KissMeData/000660/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160112	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236500	0	3	0.00	547047764000	2324766	61.78	235500	237500	232500	307000	166000	236500	235310.90	56.17	0	279568	245833	241166	234333	229666	222833	243500	232000	36577	70500	5000	184470	500	1	728002365	1721726	-18.89	3.09	12	0.32	-12517.00	76616.00	243000	20240619	-2.67	109700	20230710	115.59	243000	-2.67	20240619	129000	83.33	20240117	243000	-2.67	20240619	109700	115.59	20230710	0.17	N	000660	5000	36576 억		408890109	N	N	1596	N	00	N
3	20240628	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235500	-1000	5	-0.42	430112923000	1829813	48.63	235500	237500	232500	307000	166000	236500	235057.34	56.17	0	162232	245833	241166	234333	229666	222833	243500	232000	36577	70500	5000	184470	500	1	728002365	1714446	-18.81	3.07	12	0.25	-12517.00	76616.00	243000	20240619	-3.09	109700	20230710	114.68	243000	-3.09	20240619	129000	82.56	20240117	243000	-3.09	20240619	109700	114.68	20230710	0.17	N	000660	5000	36576 억		408890109	N	N	9323	N	00	N
4	20240628	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237000	500	2	0.21	364851457500	1552864	41.27	235500	237500	232500	307000	166000	236500	234952.56	56.17	0	168516	245833	241166	234333	229666	222833	243500	232000	36577	70500	5000	184470	500	1	728002365	1725366	-18.93	3.09	12	0.21	-12517.00	76616.00	243000	20240619	-2.47	109700	20230710	116.04	243000	-2.47	20240619	129000	83.72	20240117	243000	-2.47	20240619	109700	116.04	20230710	0.17	N	000660	5000	36576 억		408890109	N	N	9323	N	00	N
5	20240628	130110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234500	-2000	5	-0.85	283695701000	1209067	32.13	235500	236500	232500	307000	166000	236500	234638.11	56.17	0	70964	245833	241166	234333	229666	222833	243500	232000	36577	70500	5000	184470	500	1	728002365	1707166	-18.73	3.06	12	0.17	-12517.00	76616.00	243000	20240619	-3.50	109700	20230710	113.76	243000	-3.50	20240619	129000	81.78	20240117	243000	-3.50	20240619	109700	113.76	20230710	0.17	N	000660	5000	36576 억		408890109	N	N	9323	N	00	N
6	20240628	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	-2500	5	-1.06	255039135000	1086810	28.88	235500	236500	232500	307000	166000	236500	234665.37	56.17	0	55953	245833	241166	234333	229666	222833	243500	232000	36577	70500	5000	184470	500	1	728002365	1703526	-18.69	3.05	12	0.15	-12517.00	76616.00	243000	20240619	-3.70	109700	20230710	113.31	243000	-3.70	20240619	129000	81.40	20240117	243000	-3.70	20240619	109700	113.31	20230710	0.17	N	000660	5000	36576 억		408890109	N	N	9323	N	00	N
7	20240628	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	-1500	5	-0.63	214631753000	914519	24.30	235500	236500	232500	307000	166000	236500	234690.94	56.17	0	39226	245833	241166	234333	229666	222833	243500	232000	36577	70500	5000	184470	500	1	728002365	1710806	-18.77	3.07	12	0.13	-12517.00	76616.00	243000	20240619	-3.29	109700	20230710	114.22	243000	-3.29	20240619	129000	82.17	20240117	243000	-3.29	20240619	109700	114.22	20230710	0.17	N	000660	5000	36576 억		408890109	N	N	9323	N	00	N
8	20240628	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	-2500	5	-1.06	165770255500	705385	18.75	235500	236500	233000	307000	166000	236500	235003.93	56.17	0	21958	245833	241166	234333	229666	222833	243500	232000	36577	70500	5000	184470	500	1	728002365	1703526	-18.69	3.05	12	0.10	-12517.00	76616.00	243000	20240619	-3.70	109700	20230710	113.31	243000	-3.70	20240619	129000	81.40	20240117	243000	-3.70	20240619	109700	113.31	20230710	0.17	N	000660	5000	36576 억		408890109	N	N	9323	N	00	N
