KissMeData/336260/price/prices-20230601.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	20230630	161045	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28700	400	2	1.41	3718300950	130208	53.19	28300	28750	28250	36750	19850	28300	28556.01	15.12	0	5270	28933	28616	28433	28116	27933	28525	28025	65	8450	100	21500	50	1	65493726	18797	610.64	4.49	12	0.20	47.00	6394.00	41250	20220816	-30.42	23650	20221017	21.35	37300	-23.06	20230309	28250	1.59	20230630	41250	-30.42	20220816	23650	21.35	20221017	1.32	Y	336260	100	65 억		9902082	N	N	35518	N	00	N
3	20230630	151047	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28600	300	2	1.06	3248480900	113818	46.49	28300	28750	28250	36750	19850	28300	28541.03	15.12	0	6567	28933	28616	28433	28116	27933	28525	28025	65	8450	100	21500	50	1	65493726	18731	608.51	4.47	12	0.17	47.00	6394.00	41250	20220816	-30.67	23650	20221017	20.93	37300	-23.32	20230309	28250	1.24	20230630	41250	-30.67	20220816	23650	20.93	20221017	1.32	Y	336260	100	65 억		9902082	N	N	71111	N	00	N
4	20230630	141046	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28500	200	2	0.71	2444764200	85692	35.00	28300	28750	28250	36750	19850	28300	28529.69	15.12	0	1102	28933	28616	28433	28116	27933	28525	28025	65	8450	100	21500	50	1	65493726	18666	606.38	4.46	12	0.13	47.00	6394.00	41250	20220816	-30.91	23650	20221017	20.51	37300	-23.59	20230309	28250	0.88	20230630	41250	-30.91	20220816	23650	20.51	20221017	1.32	Y	336260	100	65 억		9902082	N	N	71111	N	00	N
5	20230630	131045	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28650	350	2	1.24	1933754300	67817	27.70	28300	28750	28250	36750	19850	28300	28514.33	15.12	0	-2345	28933	28616	28433	28116	27933	28525	28025	65	8450	100	21500	50	1	65493726	18764	609.57	4.48	12	0.10	47.00	6394.00	41250	20220816	-30.55	23650	20221017	21.14	37300	-23.19	20230309	28250	1.42	20230630	41250	-30.55	20220816	23650	21.14	20221017	1.32	Y	336260	100	65 억		9902082	N	N	71111	N	00	N
6	20230630	121042	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28550	250	2	0.88	1602448900	56239	22.97	28300	28750	28250	36750	19850	28300	28493.58	15.12	0	-1885	28933	28616	28433	28116	27933	28525	28025	65	8450	100	21500	50	1	65493726	18698	607.45	4.47	12	0.09	47.00	6394.00	41250	20220816	-30.79	23650	20221017	20.72	37300	-23.46	20230309	28250	1.06	20230630	41250	-30.79	20220816	23650	20.72	20221017	1.32	Y	336260	100	65 억		9902082	N	N	71111	N	00	N
7	20230630	111037	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28600	300	2	1.06	1307515250	45910	18.75	28300	28750	28250	36750	19850	28300	28480.00	15.12	0	-7	28933	28616	28433	28116	27933	28525	28025	65	8450	100	21500	50	1	65493726	18731	608.51	4.47	12	0.07	47.00	6394.00	41250	20220816	-30.67	23650	20221017	20.93	37300	-23.32	20230309	28250	1.24	20230630	41250	-30.67	20220816	23650	20.93	20221017	1.32	Y	336260	100	65 억		9902082	N	N	71111	N	00	N
8	20230630	101046	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28600	300	2	1.06	1014383050	35658	14.57	28300	28750	28250	36750	19850	28300	28447.60	15.12	0	1135	28933	28616	28433	28116	27933	28525	28025	65	8450	100	21500	50	1	65493726	18731	608.51	4.47	12	0.05	47.00	6394.00	41250	20220816	-30.67	23650	20221017	20.93	37300	-23.32	20230309	28250	1.24	20230630	41250	-30.67	20220816	23650	20.93	20221017	1.32	Y	336260	100	65 억		9902082	N	N	71111	N	00	N
9	20230630	091046	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28400	100	2	0.35	362748100	12765	5.21	28300	28550	28300	36750	19850	28300	28417.48	15.12	0	417	28933	28616	28433	28116	27933	28525	28025	65	8450	100	21500	50	1	65493726	18600	604.26	4.44	12	0.02	47.00	6394.00	41250	20220816	-31.15	23650	20221017	20.08	37300	-23.86	20230309	28250	0.53	20230626	41250	-31.15	20220816	23650	20.08	20221017	1.32	Y	336260	100	65 억		9902082	N	N	71111	N	00	N
10	20230629	161039	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28300	-400	5	-1.39	6931490000	243815	163.26	28550	28750	28250	37300	20100	28700	28429.45	15.24	0	-86375	29366	29032	28866	28532	28366	28950	28450	65	8600	100	21810	50	1	65493726	18535	602.13	4.43	12	0.37	47.00	6394.00	41250	20220816	-31.39	23650	20221017	19.66	37300	-24.13	20230309	28250	0.18	20230629	41250	-31.39	20220816	23650	19.66	20221017	1.33	Y	336260	100	65 억		9978455	N	N	71111	N	00	N
11	20230629	151040	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28450	-250	5	-0.87	6394420600	224874	150.58	28550	28750	28250	37300	20100	28700	28435.57	15.24	0	-87684	29366	29032	28866	28532	28366	28950	28450	65	8600	100	21810	50	1	65493726	18633	605.32	4.45	12	0.34	47.00	6394.00	41250	20220816	-31.03	23650	20221017	20.30	37300	-23.73	20230309	28250	0.71	20230629	41250	-31.03	20220816	23650	20.30	20221017	1.33	Y	336260	100	65 억		9978455	N	N	43675	N	00	N
12	20230629	141038	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28400	-300	5	-1.05	5001914900	175766	117.69	28550	28750	28250	37300	20100	28700	28457.81	15.24	0	-78633	29366	29032	28866	28532	28366	28950	28450	65	8600	100	21810	50	1	65493726	18600	604.26	4.44	12	0.27	47.00	6394.00	41250	20220816	-31.15	23650	20221017	20.08	37300	-23.86	20230309	28250	0.53	20230629	41250	-31.15	20220816	23650	20.08	20221017	1.33	Y	336260	100	65 억		9978455	N	N	43675	N	00	N
