KissMeData/336260/price/prices-20240501.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	20240531	161219	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24500	1100	2	4.70	30850598400	1275696	111.45	24000	24700	23500	30400	16400	23400	24183.80	12.24	0	-22939	25000	24200	23650	22850	22300	23925	22575	65	7000	100	17310	50	1	65493726	16046	-235.58	3.91	12	1.95	-104.00	6267.00	31500	20230613	-22.22	16050	20231101	52.65	27300	-10.26	20240523	17910	36.80	20240418	31500	-22.22	20230613	16050	52.65	20231101	1.64	N	336260	100	65 억		8016720	N	N	26	N	00	N
3	20240531	151220	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24400	1000	2	4.27	28567939900	1182473	103.31	24000	24700	23500	30400	16400	23400	24160.84	12.24	0	-26596	25000	24200	23650	22850	22300	23925	22575	65	7000	100	17310	50	1	65493726	15980	-234.62	3.89	12	1.81	-104.00	6267.00	31500	20230613	-22.54	16050	20231101	52.02	27300	-10.62	20240523	17910	36.24	20240418	31500	-22.54	20230613	16050	52.02	20231101	1.64	N	336260	100	65 억		8016720	N	N	1875	N	00	N
4	20240531	141218	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24500	1100	2	4.70	26350688750	1091268	95.34	24000	24700	23500	30400	16400	23400	24148.30	12.24	0	-37532	25000	24200	23650	22850	22300	23925	22575	65	7000	100	17310	50	1	65493726	16046	-235.58	3.91	12	1.67	-104.00	6267.00	31500	20230613	-22.22	16050	20231101	52.65	27300	-10.26	20240523	17910	36.80	20240418	31500	-22.22	20230613	16050	52.65	20231101	1.64	N	336260	100	65 억		8016720	N	N	1875	N	00	N
5	20240531	131222	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24350	950	2	4.06	24486327300	1015275	88.70	24000	24700	23500	30400	16400	23400	24119.42	12.24	0	-37541	25000	24200	23650	22850	22300	23925	22575	65	7000	100	17310	50	1	65493726	15948	-234.13	3.89	12	1.55	-104.00	6267.00	31500	20230613	-22.70	16050	20231101	51.71	27300	-10.81	20240523	17910	35.96	20240418	31500	-22.70	20230613	16050	51.71	20231101	1.64	N	336260	100	65 억		8016720	N	N	1875	N	00	N
6	20240531	121224	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24400	1000	2	4.27	21464919150	891898	77.92	24000	24550	23500	30400	16400	23400	24068.14	12.24	0	-25579	25000	24200	23650	22850	22300	23925	22575	65	7000	100	17310	50	1	65493726	15980	-234.62	3.89	12	1.36	-104.00	6267.00	31500	20230613	-22.54	16050	20231101	52.02	27300	-10.62	20240523	17910	36.24	20240418	31500	-22.54	20230613	16050	52.02	20231101	1.64	N	336260	100	65 억		8016720	N	N	1875	N	00	N
7	20240531	111221	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24150	750	2	3.21	16684310850	695799	60.79	24000	24400	23500	30400	16400	23400	23980.40	12.24	0	-40524	25000	24200	23650	22850	22300	23925	22575	65	7000	100	17310	50	1	65493726	15817	-232.21	3.85	12	1.06	-104.00	6267.00	31500	20230613	-23.33	16050	20231101	50.47	27300	-11.54	20240523	17910	34.84	20240418	31500	-23.33	20230613	16050	50.47	20231101	1.64	N	336260	100	65 억		8016720	N	N	1875	N	00	N
8	20240531	101214	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24000	600	2	2.56	14199697650	592486	51.76	24000	24400	23500	30400	16400	23400	23968.33	12.24	0	-51821	25000	24200	23650	22850	22300	23925	22575	65	7000	100	17310	50	1	65493726	15718	-230.77	3.83	12	0.90	-104.00	6267.00	31500	20230613	-23.81	16050	20231101	49.53	27300	-12.09	20240523	17910	34.00	20240418	31500	-23.81	20230613	16050	49.53	20231101	1.64	N	336260	100	65 억		8016720	N	N	1875	N	00	N
9	20240531	091224	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	23950	550	2	2.35	4747150250	198625	17.35	24000	24200	23600	30400	16400	23400	23905.44	12.24	0	-60252	25000	24200	23650	22850	22300	23925	22575	65	7000	100	17310	50	1	65493726	15686	-230.29	3.82	12	0.30	-104.00	6267.00	31500	20230613	-23.97	16050	20231101	49.22	27300	-12.27	20240523	17910	33.72	20240418	31500	-23.97	20230613	16050	49.22	20231101	1.64	N	336260	100	65 억		8016720	N	N	1875	N	00	N
10	20240530	161215	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	23400	-1100	5	-4.49	26737628400	1133183	65.84	24200	24450	23100	31850	17150	24500	23594.16	12.07	0	93890	26933	25716	24883	23666	22833	25300	23250	65	7350	100	18130	50	1	65493726	15326	-225.00	3.73	12	1.73	-104.00	6267.00	31600	20230523	-25.95	16050	20231101	45.79	27300	-14.29	20240523	17910	30.65	20240418	31500	-25.71	20230613	16050	45.79	20231101	1.82	N	336260	100	65 억		7907903	N	N	1865	N	00	N
11	20240530	151215	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	23450	-1050	5	-4.29	25753502650	1091126	63.40	24200	24450	23100	31850	17150	24500	23601.26	12.07	0	97057	26933	25716	24883	23666	22833	25300	23250	65	7350	100	18130	50	1	65493726	15358	-225.48	3.74	12	1.67	-104.00	6267.00	31600	20230523	-25.79	16050	20231101	46.11	27300	-14.10	20240523	17910	30.93	20240418	31500	-25.56	20230613	16050	46.11	20231101	1.82	N	336260	100	65 억		7907903	N	N	1355	N	00	N
12	20240530	141215	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	23450	-1050	5	-4.29	23839865300	1009460	58.65	24200	24450	23100	31850	17150	24500	23614.94	12.07	0	89359	26933	25716	24883	23666	22833	25300	23250	65	7350	100	18130	50	1	65493726	15358	-225.48	3.74	12	1.54	-104.00	6267.00	31600	20230523	-25.79	16050	20231101	46.11	27300	-14.10	20240523	17910	30.93	20240418	31500	-25.56	20230613	16050	46.11	20231101	1.82	N	336260	100	65 억		7907903	N	N	1355	N	00	N
13	20240530	131216	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	23550	-950	5	-3.88	21591321500	913538	53.08	24200	24450	23100	31850	17150	24500	23633.20	12.07	0	68346	26933	25716	24883	23666	22833	25300	23250	65	7350	100	18130	50	1	65493726	15424	-226.44	3.76	12	1.39	-104.00	6267.00	31600	20230523	-25.47	16050	20231101	46.73	27300	-13.74	20240523	17910	31.49	20240418	31500	-25.24	20230613	16050	46.73	20231101	1.82	N	336260	100	65 억		7907903	N	N	1355	N	00	N
14	20240530	121213	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	23550	-950	5	-3.88	20550478650	869488	50.52	24200	24450	23100	31850	17150	24500	23633.43	12.07	0	70518	26933	25716	24883	23666	22833	25300	23250	65	7350	100	18130	50	1	65493726	15424	-226.44	3.76	12	1.33	-104.00	6267.00	31600	20230523	-25.47	16050	20231101	46.73	27300	-13.74	20240523	17910	31.49	20240418	31500	-25.24	20230613	16050	46.73	20231101	1.82	N	336260	100	65 억		7907903	N	N	1355	N	00	N
15	20240530	111215	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	23650	-850	5	-3.47	18850180100	797347	46.33	24200	24450	23100	31850	17150	24500	23639.26	12.07	0	50217	26933	25716	24883	23666	22833	25300	23250	65	7350	100	18130	50	1	65493726	15489	-227.40	3.77	12	1.22	-104.00	6267.00	31600	20230523	-25.16	16050	20231101	47.35	27300	-13.37	20240523	17910	32.05	20240418	31500	-24.92	20230613	16050	47.35	20231101	1.82	N	336260	100	65 억		7907903	N	N	1355	N	00	N
16	20240530	101217	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	23550	-950	5	-3.88	15969217250	675434	39.25	24200	24450	23100	31850	17150	24500	23640.70	12.07	0	63991	26933	25716	24883	23666	22833	25300	23250	65	7350	100	18130	50	1	65493726	15424	-226.44	3.76	12	1.03	-104.00	6267.00	31600	20230523	-25.47	16050	20231101	46.73	27300	-13.74	20240523	17910	31.49	20240418	31500	-25.24	20230613	16050	46.73	20231101	1.82	N	336260	100	65 억		7907903	N	N	1355	N	00	N
17	20240530	091217	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24000	-500	5	-2.04	3344978650	138363	8.04	24200	24450	24000	31850	17150	24500	24171.28	12.07	0	-5822	26933	25716	24883	23666	22833	25300	23250	65	7350	100	18130	50	1	65493726	15718	-230.77	3.83	12	0.21	-104.00	6267.00	31600	20230523	-24.05	16050	20231101	49.53	27300	-12.09	20240523	17910	34.00	20240418	31500	-23.81	20230613	16050	49.53	20231101	1.82	N	336260	100	65 억		7907903	N	N	1355	N	00	N
18	20240529	161204	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24500	-1650	5	-6.31	42197285900	1705788	139.16	26050	26100	24050	33950	18350	26150	24736.41	11.99	0	99490	27316	26732	25966	25382	24616	26350	25000	65	7800	100	19350	50	1	65493726	16046	-235.58	3.91	12	2.60	-104.00	6267.00	31600	20230523	-22.47	16050	20231101	52.65	27300	-10.26	20240523	17910	36.80	20240418	31500	-22.22	20230613	16050	52.65	20231101	2.20	N	336260	100	65 억		7853621	N	N	1355	N	00	N
19	20240529	151206	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24200	-1950	5	-7.46	40269698000	1626704	132.70	26050	26100	24050	33950	18350	26150	24753.09	11.99	0	76043	27316	26732	25966	25382	24616	26350	25000	65	7800	100	19350	50	1	65493726	15849	-232.69	3.86	12	2.48	-104.00	6267.00	31600	20230523	-23.42	16050	20231101	50.78	27300	-11.36	20240523	17910	35.12	20240418	31500	-23.17	20230613	16050	50.78	20231101	2.20	N	336260	100	65 억		7853621	N	N	2201	N	00	N
