.96	12	3.18	85.00	11584.00	244000	20240111	-52.70	42950	20231117	168.68	244000	-52.70	20240111	75500	52.85	20240531	244000	-52.70	20240111	42950	168.68	20231117	0.61	N	450080	500	351 억		0	N	N	34039	N	00	N
88	20240614	101146	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	116100	-17400	5	-13.03	194710308800	1630894	85.21	122400	123600	115100	173500	93500	133500	119356.27	0.00	0	-254859	142833	138166	133333	128666	123833	135750	126250	351	40000	500	93450	100	1	68985218	80092	1365.88	10.02	12	2.36	85.00	11584.00	244000	20240111	-52.42	42950	20231117	170.31	244000	-52.42	20240111	75500	53.77	20240531	244000	-52.42	20240111	42950	170.31	20231117	0.61	N	450080	500	351 억		0	N	N	34039	N	00	N
89	20240614	091151	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	120800	-12700	5	-9.51	75670697200	624472	32.63	122400	123600	119600	173500	93500	133500	121101.25	0.00	0	-75600	142833	138166	133333	128666	123833	135750	126250	351	40000	500	93450	100	1	68985218	83334	1421.18	10.43	12	0.91	85.00	11584.00	244000	20240111	-50.49	42950	20231117	181.26	244000	-50.49	20240111	75500	60.00	20240531	244000	-50.49	20240111	42950	181.26	20231117	0.61	N	450080	500	351 억		0	N	N	34039	N	00	N
90	20240613	161131	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133500	500	2	0.38	248051128100	1874218	108.41	138000	138000	128500	172900	93100	133000	132347.20	0.00	0	142281	139066	136032	131666	128632	124266	137550	130150	351	39900	500	93100	100	1	68985218	92095	1570.59	11.52	12	2.72	85.00	11584.00	244000	20240111	-45.29	42950	20231117	210.83	244000	-45.29	20240111	75500	76.82	20240531	244000	-45.29	20240111	42950	210.83	20231117	0.64	N	450080	500	351 억		0	N	N	34037	N	00	N
91	20240613	151151	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133400	400	2	0.30	212713082800	1609442	93.10	138000	138000	128500	172900	93100	133000	132165.03	0.00	0	44400	139066	136032	131666	128632	124266	137550	130150	351	39900	500	93100	100	1	68985218	92026	1569.41	11.52	12	2.33	85.00	11584.00	244000	20240111	-45.33	42950	20231117	210.59	244000	-45.33	20240111	75500	76.69	20240531	244000	-45.33	20240111	42950	210.59	20231117	0.64	N	450080	500	351 억		0	N	N	725	N	00	N
92	20240613	141139	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	130200	-2800	5	-2.11	186014678900	1407539	81.42	138000	138000	128500	172900	93100	133000	132155.15	0.00	0	33376	139066	136032	131666	128632	124266	137550	130150	351	39900	500	93100	100	1	68985218	89819	1531.76	11.24	12	2.04	85.00	11584.00	244000	20240111	-46.64	42950	20231117	203.14	244000	-46.64	20240111	75500	72.45	20240531	244000	-46.64	20240111	42950	203.14	20231117	0.64	N	450080	500	351 억		0	N	N	725	N	00	N
93	20240613	131139	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133000	0	3	0.00	162865842900	1231056	71.21	138000	138000	128500	172900	93100	133000	132296.90	0.00	0	28047	139066	136032	131666	128632	124266	137550	130150	351	39900	500	93100	100	1	68985218	91750	1564.71	11.48	12	1.78	85.00	11584.00	244000	20240111	-45.49	42950	20231117	209.66	244000	-45.49	20240111	75500	76.16	20240531	244000	-45.49	20240111	42950	209.66	20231117	0.64	N	450080	500	351 억		0	N	N	725	N	00	N
94	20240613	121141	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	132400	-600	5	-0.45	148626870200	1123981	65.01	138000	138000	128500	172900	93100	133000	132231.62	0.00	0	4439	139066	136032	131666	128632	124266	137550	130150	351	39900	500	93100	100	1	68985218	91336	1557.65	11.43	12	1.63	85.00	11584.00	244000	20240111	-45.74	42950	20231117	208.27	244000	-45.74	20240111	75500	75.36	20240531	244000	-45.74	20240111	42950	208.27	20231117	0.64	N	450080	500	351 억		0	N	N	725	N	00	N