13	20230629	131036	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28400	-300	5	-1.05	4380839700	153901	103.05	28550	28750	28250	37300	20100	28700	28465.31	15.24	0	-74370	29366	29032	28866	28532	28366	28950	28450	65	8600	100	21810	50	1	65493726	18600	604.26	4.44	12	0.23	47.00	6394.00	41250	20220816	-31.15	23650	20221017	20.08	37300	-23.86	20230309	28250	0.53	20230629	41250	-31.15	20220816	23650	20.08	20221017	1.33	Y	336260	100	65 억		9978455	N	N	43675	N	00	N
14	20230629	121041	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28400	-300	5	-1.05	3802742350	133541	89.42	28550	28750	28250	37300	20100	28700	28476.22	15.24	0	-65931	29366	29032	28866	28532	28366	28950	28450	65	8600	100	21810	50	1	65493726	18600	604.26	4.44	12	0.20	47.00	6394.00	41250	20220816	-31.15	23650	20221017	20.08	37300	-23.86	20230309	28250	0.53	20230629	41250	-31.15	20220816	23650	20.08	20221017	1.33	Y	336260	100	65 억		9978455	N	N	43675	N	00	N
15	20230629	111042	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28400	-300	5	-1.05	2570431250	90016	60.28	28550	28750	28350	37300	20100	28700	28555.27	15.24	0	-45257	29366	29032	28866	28532	28366	28950	28450	65	8600	100	21810	50	1	65493726	18600	604.26	4.44	12	0.14	47.00	6394.00	41250	20220816	-31.15	23650	20221017	20.08	37300	-23.86	20230309	28250	0.53	20230626	41250	-31.15	20220816	23650	20.08	20221017	1.33	Y	336260	100	65 억		9978455	N	N	43675	N	00	N
16	20230629	101044	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28600	-100	5	-0.35	1071121500	37421	25.06	28550	28750	28500	37300	20100	28700	28623.54	15.24	0	-16839	29366	29032	28866	28532	28366	28950	28450	65	8600	100	21810	50	1	65493726	18731	608.51	4.47	12	0.06	47.00	6394.00	41250	20220816	-30.67	23650	20221017	20.93	37300	-23.32	20230309	28250	1.24	20230626	41250	-30.67	20220816	23650	20.93	20221017	1.33	Y	336260	100	65 억		9978455	N	N	43675	N	00	N
17	20230629	090938	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28650	-50	5	-0.17	270813150	9476	6.35	28550	28750	28500	37300	20100	28700	28578.85	15.24	0	-4284	29366	29032	28866	28532	28366	28950	28450	65	8600	100	21810	50	1	65493726	18764	609.57	4.48	12	0.01	47.00	6394.00	41250	20220816	-30.55	23650	20221017	21.14	37300	-23.19	20230309	28250	1.42	20230626	41250	-30.55	20220816	23650	21.14	20221017	1.33	Y	336260	100	65 억		9978455	N	N	43675	N	00	N
18	20230628	161026	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28700	-300	5	-1.03	4271782050	148241	68.06	29200	29200	28700	37700	20300	29000	28816.58	15.31	62	-52952	29566	29282	28816	28532	28066	29425	28675	65	8700	100	22040	50	1	65493726	18797	610.64	4.49	12	0.23	47.00	6394.00	41250	20220816	-30.42	23650	20221017	21.35	37300	-23.06	20230309	28250	1.59	20230626	41250	-30.42	20220816	23650	21.35	20221017	1.33	Y	336260	100	65 억		10029424	N	N	43663	N	00	N
19	20230628	151034	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28750	-250	5	-0.86	3779701650	131103	60.19	29200	29200	28700	37700	20300	29000	28830.02	15.31	62	-50009	29566	29282	28816	28532	28066	29425	28675	65	8700	100	22040	50	1	65493726	18829	611.70	4.50	12	0.20	47.00	6394.00	41250	20220816	-30.30	23650	20221017	21.56	37300	-22.92	20230309	28250	1.77	20230626	41250	-30.30	20220816	23650	21.56	20221017	1.33	Y	336260	100	65 억		10029424	N	N	32751	N	00	N
20	20230628	141032	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28750	-250	5	-0.86	2946715100	102131	46.89	29200	29200	28700	37700	20300	29000	28852.31	15.31	62	-36649	29566	29282	28816	28532	28066	29425	28675	65	8700	100	22040	50	1	65493726	18829	611.70	4.50	12	0.16	47.00	6394.00	41250	20220816	-30.30	23650	20221017	21.56	37300	-22.92	20230309	28250	1.77	20230626	41250	-30.30	20220816	23650	21.56	20221017	1.33	Y	336260	100	65 억		10029424	N	N	32751	N	00	N
21	20230628	131033	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28900	-100	5	-0.34	2480276700	85941	39.45	29200	29200	28700	37700	20300	29000	28860.23	15.31	62	-34464	29566	29282	28816	28532	28066	29425	28675	65	8700	100	22040	50	1	65493726	18928	614.89	4.52	12	0.13	47.00	6394.00	41250	20220816	-29.94	23650	20221017	22.20	37300	-22.52	20230309	28250	2.30	20230626	41250	-29.94	20220816	23650	22.20	20221017	1.33	Y	336260	100	65 억		10029424	N	N	32751	N	00	N
22	20230628	121045	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28900	-100	5	-0.34	1850179600	64131	29.44	29200	29200	28700	37700	20300	29000	28850.00	15.31	62	-21270	29566	29282	28816	28532	28066	29425	28675	65	8700	100	22040	50	1	65493726	18928	614.89	4.52	12	0.10	47.00	6394.00	41250	20220816	-29.94	23650	20221017	22.20	37300	-22.52	20230309	28250	2.30	20230626	41250	-29.94	20220816	23650	22.20	20221017	1.33	Y	336260	100	65 억		10029424	N	N	32751	N	00	N
23	20230628	111040	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28900	-100	5	-0.34	1560688700	54093	24.83	29200	29200	28700	37700	20300	29000	28851.95	15.31	62	-19630	29566	29282	28816	28532	28066	29425	28675	65	8700	100	22040	50	1	65493726	18928	614.89	4.52	12	0.08	47.00	6394.00	41250	20220816	-29.94	23650	20221017	22.20	37300	-22.52	20230309	28250	2.30	20230626	41250	-29.94	20220816	23650	22.20	20221017	1.33	Y	336260	100	65 억		10029424	N	N	32751	N	00	N