20	20240529	141206	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24350	-1800	5	-6.88	33923958650	1364685	111.33	26050	26100	24200	33950	18350	26150	24855.91	11.99	0	15203	27316	26732	25966	25382	24616	26350	25000	65	7800	100	19350	50	1	65493726	15948	-234.13	3.89	12	2.08	-104.00	6267.00	31600	20230523	-22.94	16050	20231101	51.71	27300	-10.81	20240523	17910	35.96	20240418	31500	-22.70	20230613	16050	51.71	20231101	2.20	N	336260	100	65 억		7853621	N	N	2201	N	00	N
21	20240529	131208	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24350	-1800	5	-6.88	29852206150	1197161	97.66	26050	26100	24300	33950	18350	26150	24933.11	11.99	0	8954	27316	26732	25966	25382	24616	26350	25000	65	7800	100	19350	50	1	65493726	15948	-234.13	3.89	12	1.83	-104.00	6267.00	31600	20230523	-22.94	16050	20231101	51.71	27300	-10.81	20240523	17910	35.96	20240418	31500	-22.70	20230613	16050	51.71	20231101	2.20	N	336260	100	65 억		7853621	N	N	2201	N	00	N
22	20240529	121207	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24550	-1600	5	-6.12	26279218300	1051179	85.75	26050	26100	24450	33950	18350	26150	24996.81	11.99	0	-5723	27316	26732	25966	25382	24616	26350	25000	65	7800	100	19350	50	1	65493726	16079	-236.06	3.92	12	1.61	-104.00	6267.00	31600	20230523	-22.31	16050	20231101	52.96	27300	-10.07	20240523	17910	37.07	20240418	31500	-22.06	20230613	16050	52.96	20231101	2.20	N	336260	100	65 억		7853621	N	N	2201	N	00	N
23	20240529	111207	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24950	-1200	5	-4.59	23659984400	944952	77.09	26050	26100	24450	33950	18350	26150	25035.13	11.99	0	-7923	27316	26732	25966	25382	24616	26350	25000	65	7800	100	19350	50	1	65493726	16341	-239.90	3.98	12	1.44	-104.00	6267.00	31600	20230523	-21.04	16050	20231101	55.45	27300	-8.61	20240523	17910	39.31	20240418	31500	-20.79	20230613	16050	55.45	20231101	2.20	N	336260	100	65 억		7853621	N	N	2201	N	00	N
24	20240529	101200	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24850	-1300	5	-4.97	20415005650	813830	66.39	26050	26100	24450	33950	18350	26150	25081.58	11.99	0	-18722	27316	26732	25966	25382	24616	26350	25000	65	7800	100	19350	50	1	65493726	16275	-238.94	3.97	12	1.24	-104.00	6267.00	31600	20230523	-21.36	16050	20231101	54.83	27300	-8.97	20240523	17910	38.75	20240418	31500	-21.11	20230613	16050	54.83	20231101	2.20	N	336260	100	65 억		7853621	N	N	2201	N	00	N
25	20240529	091202	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	25450	-700	5	-2.68	4679495450	182992	14.93	26050	26100	25250	33950	18350	26150	25563.53	11.99	0	7425	27316	26732	25966	25382	24616	26350	25000	65	7800	100	19350	50	1	65493726	16668	-244.71	4.06	12	0.28	-104.00	6267.00	31600	20230523	-19.46	16050	20231101	58.57	27300	-6.78	20240523	17910	42.10	20240418	31500	-19.21	20230613	16050	58.57	20231101	2.20	N	336260	100	65 억		7853621	N	N	2201	N	00	N
26	20240528	161157	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	26150	-50	5	-0.19	31173741500	1207282	29.24	26400	26550	25200	34050	18350	26200	25820.11	12.13	0	-90743	27500	26850	26100	25450	24700	26475	25075	65	7850	100	19380	50	1	65493726	17127	-251.44	4.17	12	1.84	-104.00	6267.00	31600	20230523	-17.25	16050	20231101	62.93	27300	-4.21	20240523	17910	46.01	20240418	31500	-16.98	20230613	16050	62.93	20231101	2.57	N	336260	100	65 억		7942952	N	N	2201	N	01	N
27	20240528	151200	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	26050	-150	5	-0.57	28671439600	1111580	26.92	26400	26550	25200	34050	18350	26200	25792.73	12.13	0	-71125	27500	26850	26100	25450	24700	26475	25075	65	7850	100	19380	50	1	65493726	17061	-250.48	4.16	12	1.70	-104.00	6267.00	31600	20230523	-17.56	16050	20231101	62.31	27300	-4.58	20240523	17910	45.45	20240418	31500	-17.30	20230613	16050	62.31	20231101	2.57	N	336260	100	65 억		7942952	N	N	80	N	01	N
28	20240528	141203	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	26000	-200	5	-0.76	26218573250	1017213	24.64	26400	26550	25200	34050	18350	26200	25774.13	12.13	0	-63680	27500	26850	26100	25450	24700	26475	25075	65	7850	100	19380	50	1	65493726	17028	-250.00	4.15	12	1.55	-104.00	6267.00	31600	20230523	-17.72	16050	20231101	61.99	27300	-4.76	20240523	17910	45.17	20240418	31500	-17.46	20230613	16050	61.99	20231101	2.57	N	336260	100	65 억		7942952	N	N	80	N	01	N
29	20240528	131157	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	25600	-600	5	-2.29	22755621700	883754	21.40	26400	26550	25200	34050	18350	26200	25747.86	12.13	0	-71998	27500	26850	26100	25450	24700	26475	25075	65	7850	100	19380	50	1	65493726	16766	-246.15	4.08	12	1.35	-104.00	6267.00	31600	20230523	-18.99	16050	20231101	59.50	27300	-6.23	20240523	17910	42.94	20240418	31500	-18.73	20230613	16050	59.50	20231101	2.57	N	336260	100	65 억		7942952	N	N	80	N	01	N
30	20240528	121158	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	25650	-550	5	-2.10	20588595100	798859	19.35	26400	26550	25200	34050	18350	26200	25771.50	12.13	0	-61194	27500	26850	26100	25450	24700	26475	25075	65	7850	100	19380	50	1	65493726	16799	-246.63	4.09	12	1.22	-104.00	6267.00	31600	20230523	-18.83	16050	20231101	59.81	27300	-6.04	20240523	17910	43.22	20240418	31500	-18.57	20230613	16050	59.81	20231101	2.57	N	336260	100	65 억		7942952	N	N	80	N	01	N
31	20240528	111142	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	25650	-550	5	-2.10	18408811600	713640	17.28	26400	26550	25200	34050	18350	26200	25794.60	12.13	0	-55121	27500	26850	26100	25450	24700	26475	25075	65	7850	100	19380	50	1	65493726	16799	-246.63	4.09	12	1.09	-104.00	6267.00	31600	20230523	-18.83	16050	20231101	59.81	27300	-6.04	20240523	17910	43.22	20240418	31500	-18.57	20230613	16050	59.81	20231101	2.57	N	336260	100	65 억		7942952	N	N	80	N	01	N
32	20240528	101158	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	25700	-500	5	-1.91	15111519650	584866	14.16	26400	26550	25200	34050	18350	26200	25836.42	12.13	0	-44337	27500	26850	26100	25450	24700	26475	25075	65	7850	100	19380	50	1	65493726	16832	-247.12	4.10	12	0.89	-104.00	6267.00	31600	20230523	-18.67	16050	20231101	60.12	27300	-5.86	20240523	17910	43.50	20240418	31500	-18.41	20230613	16050	60.12	20231101	2.57	N	336260	100	65 억		7942952	N	N	80	N	01	N
33	20240528	091201	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	25450	-750	5	-2.86	7532747600	290656	7.04	26400	26550	25200	34050	18350	26200	25914.53	12.13	0	-36660	27500	26850	26100	25450	24700	26475	25075	65	7850	100	19380	50	1	65493726	16668	-244.71	4.06	12	0.44	-104.00	6267.00	31600	20230523	-19.46	16050	20231101	58.57	27300	-6.78	20240523	17910	42.10	20240418	31500	-19.21	20230613	16050	58.57	20231101	2.57	N	336260	100	65 억		7942952	N	N	80	N	01	N
34	20240527	161143	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	26200	1200	2	4.80	106518552550	4088059	208.41	26400	26750	25350	32500	17500	25000	26055.66	12.11	0	-6749	25966	25482	24716	24232	23466	25725	24475	65	7500	100	18500	50	1	65493726	17159	-251.92	4.18	12	6.24	-104.00	6267.00	31600	20230523	-17.09	16050	20231101	63.24	27300	-4.03	20240523	17910	46.29	20240418	31500	-16.83	20230613	16050	63.24	20231101	2.13	N	336260	100	65 억		7933697	N	N	80	N	00	N
35	20240527	151200	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	26400	1400	2	5.60	100490451900	3858647	196.72	26400	26750	25350	32500	17500	25000	26043.12	12.11	0	14801	25966	25482	24716	24232	23466	25725	24475	65	7500	100	18500	50	1	65493726	17290	-253.85	4.21	12	5.89	-104.00	6267.00	31600	20230523	-16.46	16050	20231101	64.49	27300	-3.30	20240523	17910	47.40	20240418	31500	-16.19	20230613	16050	64.49	20231101	2.13	N	336260	100	65 억		7933697	N	N	743	N	00	N
36	20240527	141157	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	26200	1200	2	4.80	86656042350	3329091	169.72	26400	26750	25350	32500	17500	25000	26030.17	12.11	0	-81797	25966	25482	24716	24232	23466	25725	24475	65	7500	100	18500	50	1	65493726	17159	-251.92	4.18	12	5.08	-104.00	6267.00	31600	20230523	-17.09	16050	20231101	63.24	27300	-4.03	20240523	17910	46.29	20240418	31500	-16.83	20230613	16050	63.24	20231101	2.13	N	336260	100	65 억		7933697	N	N	743	N	00	N
37	20240527	131157	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	26250	1250	2	5.00	78313423100	3010162	153.46	26400	26750	25350	32500	17500	25000	26016.59	12.11	0	-112136	25966	25482	24716	24232	23466	25725	24475	65	7500	100	18500	50	1	65493726	17192	-252.40	4.19	12	4.60	-104.00	6267.00	31600	20230523	-16.93	16050	20231101	63.55	27300	-3.85	20240523	17910	46.57	20240418	31500	-16.67	20230613	16050	63.55	20231101	2.13	N	336260	100	65 억		7933697	N	N	743	N	00	N
