KissMeData/034220/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	160429	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11470	720	2	6.70	48724833840	4311753	105.74	10850	11550	10780	13970	7530	10750	11300.31	21.38	0	573051	11556	11152	10916	10512	10276	11035	10395	25000	3220	5000	8170	10	1	500000000	57350	-1.60	0.60	12	0.86	-7177.00	18988.00	15620	20230622	-26.57	9650	20240416	18.86	13531	-15.23	20240109	9650	18.86	20240416	16270	-29.50	20230704	9650	18.86	20240416	0.58	N	034220	5000	25000 억		106876669	N	N	12245	N	00	N
3	20240628	150437	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11460	710	2	6.60	45288927320	4012247	98.39	10850	11550	10780	13970	7530	10750	11287.67	21.38	0	551296	11556	11152	10916	10512	10276	11035	10395	25000	3220	5000	8170	10	1	500000000	57300	-1.60	0.60	12	0.80	-7177.00	18988.00	15620	20230622	-26.63	9650	20240416	18.76	13531	-15.31	20240109	9650	18.76	20240416	16270	-29.56	20230704	9650	18.76	20240416	0.58	N	034220	5000	25000 억		106876669	N	N	13608	N	00	N
4	20240628	140435	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11450	700	2	6.51	41122492570	3648850	89.48	10850	11550	10780	13970	7530	10750	11269.99	21.38	0	529250	11556	11152	10916	10512	10276	11035	10395	25000	3220	5000	8170	10	1	500000000	57250	-1.60	0.60	12	0.73	-7177.00	18988.00	15620	20230622	-26.70	9650	20240416	18.65	13531	-15.38	20240109	9650	18.65	20240416	16270	-29.63	20230704	9650	18.65	20240416	0.58	N	034220	5000	25000 억		106876669	N	N	13608	N	00	N
5	20240628	130436	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11520	770	2	7.16	36129052210	3213328	78.80	10850	11550	10780	13970	7530	10750	11243.50	21.38	0	479798	11556	11152	10916	10512	10276	11035	10395	25000	3220	5000	8170	10	1	500000000	57600	-1.61	0.61	12	0.64	-7177.00	18988.00	15620	20230622	-26.25	9650	20240416	19.38	13531	-14.86	20240109	9650	19.38	20240416	16270	-29.19	20230704	9650	19.38	20240416	0.58	N	034220	5000	25000 억		106876669	N	N	13608	N	00	N
6	20240628	120435	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11400	650	2	6.05	30607102590	2732419	67.01	10850	11430	10780	13970	7530	10750	11201.47	21.38	0	321060	11556	11152	10916	10512	10276	11035	10395	25000	3220	5000	8170	10	1	500000000	57000	-1.59	0.60	12	0.55	-7177.00	18988.00	15620	20230622	-27.02	9650	20240416	18.13	13531	-15.75	20240109	9650	18.13	20240416	16270	-29.93	20230704	9650	18.13	20240416	0.58	N	034220	5000	25000 억		106876669	N	N	13608	N	00	N
7	20240628	110429	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11320	570	2	5.30	25215340020	2257655	55.37	10850	11350	10780	13970	7530	10750	11168.82	21.38	0	181370	11556	11152	10916	10512	10276	11035	10395	25000	3220	5000	8170	10	1	500000000	56600	-1.58	0.60	12	0.45	-7177.00	18988.00	15620	20230622	-27.53	9650	20240416	17.31	13531	-16.34	20240109	9650	17.31	20240416	16270	-30.42	20230704	9650	17.31	20240416	0.58	N	034220	5000	25000 억		106876669	N	N	13608	N	00	N
8	20240628	100427	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11210	460	2	4.28	17669764980	1588011	38.94	10850	11320	10780	13970	7530	10750	11126.98	21.38	0	133731	11556	11152	10916	10512	10276	11035	10395	25000	3220	5000	8170	10	1	500000000	56050	-1.56	0.59	12	0.32	-7177.00	18988.00	15620	20230622	-28.23	9650	20240416	16.17	13531	-17.15	20240109	9650	16.17	20240416	16270	-31.10	20230704	9650	16.17	20240416	0.58	N	034220	5000	25000 억		106876669	N	N	13608	N	00	N
9	20240628	090428	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10840	90	2	0.84	729716000	67316	1.65	10850	10890	10780	13970	7530	10750	10840.16	21.38	0	-5398	11556	11152	10916	10512	10276	11035	10395	25000	3220	5000	8170	10	1	500000000	54200	-1.51	0.57	12	0.01	-7177.00	18988.00	15620	20230622	-30.60	9650	20240416	12.33	13531	-19.89	20240109	9650	12.33	20240416	16270	-33.37	20230704	9650	12.33	20240416	0.58	N	034220	5000	25000 억		106876669	N	N	13608	N	00	N
10	20240627	160423	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10750	-600	5	-5.29	44174293480	4065852	125.35	11240	11320	10680	14750	7950	11350	10865.31	21.55	0	-843031	11916	11632	11466	11182	11016	11550	11100	25000	3400	5000	8620	10	1	500000000	53750	-1.50	0.57	12	0.81	-7177.00	18988.00	15796	20230621	-31.94	9650	20240416	11.40	13531	-20.55	20240109	9650	11.40	20240416	16270	-33.93	20230704	9650	11.40	20240416	0.57	N	034220	5000	25000 억		107772761	N	N	13608	N	00	N
11	20240627	150429	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10760	-590	5	-5.20	41735170430	3839044	118.36	11240	11320	10680	14750	7950	11350	10871.12	21.55	0	-849465	11916	11632	11466	11182	11016	11550	11100	25000	3400	5000	8620	10	1	500000000	53800	-1.50	0.57	12	0.77	-7177.00	18988.00	15796	20230621	-31.88	9650	20240416	11.50	13531	-20.48	20240109	9650	11.50	20240416	16270	-33.87	20230704	9650	11.50	20240416	0.57	N	034220	5000	25000 억		107772761	N	N	3938	N	00	N
12	20240627	140426	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10810	-540	5	-4.76	38523895010	3540811	109.17	11240	11320	10680	14750	7950	11350	10879.83	21.55	0	-842909	11916	11632	11466	11182	11016	11550	11100	25000	3400	5000	8620	10	1	500000000	54050	-1.51	0.57	12	0.71	-7177.00	18988.00	15796	20230621	-31.56	9650	20240416	12.02	13531	-20.11	20240109	9650	12.02	20240416	16270	-33.56	20230704	9650	12.02	20240416	0.57	N	034220	5000	25000 억		107772761	N	N	3938	N	00	N
13	20240627	130426	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10790	-560	5	-4.93	35489766900	3260685	100.53	11240	11320	10680	14750	7950	11350	10884.00	21.55	0	-791564	11916	11632	11466	11182	11016	11550	11100	25000	3400	5000	8620	10	1	500000000	53950	-1.50	0.57	12	0.65	-7177.00	18988.00	15796	20230621	-31.69	9650	20240416	11.81	13531	-20.26	20240109	9650	11.81	20240416	16270	-33.68	20230704	9650	11.81	20240416	0.57	N	034220	5000	25000 억		107772761	N	N	3938	N	00	N
14	20240627	120428	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10850	-500	5	-4.41	31747089860	2913143	89.81	11240	11320	10680	14750	7950	11350	10897.73	21.55	0	-739621	11916	11632	11466	11182	11016	11550	11100	25000	3400	5000	8620	10	1	500000000	54250	-1.51	0.57	12	0.58	-7177.00	18988.00	15796	20230621	-31.31	9650	20240416	12.44	13531	-19.81	20240109	9650	12.44	20240416	16270	-33.31	20230704	9650	12.44	20240416	0.57	N	034220	5000	25000 억		107772761	N	N	3938	N	00	N
15	20240627	110427	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10730	-620	5	-5.46	27297839900	2501121	77.11	11240	11320	10680	14750	7950	11350	10914.07	21.55	0	-776016	11916	11632	11466	11182	11016	11550	11100	25000	3400	5000	8620	10	1	500000000	53650	-1.50	0.57	12	0.50	-7177.00	18988.00	15796	20230621	-32.07	9650	20240416	11.19	13531	-20.70	20240109	9650	11.19	20240416	16270	-34.05	20230704	9650	11.19	20240416	0.57	N	034220	5000	25000 억		107772761	N	N	3938	N	00	N
16	20240627	100427	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10810	-540	5	-4.76	17795975720	1619424	49.93	11240	11320	10710	14750	7950	11350	10988.86	21.55	0	-417165	11916	11632	11466	11182	11016	11550	11100	25000	3400	5000	8620	10	1	500000000	54050	-1.51	0.57	12	0.32	-7177.00	18988.00	15796	20230621	-31.56	9650	20240416	12.02	13531	-20.11	20240109	9650	12.02	20240416	16270	-33.56	20230704	9650	12.02	20240416	0.57	N	034220	5000	25000 억		107772761	N	N	3938	N	00	N
17	20240627	090427	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11170	-180	5	-1.59	1959078730	174464	5.38	11240	11320	11160	14750	7950	11350	11228.44	21.55	0	-14322	11916	11632	11466	11182	11016	11550	11100	25000	3400	5000	8620	10	1	500000000	55850	-1.56	0.59	12	0.03	-7177.00	18988.00	15796	20230621	-29.29	9650	20240416	15.75	13531	-17.45	20240109	9650	15.75	20240416	16270	-31.35	20230704	9650	15.75	20240416	0.57	N	034220	5000	25000 억		107772761	N	N	3938	N	00	N
18	20240626	160426	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11350	-340	5	-2.91	37091733840	3230785	108.14	11730	11750	11300	15190	8190	11690	11480.77	21.44	0	270918	12043	11866	11683	11506	11323	11775	11415	25000	3500	5000	8880	10	1	500000000	56750	-1.58	0.60	12	0.65	-7177.00	18988.00	15944	20230620	-28.81	9650	20240416	17.62	13531	-16.12	20240109	9650	17.62	20240416	16540	-31.38	20230626	9650	17.62	20240416	0.62	N	034220	5000	25000 억		107183813	N	N	3938	N	00	N
19	20240626	150427	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11340	-350	5	-2.99	34492037090	3001711	100.48	11730	11750	11300	15190	8190	11690	11490.79	21.44	0	242858	12043	11866	11683	11506	11323	11775	11415	25000	3500	5000	8880	10	1	500000000	56700	-1.58	0.60	12	0.60	-7177.00	18988.00	15944	20230620	-28.88	9650	20240416	17.51	13531	-16.19	20240109	9650	17.51	20240416	16540	-31.44	20230626	9650	17.51	20240416	0.62	N	034220	5000	25000 억		107183813	N	N	342	N	00	N
