KissMeData/033240/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	160425	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24400	-100	5	-0.41	1816412400	74277	70.30	24650	24650	24300	31850	17150	24500	24455.05	8.50	0	-15602	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22155870	5406	-22.14	1.40	12	0.34	-1102.00	17445.00	35650	20230704	-31.56	20500	20231031	19.02	33050	-26.17	20240122	23700	2.95	20240419	35650	-31.56	20230704	20500	19.02	20231031	2.02	N	033240	500	110 억		1883353	N	N	14	N	00	N
3	20240628	150432	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24350	-150	5	-0.61	1631515650	66693	63.12	24650	24650	24300	31850	17150	24500	24463.07	8.50	0	-13847	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22155870	5395	-22.10	1.40	12	0.30	-1102.00	17445.00	35650	20230704	-31.70	20500	20231031	18.78	33050	-26.32	20240122	23700	2.74	20240419	35650	-31.70	20230704	20500	18.78	20231031	2.02	N	033240	500	110 억		1883353	N	N	19	N	00	N
4	20240628	140429	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24500	0	3	0.00	1074059250	43840	41.49	24650	24650	24400	31850	17150	24500	24499.53	8.50	0	-8486	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22155870	5428	-22.23	1.40	12	0.20	-1102.00	17445.00	35650	20230704	-31.28	20500	20231031	19.51	33050	-25.87	20240122	23700	3.38	20240419	35650	-31.28	20230704	20500	19.51	20231031	2.02	N	033240	500	110 억		1883353	N	N	19	N	00	N
5	20240628	130431	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	50	2	0.20	896567800	36596	34.64	24650	24650	24400	31850	17150	24500	24499.07	8.50	0	-5743	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22155870	5439	-22.28	1.41	12	0.17	-1102.00	17445.00	35650	20230704	-31.14	20500	20231031	19.76	33050	-25.72	20240122	23700	3.59	20240419	35650	-31.14	20230704	20500	19.76	20231031	2.02	N	033240	500	110 억		1883353	N	N	19	N	00	N
6	20240628	120430	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24500	0	3	0.00	787506200	32157	30.43	24650	24650	24400	31850	17150	24500	24489.42	8.50	0	-5757	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22155870	5428	-22.23	1.40	12	0.15	-1102.00	17445.00	35650	20230704	-31.28	20500	20231031	19.51	33050	-25.87	20240122	23700	3.38	20240419	35650	-31.28	20230704	20500	19.51	20231031	2.02	N	033240	500	110 억		1883353	N	N	19	N	00	N
7	20240628	110424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24400	-100	5	-0.41	628695400	25668	24.29	24650	24650	24400	31850	17150	24500	24493.35	8.50	0	-5651	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22155870	5406	-22.14	1.40	12	0.12	-1102.00	17445.00	35650	20230704	-31.56	20500	20231031	19.02	33050	-26.17	20240122	23700	2.95	20240419	35650	-31.56	20230704	20500	19.02	20231031	2.02	N	033240	500	110 억		1883353	N	N	19	N	00	N
8	20240628	100422	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24500	0	3	0.00	445940750	18199	17.22	24650	24650	24400	31850	17150	24500	24503.59	8.50	0	-4248	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22155870	5428	-22.23	1.40	12	0.08	-1102.00	17445.00	35650	20230704	-31.28	20500	20231031	19.51	33050	-25.87	20240122	23700	3.38	20240419	35650	-31.28	20230704	20500	19.51	20231031	2.02	N	033240	500	110 억		1883353	N	N	19	N	00	N
9	20240628	090423	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24500	0	3	0.00	77048550	3140	2.97	24650	24650	24500	31850	17150	24500	24537.75	8.50	0	-1511	25200	24850	24650	24300	24100	24750	24200	111	7350	500	18130	50	1	22155870	5428	-22.23	1.40	12	0.01	-1102.00	17445.00	35650	20230704	-31.28	20500	20231031	19.51	33050	-25.87	20240122	23700	3.38	20240419	35650	-31.28	20230704	20500	19.51	20231031	2.02	N	033240	500	110 억		1883353	N	N	19	N	00	N
10	20240627	160417	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24500	-450	5	-1.80	2577445800	104564	151.50	25000	25000	24450	32400	17500	24950	24650.08	8.51	0	-1572	25216	25082	24866	24732	24516	25150	24800	111	7450	500	18460	50	1	22155870	5428	-22.23	1.40	12	0.47	-1102.00	17445.00	35650	20230704	-31.28	20500	20231031	19.51	33050	-25.87	20240122	23700	3.38	20240419	35650	-31.28	20230704	20500	19.51	20231031	2.03	N	033240	500	110 억		1886143	N	N	19	N	00	N
11	20240627	150424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24650	-300	5	-1.20	2388857750	96875	140.36	25000	25000	24450	32400	17500	24950	24658.58	8.51	0	544	25216	25082	24866	24732	24516	25150	24800	111	7450	500	18460	50	1	22155870	5461	-22.37	1.41	12	0.44	-1102.00	17445.00	35650	20230704	-30.86	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	35650	-30.86	20230704	20500	20.24	20231031	2.03	N	033240	500	110 억		1886143	N	N	28	N	00	N
12	20240627	140421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24650	-300	5	-1.20	1610057800	65149	94.39	25000	25000	24450	32400	17500	24950	24712.74	8.51	0	2567	25216	25082	24866	24732	24516	25150	24800	111	7450	500	18460	50	1	22155870	5461	-22.37	1.41	12	0.29	-1102.00	17445.00	35650	20230704	-30.86	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	35650	-30.86	20230704	20500	20.24	20231031	2.03	N	033240	500	110 억		1886143	N	N	28	N	00	N
13	20240627	130421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-250	5	-1.00	1470548650	59503	86.21	25000	25000	24450	32400	17500	24950	24713.06	8.51	0	4824	25216	25082	24866	24732	24516	25150	24800	111	7450	500	18460	50	1	22155870	5472	-22.41	1.42	12	0.27	-1102.00	17445.00	35650	20230704	-30.72	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	35650	-30.72	20230704	20500	20.49	20231031	2.03	N	033240	500	110 억		1886143	N	N	28	N	00	N
14	20240627	120423	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-250	5	-1.00	1325947500	53655	77.74	25000	25000	24450	32400	17500	24950	24711.58	8.51	0	8634	25216	25082	24866	24732	24516	25150	24800	111	7450	500	18460	50	1	22155870	5472	-22.41	1.42	12	0.24	-1102.00	17445.00	35650	20230704	-30.72	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	35650	-30.72	20230704	20500	20.49	20231031	2.03	N	033240	500	110 억		1886143	N	N	28	N	00	N
15	20240627	110422	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24750	-200	5	-0.80	1249344950	50562	73.26	25000	25000	24450	32400	17500	24950	24708.22	8.51	0	9276	25216	25082	24866	24732	24516	25150	24800	111	7450	500	18460	50	1	22155870	5484	-22.46	1.42	12	0.23	-1102.00	17445.00	35650	20230704	-30.58	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	35650	-30.58	20230704	20500	20.73	20231031	2.03	N	033240	500	110 억		1886143	N	N	28	N	00	N
16	20240627	100422	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24800	-150	5	-0.60	1022565750	41406	59.99	25000	25000	24450	32400	17500	24950	24694.85	8.51	0	8414	25216	25082	24866	24732	24516	25150	24800	111	7450	500	18460	50	1	22155870	5495	-22.50	1.42	12	0.19	-1102.00	17445.00	35650	20230704	-30.43	20500	20231031	20.98	33050	-24.96	20240122	23700	4.64	20240419	35650	-30.43	20230704	20500	20.98	20231031	2.03	N	033240	500	110 억		1886143	N	N	28	N	00	N
17	20240627	090421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-250	5	-1.00	152877300	6143	8.90	25000	25000	24700	32400	17500	24950	24884.30	8.51	0	-2189	25216	25082	24866	24732	24516	25150	24800	111	7450	500	18460	50	1	22155870	5472	-22.41	1.42	12	0.03	-1102.00	17445.00	35650	20230704	-30.72	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	35650	-30.72	20230704	20500	20.49	20231031	2.03	N	033240	500	110 억		1886143	N	N	28	N	00	N
18	20240626	160420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	150	2	0.60	1705916150	68741	108.41	24850	25000	24650	32200	17400	24800	24816.55	8.47	0	10084	25166	24982	24766	24582	24366	24875	24475	111	7400	500	18350	50	1	22155870	5528	-22.64	1.43	12	0.31	-1102.00	17445.00	35650	20230704	-30.01	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	2.06	N	033240	500	110 억		1875825	N	N	28	N	00	N
19	20240626	150422	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	50	2	0.20	1622650750	65399	103.14	24850	25000	24650	32200	17400	24800	24811.55	8.47	0	10152	25166	24982	24766	24582	24366	24875	24475	111	7400	500	18350	50	1	22155870	5506	-22.55	1.42	12	0.30	-1102.00	17445.00	35650	20230704	-30.29	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	35650	-30.29	20230704	20500	21.22	20231031	2.06	N	033240	500	110 억		1875825	N	N	67	N	00	N