38	20240527	121156	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	25750	750	2	3.00	68729309800	2641981	134.69	26400	26750	25350	32500	17500	25000	26014.59	12.11	0	-174635	25966	25482	24716	24232	23466	25725	24475	65	7500	100	18500	50	1	65493726	16865	-247.60	4.11	12	4.03	-104.00	6267.00	31600	20230523	-18.51	16050	20231101	60.44	27300	-5.68	20240523	17910	43.77	20240418	31500	-18.25	20230613	16050	60.44	20231101	2.13	N	336260	100	65 억		7933697	N	N	743	N	00	N
39	20240527	111156	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	25700	700	2	2.80	63332622000	2431389	123.95	26400	26750	25350	32500	17500	25000	26048.23	12.11	0	-148507	25966	25482	24716	24232	23466	25725	24475	65	7500	100	18500	50	1	65493726	16832	-247.12	4.10	12	3.71	-104.00	6267.00	31600	20230523	-18.67	16050	20231101	60.12	27300	-5.86	20240523	17910	43.50	20240418	31500	-18.41	20230613	16050	60.12	20231101	2.13	N	336260	100	65 억		7933697	N	N	743	N	00	N
40	20240527	101153	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	25650	650	2	2.60	53194220850	2038894	103.94	26400	26750	25350	32500	17500	25000	26090.13	12.11	0	-91865	25966	25482	24716	24232	23466	25725	24475	65	7500	100	18500	50	1	65493726	16799	-246.63	4.09	12	3.11	-104.00	6267.00	31600	20230523	-18.83	16050	20231101	59.81	27300	-6.04	20240523	17910	43.22	20240418	31500	-18.57	20230613	16050	59.81	20231101	2.13	N	336260	100	65 억		7933697	N	N	743	N	00	N
41	20240527	091156	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	25800	800	2	3.20	32930023500	1250763	63.76	26400	26750	25700	32500	17500	25000	26328.72	12.11	0	-92397	25966	25482	24716	24232	23466	25725	24475	65	7500	100	18500	50	1	65493726	16897	-248.08	4.12	12	1.91	-104.00	6267.00	31600	20230523	-18.35	16050	20231101	60.75	27300	-5.49	20240523	17910	44.05	20240418	31500	-18.10	20230613	16050	60.75	20231101	2.13	N	336260	100	65 억		7933697	N	N	743	N	00	N
42	20240524	161049	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	25000	-400	5	-1.57	47054673600	1912120	13.18	24550	25200	23950	33000	17800	25400	24606.53	11.94	0	2577	28933	27166	25533	23766	22133	28050	24650	65	7600	100	18790	50	1	65493726	16373	-240.38	3.99	12	2.92	-104.00	6267.00	31600	20230523	-20.89	16050	20231101	55.76	27300	-8.42	20240523	17910	39.59	20240418	31500	-20.63	20230613	16050	55.76	20231101	1.54	N	336260	100	65 억		7822683	N	N	743	N	01	N
43	20240524	151050	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	25100	-300	5	-1.18	43897728050	1786101	12.31	24550	25200	23950	33000	17800	25400	24576.89	11.94	0	31245	28933	27166	25533	23766	22133	28050	24650	65	7600	100	18790	50	1	65493726	16439	-241.35	4.01	12	2.73	-104.00	6267.00	31600	20230523	-20.57	16050	20231101	56.39	27300	-8.06	20240523	17910	40.15	20240418	31500	-20.32	20230613	16050	56.39	20231101	1.54	N	336260	100	65 억		7822683	N	N	110	N	01	N
44	20240524	141056	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	24650	-750	5	-2.95	36732274450	1498447	10.33	24550	25100	23950	33000	17800	25400	24512.90	11.94	0	75499	28933	27166	25533	23766	22133	28050	24650	65	7600	100	18790	50	1	65493726	16144	-237.02	3.93	12	2.29	-104.00	6267.00	31600	20230523	-21.99	16050	20231101	53.58	27300	-9.71	20240523	17910	37.63	20240418	31500	-21.75	20230613	16050	53.58	20231101	1.54	N	336260	100	65 억		7822683	N	N	110	N	01	N
45	20240524	131052	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	24650	-750	5	-2.95	34822707950	1421118	9.80	24550	25100	23950	33000	17800	25400	24503.04	11.94	0	66499	28933	27166	25533	23766	22133	28050	24650	65	7600	100	18790	50	1	65493726	16144	-237.02	3.93	12	2.17	-104.00	6267.00	31600	20230523	-21.99	16050	20231101	53.58	27300	-9.71	20240523	17910	37.63	20240418	31500	-21.75	20230613	16050	53.58	20231101	1.54	N	336260	100	65 억		7822683	N	N	110	N	01	N
46	20240524	121053	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	24850	-550	5	-2.17	31137787250	1272856	8.77	24550	24950	23950	33000	17800	25400	24462.11	11.94	0	56609	28933	27166	25533	23766	22133	28050	24650	65	7600	100	18790	50	1	65493726	16275	-238.94	3.97	12	1.94	-104.00	6267.00	31600	20230523	-21.36	16050	20231101	54.83	27300	-8.97	20240523	17910	38.75	20240418	31500	-21.11	20230613	16050	54.83	20231101	1.54	N	336260	100	65 억		7822683	N	N	110	N	01	N
47	20240524	111051	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	24550	-850	5	-3.35	28312946350	1158989	7.99	24550	24950	23950	33000	17800	25400	24428.07	11.94	0	39337	28933	27166	25533	23766	22133	28050	24650	65	7600	100	18790	50	1	65493726	16079	-236.06	3.92	12	1.77	-104.00	6267.00	31600	20230523	-22.31	16050	20231101	52.96	27300	-10.07	20240523	17910	37.07	20240418	31500	-22.06	20230613	16050	52.96	20231101	1.54	N	336260	100	65 억		7822683	N	N	110	N	01	N
48	20240524	101058	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	24800	-600	5	-2.36	23405457100	959031	6.61	24550	24950	23950	33000	17800	25400	24404.16	11.94	0	9852	28933	27166	25533	23766	22133	28050	24650	65	7600	100	18790	50	1	65493726	16242	-238.46	3.96	12	1.46	-104.00	6267.00	31600	20230523	-21.52	16050	20231101	54.52	27300	-9.16	20240523	17910	38.47	20240418	31500	-21.27	20230613	16050	54.52	20231101	1.54	N	336260	100	65 억		7822683	N	N	110	N	01	N
49	20240524	091052	54	100.00	KOSPI200		전기.전자	N	N	N	N		N	24250	-1150	5	-4.53	9481536000	387803	2.67	24550	24950	24200	33000	17800	25400	24446.61	11.94	0	203	28933	27166	25533	23766	22133	28050	24650	65	7600	100	18790	50	1	65493726	15882	-233.17	3.87	12	0.59	-104.00	6267.00	31600	20230523	-23.26	16050	20231101	51.09	27300	-11.17	20240523	17910	35.40	20240418	31500	-23.02	20230613	16050	51.09	20231101	1.54	N	336260	100	65 억		7822683	N	N	110	N	01	N
50	20240523	161050	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25400	400	2	1.60	373220014000	14401192	95.38	25000	27300	23900	32500	17500	25000	25919.55	12.04	0	-77138	28400	26700	24000	22300	19600	27550	23150	65	7500	100	18500	50	1	65493726	16635	-244.23	4.05	12	21.99	-104.00	6267.00	31600	20230523	-19.62	16050	20231101	58.26	27300	-6.96	20240523	17910	41.82	20240418	31600	-19.62	20230523	16050	58.26	20231101	1.53	N	336260	100	65 억		7884964	N	N	110	N	00	N
51	20240523	151051	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25500	500	2	2.00	366857794100	14150622	93.72	25000	27300	23900	32500	17500	25000	25928.48	12.04	0	-91790	28400	26700	24000	22300	19600	27550	23150	65	7500	100	18500	50	1	65493726	16701	-245.19	4.07	12	21.61	-104.00	6267.00	31600	20230523	-19.30	16050	20231101	58.88	27300	-6.59	20240523	17910	42.38	20240418	31600	-19.30	20230523	16050	58.88	20231101	1.53	N	336260	100	65 억		7884964	N	N	34	N	00	N
52	20240523	141055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25850	850	2	3.40	335857453200	12942868	85.72	25000	27300	23900	32500	17500	25000	25952.91	12.04	0	-193677	28400	26700	24000	22300	19600	27550	23150	65	7500	100	18500	50	1	65493726	16930	-248.56	4.12	12	19.76	-104.00	6267.00	31600	20230523	-18.20	16050	20231101	61.06	27300	-5.31	20240523	17910	44.33	20240418	31600	-18.20	20230523	16050	61.06	20231101	1.53	N	336260	100	65 억		7884964	N	N	34	N	00	N
53	20240523	131054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25650	650	2	2.60	226512891900	8828547	58.47	25000	27150	23900	32500	17500	25000	25660.61	12.04	0	-207026	28400	26700	24000	22300	19600	27550	23150	65	7500	100	18500	50	1	65493726	16799	-246.63	4.09	12	13.48	-104.00	6267.00	31600	20230523	-18.83	16050	20231101	59.81	27150	-5.52	20240523	17910	43.22	20240418	31600	-18.83	20230523	16050	59.81	20231101	1.53	N	336260	100	65 억		7884964	N	N	34	N	00	N
54	20240523	121049	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25150	150	2	0.60	191146169400	7457469	49.39	25000	27150	23900	32500	17500	25000	25635.77	12.04	0	-192826	28400	26700	24000	22300	19600	27550	23150	65	7500	100	18500	50	1	65493726	16472	-241.83	4.01	12	11.39	-104.00	6267.00	31600	20230523	-20.41	16050	20231101	56.70	27150	-7.37	20240523	17910	40.42	20240418	31600	-20.41	20230523	16050	56.70	20231101	1.53	N	336260	100	65 억		7884964	N	N	34	N	00	N
55	20240523	111048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25300	300	2	1.20	171415847000	6672104	44.19	25000	27150	23900	32500	17500	25000	25696.64	12.04	0	-157392	28400	26700	24000	22300	19600	27550	23150	65	7500	100	18500	50	1	65493726	16570	-243.27	4.04	12	10.19	-104.00	6267.00	31600	20230523	-19.94	16050	20231101	57.63	27150	-6.81	20240523	17910	41.26	20240418	31600	-19.94	20230523	16050	57.63	20231101	1.53	N	336260	100	65 억		7884964	N	N	34	N	00	N