9	20240628	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236000	-500	5	-0.21	34032226500	144445	3.84	235500	236500	235500	307000	166000	236500	235598.43	56.17	0	-14775	245833	241166	234333	229666	222833	243500	232000	36577	70500	5000	184470	500	1	728002365	1718086	-18.85	3.08	12	0.02	-12517.00	76616.00	243000	20240619	-2.88	109700	20230710	115.13	243000	-2.88	20240619	129000	82.95	20240117	243000	-2.88	20240619	109700	115.13	20230710	0.17	N	000660	5000	36576 억		408890109	N	N	9323	N	00	N
10	20240627	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236500	-500	5	-0.21	860018646500	3681735	71.26	229500	239000	227500	308000	166000	237000	233585.97	56.14	0	-392213	245333	241166	234333	230166	223333	243250	232250	36577	71000	5000	184860	500	1	728002365	1721726	-18.89	3.09	12	0.51	-12517.00	76616.00	243000	20240619	-2.67	109700	20230710	115.59	243000	-2.67	20240619	129000	83.33	20240117	243000	-2.67	20240619	109700	115.59	20230710	0.17	N	000660	5000	36576 억		408696290	N	N	9323	N	00	N
11	20240627	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236000	-1000	5	-0.42	764484687500	3277520	63.43	229500	239000	227500	308000	166000	237000	233248.73	56.14	0	-415457	245333	241166	234333	230166	223333	243250	232250	36577	71000	5000	184860	500	1	728002365	1718086	-18.85	3.08	12	0.45	-12517.00	76616.00	243000	20240619	-2.88	109700	20230710	115.13	243000	-2.88	20240619	129000	82.95	20240117	243000	-2.88	20240619	109700	115.13	20230710	0.17	N	000660	5000	36576 억		408696290	N	N	8406	N	00	N
12	20240627	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	-2000	5	-0.84	675444818000	2899006	56.11	229500	239000	227500	308000	166000	237000	232989.16	56.14	0	-388020	245333	241166	234333	230166	223333	243250	232250	36577	71000	5000	184860	500	1	728002365	1710806	-18.77	3.07	12	0.40	-12517.00	76616.00	243000	20240619	-3.29	109700	20230710	114.22	243000	-3.29	20240619	129000	82.17	20240117	243000	-3.29	20240619	109700	114.22	20230710	0.17	N	000660	5000	36576 억		408696290	N	N	8406	N	00	N
13	20240627	130110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233000	-4000	5	-1.69	605447991000	2600424	50.33	229500	239000	227500	308000	166000	237000	232823.51	56.14	0	-354196	245333	241166	234333	230166	223333	243250	232250	36577	71000	5000	184860	500	1	728002365	1696246	-18.61	3.04	12	0.36	-12517.00	76616.00	243000	20240619	-4.12	109700	20230710	112.40	243000	-4.12	20240619	129000	80.62	20240117	243000	-4.12	20240619	109700	112.40	20230710	0.17	N	000660	5000	36576 억		408696290	N	N	8406	N	00	N
14	20240627	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	-2000	5	-0.84	549678371000	2361248	45.70	229500	239000	227500	308000	166000	237000	232787.98	56.14	0	-280436	245333	241166	234333	230166	223333	243250	232250	36577	71000	5000	184860	500	1	728002365	1710806	-18.77	3.07	12	0.32	-12517.00	76616.00	243000	20240619	-3.29	109700	20230710	114.22	243000	-3.29	20240619	129000	82.17	20240117	243000	-3.29	20240619	109700	114.22	20230710	0.17	N	000660	5000	36576 억		408696290	N	N	8406	N	00	N
15	20240627	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234500	-2500	5	-1.05	508005987500	2183679	42.26	229500	239000	227500	308000	166000	237000	232633.76	56.14	0	-282069	245333	241166	234333	230166	223333	243250	232250	36577	71000	5000	184860	500	1	728002365	1707166	-18.73	3.06	12	0.30	-12517.00	76616.00	243000	20240619	-3.50	109700	20230710	113.76	243000	-3.50	20240619	129000	81.78	20240117	243000	-3.50	20240619	109700	113.76	20230710	0.17	N	000660	5000	36576 억		408696290	N	N	8406	N	00	N