95	20240613	111135	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133200	200	2	0.15	133521255800	1009596	58.40	138000	138000	128500	172900	93100	133000	132251.16	0.00	0	-10858	139066	136032	131666	128632	124266	137550	130150	351	39900	500	93100	100	1	68985218	91888	1567.06	11.50	12	1.46	85.00	11584.00	244000	20240111	-45.41	42950	20231117	210.13	244000	-45.41	20240111	75500	76.42	20240531	244000	-45.41	20240111	42950	210.13	20231117	0.64	N	450080	500	351 억		0	N	N	725	N	00	N
96	20240613	101133	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	132600	-400	5	-0.30	99640355000	755332	43.69	138000	138000	128500	172900	93100	133000	131914.02	0.00	0	-74879	139066	136032	131666	128632	124266	137550	130150	351	39900	500	93100	100	1	68985218	91474	1560.00	11.45	12	1.09	85.00	11584.00	244000	20240111	-45.66	42950	20231117	208.73	244000	-45.66	20240111	75500	75.63	20240531	244000	-45.66	20240111	42950	208.73	20231117	0.64	N	450080	500	351 억		0	N	N	725	N	00	N
97	20240613	091142	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	130900	-2100	5	-1.58	46981099300	350532	20.28	138000	138000	130100	172900	93100	133000	134031.99	0.00	0	-59788	139066	136032	131666	128632	124266	137550	130150	351	39900	500	93100	100	1	68985218	90302	1540.00	11.30	12	0.51	85.00	11584.00	244000	20240111	-46.35	42950	20231117	204.77	244000	-46.35	20240111	75500	73.38	20240531	244000	-46.35	20240111	42950	204.77	20231117	0.64	N	450080	500	351 억		0	N	N	725	N	00	N
98	20240612	161123	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133000	1200	2	0.91	224924473200	1708143	52.59	127800	134700	127300	171300	92300	131800	131674.15	0.00	0	164642	140866	136332	132166	127632	123466	138600	129900	351	39500	500	92260	100	1	68985218	91750	1564.71	11.48	12	2.48	85.00	11584.00	244000	20240111	-45.49	42950	20231117	209.66	244000	-45.49	20240111	75500	76.16	20240531	244000	-45.49	20240111	42950	209.66	20231117	0.55	N	450080	500	351 억		0	N	N	681	N	01	N
99	20240612	151136	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131600	-200	5	-0.15	216405747100	1643898	50.61	127800	134700	127300	171300	92300	131800	131641.80	0.00	0	157473	140866	136332	132166	127632	123466	138600	129900	351	39500	500	92260	100	1	68985218	90785	1548.24	11.36	12	2.38	85.00	11584.00	244000	20240111	-46.07	42950	20231117	206.40	244000	-46.07	20240111	75500	74.30	20240531	244000	-46.07	20240111	42950	206.40	20231117	0.55	N	450080	500	351 억		0	N	N	5852	N	01	N
100	20240612	141129	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131800	0	3	0.00	193493008300	1469919	45.26	127800	134700	127300	171300	92300	131800	131635.11	0.00	0	148089	140866	136332	132166	127632	123466	138600	129900	351	39500	500	92260	100	1	68985218	90923	1550.59	11.38	12	2.13	85.00	11584.00	244000	20240111	-45.98	42950	20231117	206.87	244000	-45.98	20240111	75500	74.57	20240531	244000	-45.98	20240111	42950	206.87	20231117	0.55	N	450080	500	351 억		0	N	N	5852	N	01	N
101	20240612	131131	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133400	1600	2	1.21	180371726900	1371190	42.22	127800	134700	127300	171300	92300	131800	131543.86	0.00	0	147287	140866	136332	132166	127632	123466	138600	129900	351	39500	500	92260	100	1	68985218	92026	1569.41	11.52	12	1.99	85.00	11584.00	244000	20240111	-45.33	42950	20231117	210.59	244000	-45.33	20240111	75500	76.69	20240531	244000	-45.33	20240111	42950	210.59	20231117	0.55	N	450080	500	351 억		0	N	N	5852	N	01	N