56	20240523	101050	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25200	200	2	0.80	50003817750	2031078	13.45	25000	25250	23900	32500	17500	25000	24609.75	12.04	0	49039	28400	26700	24000	22300	19600	27550	23150	65	7500	100	18500	50	1	65493726	16504	-242.31	4.02	12	3.10	-104.00	6267.00	31600	20230523	-20.25	16050	20231101	57.01	25700	-1.95	20240522	17910	40.70	20240418	31600	-20.25	20230523	16050	57.01	20231101	1.53	N	336260	100	65 억		7884964	N	N	34	N	00	N
57	20240523	091055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	24200	-800	5	-3.20	18953058500	765522	5.07	25000	25150	24200	32500	17500	25000	24741.48	12.04	0	-2337	28400	26700	24000	22300	19600	27550	23150	65	7500	100	18500	50	1	65493726	15849	-232.69	3.86	12	1.17	-104.00	6267.00	31600	20230523	-23.42	16050	20231101	50.78	25700	-5.84	20240522	17910	35.12	20240418	31600	-23.42	20230523	16050	50.78	20231101	1.53	N	336260	100	65 억		7884964	N	N	34	N	00	N
58	20240522	161040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25000	4550	2	22.25	364825683900	14922494	5541.61	21350	25700	21300	26550	14350	20450	24445.66	12.47	0	-267076	21316	20882	20666	20232	20016	20775	20125	65	6100	100	15130	50	1	65493726	16373	-240.38	3.99	12	22.78	-104.00	6267.00	31600	20230523	-20.89	16050	20231101	55.76	25700	-2.72	20240522	17910	39.59	20240418	31600	-20.89	20230523	16050	55.76	20231101	1.52	N	336260	100	65 억		8165636	N	N	34	N	00	N
59	20240522	151048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25100	4650	2	22.74	353049129150	14450182	5366.21	21350	25700	21300	26550	14350	20450	24432.16	12.47	0	-269786	21316	20882	20666	20232	20016	20775	20125	65	6100	100	15130	50	1	65493726	16439	-241.35	4.01	12	22.06	-104.00	6267.00	31600	20230523	-20.57	16050	20231101	56.39	25700	-2.33	20240522	17910	40.15	20240418	31600	-20.57	20230523	16050	56.39	20231101	1.52	N	336260	100	65 억		8165636	N	N	1826	N	00	N
60	20240522	141048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25500	5050	2	24.69	305767877350	12562459	4665.19	21350	25700	21300	26550	14350	20450	24339.81	12.47	0	-329306	21316	20882	20666	20232	20016	20775	20125	65	6100	100	15130	50	1	65493726	16701	-245.19	4.07	12	19.18	-104.00	6267.00	31600	20230523	-19.30	16050	20231101	58.88	25700	-0.78	20240522	17910	42.38	20240418	31600	-19.30	20230523	16050	58.88	20231101	1.52	N	336260	100	65 억		8165636	N	N	1826	N	00	N
61	20240522	131044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	25600	5150	2	25.18	243827575900	10125657	3760.26	21350	25600	21300	26550	14350	20450	24080.17	12.47	0	-176776	21316	20882	20666	20232	20016	20775	20125	65	6100	100	15130	50	1	65493726	16766	-246.15	4.08	12	15.46	-104.00	6267.00	31600	20230523	-18.99	16050	20231101	59.50	25600	0.00	20240522	17910	42.94	20240418	31600	-18.99	20230523	16050	59.50	20231101	1.52	N	336260	100	65 억		8165636	N	N	1826	N	00	N
62	20240522	121156	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23900	3450	2	16.87	161169876350	6774701	2515.85	21350	24700	21300	26550	14350	20450	23789.96	12.47	0	-176592	21316	20882	20666	20232	20016	20775	20125	65	6100	100	15130	50	1	65493726	15653	-229.81	3.81	12	10.34	-104.00	6267.00	31600	20230523	-24.37	16050	20231101	48.91	25000	-4.40	20240103	17910	33.45	20240418	31600	-24.37	20230523	16050	48.91	20231101	1.52	N	336260	100	65 억		8165636	N	N	1826	N	00	N
63	20240522	111054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23800	3350	2	16.38	145273238450	6099401	2265.07	21350	24700	21300	26550	14350	20450	23817.62	12.47	0	-186883	21316	20882	20666	20232	20016	20775	20125	65	6100	100	15130	50	1	65493726	15588	-228.85	3.80	12	9.31	-104.00	6267.00	31600	20230523	-24.68	16050	20231101	48.29	25000	-4.80	20240103	17910	32.89	20240418	31600	-24.68	20230523	16050	48.29	20231101	1.52	N	336260	100	65 억		8165636	N	N	1826	N	00	N
64	20240522	101046	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23450	3000	2	14.67	128699370300	5394256	2003.21	21350	24700	21300	26550	14350	20450	23858.60	12.47	0	-236310	21316	20882	20666	20232	20016	20775	20125	65	6100	100	15130	50	1	65493726	15358	-225.48	3.74	12	8.24	-104.00	6267.00	31600	20230523	-25.79	16050	20231101	46.11	25000	-6.20	20240103	17910	30.93	20240418	31600	-25.79	20230523	16050	46.11	20231101	1.52	N	336260	100	65 억		8165636	N	N	1826	N	00	N
65	20240522	091048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	24200	3750	2	18.34	32061418100	1376168	511.05	21350	24200	21300	26550	14350	20450	23297.60	12.47	0	7455	21316	20882	20666	20232	20016	20775	20125	65	6100	100	15130	50	1	65493726	15849	-232.69	3.86	12	2.10	-104.00	6267.00	31600	20230523	-23.42	16050	20231101	50.78	25000	-3.20	20240103	17910	35.12	20240418	31600	-23.42	20230523	16050	50.78	20231101	1.52	N	336260	100	65 억		8165636	N	N	1826	N	00	N
66	20240521	161032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20450	-600	5	-2.85	5503577400	266544	77.64	21050	21100	20450	27350	14750	21050	20648.40	12.50	0	-36515	22416	21732	21366	20682	20316	21550	20500	65	6300	100	15570	50	1	65493726	13393	-196.63	3.26	12	0.41	-104.00	6267.00	31600	20230523	-35.28	16050	20231101	27.41	25000	-18.20	20240103	17910	14.18	20240418	31600	-35.28	20230523	16050	27.41	20231101	1.48	N	336260	100	65 억		8188392	N	N	1826	N	00	N
67	20240521	151043	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20500	-550	5	-2.61	5185237800	250994	73.11	21050	21100	20450	27350	14750	21050	20658.77	12.50	0	-34866	22416	21732	21366	20682	20316	21550	20500	65	6300	100	15570	50	1	65493726	13426	-197.12	3.27	12	0.38	-104.00	6267.00	31600	20230523	-35.13	16050	20231101	27.73	25000	-18.00	20240103	17910	14.46	20240418	31600	-35.13	20230523	16050	27.73	20231101	1.48	N	336260	100	65 억		8188392	N	N	2869	N	00	N
68	20240521	141044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20500	-550	5	-2.61	4432065150	214250	62.41	21050	21100	20450	27350	14750	21050	20686.37	12.50	0	-20794	22416	21732	21366	20682	20316	21550	20500	65	6300	100	15570	50	1	65493726	13426	-197.12	3.27	12	0.33	-104.00	6267.00	31600	20230523	-35.13	16050	20231101	27.73	25000	-18.00	20240103	17910	14.46	20240418	31600	-35.13	20230523	16050	27.73	20231101	1.48	N	336260	100	65 억		8188392	N	N	2869	N	00	N
69	20240521	131042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20600	-450	5	-2.14	4005828050	193527	56.37	21050	21100	20450	27350	14750	21050	20699.01	12.50	0	-19291	22416	21732	21366	20682	20316	21550	20500	65	6300	100	15570	50	1	65493726	13492	-198.08	3.29	12	0.30	-104.00	6267.00	31600	20230523	-34.81	16050	20231101	28.35	25000	-17.60	20240103	17910	15.02	20240418	31600	-34.81	20230523	16050	28.35	20231101	1.48	N	336260	100	65 억		8188392	N	N	2869	N	00	N
70	20240521	121040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20500	-550	5	-2.61	3667964100	177136	51.60	21050	21100	20450	27350	14750	21050	20706.99	12.50	0	-16312	22416	21732	21366	20682	20316	21550	20500	65	6300	100	15570	50	1	65493726	13426	-197.12	3.27	12	0.27	-104.00	6267.00	31600	20230523	-35.13	16050	20231101	27.73	25000	-18.00	20240103	17910	14.46	20240418	31600	-35.13	20230523	16050	27.73	20231101	1.48	N	336260	100	65 억		8188392	N	N	2869	N	00	N
71	20240521	111039	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20800	-250	5	-1.19	2663573650	128290	37.37	21050	21100	20500	27350	14750	21050	20762.06	12.50	0	-12534	22416	21732	21366	20682	20316	21550	20500	65	6300	100	15570	50	1	65493726	13623	-200.00	3.32	12	0.20	-104.00	6267.00	31600	20230523	-34.18	16050	20231101	29.60	25000	-16.80	20240103	17910	16.14	20240418	31600	-34.18	20230523	16050	29.60	20231101	1.48	N	336260	100	65 억		8188392	N	N	2869	N	00	N
72	20240521	101040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20900	-150	5	-0.71	2028456150	97639	28.44	21050	21100	20500	27350	14750	21050	20774.98	12.50	0	-14034	22416	21732	21366	20682	20316	21550	20500	65	6300	100	15570	50	1	65493726	13688	-200.96	3.33	12	0.15	-104.00	6267.00	31600	20230523	-33.86	16050	20231101	30.22	25000	-16.40	20240103	17910	16.69	20240418	31600	-33.86	20230523	16050	30.22	20231101	1.48	N	336260	100	65 억		8188392	N	N	2869	N	00	N
73	20240521	091036	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20700	-350	5	-1.66	620867350	29819	8.69	21050	21100	20700	27350	14750	21050	20820.98	12.50	0	-2093	22416	21732	21366	20682	20316	21550	20500	65	6300	100	15570	50	1	65493726	13557	-199.04	3.30	12	0.05	-104.00	6267.00	31600	20230523	-34.49	16050	20231101	28.97	25000	-17.20	20240103	17910	15.58	20240418	31600	-34.49	20230523	16050	28.97	20231101	1.48	N	336260	100	65 억		8188392	N	N	2869	N	00	N