20	20240626	140421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24750	-50	5	-0.20	1445747500	58273	91.90	24850	25000	24650	32200	17400	24800	24809.90	8.47	0	10285	25166	24982	24766	24582	24366	24875	24475	111	7400	500	18350	50	1	22155870	5484	-22.46	1.42	12	0.26	-1102.00	17445.00	35650	20230704	-30.58	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	35650	-30.58	20230704	20500	20.73	20231031	2.06	N	033240	500	110 억		1875825	N	N	67	N	00	N
21	20240626	130423	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	150	2	0.60	1235034550	49808	78.55	24850	25000	24650	32200	17400	24800	24795.91	8.47	0	10152	25166	24982	24766	24582	24366	24875	24475	111	7400	500	18350	50	1	22155870	5528	-22.64	1.43	12	0.22	-1102.00	17445.00	35650	20230704	-30.01	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	2.06	N	033240	500	110 억		1875825	N	N	67	N	00	N
22	20240626	120420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24750	-50	5	-0.20	895429600	36131	56.98	24850	24950	24650	32200	17400	24800	24782.86	8.47	0	2616	25166	24982	24766	24582	24366	24875	24475	111	7400	500	18350	50	1	22155870	5484	-22.46	1.42	12	0.16	-1102.00	17445.00	35650	20230704	-30.58	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	35650	-30.58	20230704	20500	20.73	20231031	2.06	N	033240	500	110 억		1875825	N	N	67	N	00	N
23	20240626	110422	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24900	100	2	0.40	570802950	23034	36.33	24850	24950	24650	32200	17400	24800	24780.89	8.47	0	2273	25166	24982	24766	24582	24366	24875	24475	111	7400	500	18350	50	1	22155870	5517	-22.60	1.43	12	0.10	-1102.00	17445.00	35650	20230704	-30.15	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	35650	-30.15	20230704	20500	21.46	20231031	2.06	N	033240	500	110 억		1875825	N	N	67	N	00	N
24	20240626	100421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24750	-50	5	-0.20	383648950	15498	24.44	24850	24950	24650	32200	17400	24800	24754.74	8.47	0	2137	25166	24982	24766	24582	24366	24875	24475	111	7400	500	18350	50	1	22155870	5484	-22.46	1.42	12	0.07	-1102.00	17445.00	35650	20230704	-30.58	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	35650	-30.58	20230704	20500	20.73	20231031	2.06	N	033240	500	110 억		1875825	N	N	67	N	00	N
25	20240626	090421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	150	2	0.60	17352650	697	1.10	24850	24950	24850	32200	17400	24800	24896.20	8.47	0	88	25166	24982	24766	24582	24366	24875	24475	111	7400	500	18350	50	1	22155870	5528	-22.64	1.43	12	0.00	-1102.00	17445.00	35650	20230704	-30.01	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	2.06	N	033240	500	110 억		1875825	N	N	67	N	00	N
26	20240625	160420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24800	-150	5	-0.60	1541237750	62420	72.20	24900	24950	24550	32400	17500	24950	24691.23	8.52	0	-2802	25283	25116	24833	24666	24383	25200	24750	111	7450	500	18460	50	1	22155870	5495	-22.50	1.42	12	0.28	-1102.00	17445.00	35650	20230704	-30.43	20500	20231031	20.98	33050	-24.96	20240122	23700	4.64	20240419	35650	-30.43	20230704	20500	20.98	20231031	2.04	N	033240	500	110 억		1888313	N	N	67	N	00	N
27	20240625	150421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	-100	5	-0.40	1400328100	56743	65.63	24900	24950	24550	32400	17500	24950	24678.42	8.52	0	-2918	25283	25116	24833	24666	24383	25200	24750	111	7450	500	18460	50	1	22155870	5506	-22.55	1.42	12	0.26	-1102.00	17445.00	35650	20230704	-30.29	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	35650	-30.29	20230704	20500	21.22	20231031	2.04	N	033240	500	110 억		1888313	N	N	52	N	00	N
28	20240625	140421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24800	-150	5	-0.60	1269994600	51488	59.55	24900	24950	24550	32400	17500	24950	24665.83	8.52	0	-3133	25283	25116	24833	24666	24383	25200	24750	111	7450	500	18460	50	1	22155870	5495	-22.50	1.42	12	0.23	-1102.00	17445.00	35650	20230704	-30.43	20500	20231031	20.98	33050	-24.96	20240122	23700	4.64	20240419	35650	-30.43	20230704	20500	20.98	20231031	2.04	N	033240	500	110 억		1888313	N	N	52	N	00	N
29	20240625	130421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24650	-300	5	-1.20	1102507450	44713	51.72	24900	24950	24550	32400	17500	24950	24657.42	8.52	0	-4325	25283	25116	24833	24666	24383	25200	24750	111	7450	500	18460	50	1	22155870	5461	-22.37	1.41	12	0.20	-1102.00	17445.00	35650	20230704	-30.86	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	35650	-30.86	20230704	20500	20.24	20231031	2.04	N	033240	500	110 억		1888313	N	N	52	N	00	N
30	20240625	120422	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24650	-300	5	-1.20	973016150	39460	45.64	24900	24950	24550	32400	17500	24950	24658.28	8.52	0	-4710	25283	25116	24833	24666	24383	25200	24750	111	7450	500	18460	50	1	22155870	5461	-22.37	1.41	12	0.18	-1102.00	17445.00	35650	20230704	-30.86	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	35650	-30.86	20230704	20500	20.24	20231031	2.04	N	033240	500	110 억		1888313	N	N	52	N	00	N
31	20240625	110424	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24650	-300	5	-1.20	844773550	34259	39.63	24900	24950	24550	32400	17500	24950	24658.43	8.52	0	-4884	25283	25116	24833	24666	24383	25200	24750	111	7450	500	18460	50	1	22155870	5461	-22.37	1.41	12	0.15	-1102.00	17445.00	35650	20230704	-30.86	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	35650	-30.86	20230704	20500	20.24	20231031	2.04	N	033240	500	110 억		1888313	N	N	52	N	00	N
32	20240625	100420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-350	5	-1.40	716840450	29062	33.61	24900	24950	24550	32400	17500	24950	24665.89	8.52	0	-4421	25283	25116	24833	24666	24383	25200	24750	111	7450	500	18460	50	1	22155870	5450	-22.32	1.41	12	0.13	-1102.00	17445.00	35650	20230704	-31.00	20500	20231031	20.00	33050	-25.57	20240122	23700	3.80	20240419	35650	-31.00	20230704	20500	20.00	20231031	2.04	N	033240	500	110 억		1888313	N	N	52	N	00	N
33	20240625	090421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	0	3	0.00	52502400	2119	2.45	24900	24950	24700	32400	17500	24950	24776.89	8.52	0	114	25283	25116	24833	24666	24383	25200	24750	111	7450	500	18460	50	1	22155870	5528	-22.64	1.43	12	0.01	-1102.00	17445.00	35650	20230704	-30.01	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	2.04	N	033240	500	110 억		1888313	N	N	52	N	00	N
34	20240624	160419	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	-50	5	-0.20	2119457600	85792	81.04	24700	25000	24550	32500	17500	25000	24704.43	8.50	0	5353	25533	25266	24983	24716	24433	25125	24575	111	7500	500	18500	50	1	22155870	5528	-22.64	1.43	12	0.39	-1102.00	17445.00	35650	20230704	-30.01	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	2.05	N	033240	500	110 억		1882873	N	N	52	N	00	N
35	20240624	150420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	-150	5	-0.60	1944960050	78773	74.41	24700	25000	24550	32500	17500	25000	24690.69	8.50	0	5321	25533	25266	24983	24716	24433	25125	24575	111	7500	500	18500	50	1	22155870	5506	-22.55	1.42	12	0.36	-1102.00	17445.00	35650	20230704	-30.29	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	35650	-30.29	20230704	20500	21.22	20231031	2.05	N	033240	500	110 억		1882873	N	N	34	N	00	N
36	20240624	140420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-400	5	-1.60	1480065400	59927	56.61	24700	25000	24550	32500	17500	25000	24697.81	8.50	0	2844	25533	25266	24983	24716	24433	25125	24575	111	7500	500	18500	50	1	22155870	5450	-22.32	1.41	12	0.27	-1102.00	17445.00	35650	20230704	-31.00	20500	20231031	20.00	33050	-25.57	20240122	23700	3.80	20240419	35650	-31.00	20230704	20500	20.00	20231031	2.05	N	033240	500	110 억		1882873	N	N	34	N	00	N
37	20240624	130418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-400	5	-1.60	1309140650	52987	50.05	24700	25000	24550	32500	17500	25000	24706.83	8.50	0	3094	25533	25266	24983	24716	24433	25125	24575	111	7500	500	18500	50	1	22155870	5450	-22.32	1.41	12	0.24	-1102.00	17445.00	35650	20230704	-31.00	20500	20231031	20.00	33050	-25.57	20240122	23700	3.80	20240419	35650	-31.00	20230704	20500	20.00	20231031	2.05	N	033240	500	110 억		1882873	N	N	34	N	00	N