102	20240612	121129	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	132600	800	2	0.61	164551091000	1252341	38.56	127800	134700	127300	171300	92300	131800	131394.67	0.00	0	131801	140866	136332	132166	127632	123466	138600	129900	351	39500	500	92260	100	1	68985218	91474	1560.00	11.45	12	1.82	85.00	11584.00	244000	20240111	-45.66	42950	20231117	208.73	244000	-45.66	20240111	75500	75.63	20240531	244000	-45.66	20240111	42950	208.73	20231117	0.55	N	450080	500	351 억		0	N	N	5852	N	01	N
103	20240612	111126	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	133400	1600	2	1.21	138512474500	1055588	32.50	127800	134700	127300	171300	92300	131800	131218.10	0.00	0	132595	140866	136332	132166	127632	123466	138600	129900	351	39500	500	92260	100	1	68985218	92026	1569.41	11.52	12	1.53	85.00	11584.00	244000	20240111	-45.33	42950	20231117	210.59	244000	-45.33	20240111	75500	76.69	20240531	244000	-45.33	20240111	42950	210.59	20231117	0.55	N	450080	500	351 억		0	N	N	5852	N	01	N
104	20240612	101130	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	131300	-500	5	-0.38	90829423100	697686	21.48	127800	133000	127300	171300	92300	131800	130185.79	0.00	0	73050	140866	136332	132166	127632	123466	138600	129900	351	39500	500	92260	100	1	68985218	90578	1544.71	11.33	12	1.01	85.00	11584.00	244000	20240111	-46.19	42950	20231117	205.70	244000	-46.19	20240111	75500	73.91	20240531	244000	-46.19	20240111	42950	205.70	20231117	0.55	N	450080	500	351 억		0	N	N	5852	N	01	N
105	20240612	091131	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	127900	-3900	5	-2.96	29680802100	230020	7.08	127800	131000	127600	171300	92300	131800	129031.12	0.00	0	20243	140866	136332	132166	127632	123466	138600	129900	351	39500	500	92260	100	1	68985218	88232	1504.71	11.04	12	0.33	85.00	11584.00	244000	20240111	-47.58	42950	20231117	197.79	244000	-47.58	20240111	75500	69.40	20240531	244000	-47.58	20240111	42950	197.79	20231117	0.55	N	450080	500	351 억		0	N	N	5852	N	01	N
106	20240610	161118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	127000	2900	2	2.34	1078522487300	8301752	135.67	127300	137800	120700	161300	86900	124100	129917.26	0.00	0	12859	141100	132600	115600	107100	90100	136850	111350	351	37200	500	86870	100	1	68985218	87611	1494.12	10.96	12	12.03	85.00	11584.00	244000	20240111	-47.95	42950	20231117	195.69	244000	-47.95	20240111	75500	68.21	20240531	244000	-47.95	20240111	42950	195.69	20231117	0.52	N	450080	500	351 억		0	N	N	3124	N	00	N
107	20240610	151129	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128200	4100	2	3.30	1065098064200	8196537	133.95	127300	137800	120700	161300	86900	124100	129945.10	0.00	0	4613	141100	132600	115600	107100	90100	136850	111350	351	37200	500	86870	100	1	68985218	88439	1508.24	11.07	12	11.88	85.00	11584.00	244000	20240111	-47.46	42950	20231117	198.49	244000	-47.46	20240111	75500	69.80	20240531	244000	-47.46	20240111	42950	198.49	20231117	0.52	N	450080	500	351 억		0	N	N	4638	N	00	N
108	20240610	141125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	128100	4000	2	3.22	991887599700	7625664	124.63	127300	137800	120700	161300	86900	124100	130072.53	0.00	0	-25473	141100	132600	115600	107100	90100	136850	111350	351	37200	500	86870	100	1	68985218	88370	1507.06	11.06	12	11.05	85.00	11584.00	244000	20240111	-47.50	42950	20231117	198.25	244000	-47.50	20240111	75500	69.67	20240531	244000	-47.50	20240111	42950	198.25	20231117	0.52	N	450080	500	351 억		0	N	N	4638	N	00	N