74	20240517	161043	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21350	-400	5	-1.84	8958374750	417647	27.80	21650	21950	21050	28250	15250	21750	21449.67	12.74	0	-115732	23616	22682	21666	20732	19716	23150	21200	65	6500	100	16090	50	1	65493726	13983	-205.29	3.41	12	0.64	-104.00	6267.00	31600	20230523	-32.44	16050	20231101	33.02	25000	-14.60	20240103	17910	19.21	20240418	31600	-32.44	20230523	16050	33.02	20231101	1.55	N	336260	100	65 억		8345909	N	N	1492	N	00	N
75	20240517	151047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21400	-350	5	-1.61	7427813000	345950	23.03	21650	21950	21050	28250	15250	21750	21470.76	12.74	0	-104330	23616	22682	21666	20732	19716	23150	21200	65	6500	100	16090	50	1	65493726	14016	-205.77	3.41	12	0.53	-104.00	6267.00	31600	20230523	-32.28	16050	20231101	33.33	25000	-14.40	20240103	17910	19.49	20240418	31600	-32.28	20230523	16050	33.33	20231101	1.55	N	336260	100	65 억		8345909	N	N	50	N	00	N
76	20240517	141037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21200	-550	5	-2.53	6016107500	279424	18.60	21650	21950	21150	28250	15250	21750	21530.38	12.74	0	-89381	23616	22682	21666	20732	19716	23150	21200	65	6500	100	16090	50	1	65493726	13885	-203.85	3.38	12	0.43	-104.00	6267.00	31600	20230523	-32.91	16050	20231101	32.09	25000	-15.20	20240103	17910	18.37	20240418	31600	-32.91	20230523	16050	32.09	20231101	1.55	N	336260	100	65 억		8345909	N	N	50	N	00	N
77	20240517	131029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21350	-400	5	-1.84	5060580000	234490	15.61	21650	21950	21300	28250	15250	21750	21581.21	12.74	0	-74610	23616	22682	21666	20732	19716	23150	21200	65	6500	100	16090	50	1	65493726	13983	-205.29	3.41	12	0.36	-104.00	6267.00	31600	20230523	-32.44	16050	20231101	33.02	25000	-14.60	20240103	17910	19.21	20240418	31600	-32.44	20230523	16050	33.02	20231101	1.55	N	336260	100	65 억		8345909	N	N	50	N	00	N
78	20240517	121029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21400	-350	5	-1.61	4153603950	192121	12.79	21650	21950	21400	28250	15250	21750	21619.72	12.74	0	-54322	23616	22682	21666	20732	19716	23150	21200	65	6500	100	16090	50	1	65493726	14016	-205.77	3.41	12	0.29	-104.00	6267.00	31600	20230523	-32.28	16050	20231101	33.33	25000	-14.40	20240103	17910	19.49	20240418	31600	-32.28	20230523	16050	33.33	20231101	1.55	N	336260	100	65 억		8345909	N	N	50	N	00	N
79	20240517	111029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21450	-300	5	-1.38	3755903750	173572	11.55	21650	21950	21400	28250	15250	21750	21638.87	12.74	0	-49682	23616	22682	21666	20732	19716	23150	21200	65	6500	100	16090	50	1	65493726	14048	-206.25	3.42	12	0.27	-104.00	6267.00	31600	20230523	-32.12	16050	20231101	33.64	25000	-14.20	20240103	17910	19.77	20240418	31600	-32.12	20230523	16050	33.64	20231101	1.55	N	336260	100	65 억		8345909	N	N	50	N	00	N
80	20240517	101024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21550	-200	5	-0.92	2953246950	136244	9.07	21650	21950	21400	28250	15250	21750	21676.16	12.74	0	-39526	23616	22682	21666	20732	19716	23150	21200	65	6500	100	16090	50	1	65493726	14114	-207.21	3.44	12	0.21	-104.00	6267.00	31600	20230523	-31.80	16050	20231101	34.27	25000	-13.80	20240103	17910	20.32	20240418	31600	-31.80	20230523	16050	34.27	20231101	1.55	N	336260	100	65 억		8345909	N	N	50	N	00	N
81	20240517	091031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21850	100	2	0.46	876215600	40422	2.69	21650	21850	21400	28250	15250	21750	21676.68	12.74	0	-13867	23616	22682	21666	20732	19716	23150	21200	65	6500	100	16090	50	1	65493726	14310	-210.10	3.49	12	0.06	-104.00	6267.00	31600	20230523	-30.85	16050	20231101	36.14	25000	-12.60	20240103	17910	22.00	20240418	31600	-30.85	20230523	16050	36.14	20231101	1.55	N	336260	100	65 억		8345909	N	N	50	N	00	N
82	20240516	161021	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21750	1450	2	7.14	32486421350	1495901	1020.58	20800	22600	20650	26350	14250	20300	21716.96	12.20	0	369465	21200	20750	20500	20050	19800	20625	19925	65	6050	100	15020	50	1	65493726	14245	-209.13	3.47	12	2.28	-104.00	6267.00	31600	20230523	-31.17	16050	20231101	35.51	25000	-13.00	20240103	17910	21.44	20240418	31600	-31.17	20230523	16050	35.51	20231101	1.55	N	336260	100	65 억		7988581	N	N	50	N	00	N
83	20240516	151019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21700	1400	2	6.90	31668859250	1458252	994.89	20800	22600	20650	26350	14250	20300	21717.03	12.20	0	363694	21200	20750	20500	20050	19800	20625	19925	65	6050	100	15020	50	1	65493726	14212	-208.65	3.46	12	2.23	-104.00	6267.00	31600	20230523	-31.33	16050	20231101	35.20	25000	-13.20	20240103	17910	21.16	20240418	31600	-31.33	20230523	16050	35.20	20231101	1.55	N	336260	100	65 억		7988581	N	N	164	N	00	N
84	20240516	141026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21750	1450	2	7.14	28537872400	1313994	896.47	20800	22600	20650	26350	14250	20300	21718.45	12.20	0	369552	21200	20750	20500	20050	19800	20625	19925	65	6050	100	15020	50	1	65493726	14245	-209.13	3.47	12	2.01	-104.00	6267.00	31600	20230523	-31.17	16050	20231101	35.51	25000	-13.00	20240103	17910	21.44	20240418	31600	-31.17	20230523	16050	35.51	20231101	1.55	N	336260	100	65 억		7988581	N	N	164	N	00	N
85	20240516	131020	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22050	1750	2	8.62	25992652050	1197820	817.21	20800	22600	20650	26350	14250	20300	21700.00	12.20	0	383190	21200	20750	20500	20050	19800	20625	19925	65	6050	100	15020	50	1	65493726	14441	-212.02	3.52	12	1.83	-104.00	6267.00	31600	20230523	-30.22	16050	20231101	37.38	25000	-11.80	20240103	17910	23.12	20240418	31600	-30.22	20230523	16050	37.38	20231101	1.55	N	336260	100	65 억		7988581	N	N	164	N	00	N
86	20240516	121017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22100	1800	2	8.87	17523601100	817223	557.55	20800	22200	20650	26350	14250	20300	21442.91	12.20	0	303548	21200	20750	20500	20050	19800	20625	19925	65	6050	100	15020	50	1	65493726	14474	-212.50	3.53	12	1.25	-104.00	6267.00	31600	20230523	-30.06	16050	20231101	37.69	25000	-11.60	20240103	17910	23.39	20240418	31600	-30.06	20230523	16050	37.69	20231101	1.55	N	336260	100	65 억		7988581	N	N	164	N	00	N
87	20240516	111017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21150	850	2	4.19	7014120550	333179	227.31	20800	21300	20650	26350	14250	20300	21052.18	12.20	0	127522	21200	20750	20500	20050	19800	20625	19925	65	6050	100	15020	50	1	65493726	13852	-203.37	3.37	12	0.51	-104.00	6267.00	31600	20230523	-33.07	16050	20231101	31.78	25000	-15.40	20240103	17910	18.09	20240418	31600	-33.07	20230523	16050	31.78	20231101	1.55	N	336260	100	65 억		7988581	N	N	164	N	00	N
88	20240516	101021	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20900	600	2	2.96	5013404300	238084	162.43	20800	21300	20650	26350	14250	20300	21057.39	12.20	0	90039	21200	20750	20500	20050	19800	20625	19925	65	6050	100	15020	50	1	65493726	13688	-200.96	3.33	12	0.36	-104.00	6267.00	31600	20230523	-33.86	16050	20231101	30.22	25000	-16.40	20240103	17910	16.69	20240418	31600	-33.86	20230523	16050	30.22	20231101	1.55	N	336260	100	65 억		7988581	N	N	164	N	00	N
89	20240516	091021	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20950	650	2	3.20	2487394150	118095	80.57	20800	21300	20650	26350	14250	20300	21062.85	12.20	0	59066	21200	20750	20500	20050	19800	20625	19925	65	6050	100	15020	50	1	65493726	13721	-201.44	3.34	12	0.18	-104.00	6267.00	31600	20230523	-33.70	16050	20231101	30.53	25000	-16.20	20240103	17910	16.97	20240418	31600	-33.70	20230523	16050	30.53	20231101	1.55	N	336260	100	65 억		7988581	N	N	164	N	00	N
90	20240514	161032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20300	-200	5	-0.98	2983675700	145364	69.13	20500	20950	20250	26650	14350	20500	20527.15	12.19	0	5708	21300	20900	20550	20150	19800	20725	19975	65	6150	100	15170	50	1	65493726	13295	-195.19	3.24	12	0.22	-104.00	6267.00	31600	20230523	-35.76	16050	20231101	26.48	25000	-18.80	20240103	17910	13.34	20240418	31600	-35.76	20230523	16050	26.48	20231101	1.54	N	336260	100	65 억		7983575	N	N	164	N	00	N
91	20240514	151034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20300	-200	5	-0.98	2766654250	134678	64.05	20500	20950	20250	26650	14350	20500	20542.80	12.19	0	4615	21300	20900	20550	20150	19800	20725	19975	65	6150	100	15170	50	1	65493726	13295	-195.19	3.24	12	0.21	-104.00	6267.00	31600	20230523	-35.76	16050	20231101	26.48	25000	-18.80	20240103	17910	13.34	20240418	31600	-35.76	20230523	16050	26.48	20231101	1.54	N	336260	100	65 억		7983575	N	N	162	N	00	N