38	20240624	120420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-400	5	-1.60	1154335600	46694	44.11	24700	25000	24550	32500	17500	25000	24721.28	8.50	0	2382	25533	25266	24983	24716	24433	25125	24575	111	7500	500	18500	50	1	22155870	5450	-22.32	1.41	12	0.21	-1102.00	17445.00	35650	20230704	-31.00	20500	20231031	20.00	33050	-25.57	20240122	23700	3.80	20240419	35650	-31.00	20230704	20500	20.00	20231031	2.05	N	033240	500	110 억		1882873	N	N	34	N	00	N
39	20240624	110420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24650	-350	5	-1.40	1003961150	40588	38.34	24700	25000	24550	32500	17500	25000	24735.42	8.50	0	2654	25533	25266	24983	24716	24433	25125	24575	111	7500	500	18500	50	1	22155870	5461	-22.37	1.41	12	0.18	-1102.00	17445.00	35650	20230704	-30.86	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	35650	-30.86	20230704	20500	20.24	20231031	2.05	N	033240	500	110 억		1882873	N	N	34	N	00	N
40	20240624	100420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-300	5	-1.20	594453750	23973	22.65	24700	25000	24650	32500	17500	25000	24796.80	8.50	0	2812	25533	25266	24983	24716	24433	25125	24575	111	7500	500	18500	50	1	22155870	5472	-22.41	1.42	12	0.11	-1102.00	17445.00	35650	20230704	-30.72	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	35650	-30.72	20230704	20500	20.49	20231031	2.05	N	033240	500	110 억		1882873	N	N	34	N	00	N
41	20240624	090420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	-150	5	-0.60	97770800	3954	3.74	24700	24900	24650	32500	17500	25000	24727.06	8.50	0	397	25533	25266	24983	24716	24433	25125	24575	111	7500	500	18500	50	1	22155870	5506	-22.55	1.42	12	0.02	-1102.00	17445.00	35650	20230704	-30.29	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	35650	-30.29	20230704	20500	21.22	20231031	2.05	N	033240	500	110 억		1882873	N	N	34	N	00	N
42	20240621	160407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	-500	5	-1.96	2579014800	103350	107.71	25200	25250	24700	33150	17850	25500	24954.16	8.53	0	-6391	25933	25716	25433	25216	24933	25575	25075	111	7650	500	18870	50	1	22155870	5539	-22.69	1.43	12	0.47	-1102.00	17445.00	35650	20230704	-29.87	20500	20231031	21.95	33050	-24.36	20240122	23700	5.49	20240419	35650	-29.87	20230704	20500	21.95	20231031	2.14	N	033240	500	110 억		1889941	N	N	34	N	00	N
43	20240621	150407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	-550	5	-2.16	2340956100	93798	97.75	25200	25250	24700	33150	17850	25500	24957.41	8.53	0	-6273	25933	25716	25433	25216	24933	25575	25075	111	7650	500	18870	50	1	22155870	5528	-22.64	1.43	12	0.42	-1102.00	17445.00	35650	20230704	-30.01	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	2.14	N	033240	500	110 억		1889941	N	N	57	N	00	N
44	20240621	140407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24900	-600	5	-2.35	2077774250	83254	86.76	25200	25250	24700	33150	17850	25500	24957.04	8.53	0	-5852	25933	25716	25433	25216	24933	25575	25075	111	7650	500	18870	50	1	22155870	5517	-22.60	1.43	12	0.38	-1102.00	17445.00	35650	20230704	-30.15	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	35650	-30.15	20230704	20500	21.46	20231031	2.14	N	033240	500	110 억		1889941	N	N	57	N	00	N
45	20240621	130407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	-500	5	-1.96	1723462250	69064	71.98	25200	25250	24700	33150	17850	25500	24954.56	8.53	0	-5287	25933	25716	25433	25216	24933	25575	25075	111	7650	500	18870	50	1	22155870	5539	-22.69	1.43	12	0.31	-1102.00	17445.00	35650	20230704	-29.87	20500	20231031	21.95	33050	-24.36	20240122	23700	5.49	20240419	35650	-29.87	20230704	20500	21.95	20231031	2.14	N	033240	500	110 억		1889941	N	N	57	N	00	N
46	20240621	120409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	-500	5	-1.96	1527431550	61233	63.81	25200	25250	24700	33150	17850	25500	24944.57	8.53	0	-5115	25933	25716	25433	25216	24933	25575	25075	111	7650	500	18870	50	1	22155870	5539	-22.69	1.43	12	0.28	-1102.00	17445.00	35650	20230704	-29.87	20500	20231031	21.95	33050	-24.36	20240122	23700	5.49	20240419	35650	-29.87	20230704	20500	21.95	20231031	2.14	N	033240	500	110 억		1889941	N	N	57	N	00	N
47	20240621	110408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	-500	5	-1.96	1320659550	52959	55.19	25200	25250	24700	33150	17850	25500	24937.39	8.53	0	-4727	25933	25716	25433	25216	24933	25575	25075	111	7650	500	18870	50	1	22155870	5539	-22.69	1.43	12	0.24	-1102.00	17445.00	35650	20230704	-29.87	20500	20231031	21.95	33050	-24.36	20240122	23700	5.49	20240419	35650	-29.87	20230704	20500	21.95	20231031	2.14	N	033240	500	110 억		1889941	N	N	57	N	00	N
48	20240621	100406	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	-500	5	-1.96	1070131050	42934	44.74	25200	25250	24700	33150	17850	25500	24925.01	8.53	0	-5634	25933	25716	25433	25216	24933	25575	25075	111	7650	500	18870	50	1	22155870	5539	-22.69	1.43	12	0.19	-1102.00	17445.00	35650	20230704	-29.87	20500	20231031	21.95	33050	-24.36	20240122	23700	5.49	20240419	35650	-29.87	20230704	20500	21.95	20231031	2.14	N	033240	500	110 억		1889941	N	N	57	N	00	N
49	20240621	090409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	-400	5	-1.57	127279800	5062	5.28	25200	25250	25050	33150	17850	25500	25144.10	8.53	0	-70	25933	25716	25433	25216	24933	25575	25075	111	7650	500	18870	50	1	22155870	5561	-22.78	1.44	12	0.02	-1102.00	17445.00	35650	20230704	-29.59	20500	20231031	22.44	33050	-24.05	20240122	23700	5.91	20240419	35650	-29.59	20230704	20500	22.44	20231031	2.14	N	033240	500	110 억		1889941	N	N	57	N	00	N
50	20240620	160407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25500	100	2	0.39	2424253000	95440	65.17	25600	25650	25150	33000	17800	25400	25400.63	8.62	0	-21067	25733	25566	25283	25116	24833	25625	25175	111	7600	500	18790	50	1	22155870	5650	-23.14	1.46	12	0.43	-1102.00	17445.00	35650	20230704	-28.47	20500	20231031	24.39	33050	-22.84	20240122	23700	7.59	20240419	35650	-28.47	20230704	20500	24.39	20231031	2.15	N	033240	500	110 억		1910684	N	N	57	N	00	N
51	20240620	150407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25400	0	3	0.00	2211957750	87102	59.47	25600	25650	25150	33000	17800	25400	25395.03	8.62	0	-19249	25733	25566	25283	25116	24833	25625	25175	111	7600	500	18790	50	1	22155870	5628	-23.05	1.46	12	0.39	-1102.00	17445.00	35650	20230704	-28.75	20500	20231031	23.90	33050	-23.15	20240122	23700	7.17	20240419	35650	-28.75	20230704	20500	23.90	20231031	2.15	N	033240	500	110 억		1910684	N	N	78	N	00	N
52	20240620	140406	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25350	-50	5	-0.20	1907540950	75097	51.28	25600	25650	25150	33000	17800	25400	25401.03	8.62	0	-17308	25733	25566	25283	25116	24833	25625	25175	111	7600	500	18790	50	1	22155870	5617	-23.00	1.45	12	0.34	-1102.00	17445.00	35650	20230704	-28.89	20500	20231031	23.66	33050	-23.30	20240122	23700	6.96	20240419	35650	-28.89	20230704	20500	23.66	20231031	2.15	N	033240	500	110 억		1910684	N	N	78	N	00	N
53	20240620	130407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25400	0	3	0.00	1786575500	70326	48.02	25600	25650	25150	33000	17800	25400	25404.20	8.62	0	-15759	25733	25566	25283	25116	24833	25625	25175	111	7600	500	18790	50	1	22155870	5628	-23.05	1.46	12	0.32	-1102.00	17445.00	35650	20230704	-28.75	20500	20231031	23.90	33050	-23.15	20240122	23700	7.17	20240419	35650	-28.75	20230704	20500	23.90	20231031	2.15	N	033240	500	110 억		1910684	N	N	78	N	00	N
54	20240620	120406	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25500	100	2	0.39	1570979900	61848	42.23	25600	25650	25150	33000	17800	25400	25400.66	8.62	0	-15070	25733	25566	25283	25116	24833	25625	25175	111	7600	500	18790	50	1	22155870	5650	-23.14	1.46	12	0.28	-1102.00	17445.00	35650	20230704	-28.47	20500	20231031	24.39	33050	-22.84	20240122	23700	7.59	20240419	35650	-28.47	20230704	20500	24.39	20231031	2.15	N	033240	500	110 억		1910684	N	N	78	N	00	N
55	20240620	110407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25250	-150	5	-0.59	1353775850	53288	36.39	25600	25650	25150	33000	17800	25400	25404.89	8.62	0	-12374	25733	25566	25283	25116	24833	25625	25175	111	7600	500	18790	50	1	22155870	5594	-22.91	1.45	12	0.24	-1102.00	17445.00	35650	20230704	-29.17	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	35650	-29.17	20230704	20500	23.17	20231031	2.15	N	033240	500	110 억		1910684	N	N	78	N	00	N