109	20240610	131120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	134700	10600	2	8.54	876877455000	6756942	110.43	127300	137800	120700	161300	86900	124100	129774.56	0.00	0	-37347	141100	132600	115600	107100	90100	136850	111350	351	37200	500	86870	100	1	68985218	92923	1584.71	11.63	12	9.79	85.00	11584.00	244000	20240111	-44.80	42950	20231117	213.62	244000	-44.80	20240111	75500	78.41	20240531	244000	-44.80	20240111	42950	213.62	20231117	0.52	N	450080	500	351 억		0	N	N	4638	N	00	N
110	20240610	121122	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	133100	9000	2	7.25	772779344600	5986824	97.84	127300	137200	120700	161300	86900	124100	129080.27	0.00	0	-45239	141100	132600	115600	107100	90100	136850	111350	351	37200	500	86870	100	1	68985218	91819	1565.88	11.49	12	8.68	85.00	11584.00	244000	20240111	-45.45	42950	20231117	209.90	244000	-45.45	20240111	75500	76.29	20240531	244000	-45.45	20240111	42950	209.90	20231117	0.52	N	450080	500	351 억		0	N	N	4638	N	00	N
111	20240610	111125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130900	6800	2	5.48	474732020500	3769873	61.61	127300	131100	120700	161300	86900	124100	125928.00	0.00	0	-26015	141100	132600	115600	107100	90100	136850	111350	351	37200	500	86870	100	1	68985218	90302	1540.00	11.30	12	5.46	85.00	11584.00	244000	20240111	-46.35	42950	20231117	204.77	244000	-46.35	20240111	75500	73.38	20240531	244000	-46.35	20240111	42950	204.77	20231117	0.52	N	450080	500	351 억		0	N	N	4638	N	00	N
112	20240610	101122	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124100	0	3	0.00	354996208300	2824817	46.17	127300	131000	120700	161300	86900	124100	125670.68	0.00	0	-718	141100	132600	115600	107100	90100	136850	111350	351	37200	500	86870	100	1	68985218	85611	1460.00	10.71	12	4.09	85.00	11584.00	244000	20240111	-49.14	42950	20231117	188.94	244000	-49.14	20240111	75500	64.37	20240531	244000	-49.14	20240111	42950	188.94	20231117	0.52	N	450080	500	351 억		0	N	N	4638	N	00	N
113	20240610	091127	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	130300	6200	2	5.00	173477392000	1375688	22.48	127300	130500	121900	161300	86900	124100	126102.72	0.00	0	-5645	141100	132600	115600	107100	90100	136850	111350	351	37200	500	86870	100	1	68985218	89888	1532.94	11.25	12	1.99	85.00	11584.00	244000	20240111	-46.60	42950	20231117	203.38	244000	-46.60	20240111	75500	72.58	20240531	244000	-46.60	20240111	42950	203.38	20231117	0.52	N	450080	500	351 억		0	N	N	4638	N	00	N
114	20240607	161155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124100	28600	1	29.95	684758030900	6110240	156.58	101900	124100	98600	124100	66900	95500	112061.33	0.00	0	-337305	108366	101932	92966	86532	77566	105150	89750	351	28600	500	66850	100	1	68985218	85611	1460.00	10.71	12	8.86	85.00	11584.00	244000	20240111	-49.14	42950	20231117	188.94	244000	-49.14	20240111	75500	64.37	20240531	244000	-49.14	20240111	42950	188.94	20231117	0.54	N	450080	500	351 억		0	N	N	4637	N	00	N
115	20240607	151212	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	124100	28600	1	29.95	679676508200	6069293	155.53	101900	124100	98600	124100	66900	95500	111986.11	0.00	0	-334479	108366	101932	92966	86532	77566	105150	89750	351	28600	500	66850	100	1	68985218	85611	1460.00	10.71	12	8.80	85.00	11584.00	244000	20240111	-49.14	42950	20231117	188.94	244000	-49.14	20240111	75500	64.37	20240531	244000	-49.14	20240111	42950	188.94	20231117	0.54	N	450080	500	351 억		0	N	N	3740	N	00	N