92	20240514	141034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20350	-150	5	-0.73	2278273200	110625	52.61	20500	20950	20300	26650	14350	20500	20594.73	12.19	0	3066	21300	20900	20550	20150	19800	20725	19975	65	6150	100	15170	50	1	65493726	13328	-195.67	3.25	12	0.17	-104.00	6267.00	31600	20230523	-35.60	16050	20231101	26.79	25000	-18.60	20240103	17910	13.62	20240418	31600	-35.60	20230523	16050	26.79	20231101	1.54	N	336260	100	65 억		7983575	N	N	162	N	00	N
93	20240514	131035	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20400	-100	5	-0.49	1911139050	92594	44.04	20500	20950	20400	26650	14350	20500	20640.29	12.19	0	5808	21300	20900	20550	20150	19800	20725	19975	65	6150	100	15170	50	1	65493726	13361	-196.15	3.26	12	0.14	-104.00	6267.00	31600	20230523	-35.44	16050	20231101	27.10	25000	-18.40	20240103	17910	13.90	20240418	31600	-35.44	20230523	16050	27.10	20231101	1.54	N	336260	100	65 억		7983575	N	N	162	N	00	N
94	20240514	121031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20500	0	3	0.00	1602782750	77502	36.86	20500	20950	20450	26650	14350	20500	20681.00	12.19	0	7972	21300	20900	20550	20150	19800	20725	19975	65	6150	100	15170	50	1	65493726	13426	-197.12	3.27	12	0.12	-104.00	6267.00	31600	20230523	-35.13	16050	20231101	27.73	25000	-18.00	20240103	17910	14.46	20240418	31600	-35.13	20230523	16050	27.73	20231101	1.54	N	336260	100	65 억		7983575	N	N	162	N	00	N
95	20240514	111033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20500	0	3	0.00	1384021650	66826	31.78	20500	20950	20500	26650	14350	20500	20711.46	12.19	0	11412	21300	20900	20550	20150	19800	20725	19975	65	6150	100	15170	50	1	65493726	13426	-197.12	3.27	12	0.10	-104.00	6267.00	31600	20230523	-35.13	16050	20231101	27.73	25000	-18.00	20240103	17910	14.46	20240418	31600	-35.13	20230523	16050	27.73	20231101	1.54	N	336260	100	65 억		7983575	N	N	162	N	00	N
96	20240514	101030	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20550	50	2	0.24	1124167950	54179	25.77	20500	20950	20500	26650	14350	20500	20750.06	12.19	0	15480	21300	20900	20550	20150	19800	20725	19975	65	6150	100	15170	50	1	65493726	13459	-197.60	3.28	12	0.08	-104.00	6267.00	31600	20230523	-34.97	16050	20231101	28.04	25000	-17.80	20240103	17910	14.74	20240418	31600	-34.97	20230523	16050	28.04	20231101	1.54	N	336260	100	65 억		7983575	N	N	162	N	00	N
97	20240514	091031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20800	300	2	1.46	384288350	18564	8.83	20500	20850	20500	26650	14350	20500	20702.90	12.19	0	7663	21300	20900	20550	20150	19800	20725	19975	65	6150	100	15170	50	1	65493726	13623	-200.00	3.32	12	0.03	-104.00	6267.00	31600	20230523	-34.18	16050	20231101	29.60	25000	-16.80	20240103	17910	16.14	20240418	31600	-34.18	20230523	16050	29.60	20231101	1.54	N	336260	100	65 억		7983575	N	N	162	N	00	N
98	20240513	161029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20500	-550	5	-2.61	4264071950	208600	67.49	20950	20950	20200	27350	14750	21050	20440.95	12.18	0	6446	21583	21316	20883	20616	20183	21450	20750	65	6300	100	15570	50	1	65493726	13426	-197.12	3.27	12	0.32	-104.00	6267.00	31600	20230523	-35.13	16050	20231101	27.73	25000	-18.00	20240103	17910	14.46	20240418	31600	-35.13	20230523	16050	27.73	20231101	1.51	N	336260	100	65 억		7977164	N	N	162	N	00	N
99	20240513	151031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20450	-600	5	-2.85	4017129750	196538	63.59	20950	20950	20200	27350	14750	21050	20439.16	12.18	0	2469	21583	21316	20883	20616	20183	21450	20750	65	6300	100	15570	50	1	65493726	13393	-196.63	3.26	12	0.30	-104.00	6267.00	31600	20230523	-35.28	16050	20231101	27.41	25000	-18.20	20240103	17910	14.18	20240418	31600	-35.28	20230523	16050	27.41	20231101	1.51	N	336260	100	65 억		7977164	N	N	292	N	00	N
100	20240513	141032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20450	-600	5	-2.85	3496970050	171115	55.36	20950	20950	20200	27350	14750	21050	20436.03	12.18	0	200	21583	21316	20883	20616	20183	21450	20750	65	6300	100	15570	50	1	65493726	13393	-196.63	3.26	12	0.26	-104.00	6267.00	31600	20230523	-35.28	16050	20231101	27.41	25000	-18.20	20240103	17910	14.18	20240418	31600	-35.28	20230523	16050	27.41	20231101	1.51	N	336260	100	65 억		7977164	N	N	292	N	00	N
101	20240513	131026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20350	-700	5	-3.33	3133439600	153271	49.59	20950	20950	20200	27350	14750	21050	20443.41	12.18	0	-1548	21583	21316	20883	20616	20183	21450	20750	65	6300	100	15570	50	1	65493726	13328	-195.67	3.25	12	0.23	-104.00	6267.00	31600	20230523	-35.60	16050	20231101	26.79	25000	-18.60	20240103	17910	13.62	20240418	31600	-35.60	20230523	16050	26.79	20231101	1.51	N	336260	100	65 억		7977164	N	N	292	N	00	N
102	20240513	121029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20450	-600	5	-2.85	2777323400	135838	43.95	20950	20950	20200	27350	14750	21050	20445.42	12.18	0	-346	21583	21316	20883	20616	20183	21450	20750	65	6300	100	15570	50	1	65493726	13393	-196.63	3.26	12	0.21	-104.00	6267.00	31600	20230523	-35.28	16050	20231101	27.41	25000	-18.20	20240103	17910	14.18	20240418	31600	-35.28	20230523	16050	27.41	20231101	1.51	N	336260	100	65 억		7977164	N	N	292	N	00	N
103	20240513	111029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20350	-700	5	-3.33	2409940150	117864	38.13	20950	20950	20200	27350	14750	21050	20446.30	12.18	0	-9985	21583	21316	20883	20616	20183	21450	20750	65	6300	100	15570	50	1	65493726	13328	-195.67	3.25	12	0.18	-104.00	6267.00	31600	20230523	-35.60	16050	20231101	26.79	25000	-18.60	20240103	17910	13.62	20240418	31600	-35.60	20230523	16050	26.79	20231101	1.51	N	336260	100	65 억		7977164	N	N	292	N	00	N
104	20240513	101028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20300	-750	5	-3.56	1833325050	89448	28.94	20950	20950	20300	27350	14750	21050	20495.39	12.18	0	-9743	21583	21316	20883	20616	20183	21450	20750	65	6300	100	15570	50	1	65493726	13295	-195.19	3.24	12	0.14	-104.00	6267.00	31600	20230523	-35.76	16050	20231101	26.48	25000	-18.80	20240103	17910	13.34	20240418	31600	-35.76	20230523	16050	26.48	20231101	1.51	N	336260	100	65 억		7977164	N	N	292	N	00	N
105	20240513	091031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20600	-450	5	-2.14	456323800	22043	7.13	20950	20950	20500	27350	14750	21050	20700.00	12.18	0	-1082	21583	21316	20883	20616	20183	21450	20750	65	6300	100	15570	50	1	65493726	13492	-198.08	3.29	12	0.03	-104.00	6267.00	31600	20230523	-34.81	16050	20231101	28.35	25000	-17.60	20240103	17910	15.02	20240418	31600	-34.81	20230523	16050	28.35	20231101	1.51	N	336260	100	65 억		7977164	N	N	292	N	00	N
106	20240510	160959	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21050	450	2	2.18	6400696500	306713	91.56	20850	21150	20450	26750	14450	20600	20868.51	12.17	0	-35108	21533	21066	20833	20366	20133	20950	20250	65	6150	100	15240	50	1	65493726	13786	-202.40	3.36	12	0.47	-104.00	6267.00	31600	20230523	-33.39	16050	20231101	31.15	25000	-15.80	20240103	17910	17.53	20240418	31600	-33.39	20230523	16050	31.15	20231101	1.50	N	336260	100	65 억		7973293	N	N	292	N	00	N
107	20240510	151007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21000	400	2	1.94	6140920450	294359	87.87	20850	21150	20450	26750	14450	20600	20862.01	12.17	0	-36602	21533	21066	20833	20366	20133	20950	20250	65	6150	100	15240	50	1	65493726	13754	-201.92	3.35	12	0.45	-104.00	6267.00	31600	20230523	-33.54	16050	20231101	30.84	25000	-16.00	20240103	17910	17.25	20240418	31600	-33.54	20230523	16050	30.84	20231101	1.50	N	336260	100	65 억		7973293	N	N	259	N	00	N
108	20240510	141011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21050	450	2	2.18	4218949100	203110	60.63	20850	21050	20450	26750	14450	20600	20771.74	12.17	0	-29316	21533	21066	20833	20366	20133	20950	20250	65	6150	100	15240	50	1	65493726	13786	-202.40	3.36	12	0.31	-104.00	6267.00	31600	20230523	-33.39	16050	20231101	31.15	25000	-15.80	20240103	17910	17.53	20240418	31600	-33.39	20230523	16050	31.15	20231101	1.50	N	336260	100	65 억		7973293	N	N	259	N	00	N
109	20240510	131001	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20700	100	2	0.49	3672127450	176932	52.82	20850	21050	20450	26750	14450	20600	20754.46	12.17	0	-36363	21533	21066	20833	20366	20133	20950	20250	65	6150	100	15240	50	1	65493726	13557	-199.04	3.30	12	0.27	-104.00	6267.00	31600	20230523	-34.49	16050	20231101	28.97	25000	-17.20	20240103	17910	15.58	20240418	31600	-34.49	20230523	16050	28.97	20231101	1.50	N	336260	100	65 억		7973293	N	N	259	N	00	N