20	20240626	140426	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11330	-360	5	-3.08	31176960060	2709785	90.71	11730	11750	11300	15190	8190	11690	11505.32	21.44	0	265133	12043	11866	11683	11506	11323	11775	11415	25000	3500	5000	8880	10	1	500000000	56650	-1.58	0.60	12	0.54	-7177.00	18988.00	15944	20230620	-28.94	9650	20240416	17.41	13531	-16.27	20240109	9650	17.41	20240416	16540	-31.50	20230626	9650	17.41	20240416	0.62	N	034220	5000	25000 억		107183813	N	N	342	N	00	N
21	20240626	130428	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11410	-280	5	-2.40	26962394110	2338173	78.27	11730	11750	11340	15190	8190	11690	11531.39	21.44	0	264452	12043	11866	11683	11506	11323	11775	11415	25000	3500	5000	8880	10	1	500000000	57050	-1.59	0.60	12	0.47	-7177.00	18988.00	15944	20230620	-28.44	9650	20240416	18.24	13531	-15.68	20240109	9650	18.24	20240416	16540	-31.02	20230626	9650	18.24	20240416	0.62	N	034220	5000	25000 억		107183813	N	N	342	N	00	N
22	20240626	120426	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11420	-270	5	-2.31	22117168580	1912614	64.02	11730	11750	11410	15190	8190	11690	11563.84	21.44	0	276548	12043	11866	11683	11506	11323	11775	11415	25000	3500	5000	8880	10	1	500000000	57100	-1.59	0.60	12	0.38	-7177.00	18988.00	15944	20230620	-28.37	9650	20240416	18.34	13531	-15.60	20240109	9650	18.34	20240416	16540	-30.96	20230626	9650	18.34	20240416	0.62	N	034220	5000	25000 억		107183813	N	N	342	N	00	N
23	20240626	110427	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11480	-210	5	-1.80	17825167000	1537630	51.47	11730	11750	11460	15190	8190	11690	11592.62	21.44	0	325825	12043	11866	11683	11506	11323	11775	11415	25000	3500	5000	8880	10	1	500000000	57400	-1.60	0.60	12	0.31	-7177.00	18988.00	15944	20230620	-28.00	9650	20240416	18.96	13531	-15.16	20240109	9650	18.96	20240416	16540	-30.59	20230626	9650	18.96	20240416	0.62	N	034220	5000	25000 억		107183813	N	N	342	N	00	N
24	20240626	100426	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11530	-160	5	-1.37	12764764900	1097870	36.75	11730	11750	11500	15190	8190	11690	11626.84	21.44	0	240355	12043	11866	11683	11506	11323	11775	11415	25000	3500	5000	8880	10	1	500000000	57650	-1.61	0.61	12	0.22	-7177.00	18988.00	15944	20230620	-27.68	9650	20240416	19.48	13531	-14.79	20240109	9650	19.48	20240416	16540	-30.29	20230626	9650	19.48	20240416	0.62	N	034220	5000	25000 억		107183813	N	N	342	N	00	N
25	20240626	090426	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11680	-10	5	-0.09	1711918650	146279	4.90	11730	11740	11650	15190	8190	11690	11703.11	21.44	0	-16973	12043	11866	11683	11506	11323	11775	11415	25000	3500	5000	8880	10	1	500000000	58400	-1.63	0.62	12	0.03	-7177.00	18988.00	15944	20230620	-26.74	9650	20240416	21.04	13531	-13.68	20240109	9650	21.04	20240416	16540	-29.38	20230626	9650	21.04	20240416	0.62	N	034220	5000	25000 억		107183813	N	N	342	N	00	N
26	20240625	160425	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11690	-70	5	-0.60	34940334460	2973877	29.35	11800	11860	11500	15280	8240	11760	11749.11	21.51	42870	-300238	12480	12120	11580	11220	10680	12300	11400	25000	3520	5000	8930	10	1	500000000	58450	-1.63	0.62	12	0.59	-7177.00	18988.00	15990	20230619	-26.89	9650	20240416	21.14	13531	-13.61	20240109	9650	21.14	20240416	16540	-29.32	20230626	9650	21.14	20240416	0.64	N	034220	5000	25000 억		107570911	N	N	342	N	00	N
27	20240625	150426	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11720	-40	5	-0.34	32955933040	2804246	27.68	11800	11860	11500	15280	8240	11760	11752.15	21.51	42870	-279128	12480	12120	11580	11220	10680	12300	11400	25000	3520	5000	8930	10	1	500000000	58600	-1.63	0.62	12	0.56	-7177.00	18988.00	15990	20230619	-26.70	9650	20240416	21.45	13531	-13.38	20240109	9650	21.45	20240416	16540	-29.14	20230626	9650	21.45	20240416	0.64	N	034220	5000	25000 억		107570911	N	N	7411	N	00	N
28	20240625	140426	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11760	0	3	0.00	28299214010	2407046	23.76	11800	11860	11500	15280	8240	11760	11756.82	21.51	42870	-246461	12480	12120	11580	11220	10680	12300	11400	25000	3520	5000	8930	10	1	500000000	58800	-1.64	0.62	12	0.48	-7177.00	18988.00	15990	20230619	-26.45	9650	20240416	21.87	13531	-13.09	20240109	9650	21.87	20240416	16540	-28.90	20230626	9650	21.87	20240416	0.64	N	034220	5000	25000 억		107570911	N	N	7411	N	00	N
29	20240625	130426	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11780	20	2	0.17	25253490780	2147945	21.20	11800	11860	11500	15280	8240	11760	11757.05	21.51	42870	-213227	12480	12120	11580	11220	10680	12300	11400	25000	3520	5000	8930	10	1	500000000	58900	-1.64	0.62	12	0.43	-7177.00	18988.00	15990	20230619	-26.33	9650	20240416	22.07	13531	-12.94	20240109	9650	22.07	20240416	16540	-28.78	20230626	9650	22.07	20240416	0.64	N	034220	5000	25000 억		107570911	N	N	7411	N	00	N
30	20240625	120427	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11770	10	2	0.09	23158978190	1970000	19.44	11800	11860	11500	15280	8240	11760	11755.82	21.51	42870	-170327	12480	12120	11580	11220	10680	12300	11400	25000	3520	5000	8930	10	1	500000000	58850	-1.64	0.62	12	0.39	-7177.00	18988.00	15990	20230619	-26.39	9650	20240416	21.97	13531	-13.01	20240109	9650	21.97	20240416	16540	-28.84	20230626	9650	21.97	20240416	0.64	N	034220	5000	25000 억		107570911	N	N	7411	N	00	N
31	20240625	110429	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11750	-10	5	-0.09	19429545550	1653269	16.32	11800	11860	11500	15280	8240	11760	11752.19	21.51	42870	-69685	12480	12120	11580	11220	10680	12300	11400	25000	3520	5000	8930	10	1	500000000	58750	-1.64	0.62	12	0.33	-7177.00	18988.00	15990	20230619	-26.52	9650	20240416	21.76	13531	-13.16	20240109	9650	21.76	20240416	16540	-28.96	20230626	9650	21.76	20240416	0.64	N	034220	5000	25000 억		107570911	N	N	7411	N	00	N
32	20240625	100425	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11800	40	2	0.34	15037079420	1280469	12.64	11800	11860	11500	15280	8240	11760	11743.40	21.51	42870	-47503	12480	12120	11580	11220	10680	12300	11400	25000	3520	5000	8930	10	1	500000000	59000	-1.64	0.62	12	0.26	-7177.00	18988.00	15990	20230619	-26.20	9650	20240416	22.28	13531	-12.79	20240109	9650	22.28	20240416	16540	-28.66	20230626	9650	22.28	20240416	0.64	N	034220	5000	25000 억		107570911	N	N	7411	N	00	N
33	20240625	090426	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11620	-140	5	-1.19	3286675210	281713	2.78	11800	11820	11500	15280	8240	11760	11666.40	21.51	42870	-86113	12480	12120	11580	11220	10680	12300	11400	25000	3520	5000	8930	10	1	500000000	58100	-1.62	0.61	12	0.06	-7177.00	18988.00	15990	20230619	-27.33	9650	20240416	20.41	13531	-14.12	20240109	9650	20.41	20240416	16540	-29.75	20230626	9650	20.41	20240416	0.64	N	034220	5000	25000 억		107570911	N	N	7411	N	00	N
34	20240624	160424	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11760	800	2	7.30	118019302800	10097777	288.03	11090	11940	11040	14240	7680	10960	11687.48	21.28	0	1211201	11260	11110	10970	10820	10680	11040	10750	25000	3280	5000	8320	10	1	500000000	58800	-1.64	0.62	12	2.02	-7177.00	18988.00	15990	20230619	-26.45	9650	20240416	21.87	13531	-13.09	20240109	9650	21.87	20240416	16540	-28.90	20230626	9650	21.87	20240416	0.67	N	034220	5000	25000 억		106396096	N	N	7411	N	00	N
35	20240624	150425	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11850	890	2	8.12	111569937720	9550893	272.43	11090	11940	11040	14240	7680	10960	11681.64	21.28	0	1123847	11260	11110	10970	10820	10680	11040	10750	25000	3280	5000	8320	10	1	500000000	59250	-1.65	0.62	12	1.91	-7177.00	18988.00	15990	20230619	-25.89	9650	20240416	22.80	13531	-12.42	20240109	9650	22.80	20240416	16540	-28.36	20230626	9650	22.80	20240416	0.67	N	034220	5000	25000 억		106396096	N	N	10877	N	00	N
36	20240624	140425	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11730	770	2	7.03	102717548880	8799670	251.01	11090	11940	11040	14240	7680	10960	11672.90	21.28	0	847197	11260	11110	10970	10820	10680	11040	10750	25000	3280	5000	8320	10	1	500000000	58650	-1.63	0.62	12	1.76	-7177.00	18988.00	15990	20230619	-26.64	9650	20240416	21.55	13531	-13.31	20240109	9650	21.55	20240416	16540	-29.08	20230626	9650	21.55	20240416	0.67	N	034220	5000	25000 억		106396096	N	N	10877	N	00	N
37	20240624	130423	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11830	870	2	7.94	92880250620	7965364	227.21	11090	11940	11040	14240	7680	10960	11660.53	21.28	0	746450	11260	11110	10970	10820	10680	11040	10750	25000	3280	5000	8320	10	1	500000000	59150	-1.65	0.62	12	1.59	-7177.00	18988.00	15990	20230619	-26.02	9650	20240416	22.59	13531	-12.57	20240109	9650	22.59	20240416	16540	-28.48	20230626	9650	22.59	20240416	0.67	N	034220	5000	25000 억		106396096	N	N	10877	N	00	N