16	20240627	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234500	-2500	5	-1.05	323153668000	1400450	27.10	229500	234500	227500	308000	166000	237000	230741.15	56.14	0	-262830	245333	241166	234333	230166	223333	243250	232250	36577	71000	5000	184860	500	1	728002365	1707166	-18.73	3.06	12	0.19	-12517.00	76616.00	243000	20240619	-3.50	109700	20230710	113.76	243000	-3.50	20240619	129000	81.78	20240117	243000	-3.50	20240619	109700	113.76	20230710	0.17	N	000660	5000	36576 억		408696290	N	N	8406	N	00	N
17	20240627	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229000	-8000	5	-3.38	55371584500	241364	4.67	229500	230000	228500	308000	166000	237000	229349.21	56.14	0	-14930	245333	241166	234333	230166	223333	243250	232250	36577	71000	5000	184860	500	1	728002365	1667125	-18.30	2.99	12	0.03	-12517.00	76616.00	243000	20240619	-5.76	109700	20230710	108.75	243000	-5.76	20240619	129000	77.52	20240117	243000	-5.76	20240619	109700	108.75	20230710	0.17	N	000660	5000	36576 억		408696290	N	N	8406	N	00	N
18	20240626	160110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237000	12000	2	5.33	1195554816000	5115059	89.25	228000	238500	227500	292500	157500	225000	233726.96	56.04	0	748970	231666	228332	221666	218332	211666	230000	220000	36577	67500	5000	175500	500	1	728002365	1725366	-18.93	3.09	12	0.70	-12517.00	76616.00	243000	20240619	-2.47	109700	20230710	116.04	243000	-2.47	20240619	129000	83.72	20240117	243000	-2.47	20240619	109700	116.04	20230710	0.17	N	000660	5000	36576 억		407947300	N	N	8346	N	00	N
19	20240626	150110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237500	12500	2	5.56	1090094368000	4670318	81.49	228000	238500	227500	292500	157500	225000	233409.11	56.04	0	695304	231666	228332	221666	218332	211666	230000	220000	36577	67500	5000	175500	500	1	728002365	1729006	-18.97	3.10	12	0.64	-12517.00	76616.00	243000	20240619	-2.26	109700	20230710	116.50	243000	-2.26	20240619	129000	84.11	20240117	243000	-2.26	20240619	109700	116.50	20230710	0.17	N	000660	5000	36576 억		407947300	N	N	7466	N	00	N
20	20240626	140110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237000	12000	2	5.33	949363244000	4077751	71.15	228000	238500	227500	292500	157500	225000	232815.50	56.04	0	524484	231666	228332	221666	218332	211666	230000	220000	36577	67500	5000	175500	500	1	728002365	1725366	-18.93	3.09	12	0.56	-12517.00	76616.00	243000	20240619	-2.47	109700	20230710	116.04	243000	-2.47	20240619	129000	83.72	20240117	243000	-2.47	20240619	109700	116.04	20230710	0.17	N	000660	5000	36576 억		407947300	N	N	7466	N	00	N
21	20240626	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234500	9500	2	4.22	736228530500	3178029	55.45	228000	235000	227500	292500	157500	225000	231662.10	56.04	0	308560	231666	228332	221666	218332	211666	230000	220000	36577	67500	5000	175500	500	1	728002365	1707166	-18.73	3.06	12	0.44	-12517.00	76616.00	243000	20240619	-3.50	109700	20230710	113.76	243000	-3.50	20240619	129000	81.78	20240117	243000	-3.50	20240619	109700	113.76	20230710	0.17	N	000660	5000	36576 억		407947300	N	N	7466	N	00	N
22	20240626	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233500	8500	2	3.78	648671022500	2804161	48.93	228000	235000	227500	292500	157500	225000	231324.57	56.04	0	281477	231666	228332	221666	218332	211666	230000	220000	36577	67500	5000	175500	500	1	728002365	1699886	-18.65	3.05	12	0.39	-12517.00	76616.00	243000	20240619	-3.91	109700	20230710	112.85	243000	-3.91	20240619	129000	81.01	20240117	243000	-3.91	20240619	109700	112.85	20230710	0.17	N	000660	5000	36576 억		407947300	N	N	7466	N	00	N