24	20230628	101040	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28800	-200	5	-0.69	984262350	34083	15.65	29200	29200	28750	37700	20300	29000	28878.40	15.31	62	-10956	29566	29282	28816	28532	28066	29425	28675	65	8700	100	22040	50	1	65493726	18862	612.77	4.50	12	0.05	47.00	6394.00	41250	20220816	-30.18	23650	20221017	21.78	37300	-22.79	20230309	28250	1.95	20230626	41250	-30.18	20220816	23650	21.78	20221017	1.33	Y	336260	100	65 억		10029424	N	N	32751	N	00	N
25	20230628	091035	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28950	-50	5	-0.17	256655550	8839	4.06	29200	29200	28950	37700	20300	29000	29036.72	15.31	62	-4695	29566	29282	28816	28532	28066	29425	28675	65	8700	100	22040	50	1	65493726	18960	615.96	4.53	12	0.01	47.00	6394.00	41250	20220816	-29.82	23650	20221017	22.41	37300	-22.39	20230309	28250	2.48	20230626	41250	-29.82	20220816	23650	22.41	20221017	1.33	Y	336260	100	65 억		10029424	N	N	32751	N	00	N
26	20230627	161035	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29000	350	2	1.22	6260223800	217040	89.62	28700	29100	28350	37200	20100	28650	28843.35	15.34	0	-12441	29383	29016	28633	28266	27883	28825	28075	65	8550	100	21770	50	1	65493726	18993	617.02	4.54	12	0.33	47.00	6394.00	41250	20220816	-29.70	23650	20221017	22.62	37300	-22.25	20230309	28250	2.65	20230626	41250	-29.70	20220816	23650	22.62	20221017	1.32	Y	336260	100	65 억		10046719	N	N	32751	N	00	N
27	20230627	151045	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29050	400	2	1.40	5830138850	202216	83.50	28700	29100	28350	37200	20100	28650	28831.73	15.34	0	-11872	29383	29016	28633	28266	27883	28825	28075	65	8550	100	21770	50	1	65493726	19026	618.09	4.54	12	0.31	47.00	6394.00	41250	20220816	-29.58	23650	20221017	22.83	37300	-22.12	20230309	28250	2.83	20230626	41250	-29.58	20220816	23650	22.83	20221017	1.32	Y	336260	100	65 억		10046719	N	N	60908	N	00	N
28	20230627	141053	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29000	350	2	1.22	5052922150	175408	72.43	28700	29100	28350	37200	20100	28650	28807.16	15.34	0	-2775	29383	29016	28633	28266	27883	28825	28075	65	8550	100	21770	50	1	65493726	18993	617.02	4.54	12	0.27	47.00	6394.00	41250	20220816	-29.70	23650	20221017	22.62	37300	-22.25	20230309	28250	2.65	20230626	41250	-29.70	20220816	23650	22.62	20221017	1.32	Y	336260	100	65 억		10046719	N	N	60908	N	00	N
29	20230627	131050	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29000	350	2	1.22	4473028750	155431	64.18	28700	29100	28350	37200	20100	28650	28778.67	15.34	0	-1938	29383	29016	28633	28266	27883	28825	28075	65	8550	100	21770	50	1	65493726	18993	617.02	4.54	12	0.24	47.00	6394.00	41250	20220816	-29.70	23650	20221017	22.62	37300	-22.25	20230309	28250	2.65	20230626	41250	-29.70	20220816	23650	22.62	20221017	1.32	Y	336260	100	65 억		10046719	N	N	60908	N	00	N
30	20230627	121051	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28950	300	2	1.05	3916829300	136240	56.26	28700	29100	28350	37200	20100	28650	28749.87	15.34	0	-1292	29383	29016	28633	28266	27883	28825	28075	65	8550	100	21770	50	1	65493726	18960	615.96	4.53	12	0.21	47.00	6394.00	41250	20220816	-29.82	23650	20221017	22.41	37300	-22.39	20230309	28250	2.48	20230626	41250	-29.82	20220816	23650	22.41	20221017	1.32	Y	336260	100	65 억		10046719	N	N	60908	N	00	N
31	20230627	111101	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29000	350	2	1.22	3098337500	108038	44.61	28700	29000	28350	37200	20100	28650	28678.36	15.34	0	3914	29383	29016	28633	28266	27883	28825	28075	65	8550	100	21770	50	1	65493726	18993	617.02	4.54	12	0.16	47.00	6394.00	41250	20220816	-29.70	23650	20221017	22.62	37300	-22.25	20230309	28250	2.65	20230626	41250	-29.70	20220816	23650	22.62	20221017	1.32	Y	336260	100	65 억		10046719	N	N	60908	N	00	N
32	20230627	101029	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28700	50	2	0.17	1996584100	69827	28.83	28700	28850	28350	37200	20100	28650	28592.86	15.34	0	-9408	29383	29016	28633	28266	27883	28825	28075	65	8550	100	21770	50	1	65493726	18797	610.64	4.49	12	0.11	47.00	6394.00	41250	20220816	-30.42	23650	20221017	21.35	37300	-23.06	20230309	28250	1.59	20230626	41250	-30.42	20220816	23650	21.35	20221017	1.32	Y	336260	100	65 억		10046719	N	N	60908	N	00	N
33	20230627	091034	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28700	50	2	0.17	506743200	17647	7.29	28700	28850	28600	37200	20100	28650	28717.60	15.34	0	-3900	29383	29016	28633	28266	27883	28825	28075	65	8550	100	21770	50	1	65493726	18797	610.64	4.49	12	0.03	47.00	6394.00	41250	20220816	-30.42	23650	20221017	21.35	37300	-23.06	20230309	28250	1.59	20230626	41250	-30.42	20220816	23650	21.35	20221017	1.32	Y	336260	100	65 억		10046719	N	N	60908	N	00	N
34	20230626	161034	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28650	-250	5	-0.87	6914488350	241231	55.25	28900	29000	28250	37550	20250	28900	28663.35	15.33	0	-1283	30700	29800	29250	28350	27800	29525	28075	65	8650	100	21960	50	1	65493726	18764	609.57	4.48	12	0.37	47.00	6394.00	41250	20220816	-30.55	23650	20221017	21.14	37300	-23.19	20230309	28250	1.42	20230626	41250	-30.55	20220816	23650	21.14	20221017	1.32	Y	336260	100	65 억		10041752	N	N	60908	N	00	N