38	20240624	120425	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11910	950	2	8.67	80687975750	6932817	197.75	11090	11940	11040	14240	7680	10960	11638.57	21.28	0	581312	11260	11110	10970	10820	10680	11040	10750	25000	3280	5000	8320	10	1	500000000	59550	-1.66	0.63	12	1.39	-7177.00	18988.00	15990	20230619	-25.52	9650	20240416	23.42	13531	-11.98	20240109	9650	23.42	20240416	16540	-27.99	20230626	9650	23.42	20240416	0.67	N	034220	5000	25000 억		106396096	N	N	10877	N	00	N
39	20240624	110425	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11710	750	2	6.84	51502772710	4465126	127.37	11090	11730	11040	14240	7680	10960	11534.47	21.28	0	723422	11260	11110	10970	10820	10680	11040	10750	25000	3280	5000	8320	10	1	500000000	58550	-1.63	0.62	12	0.89	-7177.00	18988.00	15990	20230619	-26.77	9650	20240416	21.35	13531	-13.46	20240109	9650	21.35	20240416	16540	-29.20	20230626	9650	21.35	20240416	0.67	N	034220	5000	25000 억		106396096	N	N	10877	N	00	N
40	20240624	100425	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11620	660	2	6.02	35122202610	3054065	87.12	11090	11620	11040	14240	7680	10960	11500.18	21.28	0	707432	11260	11110	10970	10820	10680	11040	10750	25000	3280	5000	8320	10	1	500000000	58100	-1.62	0.61	12	0.61	-7177.00	18988.00	15990	20230619	-27.33	9650	20240416	20.41	13531	-14.12	20240109	9650	20.41	20240416	16540	-29.75	20230626	9650	20.41	20240416	0.67	N	034220	5000	25000 억		106396096	N	N	10877	N	00	N
41	20240624	090425	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11410	450	2	4.11	7621393980	670357	19.12	11090	11560	11040	14240	7680	10960	11369.27	21.28	0	116010	11260	11110	10970	10820	10680	11040	10750	25000	3280	5000	8320	10	1	500000000	57050	-1.59	0.60	12	0.13	-7177.00	18988.00	15990	20230619	-28.64	9650	20240416	18.24	13531	-15.68	20240109	9650	18.24	20240416	16540	-31.02	20230626	9650	18.24	20240416	0.67	N	034220	5000	25000 억		106396096	N	N	10877	N	00	N
42	20240621	160412	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10960	-30	5	-0.27	38441257230	3486404	63.06	11050	11120	10830	14280	7700	10990	11026.10	21.42	0	-676583	11510	11250	10820	10560	10130	11380	10690	25000	3290	5000	8350	10	1	500000000	54800	-1.53	0.58	12	0.70	-7177.00	18988.00	15990	20230619	-31.46	9650	20240416	13.58	13531	-19.00	20240109	9650	13.58	20240416	17090	-35.87	20230621	9650	13.58	20240416	0.65	N	034220	5000	25000 억		107092401	N	N	10877	N	00	N
43	20240621	150411	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11090	100	2	0.91	33397387980	3027233	54.76	11050	11120	10830	14280	7700	10990	11032.35	21.42	0	-536859	11510	11250	10820	10560	10130	11380	10690	25000	3290	5000	8350	10	1	500000000	55450	-1.55	0.58	12	0.61	-7177.00	18988.00	15990	20230619	-30.64	9650	20240416	14.92	13531	-18.04	20240109	9650	14.92	20240416	17090	-35.11	20230621	9650	14.92	20240416	0.65	N	034220	5000	25000 억		107092401	N	N	20214	N	00	N
44	20240621	140412	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11050	60	2	0.55	29553942780	2680208	48.48	11050	11120	10830	14280	7700	10990	11026.77	21.42	0	-428658	11510	11250	10820	10560	10130	11380	10690	25000	3290	5000	8350	10	1	500000000	55250	-1.54	0.58	12	0.54	-7177.00	18988.00	15990	20230619	-30.89	9650	20240416	14.51	13531	-18.34	20240109	9650	14.51	20240416	17090	-35.34	20230621	9650	14.51	20240416	0.65	N	034220	5000	25000 억		107092401	N	N	20214	N	00	N
45	20240621	130412	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11090	100	2	0.91	26447748650	2399791	43.41	11050	11120	10830	14280	7700	10990	11020.89	21.42	0	-360166	11510	11250	10820	10560	10130	11380	10690	25000	3290	5000	8350	10	1	500000000	55450	-1.55	0.58	12	0.48	-7177.00	18988.00	15990	20230619	-30.64	9650	20240416	14.92	13531	-18.04	20240109	9650	14.92	20240416	17090	-35.11	20230621	9650	14.92	20240416	0.65	N	034220	5000	25000 억		107092401	N	N	20214	N	00	N
46	20240621	120414	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11070	80	2	0.73	23642703370	2146907	38.83	11050	11120	10830	14280	7700	10990	11012.47	21.42	0	-293035	11510	11250	10820	10560	10130	11380	10690	25000	3290	5000	8350	10	1	500000000	55350	-1.54	0.58	12	0.43	-7177.00	18988.00	15990	20230619	-30.77	9650	20240416	14.72	13531	-18.19	20240109	9650	14.72	20240416	17090	-35.23	20230621	9650	14.72	20240416	0.65	N	034220	5000	25000 억		107092401	N	N	20214	N	00	N
47	20240621	110413	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11030	40	2	0.36	17876263820	1626492	29.42	11050	11100	10830	14280	7700	10990	10990.69	21.42	0	-225529	11510	11250	10820	10560	10130	11380	10690	25000	3290	5000	8350	10	1	500000000	55150	-1.54	0.58	12	0.33	-7177.00	18988.00	15990	20230619	-31.02	9650	20240416	14.30	13531	-18.48	20240109	9650	14.30	20240416	17090	-35.46	20230621	9650	14.30	20240416	0.65	N	034220	5000	25000 억		107092401	N	N	20214	N	00	N
48	20240621	100411	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11030	40	2	0.36	11568686360	1055606	19.09	11050	11100	10830	14280	7700	10990	10959.21	21.42	0	-157972	11510	11250	10820	10560	10130	11380	10690	25000	3290	5000	8350	10	1	500000000	55150	-1.54	0.58	12	0.21	-7177.00	18988.00	15990	20230619	-31.02	9650	20240416	14.30	13531	-18.48	20240109	9650	14.30	20240416	17090	-35.46	20230621	9650	14.30	20240416	0.65	N	034220	5000	25000 억		107092401	N	N	20214	N	00	N
49	20240621	090413	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10920	-70	5	-0.64	2424997950	220832	3.99	11050	11050	10880	14280	7700	10990	10981.09	21.42	0	-69231	11510	11250	10820	10560	10130	11380	10690	25000	3290	5000	8350	10	1	500000000	54600	-1.52	0.58	12	0.04	-7177.00	18988.00	15990	20230619	-31.71	9650	20240416	13.16	13531	-19.30	20240109	9650	13.16	20240416	17090	-36.10	20230621	9650	13.16	20240416	0.65	N	034220	5000	25000 억		107092401	N	N	20214	N	00	N
50	20240620	160411	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10990	380	2	3.58	60074590680	5507406	104.05	10550	11080	10390	13790	7430	10610	10907.72	21.59	0	260103	11123	10866	10543	10286	9963	10995	10415	25000	3180	5000	8060	10	1	500000000	54950	-1.53	0.58	12	1.10	-7177.00	18988.00	15990	20230619	-31.27	9650	20240416	13.89	13531	-18.78	20240109	9650	13.89	20240416	17250	-36.29	20230620	9650	13.89	20240416	0.61	N	034220	5000	25000 억		107932344	N	N	20214	N	00	N
51	20240620	150412	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10990	380	2	3.58	56552509470	5187101	98.00	10550	11080	10390	13790	7430	10610	10902.53	21.59	0	355153	11123	10866	10543	10286	9963	10995	10415	25000	3180	5000	8060	10	1	500000000	54950	-1.53	0.58	12	1.04	-7177.00	18988.00	15990	20230619	-31.27	9650	20240416	13.89	13531	-18.78	20240109	9650	13.89	20240416	17250	-36.29	20230620	9650	13.89	20240416	0.61	N	034220	5000	25000 억		107932344	N	N	20239	N	00	N
52	20240620	140411	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	11010	400	2	3.77	50323083970	4621533	87.31	10550	11080	10390	13790	7430	10610	10888.83	21.59	0	503128	11123	10866	10543	10286	9963	10995	10415	25000	3180	5000	8060	10	1	500000000	55050	-1.53	0.58	12	0.92	-7177.00	18988.00	15990	20230619	-31.14	9650	20240416	14.09	13531	-18.63	20240109	9650	14.09	20240416	17250	-36.17	20230620	9650	14.09	20240416	0.61	N	034220	5000	25000 억		107932344	N	N	20239	N	00	N
53	20240620	130412	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10900	290	2	2.73	45867368910	4214865	79.63	10550	11080	10390	13790	7430	10610	10882.29	21.59	0	525320	11123	10866	10543	10286	9963	10995	10415	25000	3180	5000	8060	10	1	500000000	54500	-1.52	0.57	12	0.84	-7177.00	18988.00	15990	20230619	-31.83	9650	20240416	12.95	13531	-19.44	20240109	9650	12.95	20240416	17250	-36.81	20230620	9650	12.95	20240416	0.61	N	034220	5000	25000 억		107932344	N	N	20239	N	00	N
54	20240620	120411	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10960	350	2	3.30	41774626820	3840717	72.56	10550	11080	10390	13790	7430	10610	10876.78	21.59	0	548824	11123	10866	10543	10286	9963	10995	10415	25000	3180	5000	8060	10	1	500000000	54800	-1.53	0.58	12	0.77	-7177.00	18988.00	15990	20230619	-31.46	9650	20240416	13.58	13531	-19.00	20240109	9650	13.58	20240416	17250	-36.46	20230620	9650	13.58	20240416	0.61	N	034220	5000	25000 억		107932344	N	N	20239	N	00	N