56	20240620	100408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25400	0	3	0.00	828131150	32520	22.21	25600	25650	25300	33000	17800	25400	25465.29	8.62	0	-6829	25733	25566	25283	25116	24833	25625	25175	111	7600	500	18790	50	1	22155870	5628	-23.05	1.46	12	0.15	-1102.00	17445.00	35650	20230704	-28.75	20500	20231031	23.90	33050	-23.15	20240122	23700	7.17	20240419	35650	-28.75	20230704	20500	23.90	20231031	2.15	N	033240	500	110 억		1910684	N	N	78	N	00	N
57	20240620	090412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25450	50	2	0.20	107311250	4208	2.87	25600	25650	25350	33000	17800	25400	25501.72	8.62	0	-1876	25733	25566	25283	25116	24833	25625	25175	111	7600	500	18790	50	1	22155870	5639	-23.09	1.46	12	0.02	-1102.00	17445.00	35650	20230704	-28.61	20500	20231031	24.15	33050	-23.00	20240122	23700	7.38	20240419	35650	-28.61	20230704	20500	24.15	20231031	2.15	N	033240	500	110 억		1910684	N	N	78	N	00	N
58	20240619	160405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25400	100	2	0.40	3664066550	145019	64.43	25400	25450	25000	32850	17750	25300	25265.41	8.60	0	115	25633	25466	25183	25016	24733	25550	25100	111	7550	500	18720	50	1	22155870	5628	-23.05	1.46	12	0.65	-1102.00	17445.00	35650	20230704	-28.75	20500	20231031	23.90	33050	-23.15	20240122	23700	7.17	20240419	35650	-28.75	20230704	20500	23.90	20231031	2.21	N	033240	500	110 억		1904620	N	N	78	N	00	N
59	20240619	150404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25300	0	3	0.00	3432585000	135887	60.37	25400	25450	25000	32850	17750	25300	25260.37	8.60	0	542	25633	25466	25183	25016	24733	25550	25100	111	7550	500	18720	50	1	22155870	5605	-22.96	1.45	12	0.61	-1102.00	17445.00	35650	20230704	-29.03	20500	20231031	23.41	33050	-23.45	20240122	23700	6.75	20240419	35650	-29.03	20230704	20500	23.41	20231031	2.21	N	033240	500	110 억		1904620	N	N	197	N	00	N
60	20240619	140407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25350	50	2	0.20	3088974650	122326	54.35	25400	25450	25000	32850	17750	25300	25251.70	8.60	0	4132	25633	25466	25183	25016	24733	25550	25100	111	7550	500	18720	50	1	22155870	5617	-23.00	1.45	12	0.55	-1102.00	17445.00	35650	20230704	-28.89	20500	20231031	23.66	33050	-23.30	20240122	23700	6.96	20240419	35650	-28.89	20230704	20500	23.66	20231031	2.21	N	033240	500	110 억		1904620	N	N	197	N	00	N
61	20240619	130405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25300	0	3	0.00	2826564450	111966	49.74	25400	25450	25000	32850	17750	25300	25244.49	8.60	0	6529	25633	25466	25183	25016	24733	25550	25100	111	7550	500	18720	50	1	22155870	5605	-22.96	1.45	12	0.51	-1102.00	17445.00	35650	20230704	-29.03	20500	20231031	23.41	33050	-23.45	20240122	23700	6.75	20240419	35650	-29.03	20230704	20500	23.41	20231031	2.21	N	033240	500	110 억		1904620	N	N	197	N	00	N
62	20240619	120403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25450	150	2	0.59	2538345350	100609	44.70	25400	25450	25000	32850	17750	25300	25229.30	8.60	0	6356	25633	25466	25183	25016	24733	25550	25100	111	7550	500	18720	50	1	22155870	5639	-23.09	1.46	12	0.45	-1102.00	17445.00	35650	20230704	-28.61	20500	20231031	24.15	33050	-23.00	20240122	23700	7.38	20240419	35650	-28.61	20230704	20500	24.15	20231031	2.21	N	033240	500	110 억		1904620	N	N	197	N	00	N
63	20240619	110406	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25300	0	3	0.00	2238842500	88806	39.45	25400	25450	25000	32850	17750	25300	25209.76	8.60	0	5460	25633	25466	25183	25016	24733	25550	25100	111	7550	500	18720	50	1	22155870	5605	-22.96	1.45	12	0.40	-1102.00	17445.00	35650	20230704	-29.03	20500	20231031	23.41	33050	-23.45	20240122	23700	6.75	20240419	35650	-29.03	20230704	20500	23.41	20231031	2.21	N	033240	500	110 억		1904620	N	N	197	N	00	N
64	20240619	100408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25300	0	3	0.00	1606765650	63874	28.38	25400	25450	25000	32850	17750	25300	25153.59	8.60	0	2521	25633	25466	25183	25016	24733	25550	25100	111	7550	500	18720	50	1	22155870	5605	-22.96	1.45	12	0.29	-1102.00	17445.00	35650	20230704	-29.03	20500	20231031	23.41	33050	-23.45	20240122	23700	6.75	20240419	35650	-29.03	20230704	20500	23.41	20231031	2.21	N	033240	500	110 억		1904620	N	N	197	N	00	N
65	20240619	090412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25050	-250	5	-0.99	466530200	18468	8.20	25400	25450	25050	32850	17750	25300	25259.99	8.60	0	-7855	25633	25466	25183	25016	24733	25550	25100	111	7550	500	18720	50	1	22155870	5550	-22.73	1.44	12	0.08	-1102.00	17445.00	35650	20230704	-29.73	20500	20231031	22.20	33050	-24.21	20240122	23700	5.70	20240419	35650	-29.73	20230704	20500	22.20	20231031	2.21	N	033240	500	110 억		1904620	N	N	197	N	00	N
66	20240618	160403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25300	650	2	2.64	5636205500	223840	189.25	25150	25350	24900	32000	17300	24650	25179.08	8.50	0	22534	25550	25100	24850	24400	24150	24975	24275	111	7350	500	18240	50	1	22155870	5605	-22.96	1.45	12	1.01	-1102.00	17445.00	35650	20230704	-29.03	20500	20231031	23.41	33050	-23.45	20240122	23700	6.75	20240419	35650	-29.03	20230704	20500	23.41	20231031	2.29	N	033240	500	110 억		1882274	N	N	197	N	00	N
67	20240618	150401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25250	600	2	2.43	5364406550	213096	180.17	25150	25350	24900	32000	17300	24650	25173.66	8.50	0	22160	25550	25100	24850	24400	24150	24975	24275	111	7350	500	18240	50	1	22155870	5594	-22.91	1.45	12	0.96	-1102.00	17445.00	35650	20230704	-29.17	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	35650	-29.17	20230704	20500	23.17	20231031	2.29	N	033240	500	110 억		1882274	N	N	80	N	00	N
68	20240618	140401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25300	650	2	2.64	4883930100	194083	164.09	25150	25350	24900	32000	17300	24650	25164.13	8.50	0	21950	25550	25100	24850	24400	24150	24975	24275	111	7350	500	18240	50	1	22155870	5605	-22.96	1.45	12	0.88	-1102.00	17445.00	35650	20230704	-29.03	20500	20231031	23.41	33050	-23.45	20240122	23700	6.75	20240419	35650	-29.03	20230704	20500	23.41	20231031	2.29	N	033240	500	110 억		1882274	N	N	80	N	00	N
69	20240618	130405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	500	2	2.03	4108710000	163346	138.11	25150	25350	24900	32000	17300	24650	25153.42	8.50	0	18579	25550	25100	24850	24400	24150	24975	24275	111	7350	500	18240	50	1	22155870	5572	-22.82	1.44	12	0.74	-1102.00	17445.00	35650	20230704	-29.45	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	35650	-29.45	20230704	20500	22.68	20231031	2.29	N	033240	500	110 억		1882274	N	N	80	N	00	N
70	20240618	120404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25250	600	2	2.43	3364721000	133780	113.11	25150	25350	24900	32000	17300	24650	25151.15	8.50	0	16704	25550	25100	24850	24400	24150	24975	24275	111	7350	500	18240	50	1	22155870	5594	-22.91	1.45	12	0.60	-1102.00	17445.00	35650	20230704	-29.17	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	35650	-29.17	20230704	20500	23.17	20231031	2.29	N	033240	500	110 억		1882274	N	N	80	N	00	N
71	20240618	110402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25300	650	2	2.64	2870569200	114208	96.56	25150	25350	24900	32000	17300	24650	25134.57	8.50	0	15845	25550	25100	24850	24400	24150	24975	24275	111	7350	500	18240	50	1	22155870	5605	-22.96	1.45	12	0.52	-1102.00	17445.00	35650	20230704	-29.03	20500	20231031	23.41	33050	-23.45	20240122	23700	6.75	20240419	35650	-29.03	20230704	20500	23.41	20231031	2.29	N	033240	500	110 억		1882274	N	N	80	N	00	N
72	20240618	100404	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	450	2	1.83	1431585100	57154	48.32	25150	25200	24900	32000	17300	24650	25047.85	8.50	0	7831	25550	25100	24850	24400	24150	24975	24275	111	7350	500	18240	50	1	22155870	5561	-22.78	1.44	12	0.26	-1102.00	17445.00	35650	20230704	-29.59	20500	20231031	22.44	33050	-24.05	20240122	23700	5.91	20240419	35650	-29.59	20230704	20500	22.44	20231031	2.29	N	033240	500	110 억		1882274	N	N	80	N	00	N
73	20240618	090407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	450	2	1.83	428497850	17075	14.44	25150	25200	25000	32000	17300	24650	25095.04	8.50	0	-1307	25550	25100	24850	24400	24150	24975	24275	111	7350	500	18240	50	1	22155870	5561	-22.78	1.44	12	0.08	-1102.00	17445.00	35650	20230704	-29.59	20500	20231031	22.44	33050	-24.05	20240122	23700	5.91	20240419	35650	-29.59	20230704	20500	22.44	20231031	2.29	N	033240	500	110 억		1882274	N	N	80	N	00	N