35	20230626	151041	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28650	-250	5	-0.87	6509016700	227098	52.02	28900	29000	28250	37550	20250	28900	28661.70	15.33	0	4930	30700	29800	29250	28350	27800	29525	28075	65	8650	100	21960	50	1	65493726	18764	609.57	4.48	12	0.35	47.00	6394.00	41250	20220816	-30.55	23650	20221017	21.14	37300	-23.19	20230309	28250	1.42	20230626	41250	-30.55	20220816	23650	21.14	20221017	1.32	Y	336260	100	65 억		10041752	N	N	50412	N	00	N
36	20230626	141038	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28650	-250	5	-0.87	5964957750	208099	47.66	28900	29000	28250	37550	20250	28900	28664.03	15.33	0	6093	30700	29800	29250	28350	27800	29525	28075	65	8650	100	21960	50	1	65493726	18764	609.57	4.48	12	0.32	47.00	6394.00	41250	20220816	-30.55	23650	20221017	21.14	37300	-23.19	20230309	28250	1.42	20230626	41250	-30.55	20220816	23650	21.14	20221017	1.32	Y	336260	100	65 억		10041752	N	N	50412	N	00	N
37	20230626	121034	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28750	-150	5	-0.52	3953126250	137871	31.58	28900	29000	28250	37550	20250	28900	28672.63	15.33	0	-206	30700	29800	29250	28350	27800	29525	28075	65	8650	100	21960	50	1	65493726	18829	611.70	4.50	12	0.21	47.00	6394.00	41250	20220816	-30.30	23650	20221017	21.56	37300	-22.92	20230309	28250	1.77	20230626	41250	-30.30	20220816	23650	21.56	20221017	1.32	Y	336260	100	65 억		10041752	N	N	50412	N	00	N
38	20230626	111033	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28750	-150	5	-0.52	3476509550	121316	27.79	28900	29000	28250	37550	20250	28900	28656.63	15.33	0	2278	30700	29800	29250	28350	27800	29525	28075	65	8650	100	21960	50	1	65493726	18829	611.70	4.50	12	0.19	47.00	6394.00	41250	20220816	-30.30	23650	20221017	21.56	37300	-22.92	20230309	28250	1.77	20230626	41250	-30.30	20220816	23650	21.56	20221017	1.32	Y	336260	100	65 억		10041752	N	N	50412	N	00	N
39	20230626	101031	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28850	-50	5	-0.17	2631838250	92064	21.09	28900	28900	28250	37550	20250	28900	28587.03	15.33	0	5361	30700	29800	29250	28350	27800	29525	28075	65	8650	100	21960	50	1	65493726	18895	613.83	4.51	12	0.14	47.00	6394.00	41250	20220816	-30.06	23650	20221017	21.99	37300	-22.65	20230309	28250	2.12	20230626	41250	-30.06	20220816	23650	21.99	20221017	1.32	Y	336260	100	65 억		10041752	N	N	50412	N	00	N
40	20230626	091037	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28550	-350	5	-1.21	693266000	24249	5.55	28900	28900	28450	37550	20250	28900	28589.38	15.33	0	-5582	30700	29800	29250	28350	27800	29525	28075	65	8650	100	21960	50	1	65493726	18698	607.45	4.47	12	0.04	47.00	6394.00	41250	20220816	-30.79	23650	20221017	20.72	37300	-23.46	20230309	28450	0.35	20230626	41250	-30.79	20220816	23650	20.72	20221017	1.32	Y	336260	100	65 억		10041752	N	N	50412	N	00	N
41	20230623	185340	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	28900	-900	5	-3.02	12722861750	436595	192.83	29800	30150	28700	38700	20900	29800	29141.68	15.33	-65578	-74815	30166	29982	29866	29682	29566	29925	29625	65	8900	100	22640	50	1	65493726	18928	614.89	4.52	12	0.67	47.00	6394.00	41250	20220816	-29.94	23650	20221017	22.20	37300	-22.52	20230309	28500	1.40	20230103	41250	-29.94	20220816	23650	22.20	20221017	1.33	Y	336260	100	65 억		10041752	N	N	50412	N	00	N
42	20230623	140835	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29050	-750	5	-2.52	6948911400	236561	104.48	29800	30150	29050	38700	20900	29800	29374.47	15.43	0	-74399	30166	29982	29866	29682	29566	29925	29625	65	8900	100	22640	50	1	65493726	19026	618.09	4.54	12	0.36	47.00	6394.00	41250	20220816	-29.58	23650	20221017	22.83	37300	-22.12	20230309	28500	1.93	20230103	41250	-29.58	20220816	23650	22.83	20221017	1.33	Y	336260	100	65 억		10107330	N	N	43775	N	00	N
43	20230622	160525	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29800	-250	5	-0.83	6739155200	225473	85.97	29900	30050	29750	39050	21050	30050	29889.11	15.53	62	-75256	30583	30316	30083	29816	29583	30200	29700	65	9000	100	22830	50	1	65493726	19517	634.04	4.66	12	0.34	47.00	6394.00	41250	20220816	-27.76	23650	20221017	26.00	37300	-20.11	20230309	28500	4.56	20230103	41250	-27.76	20220816	23650	26.00	20221017	1.36	Y	336260	100	65 억		10168831	N	N	43775	N	00	N
44	20230622	150206	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29800	-250	5	-0.83	5811895050	194351	74.10	29900	30050	29750	39050	21050	30050	29904.11	15.53	62	-61607	30583	30316	30083	29816	29583	30200	29700	65	9000	100	22830	50	1	65493726	19517	634.04	4.66	12	0.30	47.00	6394.00	41250	20220816	-27.76	23650	20221017	26.00	37300	-20.11	20230309	28500	4.56	20230103	41250	-27.76	20220816	23650	26.00	20221017	1.36	Y	336260	100	65 억		10168831	N	N	16315	N	00	N