55	20240620	110412	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10980	370	2	3.49	36522322110	3362376	63.52	10550	11080	10390	13790	7430	10610	10862.06	21.59	0	522403	11123	10866	10543	10286	9963	10995	10415	25000	3180	5000	8060	10	1	500000000	54900	-1.53	0.58	12	0.67	-7177.00	18988.00	15990	20230619	-31.33	9650	20240416	13.78	13531	-18.85	20240109	9650	13.78	20240416	17250	-36.35	20230620	9650	13.78	20240416	0.61	N	034220	5000	25000 억		107932344	N	N	20239	N	00	N
56	20240620	100413	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10800	190	2	1.79	17614245700	1637816	30.94	10550	10920	10390	13790	7430	10610	10754.72	21.59	0	138542	11123	10866	10543	10286	9963	10995	10415	25000	3180	5000	8060	10	1	500000000	54000	-1.50	0.57	12	0.33	-7177.00	18988.00	15990	20230619	-32.46	9650	20240416	11.92	13531	-20.18	20240109	9650	11.92	20240416	17250	-37.39	20230620	9650	11.92	20240416	0.61	N	034220	5000	25000 억		107932344	N	N	20239	N	00	N
57	20240620	090417	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10490	-120	5	-1.13	1889077780	180807	3.42	10550	10570	10390	13790	7430	10610	10448.03	21.59	0	14127	11123	10866	10543	10286	9963	10995	10415	25000	3180	5000	8060	10	1	500000000	52450	-1.46	0.55	12	0.04	-7177.00	18988.00	15990	20230619	-34.40	9650	20240416	8.70	13531	-22.47	20240109	9650	8.70	20240416	17250	-39.19	20230620	9650	8.70	20240416	0.61	N	034220	5000	25000 억		107932344	N	N	20239	N	00	N
58	20240619	160410	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10610	490	2	4.84	56211569060	5283797	273.39	10220	10800	10220	13150	7090	10120	10638.59	21.41	0	1265393	10600	10360	10230	9990	9860	10295	9925	25000	3030	5000	7690	10	1	500000000	53050	-1.48	0.56	12	1.06	-7177.00	18988.00	15990	20230619	-33.65	9650	20240416	9.95	13531	-21.59	20240109	9650	9.95	20240416	17300	-38.67	20230619	9650	9.95	20240416	0.63	N	034220	5000	25000 억		107064312	N	N	20239	N	00	N
59	20240619	150409	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10550	430	2	4.25	53103818840	4990490	258.21	10220	10800	10220	13150	7090	10120	10641.00	21.41	0	1350873	10600	10360	10230	9990	9860	10295	9925	25000	3030	5000	7690	10	1	500000000	52750	-1.47	0.56	12	1.00	-7177.00	18988.00	15990	20230619	-34.02	9650	20240416	9.33	13531	-22.03	20240109	9650	9.33	20240416	17300	-39.02	20230619	9650	9.33	20240416	0.63	N	034220	5000	25000 억		107064312	N	N	13299	N	00	N
60	20240619	140412	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10520	400	2	3.95	49839224730	4680948	242.20	10220	10800	10220	13150	7090	10120	10647.25	21.41	0	1361719	10600	10360	10230	9990	9860	10295	9925	25000	3030	5000	7690	10	1	500000000	52600	-1.47	0.55	12	0.94	-7177.00	18988.00	15990	20230619	-34.21	9650	20240416	9.02	13531	-22.25	20240109	9650	9.02	20240416	17300	-39.19	20230619	9650	9.02	20240416	0.63	N	034220	5000	25000 억		107064312	N	N	13299	N	00	N
61	20240619	130410	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10590	470	2	4.64	46079513510	4324267	223.74	10220	10800	10220	13150	7090	10120	10656.03	21.41	0	1313609	10600	10360	10230	9990	9860	10295	9925	25000	3030	5000	7690	10	1	500000000	52950	-1.48	0.56	12	0.86	-7177.00	18988.00	15990	20230619	-33.77	9650	20240416	9.74	13531	-21.74	20240109	9650	9.74	20240416	17300	-38.79	20230619	9650	9.74	20240416	0.63	N	034220	5000	25000 억		107064312	N	N	13299	N	00	N
62	20240619	120408	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10650	530	2	5.24	43459542850	4077577	210.98	10220	10800	10220	13150	7090	10120	10658.18	21.41	0	1250335	10600	10360	10230	9990	9860	10295	9925	25000	3030	5000	7690	10	1	500000000	53250	-1.48	0.56	12	0.82	-7177.00	18988.00	15990	20230619	-33.40	9650	20240416	10.36	13531	-21.29	20240109	9650	10.36	20240416	17300	-38.44	20230619	9650	10.36	20240416	0.63	N	034220	5000	25000 억		107064312	N	N	13299	N	00	N
63	20240619	110411	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10720	600	2	5.93	35944419190	3374732	174.61	10220	10800	10220	13150	7090	10120	10651.04	21.41	0	1151584	10600	10360	10230	9990	9860	10295	9925	25000	3030	5000	7690	10	1	500000000	53600	-1.49	0.56	12	0.67	-7177.00	18988.00	15990	20230619	-32.96	9650	20240416	11.09	13531	-20.77	20240109	9650	11.09	20240416	17300	-38.03	20230619	9650	11.09	20240416	0.63	N	034220	5000	25000 억		107064312	N	N	13299	N	00	N
64	20240619	100412	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10690	570	2	5.63	29728953550	2792132	144.47	10220	10800	10220	13150	7090	10120	10647.40	21.41	0	1026474	10600	10360	10230	9990	9860	10295	9925	25000	3030	5000	7690	10	1	500000000	53450	-1.49	0.56	12	0.56	-7177.00	18988.00	15990	20230619	-33.15	9650	20240416	10.78	13531	-21.00	20240109	9650	10.78	20240416	17300	-38.21	20230619	9650	10.78	20240416	0.63	N	034220	5000	25000 억		107064312	N	N	13299	N	00	N
65	20240619	090417	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10550	430	2	4.25	5129802780	491364	25.42	10220	10590	10220	13150	7090	10120	10439.92	21.41	0	296093	10600	10360	10230	9990	9860	10295	9925	25000	3030	5000	7690	10	1	500000000	52750	-1.47	0.56	12	0.10	-7177.00	18988.00	15990	20230619	-34.02	9650	20240416	9.33	13531	-22.03	20240109	9650	9.33	20240416	17300	-39.02	20230619	9650	9.33	20240416	0.63	N	034220	5000	25000 억		107064312	N	N	13299	N	00	N
66	20240618	160408	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10120	-260	5	-2.50	19531161720	1919130	79.64	10400	10470	10100	13490	7270	10380	10177.11	21.56	0	-1079108	10766	10572	10306	10112	9846	10670	10210	25000	3110	5000	7880	10	1	500000000	50600	-1.41	0.53	12	0.38	-7177.00	18988.00	15990	20230619	-36.71	9650	20240416	4.87	13531	-25.21	20240109	9650	4.87	20240416	17300	-41.50	20230619	9650	4.87	20240416	0.62	N	034220	5000	25000 억		107824217	N	N	13299	N	00	N
67	20240618	150405	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10120	-260	5	-2.50	17509204120	1719419	71.35	10400	10470	10100	13490	7270	10380	10183.21	21.56	0	-983621	10766	10572	10306	10112	9846	10670	10210	25000	3110	5000	7880	10	1	500000000	50600	-1.41	0.53	12	0.34	-7177.00	18988.00	15990	20230619	-36.71	9650	20240416	4.87	13531	-25.21	20240109	9650	4.87	20240416	17300	-41.50	20230619	9650	4.87	20240416	0.62	N	034220	5000	25000 억		107824217	N	N	6639	N	00	N
68	20240618	140406	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10120	-260	5	-2.50	15529115950	1524091	63.25	10400	10470	10100	13490	7270	10380	10189.10	21.56	0	-893992	10766	10572	10306	10112	9846	10670	10210	25000	3110	5000	7880	10	1	500000000	50600	-1.41	0.53	12	0.30	-7177.00	18988.00	15990	20230619	-36.71	9650	20240416	4.87	13531	-25.21	20240109	9650	4.87	20240416	17300	-41.50	20230619	9650	4.87	20240416	0.62	N	034220	5000	25000 억		107824217	N	N	6639	N	00	N
69	20240618	130410	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10130	-250	5	-2.41	14163538790	1389250	57.65	10400	10470	10100	13490	7270	10380	10195.10	21.56	0	-789245	10766	10572	10306	10112	9846	10670	10210	25000	3110	5000	7880	10	1	500000000	50650	-1.41	0.53	12	0.28	-7177.00	18988.00	15990	20230619	-36.65	9650	20240416	4.97	13531	-25.13	20240109	9650	4.97	20240416	17300	-41.45	20230619	9650	4.97	20240416	0.62	N	034220	5000	25000 억		107824217	N	N	6639	N	00	N
70	20240618	120409	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10150	-230	5	-2.22	11591995240	1135223	47.11	10400	10470	10100	13490	7270	10380	10211.20	21.56	0	-585252	10766	10572	10306	10112	9846	10670	10210	25000	3110	5000	7880	10	1	500000000	50750	-1.41	0.53	12	0.23	-7177.00	18988.00	15990	20230619	-36.52	9650	20240416	5.18	13531	-24.99	20240109	9650	5.18	20240416	17300	-41.33	20230619	9650	5.18	20240416	0.62	N	034220	5000	25000 억		107824217	N	N	6639	N	00	N
71	20240618	110407	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10110	-270	5	-2.60	9844831610	962828	39.95	10400	10470	10100	13490	7270	10380	10224.91	21.56	0	-463509	10766	10572	10306	10112	9846	10670	10210	25000	3110	5000	7880	10	1	500000000	50550	-1.41	0.53	12	0.19	-7177.00	18988.00	15990	20230619	-36.77	9650	20240416	4.77	13531	-25.28	20240109	9650	4.77	20240416	17300	-41.56	20230619	9650	4.77	20240416	0.62	N	034220	5000	25000 억		107824217	N	N	6639	N	00	N
72	20240618	100408	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10200	-180	5	-1.73	5037232900	488946	20.29	10400	10470	10190	13490	7270	10380	10302.23	21.56	0	-169990	10766	10572	10306	10112	9846	10670	10210	25000	3110	5000	7880	10	1	500000000	51000	-1.42	0.54	12	0.10	-7177.00	18988.00	15990	20230619	-36.21	9650	20240416	5.70	13531	-24.62	20240109	9650	5.70	20240416	17300	-41.04	20230619	9650	5.70	20240416	0.62	N	034220	5000	25000 억		107824217	N	N	6639	N	00	N