74	20240617	160401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24650	-250	5	-1.00	2906635250	116759	58.70	24950	25300	24600	32350	17450	24900	24894.66	8.51	0	-4920	25433	25166	24683	24416	23933	25300	24550	111	7450	500	18420	50	1	22155870	5461	-22.37	1.41	12	0.53	-1102.00	17445.00	35750	20230609	-31.05	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	35650	-30.86	20230704	20500	20.24	20231031	2.33	N	033240	500	110 억		1886222	N	N	80	N	00	N
75	20240617	150405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-200	5	-0.80	2561870900	102765	51.67	24950	25300	24650	32350	17450	24900	24929.41	8.51	0	-4533	25433	25166	24683	24416	23933	25300	24550	111	7450	500	18420	50	1	22155870	5472	-22.41	1.42	12	0.46	-1102.00	17445.00	35750	20230609	-30.91	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	35650	-30.72	20230704	20500	20.49	20231031	2.33	N	033240	500	110 억		1886222	N	N	114	N	00	N
76	20240617	140359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-200	5	-0.80	2364822450	94783	47.66	24950	25300	24700	32350	17450	24900	24949.86	8.51	0	-4412	25433	25166	24683	24416	23933	25300	24550	111	7450	500	18420	50	1	22155870	5472	-22.41	1.42	12	0.43	-1102.00	17445.00	35750	20230609	-30.91	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	35650	-30.72	20230704	20500	20.49	20231031	2.33	N	033240	500	110 억		1886222	N	N	114	N	00	N
77	20240617	130359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-200	5	-0.80	2203807100	88279	44.39	24950	25300	24700	32350	17450	24900	24964.12	8.51	0	-4381	25433	25166	24683	24416	23933	25300	24550	111	7450	500	18420	50	1	22155870	5472	-22.41	1.42	12	0.40	-1102.00	17445.00	35750	20230609	-30.91	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	35650	-30.72	20230704	20500	20.49	20231031	2.33	N	033240	500	110 억		1886222	N	N	114	N	00	N
78	20240617	120400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24750	-150	5	-0.60	1939647600	77600	39.02	24950	25300	24700	32350	17450	24900	24995.46	8.51	0	-3071	25433	25166	24683	24416	23933	25300	24550	111	7450	500	18420	50	1	22155870	5484	-22.46	1.42	12	0.35	-1102.00	17445.00	35750	20230609	-30.77	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	35650	-30.58	20230704	20500	20.73	20231031	2.33	N	033240	500	110 억		1886222	N	N	114	N	00	N
79	20240617	110357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24900	0	3	0.00	1544217550	61685	31.01	24950	25300	24700	32350	17450	24900	25033.93	8.51	0	1396	25433	25166	24683	24416	23933	25300	24550	111	7450	500	18420	50	1	22155870	5517	-22.60	1.43	12	0.28	-1102.00	17445.00	35750	20230609	-30.35	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	35650	-30.15	20230704	20500	21.46	20231031	2.33	N	033240	500	110 억		1886222	N	N	114	N	00	N
80	20240617	100400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25050	150	2	0.60	1262368800	50399	25.34	24950	25300	24700	32350	17450	24900	25047.50	8.51	0	1080	25433	25166	24683	24416	23933	25300	24550	111	7450	500	18420	50	1	22155870	5550	-22.73	1.44	12	0.23	-1102.00	17445.00	35750	20230609	-29.93	20500	20231031	22.20	33050	-24.21	20240122	23700	5.70	20240419	35650	-29.73	20230704	20500	22.20	20231031	2.33	N	033240	500	110 억		1886222	N	N	114	N	00	N
81	20240617	090401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	50	2	0.20	162145450	6511	3.27	24950	25000	24700	32350	17450	24900	24903.31	8.51	0	-1462	25433	25166	24683	24416	23933	25300	24550	111	7450	500	18420	50	1	22155870	5528	-22.64	1.43	12	0.03	-1102.00	17445.00	35750	20230609	-30.21	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	2.33	N	033240	500	110 억		1886222	N	N	114	N	00	N
82	20240614	160330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24900	200	2	0.81	4844556850	197055	96.22	24700	24950	24200	32100	17300	24700	24582.79	8.42	0	44521	25600	25150	24750	24300	23900	24950	24100	111	7400	500	18270	50	1	22155870	5517	-22.60	1.43	12	0.89	-1102.00	17445.00	35750	20230609	-30.35	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	35650	-30.15	20230704	20500	21.46	20231031	2.26	N	033240	500	110 억		1865757	N	N	114	N	00	N
83	20240614	150331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	150	2	0.61	4438107750	180735	88.25	24700	24950	24200	32100	17300	24700	24555.88	8.42	0	43245	25600	25150	24750	24300	23900	24950	24100	111	7400	500	18270	50	1	22155870	5506	-22.55	1.42	12	0.82	-1102.00	17445.00	35750	20230609	-30.49	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	35650	-30.29	20230704	20500	21.22	20231031	2.26	N	033240	500	110 억		1865757	N	N	258	N	00	N
84	20240614	140330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	150	2	0.61	3792290600	154770	75.57	24700	24900	24200	32100	17300	24700	24502.75	8.42	0	37812	25600	25150	24750	24300	23900	24950	24100	111	7400	500	18270	50	1	22155870	5506	-22.55	1.42	12	0.70	-1102.00	17445.00	35750	20230609	-30.49	20500	20231031	21.22	33050	-24.81	20240122	23700	4.85	20240419	35650	-30.29	20230704	20500	21.22	20231031	2.26	N	033240	500	110 억		1865757	N	N	258	N	00	N
85	20240614	130330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24750	50	2	0.20	3338847000	136475	66.64	24700	24900	24200	32100	17300	24700	24464.90	8.42	0	32580	25600	25150	24750	24300	23900	24950	24100	111	7400	500	18270	50	1	22155870	5484	-22.46	1.42	12	0.62	-1102.00	17445.00	35750	20230609	-30.77	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	35650	-30.58	20230704	20500	20.73	20231031	2.26	N	033240	500	110 억		1865757	N	N	258	N	00	N
86	20240614	120333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24800	100	2	0.40	2972247000	121697	59.42	24700	24850	24200	32100	17300	24700	24423.34	8.42	0	26170	25600	25150	24750	24300	23900	24950	24100	111	7400	500	18270	50	1	22155870	5495	-22.50	1.42	12	0.55	-1102.00	17445.00	35750	20230609	-30.63	20500	20231031	20.98	33050	-24.96	20240122	23700	4.64	20240419	35650	-30.43	20230704	20500	20.98	20231031	2.26	N	033240	500	110 억		1865757	N	N	258	N	00	N
87	20240614	110353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	-150	5	-0.61	2342699600	96270	47.01	24700	24800	24200	32100	17300	24700	24334.68	8.42	0	11095	25600	25150	24750	24300	23900	24950	24100	111	7400	500	18270	50	1	22155870	5439	-22.28	1.41	12	0.43	-1102.00	17445.00	35750	20230609	-31.33	20500	20231031	19.76	33050	-25.72	20240122	23700	3.59	20240419	35650	-31.14	20230704	20500	19.76	20231031	2.26	N	033240	500	110 억		1865757	N	N	258	N	00	N
88	20240614	100353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24300	-400	5	-1.62	1581942650	65068	31.77	24700	24800	24200	32100	17300	24700	24312.14	8.42	0	6673	25600	25150	24750	24300	23900	24950	24100	111	7400	500	18270	50	1	22155870	5384	-22.05	1.39	12	0.29	-1102.00	17445.00	35750	20230609	-32.03	20500	20231031	18.54	33050	-26.48	20240122	23700	2.53	20240419	35650	-31.84	20230704	20500	18.54	20231031	2.26	N	033240	500	110 억		1865757	N	N	258	N	00	N
89	20240614	090356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-100	5	-0.40	68974600	2805	1.37	24700	24800	24500	32100	17300	24700	24589.88	8.42	0	963	25600	25150	24750	24300	23900	24950	24100	111	7400	500	18270	50	1	22155870	5450	-22.32	1.41	12	0.01	-1102.00	17445.00	35750	20230609	-31.19	20500	20231031	20.00	33050	-25.57	20240122	23700	3.80	20240419	35650	-31.00	20230704	20500	20.00	20231031	2.26	N	033240	500	110 억		1865757	N	N	258	N	00	N
90	20240613	160350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24700	-50	5	-0.20	4999022250	202807	28.08	25150	25200	24350	32150	17350	24750	24648.99	8.44	0	-3032	26816	25782	25216	24182	23616	25500	23900	111	7400	500	18310	50	1	22155870	5472	-22.41	1.42	12	0.92	-1102.00	17445.00	35750	20230609	-30.91	20500	20231031	20.49	33050	-25.26	20240122	23700	4.22	20240419	35650	-30.72	20230704	20500	20.49	20231031	2.27	N	033240	500	110 억		1871044	N	N	258	N	00	N
91	20240613	150358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24750	0	3	0.00	4620519600	187483	25.96	25150	25200	24350	32150	17350	24750	24645.01	8.44	0	-2429	26816	25782	25216	24182	23616	25500	23900	111	7400	500	18310	50	1	22155870	5484	-22.46	1.42	12	0.85	-1102.00	17445.00	35750	20230609	-30.77	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	35650	-30.58	20230704	20500	20.73	20231031	2.27	N	033240	500	110 억		1871044	N	N	6	N	00	N