45	20230622	140525	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29800	-250	5	-0.83	4648431000	155288	59.21	29900	30050	29800	39050	21050	30050	29934.25	15.53	62	-48757	30583	30316	30083	29816	29583	30200	29700	65	9000	100	22830	50	1	65493726	19517	634.04	4.66	12	0.24	47.00	6394.00	41250	20220816	-27.76	23650	20221017	26.00	37300	-20.11	20230309	28500	4.56	20230103	41250	-27.76	20220816	23650	26.00	20221017	1.36	Y	336260	100	65 억		10168831	N	N	16315	N	00	N
46	20230622	130815	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30000	-50	5	-0.17	3244844550	108349	41.31	29900	30050	29850	39050	21050	30050	29948.07	15.53	62	-33448	30583	30316	30083	29816	29583	30200	29700	65	9000	100	22830	50	1	65493726	19648	638.30	4.69	12	0.17	47.00	6394.00	41250	20220816	-27.27	23650	20221017	26.85	37300	-19.57	20230309	28500	5.26	20230103	41250	-27.27	20220816	23650	26.85	20221017	1.36	Y	336260	100	65 억		10168831	N	N	16315	N	00	N
47	20230622	120557	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30050	0	3	0.00	2549167800	85118	32.45	29900	30050	29850	39050	21050	30050	29948.62	15.53	62	-23767	30583	30316	30083	29816	29583	30200	29700	65	9000	100	22830	50	1	65493726	19681	639.36	4.70	12	0.13	47.00	6394.00	41250	20220816	-27.15	23650	20221017	27.06	37300	-19.44	20230309	28500	5.44	20230103	41250	-27.15	20220816	23650	27.06	20221017	1.36	Y	336260	100	65 억		10168831	N	N	16315	N	00	N
48	20230622	110726	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30000	-50	5	-0.17	2104533800	70291	26.80	29900	30050	29850	39050	21050	30050	29940.28	15.53	62	-24924	30583	30316	30083	29816	29583	30200	29700	65	9000	100	22830	50	1	65493726	19648	638.30	4.69	12	0.11	47.00	6394.00	41250	20220816	-27.27	23650	20221017	26.85	37300	-19.57	20230309	28500	5.26	20230103	41250	-27.27	20220816	23650	26.85	20221017	1.36	Y	336260	100	65 억		10168831	N	N	16315	N	00	N
49	20230622	100639	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29950	-100	5	-0.33	1426934200	47669	18.18	29900	30050	29850	39050	21050	30050	29934.18	15.53	62	-17596	30583	30316	30083	29816	29583	30200	29700	65	9000	100	22830	50	1	65493726	19615	637.23	4.68	12	0.07	47.00	6394.00	41250	20220816	-27.39	23650	20221017	26.64	37300	-19.71	20230309	28500	5.09	20230103	41250	-27.39	20220816	23650	26.64	20221017	1.36	Y	336260	100	65 억		10168831	N	N	16315	N	00	N
50	20230622	090309	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30000	-50	5	-0.17	137361750	4586	1.75	29900	30050	29900	39050	21050	30050	29952.09	15.53	62	-1449	30583	30316	30083	29816	29583	30200	29700	65	9000	100	22830	50	1	65493726	19648	638.30	4.69	12	0.01	47.00	6394.00	41250	20220816	-27.27	23650	20221017	26.85	37300	-19.57	20230309	28500	5.26	20230103	41250	-27.27	20220816	23650	26.85	20221017	1.36	Y	336260	100	65 억		10168831	N	N	16315	N	00	N
51	20230621	160234	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30050	-450	5	-1.48	7878593950	261903	92.98	30100	30350	29850	39650	21350	30500	30082.11	15.61	62	-25680	31366	30932	30716	30282	30066	30825	30175	65	9150	100	23180	50	1	65493726	19681	639.36	4.70	12	0.40	47.00	6394.00	41250	20220816	-27.15	23650	20221017	27.06	37300	-19.44	20230309	28500	5.44	20230103	41250	-27.15	20220816	23650	27.06	20221017	1.32	Y	336260	100	65 억		10221497	N	N	16315	N	00	N
52	20230621	150315	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30300	-200	5	-0.66	6838822400	227408	80.74	30100	30350	29850	39650	21350	30500	30072.90	15.61	62	-24476	31366	30932	30716	30282	30066	30825	30175	65	9150	100	23180	50	1	65493726	19845	644.68	4.74	12	0.35	47.00	6394.00	41250	20220816	-26.55	23650	20221017	28.12	37300	-18.77	20230309	28500	6.32	20230103	41250	-26.55	20220816	23650	28.12	20221017	1.32	Y	336260	100	65 억		10221497	N	N	37167	N	00	N
53	20230621	140638	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30350	-150	5	-0.49	6118497200	203614	72.29	30100	30350	29850	39650	21350	30500	30049.47	15.61	62	-24857	31366	30932	30716	30282	30066	30825	30175	65	9150	100	23180	50	1	65493726	19877	645.74	4.75	12	0.31	47.00	6394.00	41250	20220816	-26.42	23650	20221017	28.33	37300	-18.63	20230309	28500	6.49	20230103	41250	-26.42	20220816	23650	28.33	20221017	1.32	Y	336260	100	65 억		10221497	N	N	37167	N	00	N
54	20230621	130213	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30150	-350	5	-1.15	5470034100	182146	64.67	30100	30350	29850	39650	21350	30500	30031.02	15.61	62	-31883	31366	30932	30716	30282	30066	30825	30175	65	9150	100	23180	50	1	65493726	19746	641.49	4.72	12	0.28	47.00	6394.00	41250	20220816	-26.91	23650	20221017	27.48	37300	-19.17	20230309	28500	5.79	20230103	41250	-26.91	20220816	23650	27.48	20221017	1.32	Y	336260	100	65 억		10221497	N	N	37167	N	00	N
55	20230621	120610	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30100	-400	5	-1.31	4996247150	166451	59.10	30100	30350	29850	39650	21350	30500	30016.29	15.61	62	-34939	31366	30932	30716	30282	30066	30825	30175	65	9150	100	23180	50	1	65493726	19714	640.43	4.71	12	0.25	47.00	6394.00	41250	20220816	-27.03	23650	20221017	27.27	37300	-19.30	20230309	28500	5.61	20230103	41250	-27.03	20220816	23650	27.27	20221017	1.32	Y	336260	100	65 억		10221497	N	N	37167	N	00	N