73	20240618	090411	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10410	30	2	0.29	838065070	80487	3.34	10400	10470	10390	13490	7270	10380	10412.43	21.56	0	-21311	10766	10572	10306	10112	9846	10670	10210	25000	3110	5000	7880	10	1	500000000	52050	-1.45	0.55	12	0.02	-7177.00	18988.00	15990	20230619	-34.90	9650	20240416	7.88	13531	-23.07	20240109	9650	7.88	20240416	17300	-39.83	20230619	9650	7.88	20240416	0.62	N	034220	5000	25000 억		107824217	N	N	6639	N	00	N
74	20240617	160405	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10380	340	2	3.39	24824001930	2401241	222.46	10040	10500	10040	13050	7030	10040	10337.89	21.49	0	760486	10126	10082	10046	10002	9966	10065	9985	25000	3010	5000	7630	10	1	500000000	51900	-1.45	0.55	12	0.48	-7177.00	18988.00	15990	20230619	-35.08	9650	20240416	7.56	13531	-23.29	20240109	9650	7.56	20240416	17300	-40.00	20230619	9650	7.56	20240416	0.61	N	034220	5000	25000 억		107466638	N	N	6639	N	00	N
75	20240617	150410	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10390	350	2	3.49	23406900510	2264763	209.82	10040	10500	10040	13050	7030	10040	10335.25	21.49	0	755954	10126	10082	10046	10002	9966	10065	9985	25000	3010	5000	7630	10	1	500000000	51950	-1.45	0.55	12	0.45	-7177.00	18988.00	15990	20230619	-35.02	9650	20240416	7.67	13531	-23.21	20240109	9650	7.67	20240416	17300	-39.94	20230619	9650	7.67	20240416	0.61	N	034220	5000	25000 억		107466638	N	N	12686	N	00	N
76	20240617	140403	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10440	400	2	3.98	20853376020	2019475	187.09	10040	10500	10040	13050	7030	10040	10326.14	21.49	0	782729	10126	10082	10046	10002	9966	10065	9985	25000	3010	5000	7630	10	1	500000000	52200	-1.45	0.55	12	0.40	-7177.00	18988.00	15990	20230619	-34.71	9650	20240416	8.19	13531	-22.84	20240109	9650	8.19	20240416	17300	-39.65	20230619	9650	8.19	20240416	0.61	N	034220	5000	25000 억		107466638	N	N	12686	N	00	N
77	20240617	130404	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10410	370	2	3.69	15686923920	1524804	141.26	10040	10440	10040	13050	7030	10040	10287.83	21.49	0	533350	10126	10082	10046	10002	9966	10065	9985	25000	3010	5000	7630	10	1	500000000	52050	-1.45	0.55	12	0.30	-7177.00	18988.00	15990	20230619	-34.90	9650	20240416	7.88	13531	-23.07	20240109	9650	7.88	20240416	17300	-39.83	20230619	9650	7.88	20240416	0.61	N	034220	5000	25000 억		107466638	N	N	12686	N	00	N
78	20240617	120404	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10340	300	2	2.99	10313486410	1007477	93.34	10040	10370	10040	13050	7030	10040	10236.94	21.49	0	302380	10126	10082	10046	10002	9966	10065	9985	25000	3010	5000	7630	10	1	500000000	51700	-1.44	0.54	12	0.20	-7177.00	18988.00	15990	20230619	-35.33	9650	20240416	7.15	13531	-23.58	20240109	9650	7.15	20240416	17300	-40.23	20230619	9650	7.15	20240416	0.61	N	034220	5000	25000 억		107466638	N	N	12686	N	00	N
79	20240617	110402	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10280	240	2	2.39	7190696910	704963	65.31	10040	10310	10040	13050	7030	10040	10200.11	21.49	0	174593	10126	10082	10046	10002	9966	10065	9985	25000	3010	5000	7630	10	1	500000000	51400	-1.43	0.54	12	0.14	-7177.00	18988.00	15990	20230619	-35.71	9650	20240416	6.53	13531	-24.03	20240109	9650	6.53	20240416	17300	-40.58	20230619	9650	6.53	20240416	0.61	N	034220	5000	25000 억		107466638	N	N	12686	N	00	N
80	20240617	100405	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10210	170	2	1.69	3429554360	338134	31.33	10040	10250	10040	13050	7030	10040	10142.59	21.49	0	61014	10126	10082	10046	10002	9966	10065	9985	25000	3010	5000	7630	10	1	500000000	51050	-1.42	0.54	12	0.07	-7177.00	18988.00	15990	20230619	-36.15	9650	20240416	5.80	13531	-24.54	20240109	9650	5.80	20240416	17300	-40.98	20230619	9650	5.80	20240416	0.61	N	034220	5000	25000 억		107466638	N	N	12686	N	00	N
81	20240617	090405	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10070	30	2	0.30	176791960	17577	1.63	10040	10110	10040	13050	7030	10040	10058.14	21.49	0	-873	10126	10082	10046	10002	9966	10065	9985	25000	3010	5000	7630	10	1	500000000	50350	-1.40	0.53	12	0.00	-7177.00	18988.00	15990	20230619	-37.02	9650	20240416	4.35	13531	-25.58	20240109	9650	4.35	20240416	17300	-41.79	20230619	9650	4.35	20240416	0.61	N	034220	5000	25000 억		107466638	N	N	12686	N	00	N
82	20240614	160334	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10040	-20	5	-0.20	10734162500	1069281	45.16	10060	10090	10010	13070	7050	10060	10038.67	21.58	0	-502796	10620	10340	10200	9920	9780	10270	9850	25000	3010	5000	7640	10	1	500000000	50200	-1.40	0.53	12	0.21	-7177.00	18988.00	15990	20230619	-37.21	9650	20240416	4.04	13531	-25.80	20240109	9650	4.04	20240416	17300	-41.97	20230619	9650	4.04	20240416	0.60	N	034220	5000	25000 억		107876821	N	N	12686	N	00	N
83	20240614	150334	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10060	0	3	0.00	9275096330	924050	39.02	10060	10090	10010	13070	7050	10060	10037.44	21.58	0	-437978	10620	10340	10200	9920	9780	10270	9850	25000	3010	5000	7640	10	1	500000000	50300	-1.40	0.53	12	0.18	-7177.00	18988.00	15990	20230619	-37.09	9650	20240416	4.25	13531	-25.65	20240109	9650	4.25	20240416	17300	-41.85	20230619	9650	4.25	20240416	0.60	N	034220	5000	25000 억		107876821	N	N	45480	N	00	N
84	20240614	140334	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10030	-30	5	-0.30	8043239900	801491	33.85	10060	10090	10010	13070	7050	10060	10035.34	21.58	0	-425936	10620	10340	10200	9920	9780	10270	9850	25000	3010	5000	7640	10	1	500000000	50150	-1.40	0.53	12	0.16	-7177.00	18988.00	15990	20230619	-37.27	9650	20240416	3.94	13531	-25.87	20240109	9650	3.94	20240416	17300	-42.02	20230619	9650	3.94	20240416	0.60	N	034220	5000	25000 억		107876821	N	N	45480	N	00	N
85	20240614	130334	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10020	-40	5	-0.40	7171624220	714632	30.18	10060	10090	10010	13070	7050	10060	10035.41	21.58	0	-382346	10620	10340	10200	9920	9780	10270	9850	25000	3010	5000	7640	10	1	500000000	50100	-1.40	0.53	12	0.14	-7177.00	18988.00	15990	20230619	-37.34	9650	20240416	3.83	13531	-25.95	20240109	9650	3.83	20240416	17300	-42.08	20230619	9650	3.83	20240416	0.60	N	034220	5000	25000 억		107876821	N	N	45480	N	00	N
86	20240614	120336	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10030	-30	5	-0.30	5979427060	595800	25.16	10060	10090	10010	13070	7050	10060	10035.96	21.58	0	-300077	10620	10340	10200	9920	9780	10270	9850	25000	3010	5000	7640	10	1	500000000	50150	-1.40	0.53	12	0.12	-7177.00	18988.00	15990	20230619	-37.27	9650	20240416	3.94	13531	-25.87	20240109	9650	3.94	20240416	17300	-42.02	20230619	9650	3.94	20240416	0.60	N	034220	5000	25000 억		107876821	N	N	45480	N	00	N
87	20240614	110358	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10050	-10	5	-0.10	5316738260	529790	22.37	10060	10090	10010	13070	7050	10060	10035.55	21.58	0	-276086	10620	10340	10200	9920	9780	10270	9850	25000	3010	5000	7640	10	1	500000000	50250	-1.40	0.53	12	0.11	-7177.00	18988.00	15990	20230619	-37.15	9650	20240416	4.15	13531	-25.73	20240109	9650	4.15	20240416	17300	-41.91	20230619	9650	4.15	20240416	0.60	N	034220	5000	25000 억		107876821	N	N	45480	N	00	N
88	20240614	100358	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10050	-10	5	-0.10	4090027990	407550	17.21	10060	10090	10010	13070	7050	10060	10035.64	21.58	0	-205880	10620	10340	10200	9920	9780	10270	9850	25000	3010	5000	7640	10	1	500000000	50250	-1.40	0.53	12	0.08	-7177.00	18988.00	15990	20230619	-37.15	9650	20240416	4.15	13531	-25.73	20240109	9650	4.15	20240416	17300	-41.91	20230619	9650	4.15	20240416	0.60	N	034220	5000	25000 억		107876821	N	N	45480	N	00	N
89	20240614	090400	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	10050	-10	5	-0.10	671910990	66750	2.82	10060	10090	10040	13070	7050	10060	10066.09	21.58	0	-37213	10620	10340	10200	9920	9780	10270	9850	25000	3010	5000	7640	10	1	500000000	50250	-1.40	0.53	12	0.01	-7177.00	18988.00	15990	20230619	-37.15	9650	20240416	4.15	13531	-25.73	20240109	9650	4.15	20240416	17300	-41.91	20230619	9650	4.15	20240416	0.60	N	034220	5000	25000 억		107876821	N	N	45480	N	00	N
90	20240613	160355	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10060	-290	5	-2.80	23978267050	2354854	161.90	10370	10480	10060	13450	7250	10350	10182.67	21.61	0	-709043	10670	10510	10340	10180	10010	10590	10260	25000	3100	5000	7860	10	1	500000000	50300	-1.40	0.53	12	0.47	-7177.00	18988.00	15990	20230619	-37.09	9650	20240416	4.25	13531	-25.65	20240109	9650	4.25	20240416	17300	-41.85	20230619	9650	4.25	20240416	0.60	N	034220	5000	25000 억		108041249	N	N	43799	N	00	N
91	20240613	150403	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10110	-240	5	-2.32	14394370440	1402822	96.45	10370	10480	10100	13450	7250	10350	10261.01	21.61	0	-320989	10670	10510	10340	10180	10010	10590	10260	25000	3100	5000	7860	10	1	500000000	50550	-1.41	0.53	12	0.28	-7177.00	18988.00	15990	20230619	-36.77	9650	20240416	4.77	13531	-25.28	20240109	9650	4.77	20240416	17300	-41.56	20230619	9650	4.77	20240416	0.60	N	034220	5000	25000 억		108041249	N	N	2675	N	00	N