116	20240607	141157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	118300	22800	2	23.87	528174781100	4821446	123.55	101900	121800	98600	124100	66900	95500	109546.97	0.00	0	-274548	108366	101932	92966	86532	77566	105150	89750	351	28600	500	66850	100	1	68985218	81610	1391.76	10.21	12	6.99	85.00	11584.00	244000	20240111	-51.52	42950	20231117	175.44	244000	-51.52	20240111	75500	56.69	20240531	244000	-51.52	20240111	42950	175.44	20231117	0.54	N	450080	500	351 억		0	N	N	3740	N	00	N
117	20240607	131157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	112100	16600	2	17.38	347834705200	3285155	84.18	101900	113300	98600	124100	66900	95500	105880.76	0.00	0	-140573	108366	101932	92966	86532	77566	105150	89750	351	28600	500	66850	100	1	68985218	77332	1318.82	9.68	12	4.76	85.00	11584.00	244000	20240111	-54.06	42950	20231117	161.00	244000	-54.06	20240111	75500	48.48	20240531	244000	-54.06	20240111	42950	161.00	20231117	0.54	N	450080	500	351 억		0	N	N	3740	N	00	N
118	20240607	121202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	107200	11700	2	12.25	285151058600	2719437	69.69	101900	111000	98600	124100	66900	95500	104856.66	0.00	0	-143017	108366	101932	92966	86532	77566	105150	89750	351	28600	500	66850	100	1	68985218	73952	1261.18	9.25	12	3.94	85.00	11584.00	244000	20240111	-56.07	42950	20231117	149.59	244000	-56.07	20240111	75500	41.99	20240531	244000	-56.07	20240111	42950	149.59	20231117	0.54	N	450080	500	351 억		0	N	N	3740	N	00	N
119	20240607	111143	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	108400	12900	2	13.51	208523830200	2015518	51.65	101900	109100	98600	124100	66900	95500	103459.18	0.00	0	-66592	108366	101932	92966	86532	77566	105150	89750	351	28600	500	66850	100	1	68985218	74780	1275.29	9.36	12	2.92	85.00	11584.00	244000	20240111	-55.57	42950	20231117	152.39	244000	-55.57	20240111	75500	43.58	20240531	244000	-55.57	20240111	42950	152.39	20231117	0.54	N	450080	500	351 억		0	N	N	3740	N	00	N
120	20240607	101202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	102300	6800	2	7.12	114907247100	1133698	29.05	101900	104100	98600	124100	66900	95500	101356.14	0.00	0	-13246	108366	101932	92966	86532	77566	105150	89750	351	28600	500	66850	100	1	68985218	70572	1203.53	8.83	12	1.64	85.00	11584.00	244000	20240111	-58.07	42950	20231117	138.18	244000	-58.07	20240111	75500	35.50	20240531	244000	-58.07	20240111	42950	138.18	20231117	0.54	N	450080	500	351 억		0	N	N	3740	N	00	N
121	20240607	091201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	99600	4100	2	4.29	48147971300	475123	12.18	101900	103900	98700	124100	66900	95500	101337.92	0.00	0	-17178	108366	101932	92966	86532	77566	105150	89750	351	28600	500	66850	100	1	68985218	68709	1171.76	8.60	12	0.69	85.00	11584.00	244000	20240111	-59.18	42950	20231117	131.90	244000	-59.18	20240111	75500	31.92	20240531	244000	-59.18	20240111	42950	131.90	20231117	0.54	N	450080	500	351 억		0	N	N	3740	N	00	N
122	20240605	161156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95500	11700	2	13.96	364834898000	3875567	486.93	85000	99400	84000	108900	58700	83800	94135.87	0.47	0	-122442	88600	86200	82400	80000	76200	87400	81200	351	25100	500	58660	100	1	68985218	65881	1123.53	8.24	12	5.62	85.00	11584.00	244000	20240111	-60.86	42950	20231117	122.35	244000	-60.86	20240111	75500	26.49	20240531	244000	-60.86	20240111	42950	122.35	20231117	0.52	N	450080	500	351 억		324347	N	N	3740	N	00	N
123	20240605	151155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95500	11700	2	13.96	357702498800	3800862	477.55	85000	99400	84000	108900	58700	83800	94110.94	0.47	0	-115689	88600	86200	82400	80000	76200	87400	81200	351	25100	500	58660	100	1	68985218	65881	1123.53	8.24	12	5.51	85.00	11584.00	244000	20240111	-60.86	42950	20231117	122.35	244000	-60.86	20240111	75500	26.49	20240531	244000	-60.86	20240111	42950	122.35	20231117	0.52	N	450080	500	351 억		324347	N	N	1328	N	00	N