23	20240626	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234500	9500	2	4.22	568533253500	2461867	42.96	228000	235000	227500	292500	157500	225000	230935.93	56.04	0	194982	231666	228332	221666	218332	211666	230000	220000	36577	67500	5000	175500	500	1	728002365	1707166	-18.73	3.06	12	0.34	-12517.00	76616.00	243000	20240619	-3.50	109700	20230710	113.76	243000	-3.50	20240619	129000	81.78	20240117	243000	-3.50	20240619	109700	113.76	20230710	0.17	N	000660	5000	36576 억		407947300	N	N	7466	N	00	N
24	20240626	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	231000	6000	2	2.67	391405840000	1701189	29.68	228000	232500	227500	292500	157500	225000	230077.96	56.04	0	37666	231666	228332	221666	218332	211666	230000	220000	36577	67500	5000	175500	500	1	728002365	1681685	-18.45	3.02	12	0.23	-12517.00	76616.00	243000	20240619	-4.94	109700	20230710	110.57	243000	-4.94	20240619	129000	79.07	20240117	243000	-4.94	20240619	109700	110.57	20230710	0.17	N	000660	5000	36576 억		407947300	N	N	7466	N	00	N
25	20240626	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229000	4000	2	1.78	74401068000	326107	5.69	228000	229500	227500	292500	157500	225000	228149.73	56.04	0	-48891	231666	228332	221666	218332	211666	230000	220000	36577	67500	5000	175500	500	1	728002365	1667125	-18.30	2.99	12	0.04	-12517.00	76616.00	243000	20240619	-5.76	109700	20230710	108.75	243000	-5.76	20240619	129000	77.52	20240117	243000	-5.76	20240619	109700	108.75	20230710	0.17	N	000660	5000	36576 억		407947300	N	N	7466	N	00	N
26	20240625	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	225000	2000	2	0.90	1244945976500	5635519	110.92	215500	225000	215000	289500	156500	223000	220903.08	56.11	36326	910913	234333	228666	224333	218666	214333	226500	216500	36577	66500	5000	173940	500	1	728002365	1638005	-17.98	2.94	12	0.77	-12517.00	76616.00	243000	20240619	-7.41	109700	20230710	105.10	243000	-7.41	20240619	129000	74.42	20240117	243000	-7.41	20240619	109700	105.10	20230710	0.18	N	000660	5000	36576 억		408515397	N	N	7466	N	00	N
27	20240625	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	1500	2	0.67	1118656901000	5073710	99.86	215500	225000	215000	289500	156500	223000	220480.77	56.11	36326	793946	234333	228666	224333	218666	214333	226500	216500	36577	66500	5000	173940	500	1	728002365	1634365	-17.94	2.93	12	0.70	-12517.00	76616.00	243000	20240619	-7.61	109700	20230710	104.65	243000	-7.61	20240619	129000	74.03	20240117	243000	-7.61	20240619	109700	104.65	20230710	0.18	N	000660	5000	36576 억		408515397	N	N	1087	N	00	N
28	20240625	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	1500	2	0.67	965294267000	4388459	86.37	215500	224500	215000	289500	156500	223000	219961.63	56.11	36326	639201	234333	228666	224333	218666	214333	226500	216500	36577	66500	5000	173940	500	1	728002365	1634365	-17.94	2.93	12	0.60	-12517.00	76616.00	243000	20240619	-7.61	109700	20230710	104.65	243000	-7.61	20240619	129000	74.03	20240117	243000	-7.61	20240619	109700	104.65	20230710	0.18	N	000660	5000	36576 억		408515397	N	N	1087	N	00	N
29	20240625	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224500	1500	2	0.67	841305543000	3833879	75.46	215500	224500	215000	289500	156500	223000	219439.26	56.11	36326	517235	234333	228666	224333	218666	214333	226500	216500	36577	66500	5000	173940	500	1	728002365	1634365	-17.94	2.93	12	0.53	-12517.00	76616.00	243000	20240619	-7.61	109700	20230710	104.65	243000	-7.61	20240619	129000	74.03	20240117	243000	-7.61	20240619	109700	104.65	20230710	0.18	N	000660	5000	36576 억		408515397	N	N	1087	N	00	N