92	20240613	140356	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10170	-180	5	-1.74	10736172510	1041665	71.62	10370	10480	10160	13450	7250	10350	10306.74	21.61	0	-178365	10670	10510	10340	10180	10010	10590	10260	25000	3100	5000	7860	10	1	500000000	50850	-1.42	0.54	12	0.21	-7177.00	18988.00	15990	20230619	-36.40	9650	20240416	5.39	13531	-24.84	20240109	9650	5.39	20240416	17300	-41.21	20230619	9650	5.39	20240416	0.60	N	034220	5000	25000 억		108041249	N	N	2675	N	00	N
93	20240613	130359	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10290	-60	5	-0.58	7765246660	750553	51.60	10370	10480	10260	13450	7250	10350	10346.03	21.61	0	-54321	10670	10510	10340	10180	10010	10590	10260	25000	3100	5000	7860	10	1	500000000	51450	-1.43	0.54	12	0.15	-7177.00	18988.00	15990	20230619	-35.65	9650	20240416	6.63	13531	-23.95	20240109	9650	6.63	20240416	17300	-40.52	20230619	9650	6.63	20240416	0.60	N	034220	5000	25000 억		108041249	N	N	2675	N	00	N
94	20240613	120359	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10270	-80	5	-0.77	6842676220	660795	45.43	10370	10480	10270	13450	7250	10350	10355.22	21.61	0	-25923	10670	10510	10340	10180	10010	10590	10260	25000	3100	5000	7860	10	1	500000000	51350	-1.43	0.54	12	0.13	-7177.00	18988.00	15990	20230619	-35.77	9650	20240416	6.42	13531	-24.10	20240109	9650	6.42	20240416	17300	-40.64	20230619	9650	6.42	20240416	0.60	N	034220	5000	25000 억		108041249	N	N	2675	N	00	N
95	20240613	110355	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10320	-30	5	-0.29	5374607270	518223	35.63	10370	10480	10300	13450	7250	10350	10371.22	21.61	0	33895	10670	10510	10340	10180	10010	10590	10260	25000	3100	5000	7860	10	1	500000000	51600	-1.44	0.54	12	0.10	-7177.00	18988.00	15990	20230619	-35.46	9650	20240416	6.94	13531	-23.73	20240109	9650	6.94	20240416	17300	-40.35	20230619	9650	6.94	20240416	0.60	N	034220	5000	25000 억		108041249	N	N	2675	N	00	N
96	20240613	100356	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10370	20	2	0.19	3699999760	356754	24.53	10370	10480	10300	13450	7250	10350	10371.29	21.61	0	67889	10670	10510	10340	10180	10010	10590	10260	25000	3100	5000	7860	10	1	500000000	51850	-1.44	0.55	12	0.07	-7177.00	18988.00	15990	20230619	-35.15	9650	20240416	7.46	13531	-23.36	20240109	9650	7.46	20240416	17300	-40.06	20230619	9650	7.46	20240416	0.60	N	034220	5000	25000 억		108041249	N	N	2675	N	00	N
97	20240613	090359	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10390	40	2	0.39	608728140	58390	4.01	10370	10480	10370	13450	7250	10350	10425.21	21.61	0	20433	10670	10510	10340	10180	10010	10590	10260	25000	3100	5000	7860	10	1	500000000	51950	-1.45	0.55	12	0.01	-7177.00	18988.00	15990	20230619	-35.02	9650	20240416	7.67	13531	-23.21	20240109	9650	7.67	20240416	17300	-39.94	20230619	9650	7.67	20240416	0.60	N	034220	5000	25000 억		108041249	N	N	2675	N	00	N
98	20240612	160353	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10350	270	2	2.68	14931652880	1447355	166.72	10250	10500	10170	13100	7060	10080	10316.51	21.61	0	68004	10300	10190	10110	10000	9920	10175	9985	25000	3020	5000	7660	10	1	500000000	51750	-1.44	0.55	12	0.29	-7177.00	18988.00	15990	20230619	-35.27	9650	20240416	7.25	13531	-23.51	20240109	9650	7.25	20240416	17300	-40.17	20230619	9650	7.25	20240416	0.59	N	034220	5000	25000 억		108067689	N	N	2675	N	00	N
99	20240612	150359	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10360	280	2	2.78	13649688290	1323589	152.46	10250	10500	10170	13100	7060	10080	10312.65	21.61	0	58500	10300	10190	10110	10000	9920	10175	9985	25000	3020	5000	7660	10	1	500000000	51800	-1.44	0.55	12	0.26	-7177.00	18988.00	15990	20230619	-35.21	9650	20240416	7.36	13531	-23.44	20240109	9650	7.36	20240416	17300	-40.12	20230619	9650	7.36	20240416	0.59	N	034220	5000	25000 억		108067689	N	N	3050	N	00	N
100	20240612	140355	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10320	240	2	2.38	11302875790	1096670	126.32	10250	10500	10170	13100	7060	10080	10306.57	21.61	0	51067	10300	10190	10110	10000	9920	10175	9985	25000	3020	5000	7660	10	1	500000000	51600	-1.44	0.54	12	0.22	-7177.00	18988.00	15990	20230619	-35.46	9650	20240416	6.94	13531	-23.73	20240109	9650	6.94	20240416	17300	-40.35	20230619	9650	6.94	20240416	0.59	N	034220	5000	25000 억		108067689	N	N	3050	N	00	N
101	20240612	130354	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10280	200	2	1.98	9922693900	962732	110.89	10250	10500	10170	13100	7060	10080	10306.84	21.61	0	29259	10300	10190	10110	10000	9920	10175	9985	25000	3020	5000	7660	10	1	500000000	51400	-1.43	0.54	12	0.19	-7177.00	18988.00	15990	20230619	-35.71	9650	20240416	6.53	13531	-24.03	20240109	9650	6.53	20240416	17300	-40.58	20230619	9650	6.53	20240416	0.59	N	034220	5000	25000 억		108067689	N	N	3050	N	00	N
102	20240612	120354	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10270	190	2	1.88	9247538700	897009	103.32	10250	10500	10170	13100	7060	10080	10309.33	21.61	0	24990	10300	10190	10110	10000	9920	10175	9985	25000	3020	5000	7660	10	1	500000000	51350	-1.43	0.54	12	0.18	-7177.00	18988.00	15990	20230619	-35.77	9650	20240416	6.42	13531	-24.10	20240109	9650	6.42	20240416	17300	-40.64	20230619	9650	6.42	20240416	0.59	N	034220	5000	25000 억		108067689	N	N	3050	N	00	N
103	20240612	110353	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10280	200	2	1.98	8528451240	827111	95.27	10250	10500	10170	13100	7060	10080	10311.17	21.61	0	9629	10300	10190	10110	10000	9920	10175	9985	25000	3020	5000	7660	10	1	500000000	51400	-1.43	0.54	12	0.17	-7177.00	18988.00	15990	20230619	-35.71	9650	20240416	6.53	13531	-24.03	20240109	9650	6.53	20240416	17300	-40.58	20230619	9650	6.53	20240416	0.59	N	034220	5000	25000 억		108067689	N	N	3050	N	00	N
104	20240612	100353	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10200	120	2	1.19	6438380930	623537	71.82	10250	10500	10170	13100	7060	10080	10325.63	21.61	0	21290	10300	10190	10110	10000	9920	10175	9985	25000	3020	5000	7660	10	1	500000000	51000	-1.42	0.54	12	0.12	-7177.00	18988.00	15990	20230619	-36.21	9650	20240416	5.70	13531	-24.62	20240109	9650	5.70	20240416	17300	-41.04	20230619	9650	5.70	20240416	0.59	N	034220	5000	25000 억		108067689	N	N	3050	N	00	N
105	20240612	090354	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10390	310	2	3.08	2919671730	280581	32.32	10250	10500	10250	13100	7060	10080	10405.95	21.61	0	80226	10300	10190	10110	10000	9920	10175	9985	25000	3020	5000	7660	10	1	500000000	51950	-1.45	0.55	12	0.06	-7177.00	18988.00	15990	20230619	-35.02	9650	20240416	7.67	13531	-23.21	20240109	9650	7.67	20240416	17300	-39.94	20230619	9650	7.67	20240416	0.59	N	034220	5000	25000 억		108067689	N	N	3050	N	00	N
106	20240610	160350	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10050	-60	5	-0.59	9424747840	937625	116.85	10050	10150	9990	13140	7080	10110	10051.73	21.67	0	-306551	10290	10200	10130	10040	9970	10165	10005	25000	3030	5000	7680	10	1	500000000	50250	-1.40	0.53	12	0.19	-7177.00	18988.00	15990	20230619	-37.15	9650	20240416	4.15	13531	-25.73	20240109	9650	4.15	20240416	17300	-41.91	20230619	9650	4.15	20240416	0.59	N	034220	5000	25000 억		108369366	N	N	7101	N	00	N
107	20240610	150353	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10110	0	3	0.00	8259249180	821864	102.43	10050	10150	9990	13140	7080	10110	10049.40	21.67	0	-267355	10290	10200	10130	10040	9970	10165	10005	25000	3030	5000	7680	10	1	500000000	50550	-1.41	0.53	12	0.16	-7177.00	18988.00	15990	20230619	-36.77	9650	20240416	4.77	13531	-25.28	20240109	9650	4.77	20240416	17300	-41.56	20230619	9650	4.77	20240416	0.59	N	034220	5000	25000 억		108369366	N	N	1485	N	00	N
108	20240610	140352	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10120	10	2	0.10	7357050050	732677	91.31	10050	10150	9990	13140	7080	10110	10041.32	21.67	0	-260579	10290	10200	10130	10040	9970	10165	10005	25000	3030	5000	7680	10	1	500000000	50600	-1.41	0.53	12	0.15	-7177.00	18988.00	15990	20230619	-36.71	9650	20240416	4.87	13531	-25.21	20240109	9650	4.87	20240416	17300	-41.50	20230619	9650	4.87	20240416	0.59	N	034220	5000	25000 억		108369366	N	N	1485	N	00	N
109	20240610	130351	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10070	-40	5	-0.40	6653232280	662957	82.62	10050	10150	9990	13140	7080	10110	10035.68	21.67	0	-251733	10290	10200	10130	10040	9970	10165	10005	25000	3030	5000	7680	10	1	500000000	50350	-1.40	0.53	12	0.13	-7177.00	18988.00	15990	20230619	-37.02	9650	20240416	4.35	13531	-25.58	20240109	9650	4.35	20240416	17300	-41.79	20230619	9650	4.35	20240416	0.59	N	034220	5000	25000 억		108369366	N	N	1485	N	00	N