124	20240605	141155	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93700	9900	2	11.81	331051565600	3520340	442.30	85000	99400	84000	108900	58700	83800	94039.71	0.47	0	-152307	88600	86200	82400	80000	76200	87400	81200	351	25100	500	58660	100	1	68985218	64639	1102.35	8.09	12	5.10	85.00	11584.00	244000	20240111	-61.60	42950	20231117	118.16	244000	-61.60	20240111	75500	24.11	20240531	244000	-61.60	20240111	42950	118.16	20231117	0.52	N	450080	500	351 억		324347	N	N	1328	N	00	N
125	20240605	131154	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93000	9200	2	10.98	303829847200	3226404	405.37	85000	99400	84000	108900	58700	83800	94169.87	0.47	0	-171024	88600	86200	82400	80000	76200	87400	81200	351	25100	500	58660	100	1	68985218	64156	1094.12	8.03	12	4.68	85.00	11584.00	244000	20240111	-61.89	42950	20231117	116.53	244000	-61.89	20240111	75500	23.18	20240531	244000	-61.89	20240111	42950	116.53	20231117	0.52	N	450080	500	351 억		324347	N	N	1328	N	00	N
126	20240605	121151	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	95100	11300	2	13.48	274762985900	2915127	366.26	85000	99400	84000	108900	58700	83800	94254.28	0.47	0	-152785	88600	86200	82400	80000	76200	87400	81200	351	25100	500	58660	100	1	68985218	65605	1118.82	8.21	12	4.23	85.00	11584.00	244000	20240111	-61.02	42950	20231117	121.42	244000	-61.02	20240111	75500	25.96	20240531	244000	-61.02	20240111	42950	121.42	20231117	0.52	N	450080	500	351 억		324347	N	N	1328	N	00	N
127	20240605	111153	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	97000	13200	2	15.75	233896087100	2489706	312.81	85000	99400	84000	108900	58700	83800	93945.34	0.47	0	-147866	88600	86200	82400	80000	76200	87400	81200	351	25100	500	58660	100	1	68985218	66916	1141.18	8.37	12	3.61	85.00	11584.00	244000	20240111	-60.25	42950	20231117	125.84	244000	-60.25	20240111	75500	28.48	20240531	244000	-60.25	20240111	42950	125.84	20231117	0.52	N	450080	500	351 억		324347	N	N	1328	N	00	N
128	20240605	101149	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	93500	9700	2	11.58	120078240100	1309901	164.58	85000	97900	84000	108900	58700	83800	91669.82	0.47	0	-109624	88600	86200	82400	80000	76200	87400	81200	351	25100	500	58660	100	1	68985218	64501	1100.00	8.07	12	1.90	85.00	11584.00	244000	20240111	-61.68	42950	20231117	117.69	244000	-61.68	20240111	75500	23.84	20240531	244000	-61.68	20240111	42950	117.69	20231117	0.52	N	450080	500	351 억		324347	N	N	1328	N	00	N
129	20240605	091150	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	86800	3000	2	3.58	13563091100	156978	19.72	85000	87500	84000	108900	58700	83800	86401.54	0.47	0	3257	88600	86200	82400	80000	76200	87400	81200	351	25100	500	58660	100	1	68985218	59879	1021.18	7.49	12	0.23	85.00	11584.00	244000	20240111	-64.43	42950	20231117	102.10	244000	-64.43	20240111	75500	14.97	20240531	244000	-64.43	20240111	42950	102.10	20231117	0.52	N	450080	500	351 억		324347	N	N	1328	N	00	N
130	20240604	161139	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83800	4600	2	5.81	65683558000	789852	223.08	78600	84800	78600	102900	55500	79200	83159.13	0.46	0	1831	82800	81000	79500	77700	76200	80250	76950	351	23700	500	55440	100	1	68985218	57810	985.88	7.23	12	1.14	85.00	11584.00	244000	20240111	-65.66	42950	20231117	95.11	244000	-65.66	20240111	75500	10.99	20240531	244000	-65.66	20240111	42950	95.11	20231117	0.52	N	450080	500	351 억		316006	N	N	1328	N	00	N