92	20240613	140352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	-200	5	-0.81	4116643900	167059	23.13	25150	25200	24350	32150	17350	24750	24641.86	8.44	0	-443	26816	25782	25216	24182	23616	25500	23900	111	7400	500	18310	50	1	22155870	5439	-22.28	1.41	12	0.75	-1102.00	17445.00	35750	20230609	-31.33	20500	20231031	19.76	33050	-25.72	20240122	23700	3.59	20240419	35650	-31.14	20230704	20500	19.76	20231031	2.27	N	033240	500	110 억		1871044	N	N	6	N	00	N
93	20240613	130354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	-200	5	-0.81	3855828150	156417	21.66	25150	25200	24350	32150	17350	24750	24650.95	8.44	0	-238	26816	25782	25216	24182	23616	25500	23900	111	7400	500	18310	50	1	22155870	5439	-22.28	1.41	12	0.71	-1102.00	17445.00	35750	20230609	-31.33	20500	20231031	19.76	33050	-25.72	20240122	23700	3.59	20240419	35650	-31.14	20230704	20500	19.76	20231031	2.27	N	033240	500	110 억		1871044	N	N	6	N	00	N
94	20240613	120354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	-200	5	-0.81	3449331900	139811	19.36	25150	25200	24350	32150	17350	24750	24671.39	8.44	0	-3033	26816	25782	25216	24182	23616	25500	23900	111	7400	500	18310	50	1	22155870	5439	-22.28	1.41	12	0.63	-1102.00	17445.00	35750	20230609	-31.33	20500	20231031	19.76	33050	-25.72	20240122	23700	3.59	20240419	35650	-31.14	20230704	20500	19.76	20231031	2.27	N	033240	500	110 억		1871044	N	N	6	N	00	N
95	20240613	110350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24400	-350	5	-1.41	3196775650	129518	17.93	25150	25200	24350	32150	17350	24750	24682.10	8.44	0	-4531	26816	25782	25216	24182	23616	25500	23900	111	7400	500	18310	50	1	22155870	5406	-22.14	1.40	12	0.58	-1102.00	17445.00	35750	20230609	-31.75	20500	20231031	19.02	33050	-26.17	20240122	23700	2.95	20240419	35650	-31.56	20230704	20500	19.02	20231031	2.27	N	033240	500	110 억		1871044	N	N	6	N	00	N
96	20240613	100351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24650	-100	5	-0.40	2073986150	83669	11.58	25150	25200	24550	32150	17350	24750	24787.99	8.44	0	-4445	26816	25782	25216	24182	23616	25500	23900	111	7400	500	18310	50	1	22155870	5461	-22.37	1.41	12	0.38	-1102.00	17445.00	35750	20230609	-31.05	20500	20231031	20.24	33050	-25.42	20240122	23700	4.01	20240419	35650	-30.86	20230704	20500	20.24	20231031	2.27	N	033240	500	110 억		1871044	N	N	6	N	00	N
97	20240613	090355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	200	2	0.81	391442650	15623	2.16	25150	25200	24900	32150	17350	24750	25055.54	8.44	0	-3726	26816	25782	25216	24182	23616	25500	23900	111	7400	500	18310	50	1	22155870	5528	-22.64	1.43	12	0.07	-1102.00	17445.00	35750	20230609	-30.21	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	2.27	N	033240	500	110 억		1871044	N	N	6	N	00	N
98	20240612	160348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24750	500	2	2.06	18354156400	719163	145.32	26000	26250	24650	31500	17000	24250	25523.65	8.38	0	17332	25816	25032	24516	23732	23216	24775	23475	111	7250	500	17940	50	1	22155870	5484	-22.46	1.42	12	3.25	-1102.00	17445.00	36200	20230605	-31.63	20500	20231031	20.73	33050	-25.11	20240122	23700	4.43	20240419	35650	-30.58	20230704	20500	20.73	20231031	2.28	N	033240	500	110 억		1855933	N	N	6	N	00	N
99	20240612	150355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	700	2	2.89	17459610300	683131	138.04	26000	26250	24650	31500	17000	24250	25558.31	8.38	0	11915	25816	25032	24516	23732	23216	24775	23475	111	7250	500	17940	50	1	22155870	5528	-22.64	1.43	12	3.08	-1102.00	17445.00	36200	20230605	-31.08	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	2.28	N	033240	500	110 억		1855933	N	N	10	N	00	N
100	20240612	140350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24900	650	2	2.68	15841790650	617962	124.87	26000	26250	24850	31500	17000	24250	25635.65	8.38	0	15112	25816	25032	24516	23732	23216	24775	23475	111	7250	500	17940	50	1	22155870	5517	-22.60	1.43	12	2.79	-1102.00	17445.00	36200	20230605	-31.22	20500	20231031	21.46	33050	-24.66	20240122	23700	5.06	20240419	35650	-30.15	20230704	20500	21.46	20231031	2.28	N	033240	500	110 억		1855933	N	N	10	N	00	N
101	20240612	130350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	700	2	2.89	15070102000	586977	118.61	26000	26250	24950	31500	17000	24250	25674.21	8.38	0	15564	25816	25032	24516	23732	23216	24775	23475	111	7250	500	17940	50	1	22155870	5528	-22.64	1.43	12	2.65	-1102.00	17445.00	36200	20230605	-31.08	20500	20231031	21.71	33050	-24.51	20240122	23700	5.27	20240419	35650	-30.01	20230704	20500	21.71	20231031	2.28	N	033240	500	110 억		1855933	N	N	10	N	00	N
102	20240612	120349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	900	2	3.71	14365663300	558871	112.93	26000	26250	24950	31500	17000	24250	25704.92	8.38	0	19719	25816	25032	24516	23732	23216	24775	23475	111	7250	500	17940	50	1	22155870	5572	-22.82	1.44	12	2.52	-1102.00	17445.00	36200	20230605	-30.52	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	35650	-29.45	20230704	20500	22.68	20231031	2.28	N	033240	500	110 억		1855933	N	N	10	N	00	N
103	20240612	110349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	900	2	3.71	13693276950	532196	107.54	26000	26250	24950	31500	17000	24250	25729.90	8.38	0	24137	25816	25032	24516	23732	23216	24775	23475	111	7250	500	17940	50	1	22155870	5572	-22.82	1.44	12	2.40	-1102.00	17445.00	36200	20230605	-30.52	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	35650	-29.45	20230704	20500	22.68	20231031	2.28	N	033240	500	110 억		1855933	N	N	10	N	00	N
104	20240612	100349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25200	950	2	3.92	12810206200	497057	100.44	26000	26250	24950	31500	17000	24250	25772.26	8.38	0	25316	25816	25032	24516	23732	23216	24775	23475	111	7250	500	17940	50	1	22155870	5583	-22.87	1.44	12	2.24	-1102.00	17445.00	36200	20230605	-30.39	20500	20231031	22.93	33050	-23.75	20240122	23700	6.33	20240419	35650	-29.31	20230704	20500	22.93	20231031	2.28	N	033240	500	110 억		1855933	N	N	10	N	00	N
105	20240612	090350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26000	1750	2	7.22	4833819300	185371	37.46	26000	26250	25950	31500	17000	24250	26076.95	8.38	0	-987	25816	25032	24516	23732	23216	24775	23475	111	7250	500	17940	50	1	22155870	5761	-23.59	1.49	12	0.84	-1102.00	17445.00	36200	20230605	-28.18	20500	20231031	26.83	33050	-21.33	20240122	23700	9.70	20240419	35650	-27.07	20230704	20500	26.83	20231031	2.28	N	033240	500	110 억		1855933	N	N	10	N	00	N
106	20240610	160346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25800	700	2	2.79	6004140450	232225	224.61	25800	26200	25550	32600	17600	25100	25855.55	8.54	0	11051	25900	25500	25250	24850	24600	25375	24725	111	7500	500	18570	50	1	22155870	5716	-23.41	1.48	12	1.05	-1102.00	17445.00	37300	20230602	-30.83	20500	20231031	25.85	33050	-21.94	20240122	23700	8.86	20240419	35650	-27.63	20230704	20500	25.85	20231031	2.28	N	033240	500	110 억		1892538	N	N	34	N	00	N
107	20240610	150349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25900	800	2	3.19	5746833300	222257	214.97	25800	26200	25550	32600	17600	25100	25857.38	8.54	0	11962	25900	25500	25250	24850	24600	25375	24725	111	7500	500	18570	50	1	22155870	5738	-23.50	1.48	12	1.00	-1102.00	17445.00	37300	20230602	-30.56	20500	20231031	26.34	33050	-21.63	20240122	23700	9.28	20240419	35650	-27.35	20230704	20500	26.34	20231031	2.28	N	033240	500	110 억		1892538	N	N	12	N	00	N
108	20240610	140347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25650	550	2	2.19	5197621600	200928	194.34	25800	26200	25550	32600	17600	25100	25868.85	8.54	0	12647	25900	25500	25250	24850	24600	25375	24725	111	7500	500	18570	50	1	22155870	5683	-23.28	1.47	12	0.91	-1102.00	17445.00	37300	20230602	-31.23	20500	20231031	25.12	33050	-22.39	20240122	23700	8.23	20240419	35650	-28.05	20230704	20500	25.12	20231031	2.28	N	033240	500	110 억		1892538	N	N	12	N	00	N
109	20240610	130347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25700	600	2	2.39	4768960850	184224	178.18	25800	26200	25600	32600	17600	25100	25887.61	8.54	0	11298	25900	25500	25250	24850	24600	25375	24725	111	7500	500	18570	50	1	22155870	5694	-23.32	1.47	12	0.83	-1102.00	17445.00	37300	20230602	-31.10	20500	20231031	25.37	33050	-22.24	20240122	23700	8.44	20240419	35650	-27.91	20230704	20500	25.37	20231031	2.28	N	033240	500	110 억		1892538	N	N	12	N	00	N