56	20230621	110226	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30050	-450	5	-1.48	4435181100	147813	52.48	30100	30350	29850	39650	21350	30500	30005.32	15.61	62	-34964	31366	30932	30716	30282	30066	30825	30175	65	9150	100	23180	50	1	65493726	19681	639.36	4.70	12	0.23	47.00	6394.00	41250	20220816	-27.15	23650	20221017	27.06	37300	-19.44	20230309	28500	5.44	20230103	41250	-27.15	20220816	23650	27.06	20221017	1.32	Y	336260	100	65 억		10221497	N	N	37167	N	00	N
57	20230621	101007	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29900	-600	5	-1.97	3158915600	105135	37.33	30100	30350	29850	39650	21350	30500	30046.24	15.61	62	-31136	31366	30932	30716	30282	30066	30825	30175	65	9150	100	23180	50	1	65493726	19583	636.17	4.68	12	0.16	47.00	6394.00	41250	20220816	-27.52	23650	20221017	26.43	37300	-19.84	20230309	28500	4.91	20230103	41250	-27.52	20220816	23650	26.43	20221017	1.32	Y	336260	100	65 억		10221497	N	N	37167	N	00	N
58	20230621	090248	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30100	-400	5	-1.31	759575600	25251	8.96	30100	30350	29950	39650	21350	30500	30080.84	15.61	62	-8635	31366	30932	30716	30282	30066	30825	30175	65	9150	100	23180	50	1	65493726	19714	640.43	4.71	12	0.04	47.00	6394.00	41250	20220816	-27.03	23650	20221017	27.27	37300	-19.30	20230309	28500	5.61	20230103	41250	-27.03	20220816	23650	27.27	20221017	1.32	Y	336260	100	65 억		10221497	N	N	37167	N	00	N
59	20230620	160617	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30500	-150	5	-0.49	8663548450	281290	75.10	30700	31150	30500	39800	21500	30650	30799.71	15.55	-10982	-2261	31783	31216	30833	30266	29883	31500	30550	65	9150	100	23290	50	1	65493726	19976	648.94	4.77	12	0.43	47.00	6394.00	41250	20220816	-26.06	23650	20221017	28.96	37300	-18.23	20230309	28500	7.02	20230103	41250	-26.06	20220816	23650	28.96	20221017	1.35	Y	336260	100	65 억		10185821	N	N	37161	N	00	N
60	20230620	150130	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30550	-100	5	-0.33	7900911900	256307	68.43	30700	31150	30550	39800	21500	30650	30826.03	15.55	-10982	-688	31783	31216	30833	30266	29883	31500	30550	65	9150	100	23290	50	1	65493726	20008	650.00	4.78	12	0.39	47.00	6394.00	41250	20220816	-25.94	23650	20221017	29.18	37300	-18.10	20230309	28500	7.19	20230103	41250	-25.94	20220816	23650	29.18	20221017	1.35	Y	336260	100	65 억		10185821	N	N	13491	N	00	N
61	20230620	140854	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30800	150	2	0.49	6830021000	221382	59.10	30700	31150	30600	39800	21500	30650	30851.83	15.55	-10982	6196	31783	31216	30833	30266	29883	31500	30550	65	9150	100	23290	50	1	65493726	20172	655.32	4.82	12	0.34	47.00	6394.00	41250	20220816	-25.33	23650	20221017	30.23	37300	-17.43	20230309	28500	8.07	20230103	41250	-25.33	20220816	23650	30.23	20221017	1.35	Y	336260	100	65 억		10185821	N	N	13491	N	00	N
62	20230620	130310	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30750	100	2	0.33	6010178200	194728	51.99	30700	31150	30600	39800	21500	30650	30864.58	15.55	-10982	10889	31783	31216	30833	30266	29883	31500	30550	65	9150	100	23290	50	1	65493726	20139	654.26	4.81	12	0.30	47.00	6394.00	41250	20220816	-25.45	23650	20221017	30.02	37300	-17.56	20230309	28500	7.89	20230103	41250	-25.45	20220816	23650	30.02	20221017	1.35	Y	336260	100	65 억		10185821	N	N	13491	N	00	N
63	20230620	120614	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30800	150	2	0.49	5408052350	175150	46.76	30700	31150	30600	39800	21500	30650	30876.81	15.55	-10982	10544	31783	31216	30833	30266	29883	31500	30550	65	9150	100	23290	50	1	65493726	20172	655.32	4.82	12	0.27	47.00	6394.00	41250	20220816	-25.33	23650	20221017	30.23	37300	-17.43	20230309	28500	8.07	20230103	41250	-25.33	20220816	23650	30.23	20221017	1.35	Y	336260	100	65 억		10185821	N	N	13491	N	00	N
64	20230620	110406	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30700	50	2	0.16	4815489000	155863	41.61	30700	31150	30600	39800	21500	30650	30895.80	15.55	-10982	14959	31783	31216	30833	30266	29883	31500	30550	65	9150	100	23290	50	1	65493726	20107	653.19	4.80	12	0.24	47.00	6394.00	41250	20220816	-25.58	23650	20221017	29.81	37300	-17.69	20230309	28500	7.72	20230103	41250	-25.58	20220816	23650	29.81	20221017	1.35	Y	336260	100	65 억		10185821	N	N	13491	N	00	N
65	20230620	100718	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30850	200	2	0.65	3585716950	115829	30.92	30700	31150	30600	39800	21500	30650	30957.23	15.55	-10982	28070	31783	31216	30833	30266	29883	31500	30550	65	9150	100	23290	50	1	65493726	20205	656.38	4.82	12	0.18	47.00	6394.00	41250	20220816	-25.21	23650	20221017	30.44	37300	-17.29	20230309	28500	8.25	20230103	41250	-25.21	20220816	23650	30.44	20221017	1.35	Y	336260	100	65 억		10185821	N	N	13491	N	00	N
66	20230620	090212	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30750	100	2	0.33	160136350	5219	1.39	30700	30800	30600	39800	21500	30650	30683.94	15.55	-10982	-706	31783	31216	30833	30266	29883	31500	30550	65	9150	100	23290	50	1	65493726	20139	654.26	4.81	12	0.01	47.00	6394.00	41250	20220816	-25.45	23650	20221017	30.02	37300	-17.56	20230309	28500	7.89	20230103	41250	-25.45	20220816	23650	30.02	20221017	1.35	Y	336260	100	65 억		10185821	N	N	13491	N	00	N