131	20240604	151142	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83200	4000	2	5.05	63740098700	766606	216.51	78600	84800	78600	102900	55500	79200	83146.24	0.46	0	3826	82800	81000	79500	77700	76200	80250	76950	351	23700	500	55440	100	1	68985218	57396	978.82	7.18	12	1.11	85.00	11584.00	244000	20240111	-65.90	42950	20231117	93.71	244000	-65.90	20240111	75500	10.20	20240531	244000	-65.90	20240111	42950	93.71	20231117	0.52	N	450080	500	351 억		316006	N	N	2520	N	00	N
132	20240604	141144	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83500	4300	2	5.43	58495861700	704032	198.84	78600	84800	78600	102900	55500	79200	83087.37	0.46	0	12103	82800	81000	79500	77700	76200	80250	76950	351	23700	500	55440	100	1	68985218	57603	982.35	7.21	12	1.02	85.00	11584.00	244000	20240111	-65.78	42950	20231117	94.41	244000	-65.78	20240111	75500	10.60	20240531	244000	-65.78	20240111	42950	94.41	20231117	0.52	N	450080	500	351 억		316006	N	N	2520	N	00	N
133	20240604	131141	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	84100	4900	2	6.19	53857323800	648560	183.17	78600	84800	78600	102900	55500	79200	83041.85	0.46	0	19447	82800	81000	79500	77700	76200	80250	76950	351	23700	500	55440	100	1	68985218	58017	989.41	7.26	12	0.94	85.00	11584.00	244000	20240111	-65.53	42950	20231117	95.81	244000	-65.53	20240111	75500	11.39	20240531	244000	-65.53	20240111	42950	95.81	20231117	0.52	N	450080	500	351 억		316006	N	N	2520	N	00	N
134	20240604	121139	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83600	4400	2	5.56	46453051400	560478	158.30	78600	84800	78600	102900	55500	79200	82881.64	0.46	0	12948	82800	81000	79500	77700	76200	80250	76950	351	23700	500	55440	100	1	68985218	57672	983.53	7.22	12	0.81	85.00	11584.00	244000	20240111	-65.74	42950	20231117	94.64	244000	-65.74	20240111	75500	10.73	20240531	244000	-65.74	20240111	42950	94.64	20231117	0.52	N	450080	500	351 억		316006	N	N	2520	N	00	N
135	20240604	111135	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	82700	3500	2	4.42	42856954200	517241	146.08	78600	84800	78600	102900	55500	79200	82857.39	0.46	0	14146	82800	81000	79500	77700	76200	80250	76950	351	23700	500	55440	100	1	68985218	57051	972.94	7.14	12	0.75	85.00	11584.00	244000	20240111	-66.11	42950	20231117	92.55	244000	-66.11	20240111	75500	9.54	20240531	244000	-66.11	20240111	42950	92.55	20231117	0.52	N	450080	500	351 억		316006	N	N	2520	N	00	N
136	20240604	101139	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	83300	4100	2	5.18	33275657800	401756	113.47	78600	84800	78600	102900	55500	79200	82826.24	0.46	0	19285	82800	81000	79500	77700	76200	80250	76950	351	23700	500	55440	100	1	68985218	57465	980.00	7.19	12	0.58	85.00	11584.00	244000	20240111	-65.86	42950	20231117	93.95	244000	-65.86	20240111	75500	10.33	20240531	244000	-65.86	20240111	42950	93.95	20231117	0.52	N	450080	500	351 억		316006	N	N	2520	N	00	N
137	20240604	091137	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80400	1200	2	1.52	3294210500	41249	11.65	78600	80500	78600	102900	55500	79200	79862.84	0.46	0	4325	82800	81000	79500	77700	76200	80250	76950	351	23700	500	55440	100	1	68985218	55464	945.88	6.94	12	0.06	85.00	11584.00	244000	20240111	-67.05	42950	20231117	87.19	244000	-67.05	20240111	75500	6.49	20240531	244000	-67.05	20240111	42950	87.19	20231117	0.52	N	450080	500	351 억		316006	N	N	2520	N	00	N
138	20240603	161124	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79200	-200	5	-0.25	27910773300	351077	56.65	79400	81300	78000	103200	55600	79400	79500.78	0.55	0	-40179	83066	81232	78366	76532	73666	82150	77450	351	23800	500	55580	100	1	68985218	54636	931.76	6.84	12	0.51	85.00	11584.00	244000	20240111	-67.54	42950	20231117	84.40	244000	-67.54	20240111	75500	4.90	20240531	244000	-67.54	20240111	42950	84.40	20231117	0.50	N	450080	500	351 억		380939	N	N	2520	N	00	N