110	20240610	120347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25800	700	2	2.79	4350338600	167964	162.46	25800	26200	25600	32600	17600	25100	25901.38	8.54	0	10908	25900	25500	25250	24850	24600	25375	24725	111	7500	500	18570	50	1	22155870	5716	-23.41	1.48	12	0.76	-1102.00	17445.00	37300	20230602	-30.83	20500	20231031	25.85	33050	-21.94	20240122	23700	8.86	20240419	35650	-27.63	20230704	20500	25.85	20231031	2.28	N	033240	500	110 억		1892538	N	N	12	N	00	N
111	20240610	110349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25850	750	2	2.99	3890556750	150195	145.27	25800	26200	25600	32600	17600	25100	25904.44	8.54	0	10896	25900	25500	25250	24850	24600	25375	24725	111	7500	500	18570	50	1	22155870	5727	-23.46	1.48	12	0.68	-1102.00	17445.00	37300	20230602	-30.70	20500	20231031	26.10	33050	-21.79	20240122	23700	9.07	20240419	35650	-27.49	20230704	20500	26.10	20231031	2.28	N	033240	500	110 억		1892538	N	N	12	N	00	N
112	20240610	100348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25750	650	2	2.59	3135162900	121063	117.09	25800	26200	25600	32600	17600	25100	25898.27	8.54	0	8323	25900	25500	25250	24850	24600	25375	24725	111	7500	500	18570	50	1	22155870	5705	-23.37	1.48	12	0.55	-1102.00	17445.00	37300	20230602	-30.97	20500	20231031	25.61	33050	-22.09	20240122	23700	8.65	20240419	35650	-27.77	20230704	20500	25.61	20231031	2.28	N	033240	500	110 억		1892538	N	N	12	N	00	N
113	20240610	090353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25750	650	2	2.59	837118750	32424	31.36	25800	25950	25650	32600	17600	25100	25822.33	8.54	0	-5250	25900	25500	25250	24850	24600	25375	24725	111	7500	500	18570	50	1	22155870	5705	-23.37	1.48	12	0.15	-1102.00	17445.00	37300	20230602	-30.97	20500	20231031	25.61	33050	-22.09	20240122	23700	8.65	20240419	35650	-27.77	20230704	20500	25.61	20231031	2.28	N	033240	500	110 억		1892538	N	N	12	N	00	N
114	20240607	160358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	-400	5	-1.57	2556340850	101693	115.78	25650	25650	25000	33150	17850	25500	25137.83	8.60	0	-10939	25866	25682	25416	25232	24966	25775	25325	111	7650	500	18870	50	1	22155870	5561	-22.78	1.44	12	0.46	-1102.00	17445.00	37300	20230602	-32.71	20500	20231031	22.44	33050	-24.05	20240122	23700	5.91	20240419	35750	-29.79	20230609	20500	22.44	20231031	2.25	N	033240	500	110 억		1906116	N	N	12	N	00	N
115	20240607	150401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	-350	5	-1.37	2402810450	95574	108.81	25650	25650	25000	33150	17850	25500	25140.84	8.60	0	-10425	25866	25682	25416	25232	24966	25775	25325	111	7650	500	18870	50	1	22155870	5572	-22.82	1.44	12	0.43	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	35750	-29.65	20230609	20500	22.68	20231031	2.25	N	033240	500	110 억		1906116	N	N	12	N	00	N
116	20240607	140358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25050	-450	5	-1.76	2095007800	83319	94.86	25650	25650	25000	33150	17850	25500	25144.42	8.60	0	-10074	25866	25682	25416	25232	24966	25775	25325	111	7650	500	18870	50	1	22155870	5550	-22.73	1.44	12	0.38	-1102.00	17445.00	37300	20230602	-32.84	20500	20231031	22.20	33050	-24.21	20240122	23700	5.70	20240419	35750	-29.93	20230609	20500	22.20	20231031	2.25	N	033240	500	110 억		1906116	N	N	12	N	00	N
117	20240607	130359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	-400	5	-1.57	1852521200	73657	83.86	25650	25650	25000	33150	17850	25500	25150.65	8.60	0	-5830	25866	25682	25416	25232	24966	25775	25325	111	7650	500	18870	50	1	22155870	5561	-22.78	1.44	12	0.33	-1102.00	17445.00	37300	20230602	-32.71	20500	20231031	22.44	33050	-24.05	20240122	23700	5.91	20240419	35750	-29.79	20230609	20500	22.44	20231031	2.25	N	033240	500	110 억		1906116	N	N	12	N	00	N
118	20240607	120358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25050	-450	5	-1.76	1673434300	66511	75.73	25650	25650	25000	33150	17850	25500	25160.26	8.60	0	-5094	25866	25682	25416	25232	24966	25775	25325	111	7650	500	18870	50	1	22155870	5550	-22.73	1.44	12	0.30	-1102.00	17445.00	37300	20230602	-32.84	20500	20231031	22.20	33050	-24.21	20240122	23700	5.70	20240419	35750	-29.93	20230609	20500	22.20	20231031	2.25	N	033240	500	110 억		1906116	N	N	12	N	00	N
119	20240607	110358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	-400	5	-1.57	1460877000	58029	66.07	25650	25650	25000	33150	17850	25500	25174.95	8.60	0	-4634	25866	25682	25416	25232	24966	25775	25325	111	7650	500	18870	50	1	22155870	5561	-22.78	1.44	12	0.26	-1102.00	17445.00	37300	20230602	-32.71	20500	20231031	22.44	33050	-24.05	20240122	23700	5.91	20240419	35750	-29.79	20230609	20500	22.44	20231031	2.25	N	033240	500	110 억		1906116	N	N	12	N	00	N
120	20240607	100357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25050	-450	5	-1.76	963703850	38194	43.49	25650	25650	25050	33150	17850	25500	25231.81	8.60	0	-3567	25866	25682	25416	25232	24966	25775	25325	111	7650	500	18870	50	1	22155870	5550	-22.73	1.44	12	0.17	-1102.00	17445.00	37300	20230602	-32.84	20500	20231031	22.20	33050	-24.21	20240122	23700	5.70	20240419	35750	-29.93	20230609	20500	22.20	20231031	2.25	N	033240	500	110 억		1906116	N	N	12	N	00	N
121	20240607	090355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25500	0	3	0.00	89457200	3508	3.99	25650	25650	25400	33150	17850	25500	25500.91	8.60	0	-1258	25866	25682	25416	25232	24966	25775	25325	111	7650	500	18870	50	1	22155870	5650	-23.14	1.46	12	0.02	-1102.00	17445.00	37300	20230602	-31.64	20500	20231031	24.39	33050	-22.84	20240122	23700	7.59	20240419	35750	-28.67	20230609	20500	24.39	20231031	2.25	N	033240	500	110 억		1906116	N	N	12	N	00	N
122	20240605	160355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25500	400	2	1.59	2215892500	87410	36.83	25250	25600	25150	32600	17600	25100	25350.29	8.63	0	-4297	25900	25500	25100	24700	24300	25300	24500	111	7500	500	18570	50	1	22155870	5650	-23.14	1.46	12	0.39	-1102.00	17445.00	37300	20230602	-31.64	20500	20231031	24.39	33050	-22.84	20240122	23700	7.59	20240419	36200	-29.56	20230605	20500	24.39	20231031	2.27	N	033240	500	110 억		1911013	N	N	12	N	00	N
123	20240605	150355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25400	300	2	1.20	2051729700	80961	34.12	25250	25600	25150	32600	17600	25100	25342.20	8.63	0	-3593	25900	25500	25100	24700	24300	25300	24500	111	7500	500	18570	50	1	22155870	5628	-23.05	1.46	12	0.37	-1102.00	17445.00	37300	20230602	-31.90	20500	20231031	23.90	33050	-23.15	20240122	23700	7.17	20240419	36200	-29.83	20230605	20500	23.90	20231031	2.27	N	033240	500	110 억		1911013	N	N	3	N	00	N
124	20240605	140354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25350	250	2	1.00	1686779450	66645	28.08	25250	25450	25150	32600	17600	25100	25309.92	8.63	0	-216	25900	25500	25100	24700	24300	25300	24500	111	7500	500	18570	50	1	22155870	5617	-23.00	1.45	12	0.30	-1102.00	17445.00	37300	20230602	-32.04	20500	20231031	23.66	33050	-23.30	20240122	23700	6.96	20240419	36200	-29.97	20230605	20500	23.66	20231031	2.27	N	033240	500	110 억		1911013	N	N	3	N	00	N
125	20240605	130357	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25250	150	2	0.60	1518594600	60008	25.29	25250	25450	25150	32600	17600	25100	25306.54	8.63	0	519	25900	25500	25100	24700	24300	25300	24500	111	7500	500	18570	50	1	22155870	5594	-22.91	1.45	12	0.27	-1102.00	17445.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	36200	-30.25	20230605	20500	23.17	20231031	2.27	N	033240	500	110 억		1911013	N	N	3	N	00	N
126	20240605	120354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25250	150	2	0.60	1373527900	54272	22.87	25250	25450	25150	32600	17600	25100	25308.22	8.63	0	461	25900	25500	25100	24700	24300	25300	24500	111	7500	500	18570	50	1	22155870	5594	-22.91	1.45	12	0.24	-1102.00	17445.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	36200	-30.25	20230605	20500	23.17	20231031	2.27	N	033240	500	110 억		1911013	N	N	3	N	00	N
127	20240605	110356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25200	100	2	0.40	1212056850	47867	20.17	25250	25450	25150	32600	17600	25100	25321.35	8.63	0	-1055	25900	25500	25100	24700	24300	25300	24500	111	7500	500	18570	50	1	22155870	5583	-22.87	1.44	12	0.22	-1102.00	17445.00	37300	20230602	-32.44	20500	20231031	22.93	33050	-23.75	20240122	23700	6.33	20240419	36200	-30.39	20230605	20500	22.93	20231031	2.27	N	033240	500	110 억		1911013	N	N	3	N	00	N