67	20230619	160253	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30650	50	2	0.16	11514721850	373285	91.45	30600	31400	30450	39750	21450	30600	30847.09	15.48	0	30592	31133	30866	30333	30066	29533	31000	30200	65	9150	100	23250	50	1	65493726	20074	652.13	4.79	12	0.57	47.00	6394.00	41250	20220816	-25.70	23650	20221017	29.60	37300	-17.83	20230309	28500	7.54	20230103	41250	-25.70	20220816	23650	29.60	20221017	1.36	Y	336260	100	65 억		10141526	N	N	13491	N	00	N
68	20230619	150419	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30700	100	2	0.33	10771332900	349024	85.51	30600	31400	30450	39750	21450	30600	30861.30	15.48	0	30689	31133	30866	30333	30066	29533	31000	30200	65	9150	100	23250	50	1	65493726	20107	653.19	4.80	12	0.53	47.00	6394.00	41250	20220816	-25.58	23650	20221017	29.81	37300	-17.69	20230309	28500	7.72	20230103	41250	-25.58	20220816	23650	29.81	20221017	1.36	Y	336260	100	65 억		10141526	N	N	66233	N	00	N
69	20230619	140346	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30550	-50	5	-0.16	9813969700	317784	77.86	30600	31400	30450	39750	21450	30600	30882.52	15.48	0	39752	31133	30866	30333	30066	29533	31000	30200	65	9150	100	23250	50	1	65493726	20008	650.00	4.78	12	0.49	47.00	6394.00	41250	20220816	-25.94	23650	20221017	29.18	37300	-18.10	20230309	28500	7.19	20230103	41250	-25.94	20220816	23650	29.18	20221017	1.36	Y	336260	100	65 억		10141526	N	N	66233	N	00	N
70	20230619	131028	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30550	-50	5	-0.16	9306694150	301186	73.79	30600	31400	30450	39750	21450	30600	30900.16	15.48	0	44458	31133	30866	30333	30066	29533	31000	30200	65	9150	100	23250	50	1	65493726	20008	650.00	4.78	12	0.46	47.00	6394.00	41250	20220816	-25.94	23650	20221017	29.18	37300	-18.10	20230309	28500	7.19	20230103	41250	-25.94	20220816	23650	29.18	20221017	1.36	Y	336260	100	65 억		10141526	N	N	66233	N	00	N
71	20230619	120816	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30600	0	3	0.00	8729480200	282330	69.17	30600	31400	30450	39750	21450	30600	30919.42	15.48	0	51685	31133	30866	30333	30066	29533	31000	30200	65	9150	100	23250	50	1	65493726	20041	651.06	4.79	12	0.43	47.00	6394.00	41250	20220816	-25.82	23650	20221017	29.39	37300	-17.96	20230309	28500	7.37	20230103	41250	-25.82	20220816	23650	29.39	20221017	1.36	Y	336260	100	65 억		10141526	N	N	66233	N	00	N
72	20230619	110544	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30550	-50	5	-0.16	7954305350	257015	62.97	30600	31400	30450	39750	21450	30600	30948.80	15.48	0	62896	31133	30866	30333	30066	29533	31000	30200	65	9150	100	23250	50	1	65493726	20008	650.00	4.78	12	0.39	47.00	6394.00	41250	20220816	-25.94	23650	20221017	29.18	37300	-18.10	20230309	28500	7.19	20230103	41250	-25.94	20220816	23650	29.18	20221017	1.36	Y	336260	100	65 억		10141526	N	N	66233	N	00	N
73	20230619	100944	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30750	150	2	0.49	6691425300	215833	52.88	30600	31400	30450	39750	21450	30600	31002.79	15.48	0	73886	31133	30866	30333	30066	29533	31000	30200	65	9150	100	23250	50	1	65493726	20139	654.26	4.81	12	0.33	47.00	6394.00	41250	20220816	-25.45	23650	20221017	30.02	37300	-17.56	20230309	28500	7.89	20230103	41250	-25.45	20220816	23650	30.02	20221017	1.36	Y	336260	100	65 억		10141526	N	N	66233	N	00	N
74	20230619	090253	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30650	50	2	0.16	204938250	6688	1.64	30600	30700	30550	39750	21450	30600	30642.69	15.48	0	-1634	31133	30866	30333	30066	29533	31000	30200	65	9150	100	23250	50	1	65493726	20074	652.13	4.79	12	0.01	47.00	6394.00	41250	20220816	-25.70	23650	20221017	29.60	37300	-17.83	20230309	28500	7.54	20230103	41250	-25.70	20220816	23650	29.60	20221017	1.36	Y	336260	100	65 억		10141526	N	N	66233	N	00	N
75	20230616	160630	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30600	1100	2	3.73	12324125950	406997	112.55	29900	30600	29800	38350	20650	29500	30279.78	15.25	62	141890	30300	29900	29700	29300	29100	29800	29200	65	8850	100	22420	50	1	65493726	20041	651.06	4.79	12	0.62	47.00	6394.00	41250	20220816	-25.82	23650	20221017	29.39	37300	-17.96	20230309	28500	7.37	20230103	41250	-25.82	20220816	23650	29.39	20221017	1.30	Y	336260	100	65 억		9988354	N	N	66233	N	00	N
76	20230616	150245	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30350	850	2	2.88	9454560800	313088	86.58	29900	30450	29800	38350	20650	29500	30198.00	15.25	62	89813	30300	29900	29700	29300	29100	29800	29200	65	8850	100	22420	50	1	65493726	19877	645.74	4.75	12	0.48	47.00	6394.00	41250	20220816	-26.42	23650	20221017	28.33	37300	-18.63	20230309	28500	6.49	20230103	41250	-26.42	20220816	23650	28.33	20221017	1.30	Y	336260	100	65 억		9988354	N	N	69364	N	00	N
77	20230616	140936	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30300	800	2	2.71	8277245700	274290	75.85	29900	30450	29800	38350	20650	29500	30177.23	15.25	62	79152	30300	29900	29700	29300	29100	29800	29200	65	8850	100	22420	50	1	65493726	19845	644.68	4.74	12	0.42	47.00	6394.00	41250	20220816	-26.55	23650	20221017	28.12	37300	-18.77	20230309	28500	6.32	20230103	41250	-26.55	20220816	23650	28.12	20221017	1.30	Y	336260	100	65 억		9988354	N	N	69364	N	00	N