139	20240603	151125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79100	-300	5	-0.38	27088068100	340691	54.98	79400	81300	78000	103200	55600	79400	79509.26	0.55	0	-39996	83066	81232	78366	76532	73666	82150	77450	351	23800	500	55580	100	1	68985218	54567	930.59	6.83	12	0.49	85.00	11584.00	244000	20240111	-67.58	42950	20231117	84.17	244000	-67.58	20240111	75500	4.77	20240531	244000	-67.58	20240111	42950	84.17	20231117	0.50	N	450080	500	351 억		380939	N	N	2269	N	00	N
140	20240603	141125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79500	100	2	0.13	25038546200	314811	50.80	79400	81300	78000	103200	55600	79400	79535.25	0.55	0	-30154	83066	81232	78366	76532	73666	82150	77450	351	23800	500	55580	100	1	68985218	54843	935.29	6.86	12	0.46	85.00	11584.00	244000	20240111	-67.42	42950	20231117	85.10	244000	-67.42	20240111	75500	5.30	20240531	244000	-67.42	20240111	42950	85.10	20231117	0.50	N	450080	500	351 억		380939	N	N	2269	N	00	N
141	20240603	131125	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79000	-400	5	-0.50	22231209300	279396	45.09	79400	81300	78000	103200	55600	79400	79568.94	0.55	0	-27398	83066	81232	78366	76532	73666	82150	77450	351	23800	500	55580	100	1	68985218	54498	929.41	6.82	12	0.41	85.00	11584.00	244000	20240111	-67.62	42950	20231117	83.93	244000	-67.62	20240111	75500	4.64	20240531	244000	-67.62	20240111	42950	83.93	20231117	0.50	N	450080	500	351 억		380939	N	N	2269	N	00	N
142	20240603	121124	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79300	-100	5	-0.13	20989103000	263717	42.56	79400	81300	78000	103200	55600	79400	79589.64	0.55	0	-20966	83066	81232	78366	76532	73666	82150	77450	351	23800	500	55580	100	1	68985218	54705	932.94	6.85	12	0.38	85.00	11584.00	244000	20240111	-67.50	42950	20231117	84.63	244000	-67.50	20240111	75500	5.03	20240531	244000	-67.50	20240111	42950	84.63	20231117	0.50	N	450080	500	351 억		380939	N	N	2269	N	00	N
143	20240603	111118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79300	-100	5	-0.13	19620400300	246432	39.77	79400	81300	78000	103200	55600	79400	79618.08	0.55	0	-17899	83066	81232	78366	76532	73666	82150	77450	351	23800	500	55580	100	1	68985218	54705	932.94	6.85	12	0.36	85.00	11584.00	244000	20240111	-67.50	42950	20231117	84.63	244000	-67.50	20240111	75500	5.03	20240531	244000	-67.50	20240111	42950	84.63	20231117	0.50	N	450080	500	351 억		380939	N	N	2269	N	00	N
144	20240603	101112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	79100	-300	5	-0.38	15847627000	198855	32.09	79400	81300	78000	103200	55600	79400	79694.68	0.55	0	-4890	83066	81232	78366	76532	73666	82150	77450	351	23800	500	55580	100	1	68985218	54567	930.59	6.83	12	0.29	85.00	11584.00	244000	20240111	-67.58	42950	20231117	84.17	244000	-67.58	20240111	75500	4.77	20240531	244000	-67.58	20240111	42950	84.17	20231117	0.50	N	450080	500	351 억		380939	N	N	2269	N	00	N
145	20240603	091112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	80100	700	2	0.88	2670797500	33824	5.46	79400	80100	78500	103200	55600	79400	78959.05	0.55	0	-6979	83066	81232	78366	76532	73666	82150	77450	351	23800	500	55580	100	1	68985218	55257	942.35	6.91	12	0.05	85.00	11584.00	244000	20240111	-67.17	42950	20231117	86.50	244000	-67.17	20240111	75500	6.09	20240531	244000	-67.17	20240111	42950	86.50	20231117	0.50	N	450080	500	351 억		380939	N	N	2269	N	00	N