110	20240610	120352	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10050	-60	5	-0.59	6035500290	601493	74.96	10050	10150	9990	13140	7080	10110	10034.18	21.67	0	-231371	10290	10200	10130	10040	9970	10165	10005	25000	3030	5000	7680	10	1	500000000	50250	-1.40	0.53	12	0.12	-7177.00	18988.00	15990	20230619	-37.15	9650	20240416	4.15	13531	-25.73	20240109	9650	4.15	20240416	17300	-41.91	20230619	9650	4.15	20240416	0.59	N	034220	5000	25000 억		108369366	N	N	1485	N	00	N
111	20240610	110354	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10140	30	2	0.30	5529694130	551367	68.71	10050	10140	9990	13140	7080	10110	10029.04	21.67	0	-213617	10290	10200	10130	10040	9970	10165	10005	25000	3030	5000	7680	10	1	500000000	50700	-1.41	0.53	12	0.11	-7177.00	18988.00	15990	20230619	-36.59	9650	20240416	5.08	13531	-25.06	20240109	9650	5.08	20240416	17300	-41.39	20230619	9650	5.08	20240416	0.59	N	034220	5000	25000 억		108369366	N	N	1485	N	00	N
112	20240610	100352	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10020	-90	5	-0.89	4174212040	416572	51.92	10050	10100	9990	13140	7080	10110	10020.36	21.67	0	-222798	10290	10200	10130	10040	9970	10165	10005	25000	3030	5000	7680	10	1	500000000	50100	-1.40	0.53	12	0.08	-7177.00	18988.00	15990	20230619	-37.34	9650	20240416	3.83	13531	-25.95	20240109	9650	3.83	20240416	17300	-42.08	20230619	9650	3.83	20240416	0.59	N	034220	5000	25000 억		108369366	N	N	1485	N	00	N
113	20240610	090357	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10010	-100	5	-0.99	949155040	94568	11.79	10050	10100	10000	13140	7080	10110	10036.64	21.67	0	-61789	10290	10200	10130	10040	9970	10165	10005	25000	3030	5000	7680	10	1	500000000	50050	-1.39	0.53	12	0.02	-7177.00	18988.00	15990	20230619	-37.40	9650	20240416	3.73	13531	-26.02	20240109	9650	3.73	20240416	17300	-42.14	20230619	9650	3.73	20240416	0.59	N	034220	5000	25000 억		108369366	N	N	1485	N	00	N
114	20240607	160402	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10110	-10	5	-0.10	8056355050	795586	131.53	10120	10220	10060	13150	7090	10120	10126.33	21.73	0	-265624	10340	10230	10160	10050	9980	10195	10015	25000	3030	5000	7690	10	1	500000000	50550	-1.41	0.53	12	0.16	-7177.00	18988.00	15990	20230619	-36.77	9650	20240416	4.77	13531	-25.28	20240109	9650	4.77	20240416	17300	-41.56	20230619	9650	4.77	20240416	0.59	N	034220	5000	25000 억		108638720	N	N	1485	N	00	N
115	20240607	150406	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10130	10	2	0.10	6745418610	665959	110.10	10120	10220	10060	13150	7090	10120	10128.88	21.73	0	-208895	10340	10230	10160	10050	9980	10195	10015	25000	3030	5000	7690	10	1	500000000	50650	-1.41	0.53	12	0.13	-7177.00	18988.00	15990	20230619	-36.65	9650	20240416	4.97	13531	-25.13	20240109	9650	4.97	20240416	17300	-41.45	20230619	9650	4.97	20240416	0.59	N	034220	5000	25000 억		108638720	N	N	1269	N	00	N
116	20240607	140403	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10120	0	3	0.00	5884822200	580953	96.05	10120	10220	10060	13150	7090	10120	10129.60	21.73	0	-180679	10340	10230	10160	10050	9980	10195	10015	25000	3030	5000	7690	10	1	500000000	50600	-1.41	0.53	12	0.12	-7177.00	18988.00	15990	20230619	-36.71	9650	20240416	4.87	13531	-25.21	20240109	9650	4.87	20240416	17300	-41.50	20230619	9650	4.87	20240416	0.59	N	034220	5000	25000 억		108638720	N	N	1269	N	00	N
117	20240607	130404	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10170	50	2	0.49	5185150460	512038	84.65	10120	10220	10060	13150	7090	10120	10126.50	21.73	0	-165949	10340	10230	10160	10050	9980	10195	10015	25000	3030	5000	7690	10	1	500000000	50850	-1.42	0.54	12	0.10	-7177.00	18988.00	15990	20230619	-36.40	9650	20240416	5.39	13531	-24.84	20240109	9650	5.39	20240416	17300	-41.21	20230619	9650	5.39	20240416	0.59	N	034220	5000	25000 억		108638720	N	N	1269	N	00	N
118	20240607	120403	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10130	10	2	0.10	4387349070	433572	71.68	10120	10220	10060	13150	7090	10120	10119.08	21.73	0	-177053	10340	10230	10160	10050	9980	10195	10015	25000	3030	5000	7690	10	1	500000000	50650	-1.41	0.53	12	0.09	-7177.00	18988.00	15990	20230619	-36.65	9650	20240416	4.97	13531	-25.13	20240109	9650	4.97	20240416	17300	-41.45	20230619	9650	4.97	20240416	0.59	N	034220	5000	25000 억		108638720	N	N	1269	N	00	N
119	20240607	110403	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10090	-30	5	-0.30	3924567280	387850	64.12	10120	10220	10060	13150	7090	10120	10118.78	21.73	0	-167688	10340	10230	10160	10050	9980	10195	10015	25000	3030	5000	7690	10	1	500000000	50450	-1.41	0.53	12	0.08	-7177.00	18988.00	15990	20230619	-36.90	9650	20240416	4.56	13531	-25.43	20240109	9650	4.56	20240416	17300	-41.68	20230619	9650	4.56	20240416	0.59	N	034220	5000	25000 억		108638720	N	N	1269	N	00	N
120	20240607	100402	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10090	-30	5	-0.30	2730899370	269448	44.55	10120	10220	10080	13150	7090	10120	10135.16	21.73	0	-99971	10340	10230	10160	10050	9980	10195	10015	25000	3030	5000	7690	10	1	500000000	50450	-1.41	0.53	12	0.05	-7177.00	18988.00	15990	20230619	-36.90	9650	20240416	4.56	13531	-25.43	20240109	9650	4.56	20240416	17300	-41.68	20230619	9650	4.56	20240416	0.59	N	034220	5000	25000 억		108638720	N	N	1269	N	00	N
121	20240607	090359	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10220	100	2	0.99	463030830	45652	7.55	10120	10220	10120	13150	7090	10120	10142.62	21.73	0	8693	10340	10230	10160	10050	9980	10195	10015	25000	3030	5000	7690	10	1	500000000	51100	-1.42	0.54	12	0.01	-7177.00	18988.00	15990	20230619	-36.09	9650	20240416	5.91	13531	-24.47	20240109	9650	5.91	20240416	17300	-40.92	20230619	9650	5.91	20240416	0.59	N	034220	5000	25000 억		108638720	N	N	1269	N	00	N
122	20240605	160400	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10120	0	3	0.00	6064064070	596529	64.30	10140	10270	10090	13150	7090	10120	10165.93	21.74	0	-116430	10453	10286	10203	10036	9953	10245	9995	25000	3030	5000	7690	10	1	500000000	50600	-1.41	0.53	12	0.12	-7177.00	18988.00	15990	20230619	-36.71	9650	20240416	4.87	13531	-25.21	20240109	9650	4.87	20240416	17300	-41.50	20230619	9650	4.87	20240416	0.61	N	034220	5000	25000 억		108696146	N	N	1269	N	00	N
123	20240605	150400	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10150	30	2	0.30	4849657180	476737	51.39	10140	10270	10090	13150	7090	10120	10172.87	21.74	0	-86268	10453	10286	10203	10036	9953	10245	9995	25000	3030	5000	7690	10	1	500000000	50750	-1.41	0.53	12	0.10	-7177.00	18988.00	15990	20230619	-36.52	9650	20240416	5.18	13531	-24.99	20240109	9650	5.18	20240416	17300	-41.33	20230619	9650	5.18	20240416	0.61	N	034220	5000	25000 억		108696146	N	N	6451	N	00	N
124	20240605	140358	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10150	30	2	0.30	4011795640	394436	42.52	10140	10270	10090	13150	7090	10120	10171.28	21.74	0	-67178	10453	10286	10203	10036	9953	10245	9995	25000	3030	5000	7690	10	1	500000000	50750	-1.41	0.53	12	0.08	-7177.00	18988.00	15990	20230619	-36.52	9650	20240416	5.18	13531	-24.99	20240109	9650	5.18	20240416	17300	-41.33	20230619	9650	5.18	20240416	0.61	N	034220	5000	25000 억		108696146	N	N	6451	N	00	N
125	20240605	130401	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10160	40	2	0.40	3528572670	346783	37.38	10140	10270	10090	13150	7090	10120	10175.54	21.74	0	-57541	10453	10286	10203	10036	9953	10245	9995	25000	3030	5000	7690	10	1	500000000	50800	-1.42	0.54	12	0.07	-7177.00	18988.00	15990	20230619	-36.46	9650	20240416	5.28	13531	-24.91	20240109	9650	5.28	20240416	17300	-41.27	20230619	9650	5.28	20240416	0.61	N	034220	5000	25000 억		108696146	N	N	6451	N	00	N
126	20240605	120359	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10200	80	2	0.79	2896875710	284694	30.69	10140	10270	10090	13150	7090	10120	10175.87	21.74	0	-38822	10453	10286	10203	10036	9953	10245	9995	25000	3030	5000	7690	10	1	500000000	51000	-1.42	0.54	12	0.06	-7177.00	18988.00	15990	20230619	-36.21	9650	20240416	5.70	13531	-24.62	20240109	9650	5.70	20240416	17300	-41.04	20230619	9650	5.70	20240416	0.61	N	034220	5000	25000 억		108696146	N	N	6451	N	00	N
127	20240605	110401	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10230	110	2	1.09	2142384420	210981	22.74	10140	10230	10090	13150	7090	10120	10154.79	21.74	0	-19082	10453	10286	10203	10036	9953	10245	9995	25000	3030	5000	7690	10	1	500000000	51150	-1.43	0.54	12	0.04	-7177.00	18988.00	15990	20230619	-36.02	9650	20240416	6.01	13531	-24.40	20240109	9650	6.01	20240416	17300	-40.87	20230619	9650	6.01	20240416	0.61	N	034220	5000	25000 억		108696146	N	N	6451	N	00	N