78	20230616	130903	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30050	550	2	1.86	6535471300	216768	59.94	29900	30450	29800	38350	20650	29500	30149.91	15.25	62	54477	30300	29900	29700	29300	29100	29800	29200	65	8850	100	22420	50	1	65493726	19681	639.36	4.70	12	0.33	47.00	6394.00	41250	20220816	-27.15	23650	20221017	27.06	37300	-19.44	20230309	28500	5.44	20230103	41250	-27.15	20220816	23650	27.06	20221017	1.30	Y	336260	100	65 억		9988354	N	N	69364	N	00	N
79	20230616	120556	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30100	600	2	2.03	5806627250	192567	53.25	29900	30450	29800	38350	20650	29500	30154.14	15.25	62	58528	30300	29900	29700	29300	29100	29800	29200	65	8850	100	22420	50	1	65493726	19714	640.43	4.71	12	0.29	47.00	6394.00	41250	20220816	-27.03	23650	20221017	27.27	37300	-19.30	20230309	28500	5.61	20230103	41250	-27.03	20220816	23650	27.27	20221017	1.30	Y	336260	100	65 억		9988354	N	N	69364	N	00	N
80	20230616	110320	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30050	550	2	1.86	5410871350	179400	49.61	29900	30450	29800	38350	20650	29500	30161.30	15.25	62	56360	30300	29900	29700	29300	29100	29800	29200	65	8850	100	22420	50	1	65493726	19681	639.36	4.70	12	0.27	47.00	6394.00	41250	20220816	-27.15	23650	20221017	27.06	37300	-19.44	20230309	28500	5.44	20230103	41250	-27.15	20220816	23650	27.06	20221017	1.30	Y	336260	100	65 억		9988354	N	N	69364	N	00	N
81	20230616	100826	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30200	700	2	2.37	4271273800	141545	39.14	29900	30450	29800	38350	20650	29500	30176.56	15.25	62	55971	30300	29900	29700	29300	29100	29800	29200	65	8850	100	22420	50	1	65493726	19779	642.55	4.72	12	0.22	47.00	6394.00	41250	20220816	-26.79	23650	20221017	27.70	37300	-19.03	20230309	28500	5.96	20230103	41250	-26.79	20220816	23650	27.70	20221017	1.30	Y	336260	100	65 억		9988354	N	N	69364	N	00	N
82	20230616	090128	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29850	350	2	1.19	160907400	5385	1.49	29900	29900	29800	38350	20650	29500	29887.87	15.25	62	-523	30300	29900	29700	29300	29100	29800	29200	65	8850	100	22420	50	1	65493726	19550	635.11	4.67	12	0.01	47.00	6394.00	41250	20220816	-27.64	23650	20221017	26.22	37300	-19.97	20230309	28500	4.74	20230103	41250	-27.64	20220816	23650	26.22	20221017	1.30	Y	336260	100	65 억		9988354	N	N	69364	N	00	N
83	20230615	150418	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29500	-500	5	-1.67	9557723200	321507	76.63	30100	30100	29500	39000	21000	30000	29727.62	15.39	124	-86477	30666	30332	30116	29782	29566	30225	29675	65	9000	100	22800	50	1	65493726	19321	627.66	4.61	12	0.49	47.00	6394.00	41250	20220816	-28.48	23650	20221017	24.74	37300	-20.91	20230309	28500	3.51	20230103	41250	-28.48	20220816	23650	24.74	20221017	1.27	Y	336260	100	65 억		10080161	N	N	45708	N	00	N
84	20230615	140515	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29550	-450	5	-1.50	7486312700	251371	59.91	30100	30100	29550	39000	21000	30000	29781.66	15.39	124	-56098	30666	30332	30116	29782	29566	30225	29675	65	9000	100	22800	50	1	65493726	19353	628.72	4.62	12	0.38	47.00	6394.00	41250	20220816	-28.36	23650	20221017	24.95	37300	-20.78	20230309	28500	3.68	20230103	41250	-28.36	20220816	23650	24.95	20221017	1.27	Y	336260	100	65 억		10080161	N	N	45708	N	00	N
85	20230615	130138	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29650	-350	5	-1.17	5973150300	200222	47.72	30100	30100	29600	39000	21000	30000	29832.38	15.39	124	-41967	30666	30332	30116	29782	29566	30225	29675	65	9000	100	22800	50	1	65493726	19419	630.85	4.64	12	0.31	47.00	6394.00	41250	20220816	-28.12	23650	20221017	25.37	37300	-20.51	20230309	28500	4.04	20230103	41250	-28.12	20220816	23650	25.37	20221017	1.27	Y	336260	100	65 억		10080161	N	N	45708	N	00	N
86	20230615	120218	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29650	-350	5	-1.17	5087301100	170337	40.60	30100	30100	29650	39000	21000	30000	29865.85	15.39	124	-34767	30666	30332	30116	29782	29566	30225	29675	65	9000	100	22800	50	1	65493726	19419	630.85	4.64	12	0.26	47.00	6394.00	41250	20220816	-28.12	23650	20221017	25.37	37300	-20.51	20230309	28500	4.04	20230103	41250	-28.12	20220816	23650	25.37	20221017	1.27	Y	336260	100	65 억		10080161	N	N	45708	N	00	N
87	20230615	111050	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	29700	-300	5	-1.00	4103385050	137198	32.70	30100	30100	29700	39000	21000	30000	29908.28	15.39	124	-26333	30666	30332	30116	29782	29566	30225	29675	65	9000	100	22800	50	1	65493726	19452	631.91	4.64	12	0.21	47.00	6394.00	41250	20220816	-28.00	23650	20221017	25.58	37300	-20.38	20230309	28500	4.21	20230103	41250	-28.00	20220816	23650	25.58	20221017	1.27	Y	336260	100	65 억		10080161	N	N	45708	N	00	N
88	20230611	184836	55	50.00	KOSPI200		전기.전자	N	N	N	Y	50	N	30400	50	2	0.16	13772308350	455871	175.28	30800	30800	30000	39450	21250	30350	30209.33	15.72	13112	-109431	31383	30866	30533	30016	29683	30700	29850	65	9100	100	23060	50	1	65493726	19910	646.81	4.75	12	0.70	47.00	6394.00	41250	20220816	-26.30	23650	20221017	28.54	37300	-18.50	20230309	28500	6.67	20230103	41250	-26.30	20220816	23650	28.54	20221017	1.18	Y	336260	100	65 억		10297519	N	N	25457	N	00	N