30	20240625	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223000	0	3	0.00	744224497500	3399838	66.92	215500	223500	215000	289500	156500	223000	218899.32	56.11	36326	422444	234333	228666	224333	218666	214333	226500	216500	36577	66500	5000	173940	500	1	728002365	1623445	-17.82	2.91	12	0.47	-12517.00	76616.00	243000	20240619	-8.23	109700	20230710	103.28	243000	-8.23	20240619	129000	72.87	20240117	243000	-8.23	20240619	109700	103.28	20230710	0.18	N	000660	5000	36576 억		408515397	N	N	1087	N	00	N
31	20240625	110113	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222500	-500	5	-0.22	646334209000	2960230	58.26	215500	222500	215000	289500	156500	223000	218338.31	56.11	36326	362633	234333	228666	224333	218666	214333	226500	216500	36577	66500	5000	173940	500	1	728002365	1619805	-17.78	2.90	12	0.41	-12517.00	76616.00	243000	20240619	-8.44	109700	20230710	102.83	243000	-8.44	20240619	129000	72.48	20240117	243000	-8.44	20240619	109700	102.83	20230710	0.18	N	000660	5000	36576 억		408515397	N	N	1087	N	00	N
32	20240625	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	220000	-3000	5	-1.35	506545245500	2328249	45.83	215500	221000	215000	289500	156500	223000	217563.60	56.11	36326	232793	234333	228666	224333	218666	214333	226500	216500	36577	66500	5000	173940	500	1	728002365	1601605	-17.58	2.87	12	0.32	-12517.00	76616.00	243000	20240619	-9.47	109700	20230710	100.55	243000	-9.47	20240619	129000	70.54	20240117	243000	-9.47	20240619	109700	100.55	20230710	0.18	N	000660	5000	36576 억		408515397	N	N	1087	N	00	N
33	20240625	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	217500	-5500	5	-2.47	124513589000	577014	11.36	215500	217500	215000	289500	156500	223000	215782.60	56.11	36326	-54051	234333	228666	224333	218666	214333	226500	216500	36577	66500	5000	173940	500	1	728002365	1583405	-17.38	2.84	12	0.08	-12517.00	76616.00	243000	20240619	-10.49	109700	20230710	98.27	243000	-10.49	20240619	129000	68.60	20240117	243000	-10.49	20240619	109700	98.27	20230710	0.18	N	000660	5000	36576 억		408515397	N	N	1087	N	00	N
34	20240624	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223000	-11000	5	-4.70	1123388013500	5023562	130.54	228000	230000	220000	304000	164000	234000	223624.43	56.30	0	-296601	237333	235666	232833	231166	228333	236500	232000	36577	70000	5000	182520	500	1	728002365	1623445	-17.82	2.91	12	0.69	-12517.00	76616.00	243000	20240619	-8.23	109700	20230710	103.28	243000	-8.23	20240619	129000	72.87	20240117	243000	-8.23	20240619	109700	103.28	20230710	0.17	N	000660	5000	36576 억		409880822	N	N	1087	N	00	N
35	20240624	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	224000	-10000	5	-4.27	963270818500	4306807	111.91	228000	230000	220000	304000	164000	234000	223660.55	56.30	0	-398621	237333	235666	232833	231166	228333	236500	232000	36577	70000	5000	182520	500	1	728002365	1630725	-17.90	2.92	12	0.59	-12517.00	76616.00	243000	20240619	-7.82	109700	20230710	104.19	243000	-7.82	20240619	129000	73.64	20240117	243000	-7.82	20240619	109700	104.19	20230710	0.17	N	000660	5000	36576 억		409880822	N	N	6334	N	00	N
36	20240624	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	221000	-13000	5	-5.56	787310860500	3513946	91.31	228000	230000	220500	304000	164000	234000	224051.01	56.30	0	-432287	237333	235666	232833	231166	228333	236500	232000	36577	70000	5000	182520	500	1	728002365	1608885	-17.66	2.88	12	0.48	-12517.00	76616.00	243000	20240619	-9.05	109700	20230710	101.46	243000	-9.05	20240619	129000	71.32	20240117	243000	-9.05	20240619	109700	101.46	20230710	0.17	N	000660	5000	36576 억		409880822	N	N	6334	N	00	N
37	20240624	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	221500	-12500	5	-5.34	613290026500	2727221	70.87	228000	230000	221500	304000	164000	234000	224874.69	56.30	0	-371445	237333	235666	232833	231166	228333	236500	232000	36577	70000	5000	182520	500	1	728002365	1612525	-17.70	2.89	12	0.37	-12517.00	76616.00	243000	20240619	-8.85	109700	20230710	101.91	243000	-8.85	20240619	129000	71.71	20240117	243000	-8.85	20240619	109700	101.91	20230710	0.17	N	000660	5000	36576 억		409880822	N	N	6334	N	00	N