110	20240510	120956	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20650	50	2	0.24	3255897850	156863	46.82	20850	21050	20450	26750	14450	20600	20756.32	12.17	0	-28891	21533	21066	20833	20366	20133	20950	20250	65	6150	100	15240	50	1	65493726	13524	-198.56	3.30	12	0.24	-104.00	6267.00	31600	20230523	-34.65	16050	20231101	28.66	25000	-17.40	20240103	17910	15.30	20240418	31600	-34.65	20230523	16050	28.66	20231101	1.50	N	336260	100	65 억		7973293	N	N	259	N	00	N
111	20240510	111002	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20700	100	2	0.49	2957564000	142440	42.52	20850	21050	20450	26750	14450	20600	20763.58	12.17	0	-24498	21533	21066	20833	20366	20133	20950	20250	65	6150	100	15240	50	1	65493726	13557	-199.04	3.30	12	0.22	-104.00	6267.00	31600	20230523	-34.49	16050	20231101	28.97	25000	-17.20	20240103	17910	15.58	20240418	31600	-34.49	20230523	16050	28.97	20231101	1.50	N	336260	100	65 억		7973293	N	N	259	N	00	N
112	20240510	101000	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20750	150	2	0.73	1634113700	78699	23.49	20850	21000	20500	26750	14450	20600	20764.10	12.17	0	-18058	21533	21066	20833	20366	20133	20950	20250	65	6150	100	15240	50	1	65493726	13590	-199.52	3.31	12	0.12	-104.00	6267.00	31600	20230523	-34.34	16050	20231101	29.28	25000	-17.00	20240103	17910	15.86	20240418	31600	-34.34	20230523	16050	29.28	20231101	1.50	N	336260	100	65 억		7973293	N	N	259	N	00	N
113	20240510	091003	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20900	300	2	1.46	538610550	25783	7.70	20850	21000	20650	26750	14450	20600	20890.14	12.17	0	-9515	21533	21066	20833	20366	20133	20950	20250	65	6150	100	15240	50	1	65493726	13688	-200.96	3.33	12	0.04	-104.00	6267.00	31600	20230523	-33.86	16050	20231101	30.22	25000	-16.40	20240103	17910	16.69	20240418	31600	-33.86	20230523	16050	30.22	20231101	1.50	N	336260	100	65 억		7973293	N	N	259	N	00	N
114	20240509	161023	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20600	-350	5	-1.67	6933529900	332652	134.92	21250	21300	20600	27200	14700	20950	20843.43	12.24	0	-39475	21383	21166	20783	20566	20183	21275	20675	65	6250	100	15500	50	1	65493726	13492	-198.08	3.29	12	0.51	-104.00	6267.00	31600	20230523	-34.81	16050	20231101	28.35	25000	-17.60	20240103	17910	15.02	20240418	31600	-34.81	20230523	16050	28.35	20231101	1.57	N	336260	100	65 억		8014172	N	N	259	N	00	N
115	20240509	151019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20700	-250	5	-1.19	5814574050	278354	112.89	21250	21300	20600	27200	14700	20950	20889.13	12.24	0	-50432	21383	21166	20783	20566	20183	21275	20675	65	6250	100	15500	50	1	65493726	13557	-199.04	3.30	12	0.43	-104.00	6267.00	31600	20230523	-34.49	16050	20231101	28.97	25000	-17.20	20240103	17910	15.58	20240418	31600	-34.49	20230523	16050	28.97	20231101	1.57	N	336260	100	65 억		8014172	N	N	65	N	00	N
116	20240509	140907	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20750	-200	5	-0.95	5165115600	246941	100.15	21250	21300	20600	27200	14700	20950	20916.40	12.24	0	-36492	21383	21166	20783	20566	20183	21275	20675	65	6250	100	15500	50	1	65493726	13590	-199.52	3.31	12	0.38	-104.00	6267.00	31600	20230523	-34.34	16050	20231101	29.28	25000	-17.00	20240103	17910	15.86	20240418	31600	-34.34	20230523	16050	29.28	20231101	1.57	N	336260	100	65 억		8014172	N	N	65	N	00	N
117	20240509	131003	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20750	-200	5	-0.95	4662919900	222754	90.34	21250	21300	20600	27200	14700	20950	20933.05	12.24	0	-29860	21383	21166	20783	20566	20183	21275	20675	65	6250	100	15500	50	1	65493726	13590	-199.52	3.31	12	0.34	-104.00	6267.00	31600	20230523	-34.34	16050	20231101	29.28	25000	-17.00	20240103	17910	15.86	20240418	31600	-34.34	20230523	16050	29.28	20231101	1.57	N	336260	100	65 억		8014172	N	N	65	N	00	N
118	20240509	121000	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20700	-250	5	-1.19	4265392550	203535	82.55	21250	21300	20650	27200	14700	20950	20956.56	12.24	0	-28606	21383	21166	20783	20566	20183	21275	20675	65	6250	100	15500	50	1	65493726	13557	-199.04	3.30	12	0.31	-104.00	6267.00	31600	20230523	-34.49	16050	20231101	28.97	25000	-17.20	20240103	17910	15.58	20240418	31600	-34.49	20230523	16050	28.97	20231101	1.57	N	336260	100	65 억		8014172	N	N	65	N	00	N
119	20240509	110945	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20800	-150	5	-0.72	3768633700	179544	72.82	21250	21300	20700	27200	14700	20950	20990.03	12.24	0	-28889	21383	21166	20783	20566	20183	21275	20675	65	6250	100	15500	50	1	65493726	13623	-200.00	3.32	12	0.27	-104.00	6267.00	31600	20230523	-34.18	16050	20231101	29.60	25000	-16.80	20240103	17910	16.14	20240418	31600	-34.18	20230523	16050	29.60	20231101	1.57	N	336260	100	65 억		8014172	N	N	65	N	00	N
120	20240509	100949	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20800	-150	5	-0.72	3230423250	153621	62.30	21250	21300	20750	27200	14700	20950	21028.53	12.24	0	-24385	21383	21166	20783	20566	20183	21275	20675	65	6250	100	15500	50	1	65493726	13623	-200.00	3.32	12	0.23	-104.00	6267.00	31600	20230523	-34.18	16050	20231101	29.60	25000	-16.80	20240103	17910	16.14	20240418	31600	-34.18	20230523	16050	29.60	20231101	1.57	N	336260	100	65 억		8014172	N	N	65	N	00	N
121	20240509	090948	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20900	-50	5	-0.24	1315893650	62501	25.35	21250	21300	20850	27200	14700	20950	21053.96	12.24	0	-27658	21383	21166	20783	20566	20183	21275	20675	65	6250	100	15500	50	1	65493726	13688	-200.96	3.33	12	0.10	-104.00	6267.00	31600	20230523	-33.86	16050	20231101	30.22	25000	-16.40	20240103	17910	16.69	20240418	31600	-33.86	20230523	16050	30.22	20231101	1.57	N	336260	100	65 억		8014172	N	N	65	N	00	N
122	20240508	160939	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20950	200	2	0.96	5051308700	243448	64.88	20750	21000	20400	26950	14550	20750	20747.36	12.22	0	-6135	21283	21016	20533	20266	19783	21150	20400	65	6200	100	15350	50	1	65493726	13721	-201.44	3.34	12	0.37	-104.00	6267.00	31600	20230523	-33.70	16050	20231101	30.53	25000	-16.20	20240103	17910	16.97	20240418	31600	-33.70	20230523	16050	30.53	20231101	1.56	N	336260	100	65 억		8004310	N	N	65	N	00	N
123	20240508	150943	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20800	50	2	0.24	4174187800	201525	53.70	20750	21000	20400	26950	14550	20750	20712.98	12.22	0	4341	21283	21016	20533	20266	19783	21150	20400	65	6200	100	15350	50	1	65493726	13623	-200.00	3.32	12	0.31	-104.00	6267.00	31600	20230523	-34.18	16050	20231101	29.60	25000	-16.80	20240103	17910	16.14	20240418	31600	-34.18	20230523	16050	29.60	20231101	1.56	N	336260	100	65 억		8004310	N	N	19	N	00	N
124	20240508	140937	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20750	0	3	0.00	3553895950	171667	45.75	20750	21000	20400	26950	14550	20750	20702.24	12.22	0	261	21283	21016	20533	20266	19783	21150	20400	65	6200	100	15350	50	1	65493726	13590	-199.52	3.31	12	0.26	-104.00	6267.00	31600	20230523	-34.34	16050	20231101	29.28	25000	-17.00	20240103	17910	15.86	20240418	31600	-34.34	20230523	16050	29.28	20231101	1.56	N	336260	100	65 억		8004310	N	N	19	N	00	N
125	20240508	130936	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20550	-200	5	-0.96	2817628550	136181	36.29	20750	21000	20400	26950	14550	20750	20690.27	12.22	0	-5669	21283	21016	20533	20266	19783	21150	20400	65	6200	100	15350	50	1	65493726	13459	-197.60	3.28	12	0.21	-104.00	6267.00	31600	20230523	-34.97	16050	20231101	28.04	25000	-17.80	20240103	17910	14.74	20240418	31600	-34.97	20230523	16050	28.04	20231101	1.56	N	336260	100	65 억		8004310	N	N	19	N	00	N
126	20240508	120934	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20550	-200	5	-0.96	2552006750	123265	32.85	20750	21000	20400	26950	14550	20750	20703.38	12.22	0	-4301	21283	21016	20533	20266	19783	21150	20400	65	6200	100	15350	50	1	65493726	13459	-197.60	3.28	12	0.19	-104.00	6267.00	31600	20230523	-34.97	16050	20231101	28.04	25000	-17.80	20240103	17910	14.74	20240418	31600	-34.97	20230523	16050	28.04	20231101	1.56	N	336260	100	65 억		8004310	N	N	19	N	00	N
127	20240508	111015	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20650	-100	5	-0.48	2227224650	107430	28.63	20750	21000	20450	26950	14550	20750	20731.85	12.22	0	-3881	21283	21016	20533	20266	19783	21150	20400	65	6200	100	15350	50	1	65493726	13524	-198.56	3.30	12	0.16	-104.00	6267.00	31600	20230523	-34.65	16050	20231101	28.66	25000	-17.40	20240103	17910	15.30	20240418	31600	-34.65	20230523	16050	28.66	20231101	1.56	N	336260	100	65 억		8004310	N	N	19	N	00	N