128	20240605	100356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25300	200	2	0.80	932672200	36794	15.50	25250	25450	25200	32600	17600	25100	25348.49	8.63	0	-2167	25900	25500	25100	24700	24300	25300	24500	111	7500	500	18570	50	1	22155870	5605	-22.96	1.45	12	0.17	-1102.00	17445.00	37300	20230602	-32.17	20500	20231031	23.41	33050	-23.45	20240122	23700	6.75	20240419	36200	-30.11	20230605	20500	23.41	20231031	2.27	N	033240	500	110 억		1911013	N	N	3	N	00	N
129	20240605	090355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25250	150	2	0.60	68745900	2721	1.15	25250	25300	25200	32600	17600	25100	25264.94	8.63	0	230	25900	25500	25100	24700	24300	25300	24500	111	7500	500	18570	50	1	22155870	5594	-22.91	1.45	12	0.01	-1102.00	17445.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	36200	-30.25	20230605	20500	23.17	20231031	2.27	N	033240	500	110 억		1911013	N	N	3	N	00	N
130	20240604	160352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	-400	5	-1.57	5897930500	235972	90.60	25350	25500	24700	33150	17850	25500	24993.88	8.54	0	10958	27433	26466	25783	24816	24133	26125	24475	111	7650	500	18870	50	1	22155870	5561	-22.78	1.44	12	1.07	-1102.00	17445.00	37300	20230602	-32.71	20500	20231031	22.44	33050	-24.05	20240122	23700	5.91	20240419	36200	-30.66	20230605	20500	22.44	20231031	2.27	N	033240	500	110 억		1891862	N	N	3	N	00	N
131	20240604	150353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25050	-450	5	-1.76	5689070950	227652	87.40	25350	25500	24700	33150	17850	25500	24990.21	8.54	0	11885	27433	26466	25783	24816	24133	26125	24475	111	7650	500	18870	50	1	22155870	5550	-22.73	1.44	12	1.03	-1102.00	17445.00	37300	20230602	-32.84	20500	20231031	22.20	33050	-24.21	20240122	23700	5.70	20240419	36200	-30.80	20230605	20500	22.20	20231031	2.27	N	033240	500	110 억		1891862	N	N	6	N	00	N
132	20240604	140354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25250	-250	5	-0.98	5225560000	209248	80.34	25350	25500	24700	33150	17850	25500	24973.04	8.54	0	18064	27433	26466	25783	24816	24133	26125	24475	111	7650	500	18870	50	1	22155870	5594	-22.91	1.45	12	0.94	-1102.00	17445.00	37300	20230602	-32.31	20500	20231031	23.17	33050	-23.60	20240122	23700	6.54	20240419	36200	-30.25	20230605	20500	23.17	20231031	2.27	N	033240	500	110 억		1891862	N	N	6	N	00	N
133	20240604	130352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25200	-300	5	-1.18	5077466650	203372	78.08	25350	25500	24700	33150	17850	25500	24966.40	8.54	0	19605	27433	26466	25783	24816	24133	26125	24475	111	7650	500	18870	50	1	22155870	5583	-22.87	1.44	12	0.92	-1102.00	17445.00	37300	20230602	-32.44	20500	20231031	22.93	33050	-23.75	20240122	23700	6.33	20240419	36200	-30.39	20230605	20500	22.93	20231031	2.27	N	033240	500	110 억		1891862	N	N	6	N	00	N
134	20240604	120351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	-350	5	-1.37	4934337600	197680	75.90	25350	25500	24700	33150	17850	25500	24961.24	8.54	0	21530	27433	26466	25783	24816	24133	26125	24475	111	7650	500	18870	50	1	22155870	5572	-22.82	1.44	12	0.89	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	36200	-30.52	20230605	20500	22.68	20231031	2.27	N	033240	500	110 억		1891862	N	N	6	N	00	N
135	20240604	110350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	-350	5	-1.37	4537276050	181864	69.82	25350	25500	24700	33150	17850	25500	24948.73	8.54	0	22516	27433	26466	25783	24816	24133	26125	24475	111	7650	500	18870	50	1	22155870	5572	-22.82	1.44	12	0.82	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	36200	-30.52	20230605	20500	22.68	20231031	2.27	N	033240	500	110 억		1891862	N	N	6	N	00	N
136	20240604	100350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	-350	5	-1.37	3205307050	128380	49.29	25350	25500	24700	33150	17850	25500	24967.34	8.54	0	11680	27433	26466	25783	24816	24133	26125	24475	111	7650	500	18870	50	1	22155870	5572	-22.82	1.44	12	0.58	-1102.00	17445.00	37300	20230602	-32.57	20500	20231031	22.68	33050	-23.90	20240122	23700	6.12	20240419	36200	-30.52	20230605	20500	22.68	20231031	2.27	N	033240	500	110 억		1891862	N	N	6	N	00	N
137	20240604	090353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	-400	5	-1.57	533575000	21227	8.15	25350	25500	25000	33150	17850	25500	25136.60	8.54	0	-2329	27433	26466	25783	24816	24133	26125	24475	111	7650	500	18870	50	1	22155870	5561	-22.78	1.44	12	0.10	-1102.00	17445.00	37300	20230602	-32.71	20500	20231031	22.44	33050	-24.05	20240122	23700	5.91	20240419	36200	-30.66	20230605	20500	22.44	20231031	2.27	N	033240	500	110 억		1891862	N	N	6	N	00	N
138	20240603	160348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25500	-700	5	-2.67	6659570600	259241	129.68	26450	26750	25100	34050	18350	26200	25689.08	8.57	0	-7799	27033	26616	26283	25866	25533	26450	25700	111	7850	500	19380	50	1	22155870	5650	-23.14	1.46	12	1.17	-1102.00	17445.00	37300	20230602	-31.64	20500	20231031	24.39	33050	-22.84	20240122	23700	7.59	20240419	36200	-29.56	20230605	20500	24.39	20231031	2.28	N	033240	500	110 억		1899376	N	N	6	N	00	N
139	20240603	150349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25350	-850	5	-3.24	6294283650	244878	122.49	26450	26750	25100	34050	18350	26200	25703.75	8.57	0	-4259	27033	26616	26283	25866	25533	26450	25700	111	7850	500	19380	50	1	22155870	5617	-23.00	1.45	12	1.11	-1102.00	17445.00	37300	20230602	-32.04	20500	20231031	23.66	33050	-23.30	20240122	23700	6.96	20240419	36200	-29.97	20230605	20500	23.66	20231031	2.28	N	033240	500	110 억		1899376	N	N	0	N	00	N
140	20240603	140348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25500	-700	5	-2.67	5874812100	228399	114.25	26450	26750	25100	34050	18350	26200	25721.71	8.57	0	759	27033	26616	26283	25866	25533	26450	25700	111	7850	500	19380	50	1	22155870	5650	-23.14	1.46	12	1.03	-1102.00	17445.00	37300	20230602	-31.64	20500	20231031	24.39	33050	-22.84	20240122	23700	7.59	20240419	36200	-29.56	20230605	20500	24.39	20231031	2.28	N	033240	500	110 억		1899376	N	N	0	N	00	N
141	20240603	130348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25350	-850	5	-3.24	5630546200	218793	109.45	26450	26750	25100	34050	18350	26200	25734.58	8.57	0	1810	27033	26616	26283	25866	25533	26450	25700	111	7850	500	19380	50	1	22155870	5617	-23.00	1.45	12	0.99	-1102.00	17445.00	37300	20230602	-32.04	20500	20231031	23.66	33050	-23.30	20240122	23700	6.96	20240419	36200	-29.97	20230605	20500	23.66	20231031	2.28	N	033240	500	110 억		1899376	N	N	0	N	00	N
142	20240603	120348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25450	-750	5	-2.86	5315662850	206370	103.23	26450	26750	25100	34050	18350	26200	25757.92	8.57	0	3293	27033	26616	26283	25866	25533	26450	25700	111	7850	500	19380	50	1	22155870	5639	-23.09	1.46	12	0.93	-1102.00	17445.00	37300	20230602	-31.77	20500	20231031	24.15	33050	-23.00	20240122	23700	7.38	20240419	36200	-29.70	20230605	20500	24.15	20231031	2.28	N	033240	500	110 억		1899376	N	N	0	N	00	N
143	20240603	110347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25550	-650	5	-2.48	3211938250	123256	61.66	26450	26750	25350	34050	18350	26200	26059.08	8.57	0	1408	27033	26616	26283	25866	25533	26450	25700	111	7850	500	19380	50	1	22155870	5661	-23.19	1.46	12	0.56	-1102.00	17445.00	37300	20230602	-31.50	20500	20231031	24.63	33050	-22.69	20240122	23700	7.81	20240419	36200	-29.42	20230605	20500	24.63	20231031	2.28	N	033240	500	110 억		1899376	N	N	0	N	00	N
144	20240603	100345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26200	0	3	0.00	1450684200	54825	27.42	26450	26750	26100	34050	18350	26200	26460.27	8.57	0	-5180	27033	26616	26283	25866	25533	26450	25700	111	7850	500	19380	50	1	22155870	5805	-23.77	1.50	12	0.25	-1102.00	17445.00	37300	20230602	-29.76	20500	20231031	27.80	33050	-20.73	20240122	23700	10.55	20240419	36200	-27.62	20230605	20500	27.80	20231031	2.28	N	033240	500	110 억		1899376	N	N	0	N	00	N
145	20240603	090345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26650	450	2	1.72	302636800	11406	5.71	26450	26750	26350	34050	18350	26200	26533.12	8.57	0	2412	27033	26616	26283	25866	25533	26450	25700	111	7850	500	19380	50	1	22155870	5905	-24.18	1.53	12	0.05	-1102.00	17445.00	37300	20230602	-28.55	20500	20231031	30.00	33050	-19.36	20240122	23700	12.45	20240419	36200	-26.38	20230605	20500	30.00	20231031	2.28	N	033240	500	110 억		1899376	N	N	0	N	00	N