128	20240605	100401	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10170	50	2	0.49	1552923750	153176	16.51	10140	10220	10090	13150	7090	10120	10138.46	21.74	0	-20415	10453	10286	10203	10036	9953	10245	9995	25000	3030	5000	7690	10	1	500000000	50850	-1.42	0.54	12	0.03	-7177.00	18988.00	15990	20230619	-36.40	9650	20240416	5.39	13531	-24.84	20240109	9650	5.39	20240416	17300	-41.21	20230619	9650	5.39	20240416	0.61	N	034220	5000	25000 억		108696146	N	N	6451	N	00	N
129	20240605	090400	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10210	90	2	0.89	205227100	20183	2.18	10140	10210	10140	13150	7090	10120	10174.84	21.74	0	-2966	10453	10286	10203	10036	9953	10245	9995	25000	3030	5000	7690	10	1	500000000	51050	-1.42	0.54	12	0.00	-7177.00	18988.00	15990	20230619	-36.15	9650	20240416	5.80	13531	-24.54	20240109	9650	5.80	20240416	17300	-40.98	20230619	9650	5.80	20240416	0.61	N	034220	5000	25000 억		108696146	N	N	6451	N	00	N
130	20240604	160357	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10120	-210	5	-2.03	9428684580	925326	51.17	10240	10370	10120	13420	7240	10330	10189.74	21.84	0	-509041	10716	10522	10306	10112	9896	10620	10210	25000	3090	5000	7850	10	1	500000000	50600	-1.41	0.53	12	0.19	-7177.00	18988.00	15990	20230619	-36.71	9650	20240416	4.87	13531	-25.21	20240109	9650	4.87	20240416	17300	-41.50	20230619	9650	4.87	20240416	0.61	N	034220	5000	25000 억		109191872	N	N	6451	N	00	N
131	20240604	150357	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10120	-210	5	-2.03	8216953000	805637	44.55	10240	10370	10120	13420	7240	10330	10199.32	21.84	0	-467371	10716	10522	10306	10112	9896	10620	10210	25000	3090	5000	7850	10	1	500000000	50600	-1.41	0.53	12	0.16	-7177.00	18988.00	15990	20230619	-36.71	9650	20240416	4.87	13531	-25.21	20240109	9650	4.87	20240416	17300	-41.50	20230619	9650	4.87	20240416	0.61	N	034220	5000	25000 억		109191872	N	N	4728	N	00	N
132	20240604	140358	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10160	-170	5	-1.65	6899097340	675748	37.37	10240	10370	10150	13420	7240	10330	10209.57	21.84	0	-382069	10716	10522	10306	10112	9896	10620	10210	25000	3090	5000	7850	10	1	500000000	50800	-1.42	0.54	12	0.14	-7177.00	18988.00	15990	20230619	-36.46	9650	20240416	5.28	13531	-24.91	20240109	9650	5.28	20240416	17300	-41.27	20230619	9650	5.28	20240416	0.61	N	034220	5000	25000 억		109191872	N	N	4728	N	00	N
133	20240604	130357	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10200	-130	5	-1.26	5702964570	558229	30.87	10240	10370	10180	13420	7240	10330	10216.17	21.84	0	-293140	10716	10522	10306	10112	9896	10620	10210	25000	3090	5000	7850	10	1	500000000	51000	-1.42	0.54	12	0.11	-7177.00	18988.00	15990	20230619	-36.21	9650	20240416	5.70	13531	-24.62	20240109	9650	5.70	20240416	17300	-41.04	20230619	9650	5.70	20240416	0.61	N	034220	5000	25000 억		109191872	N	N	4728	N	00	N
134	20240604	120356	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10190	-140	5	-1.36	5019808830	491251	27.17	10240	10370	10180	13420	7240	10330	10218.42	21.84	0	-251872	10716	10522	10306	10112	9896	10620	10210	25000	3090	5000	7850	10	1	500000000	50950	-1.42	0.54	12	0.10	-7177.00	18988.00	15990	20230619	-36.27	9650	20240416	5.60	13531	-24.69	20240109	9650	5.60	20240416	17300	-41.10	20230619	9650	5.60	20240416	0.61	N	034220	5000	25000 억		109191872	N	N	4728	N	00	N
135	20240604	110354	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10200	-130	5	-1.26	3998904350	391165	21.63	10240	10370	10180	13420	7240	10330	10223.06	21.84	0	-183974	10716	10522	10306	10112	9896	10620	10210	25000	3090	5000	7850	10	1	500000000	51000	-1.42	0.54	12	0.08	-7177.00	18988.00	15990	20230619	-36.21	9650	20240416	5.70	13531	-24.62	20240109	9650	5.70	20240416	17300	-41.04	20230619	9650	5.70	20240416	0.61	N	034220	5000	25000 억		109191872	N	N	4728	N	00	N
136	20240604	100354	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10220	-110	5	-1.06	3041083920	297376	16.45	10240	10370	10180	13420	7240	10330	10226.39	21.84	0	-136760	10716	10522	10306	10112	9896	10620	10210	25000	3090	5000	7850	10	1	500000000	51100	-1.42	0.54	12	0.06	-7177.00	18988.00	15990	20230619	-36.09	9650	20240416	5.91	13531	-24.47	20240109	9650	5.91	20240416	17300	-40.92	20230619	9650	5.91	20240416	0.61	N	034220	5000	25000 억		109191872	N	N	4728	N	00	N
137	20240604	090357	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10230	-100	5	-0.97	841268000	82086	4.54	10240	10370	10210	13420	7240	10330	10248.62	21.84	0	-47471	10716	10522	10306	10112	9896	10620	10210	25000	3090	5000	7850	10	1	500000000	51150	-1.43	0.54	12	0.02	-7177.00	18988.00	15990	20230619	-36.02	9650	20240416	6.01	13531	-24.40	20240109	9650	6.01	20240416	17300	-40.87	20230619	9650	6.01	20240416	0.61	N	034220	5000	25000 억		109191872	N	N	4728	N	00	N
138	20240603	160353	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10330	400	2	4.03	18704023660	1804076	71.88	10090	10500	10090	12900	6960	9930	10367.71	21.73	0	524392	10463	10196	10063	9796	9663	10130	9730	25000	2970	5000	7540	10	1	500000000	51650	-1.44	0.54	12	0.36	-7177.00	18988.00	15990	20230619	-35.40	9650	20240416	7.05	13531	-23.66	20240109	9650	7.05	20240416	17300	-40.29	20230619	9650	7.05	20240416	0.61	N	034220	5000	25000 억		108657034	N	N	4728	N	00	N
139	20240603	150353	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10330	400	2	4.03	17634925320	1700590	67.76	10090	10500	10090	12900	6960	9930	10369.89	21.73	0	529513	10463	10196	10063	9796	9663	10130	9730	25000	2970	5000	7540	10	1	500000000	51650	-1.44	0.54	12	0.34	-7177.00	18988.00	15990	20230619	-35.40	9650	20240416	7.05	13531	-23.66	20240109	9650	7.05	20240416	17300	-40.29	20230619	9650	7.05	20240416	0.61	N	034220	5000	25000 억		108657034	N	N	1011	N	00	N
140	20240603	140352	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10440	510	2	5.14	15879259460	1531506	61.02	10090	10500	10090	12900	6960	9930	10368.40	21.73	0	574471	10463	10196	10063	9796	9663	10130	9730	25000	2970	5000	7540	10	1	500000000	52200	-1.45	0.55	12	0.31	-7177.00	18988.00	15990	20230619	-34.71	9650	20240416	8.19	13531	-22.84	20240109	9650	8.19	20240416	17300	-39.65	20230619	9650	8.19	20240416	0.61	N	034220	5000	25000 억		108657034	N	N	1011	N	00	N
141	20240603	130353	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10430	500	2	5.04	14709785500	1419403	56.56	10090	10500	10090	12900	6960	9930	10363.36	21.73	0	565382	10463	10196	10063	9796	9663	10130	9730	25000	2970	5000	7540	10	1	500000000	52150	-1.45	0.55	12	0.28	-7177.00	18988.00	15990	20230619	-34.77	9650	20240416	8.08	13531	-22.92	20240109	9650	8.08	20240416	17300	-39.71	20230619	9650	8.08	20240416	0.61	N	034220	5000	25000 억		108657034	N	N	1011	N	00	N
142	20240603	120353	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10490	560	2	5.64	13110646160	1266252	50.45	10090	10500	10090	12900	6960	9930	10353.90	21.73	0	517336	10463	10196	10063	9796	9663	10130	9730	25000	2970	5000	7540	10	1	500000000	52450	-1.46	0.55	12	0.25	-7177.00	18988.00	15990	20230619	-34.40	9650	20240416	8.70	13531	-22.47	20240109	9650	8.70	20240416	17300	-39.36	20230619	9650	8.70	20240416	0.61	N	034220	5000	25000 억		108657034	N	N	1011	N	00	N
143	20240603	110351	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10330	400	2	4.03	8148203320	790266	31.49	10090	10410	10090	12900	6960	9930	10310.71	21.73	0	217564	10463	10196	10063	9796	9663	10130	9730	25000	2970	5000	7540	10	1	500000000	51650	-1.44	0.54	12	0.16	-7177.00	18988.00	15990	20230619	-35.40	9650	20240416	7.05	13531	-23.66	20240109	9650	7.05	20240416	17300	-40.29	20230619	9650	7.05	20240416	0.61	N	034220	5000	25000 억		108657034	N	N	1011	N	00	N
144	20240603	100349	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10250	320	2	3.22	5452204040	529422	21.09	10090	10410	10090	12900	6960	9930	10298.41	21.73	0	135869	10463	10196	10063	9796	9663	10130	9730	25000	2970	5000	7540	10	1	500000000	51250	-1.43	0.54	12	0.11	-7177.00	18988.00	15990	20230619	-35.90	9650	20240416	6.22	13531	-24.25	20240109	9650	6.22	20240416	17300	-40.75	20230619	9650	6.22	20240416	0.61	N	034220	5000	25000 억		108657034	N	N	1011	N	00	N
145	20240603	090349	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	10230	300	2	3.02	607915900	59731	2.38	10090	10260	10090	12900	6960	9930	10177.57	21.73	0	17285	10463	10196	10063	9796	9663	10130	9730	25000	2970	5000	7540	10	1	500000000	51150	-1.43	0.54	12	0.01	-7177.00	18988.00	15990	20230619	-36.02	9650	20240416	6.01	13531	-24.40	20240109	9650	6.01	20240416	17300	-40.87	20230619	9650	6.01	20240416	0.61	N	034220	5000	25000 억		108657034	N	N	1011	N	00	N