128	20240508	100946	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20600	-150	5	-0.72	1820479150	87651	23.36	20750	21000	20450	26950	14550	20750	20769.66	12.22	0	-7370	21283	21016	20533	20266	19783	21150	20400	65	6200	100	15350	50	1	65493726	13492	-198.08	3.29	12	0.13	-104.00	6267.00	31600	20230523	-34.81	16050	20231101	28.35	25000	-17.60	20240103	17910	15.02	20240418	31600	-34.81	20230523	16050	28.35	20231101	1.56	N	336260	100	65 억		8004310	N	N	19	N	00	N
129	20240508	090949	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20950	200	2	0.96	941815500	45140	12.03	20750	21000	20500	26950	14550	20750	20864.59	12.22	0	-3247	21283	21016	20533	20266	19783	21150	20400	65	6200	100	15350	50	1	65493726	13721	-201.44	3.34	12	0.07	-104.00	6267.00	31600	20230523	-33.70	16050	20231101	30.53	25000	-16.20	20240103	17910	16.97	20240418	31600	-33.70	20230523	16050	30.53	20231101	1.56	N	336260	100	65 억		8004310	N	N	19	N	00	N
130	20240503	161007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19900	-400	5	-1.97	4480665560	224537	51.33	20300	20350	19780	26350	14250	20300	19955.17	12.13	0	-22657	21633	20966	20333	19666	19033	21300	20000	65	6050	100	15020	10	1	65493726	13033	-191.35	3.18	12	0.34	-104.00	6267.00	32450	20230426	-38.67	16050	20231101	23.99	25000	-20.40	20240103	17910	11.11	20240418	31600	-37.03	20230523	16050	23.99	20231101	1.50	N	336260	100	65 억		7946494	N	N	33	N	00	N
131	20240503	151007	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19930	-370	5	-1.82	4342846270	217615	49.75	20300	20350	19780	26350	14250	20300	19956.56	12.13	0	-22025	21633	20966	20333	19666	19033	21300	20000	65	6050	100	15020	10	1	65493726	13053	-191.63	3.18	12	0.33	-104.00	6267.00	32450	20230426	-38.58	16050	20231101	24.17	25000	-20.28	20240103	17910	11.28	20240418	31600	-36.93	20230523	16050	24.17	20231101	1.50	N	336260	100	65 억		7946494	N	N	103	N	00	N
132	20240503	141009	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19870	-430	5	-2.12	3938048090	197264	45.09	20300	20350	19780	26350	14250	20300	19963.34	12.13	0	-17863	21633	20966	20333	19666	19033	21300	20000	65	6050	100	15020	10	1	65493726	13014	-191.06	3.17	12	0.30	-104.00	6267.00	32450	20230426	-38.77	16050	20231101	23.80	25000	-20.52	20240103	17910	10.94	20240418	31600	-37.12	20230523	16050	23.80	20231101	1.50	N	336260	100	65 억		7946494	N	N	103	N	00	N
133	20240503	131008	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19920	-380	5	-1.87	3494371160	174934	39.99	20300	20350	19780	26350	14250	20300	19975.37	12.13	0	-20995	21633	20966	20333	19666	19033	21300	20000	65	6050	100	15020	10	1	65493726	13046	-191.54	3.18	12	0.27	-104.00	6267.00	32450	20230426	-38.61	16050	20231101	24.11	25000	-20.32	20240103	17910	11.22	20240418	31600	-36.96	20230523	16050	24.11	20231101	1.50	N	336260	100	65 억		7946494	N	N	103	N	00	N
134	20240503	121006	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19910	-390	5	-1.92	3141381150	157247	35.95	20300	20350	19780	26350	14250	20300	19977.37	12.13	0	-19253	21633	20966	20333	19666	19033	21300	20000	65	6050	100	15020	10	1	65493726	13040	-191.44	3.18	12	0.24	-104.00	6267.00	32450	20230426	-38.64	16050	20231101	24.05	25000	-20.36	20240103	17910	11.17	20240418	31600	-36.99	20230523	16050	24.05	20231101	1.50	N	336260	100	65 억		7946494	N	N	103	N	00	N
135	20240503	111005	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19880	-420	5	-2.07	2723680080	136177	31.13	20300	20350	19800	26350	14250	20300	20001.03	12.13	0	-19273	21633	20966	20333	19666	19033	21300	20000	65	6050	100	15020	10	1	65493726	13020	-191.15	3.17	12	0.21	-104.00	6267.00	32450	20230426	-38.74	16050	20231101	23.86	25000	-20.48	20240103	17910	11.00	20240418	31600	-37.09	20230523	16050	23.86	20231101	1.50	N	336260	100	65 억		7946494	N	N	103	N	00	N
136	20240503	101000	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	19980	-320	5	-1.58	1716623550	85523	19.55	20300	20350	19900	26350	14250	20300	20072.07	12.13	0	-7355	21633	20966	20333	19666	19033	21300	20000	65	6050	100	15020	10	1	65493726	13086	-192.12	3.19	12	0.13	-104.00	6267.00	32450	20230426	-38.43	16050	20231101	24.49	25000	-20.08	20240103	17910	11.56	20240418	31600	-36.77	20230523	16050	24.49	20231101	1.50	N	336260	100	65 억		7946494	N	N	103	N	00	N
137	20240503	090957	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20200	-100	5	-0.49	393781530	19613	4.48	20300	20300	19980	26350	14250	20300	20077.57	12.13	0	4319	21633	20966	20333	19666	19033	21300	20000	65	6050	100	15020	50	1	65493726	13230	-194.23	3.22	12	0.03	-104.00	6267.00	32450	20230426	-37.75	16050	20231101	25.86	25000	-19.20	20240103	17910	12.79	20240418	31600	-36.08	20230523	16050	25.86	20231101	1.50	N	336260	100	65 억		7946494	N	N	103	N	00	N
138	20240502	160950	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20300	370	2	1.86	8922705380	434570	137.08	19890	21000	19700	25900	13960	19930	20533.97	12.16	0	-16083	20476	20202	19876	19602	19276	20340	19740	65	5970	100	14740	50	1	65493726	13295	-195.19	3.24	12	0.66	-104.00	6267.00	33450	20230425	-39.31	16050	20231101	26.48	25000	-18.80	20240103	17910	13.34	20240418	31600	-35.76	20230523	16050	26.48	20231101	1.52	N	336260	100	65 억		7960857	N	N	103	N	00	N
139	20240502	150958	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20350	420	2	2.11	8550498630	416251	131.30	19890	21000	19700	25900	13960	19930	20543.45	12.16	0	-15812	20476	20202	19876	19602	19276	20340	19740	65	5970	100	14740	50	1	65493726	13328	-195.67	3.25	12	0.64	-104.00	6267.00	33450	20230425	-39.16	16050	20231101	26.79	25000	-18.60	20240103	17910	13.62	20240418	31600	-35.60	20230523	16050	26.79	20231101	1.52	N	336260	100	65 억		7960857	N	N	302	N	00	N
140	20240502	140952	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20300	370	2	1.86	7893129580	383958	121.12	19890	21000	19700	25900	13960	19930	20559.24	12.16	0	-9821	20476	20202	19876	19602	19276	20340	19740	65	5970	100	14740	50	1	65493726	13295	-195.19	3.24	12	0.59	-104.00	6267.00	33450	20230425	-39.31	16050	20231101	26.48	25000	-18.80	20240103	17910	13.34	20240418	31600	-35.76	20230523	16050	26.48	20231101	1.52	N	336260	100	65 억		7960857	N	N	302	N	00	N
141	20240502	130948	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20350	420	2	2.11	7440158480	361738	114.11	19890	21000	19700	25900	13960	19930	20569.93	12.16	0	-6728	20476	20202	19876	19602	19276	20340	19740	65	5970	100	14740	50	1	65493726	13328	-195.67	3.25	12	0.55	-104.00	6267.00	33450	20230425	-39.16	16050	20231101	26.79	25000	-18.60	20240103	17910	13.62	20240418	31600	-35.60	20230523	16050	26.79	20231101	1.52	N	336260	100	65 억		7960857	N	N	302	N	00	N
142	20240502	120947	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20400	470	2	2.36	7112324930	345646	109.03	19890	21000	19700	25900	13960	19930	20579.16	12.16	0	-2794	20476	20202	19876	19602	19276	20340	19740	65	5970	100	14740	50	1	65493726	13361	-196.15	3.26	12	0.53	-104.00	6267.00	33450	20230425	-39.01	16050	20231101	27.10	25000	-18.40	20240103	17910	13.90	20240418	31600	-35.44	20230523	16050	27.10	20231101	1.52	N	336260	100	65 억		7960857	N	N	302	N	00	N
143	20240502	110945	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20300	370	2	1.86	6771272130	328868	103.74	19890	21000	19700	25900	13960	19930	20592.05	12.16	0	418	20476	20202	19876	19602	19276	20340	19740	65	5970	100	14740	50	1	65493726	13295	-195.19	3.24	12	0.50	-104.00	6267.00	33450	20230425	-39.31	16050	20231101	26.48	25000	-18.80	20240103	17910	13.34	20240418	31600	-35.76	20230523	16050	26.48	20231101	1.52	N	336260	100	65 억		7960857	N	N	302	N	00	N
144	20240502	100944	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20450	520	2	2.61	5958021630	289016	91.17	19890	21000	19700	25900	13960	19930	20617.70	12.16	0	2725	20476	20202	19876	19602	19276	20340	19740	65	5970	100	14740	50	1	65493726	13393	-196.63	3.26	12	0.44	-104.00	6267.00	33450	20230425	-38.86	16050	20231101	27.41	25000	-18.20	20240103	17910	14.18	20240418	31600	-35.28	20230523	16050	27.41	20231101	1.52	N	336260	100	65 억		7960857	N	N	302	N	00	N
145	20240502	090942	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20750	820	2	4.11	1985019630	97106	30.63	19890	20800	19700	25900	13960	19930	20448.17	12.16	0	13209	20476	20202	19876	19602	19276	20340	19740	65	5970	100	14740	50	1	65493726	13590	-199.52	3.31	12	0.15	-104.00	6267.00	33450	20230425	-37.97	16050	20231101	29.28	25000	-17.00	20240103	17910	15.86	20240418	31600	-34.34	20230523	16050	29.28	20231101	1.52	N	336260	100	65 억		7960857	N	N	302	N	00	N