38	20240624	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	222500	-11500	5	-4.91	500323183000	2220689	57.70	228000	230000	222000	304000	164000	234000	225297.85	56.30	0	-282411	237333	235666	232833	231166	228333	236500	232000	36577	70000	5000	182520	500	1	728002365	1619805	-17.78	2.90	12	0.31	-12517.00	76616.00	243000	20240619	-8.44	109700	20230710	102.83	243000	-8.44	20240619	129000	72.48	20240117	243000	-8.44	20240619	109700	102.83	20230710	0.17	N	000660	5000	36576 억		409880822	N	N	6334	N	00	N
39	20240624	110110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	223000	-11000	5	-4.70	381559330500	1688171	43.87	228000	230000	222500	304000	164000	234000	226015.70	56.30	0	-298874	237333	235666	232833	231166	228333	236500	232000	36577	70000	5000	182520	500	1	728002365	1623445	-17.82	2.91	12	0.23	-12517.00	76616.00	243000	20240619	-8.23	109700	20230710	103.28	243000	-8.23	20240619	129000	72.87	20240117	243000	-8.23	20240619	109700	103.28	20230710	0.17	N	000660	5000	36576 억		409880822	N	N	6334	N	00	N
40	20240624	100110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	226000	-8000	5	-3.42	218002401000	959634	24.94	228000	230000	225500	304000	164000	234000	227166.93	56.30	0	-238536	237333	235666	232833	231166	228333	236500	232000	36577	70000	5000	182520	500	1	728002365	1645285	-18.06	2.95	12	0.13	-12517.00	76616.00	243000	20240619	-7.00	109700	20230710	106.02	243000	-7.00	20240619	129000	75.19	20240117	243000	-7.00	20240619	109700	106.02	20230710	0.17	N	000660	5000	36576 억		409880822	N	N	6334	N	00	N
41	20240624	090110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	229000	-5000	5	-2.14	41311909000	181088	4.71	228000	229500	228000	304000	164000	234000	228106.49	56.30	0	-70675	237333	235666	232833	231166	228333	236500	232000	36577	70000	5000	182520	500	1	728002365	1667125	-18.30	2.99	12	0.02	-12517.00	76616.00	243000	20240619	-5.76	109700	20230710	108.75	243000	-5.76	20240619	129000	77.52	20240117	243000	-5.76	20240619	109700	108.75	20230710	0.17	N	000660	5000	36576 억		409880822	N	N	6334	N	00	N
42	20240621	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	-3500	5	-1.47	851401586000	3666717	125.26	230500	234500	230000	308500	166500	237500	232187.56	56.33	0	-91186	243166	240332	235666	232832	228166	241750	234250	36577	71000	5000	185250	500	1	728002365	1703526	-18.69	3.05	12	0.50	-12517.00	76616.00	243000	20240619	-3.70	109700	20230710	113.31	243000	-3.70	20240619	129000	81.40	20240117	243000	-3.70	20240619	109700	113.31	20230710	0.14	N	000660	5000	36576 억		410074967	N	N	6334	N	00	N
43	20240621	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	230500	-7000	5	-2.95	669596342000	2887649	98.64	230500	234500	230000	308500	166500	237500	231880.98	56.33	0	-21823	243166	240332	235666	232832	228166	241750	234250	36577	71000	5000	185250	500	1	728002365	1678045	-18.41	3.01	12	0.40	-12517.00	76616.00	243000	20240619	-5.14	109700	20230710	110.12	243000	-5.14	20240619	129000	78.68	20240117	243000	-5.14	20240619	109700	110.12	20230710	0.14	N	000660	5000	36576 억		410074967	N	N	7883	N	00	N
44	20240621	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	231500	-6000	5	-2.53	586303843000	2527329	86.33	230500	234500	230000	308500	166500	237500	231983.45	56.33	0	50369	243166	240332	235666	232832	228166	241750	234250	36577	71000	5000	185250	500	1	728002365	1685325	-18.49	3.02	12	0.35	-12517.00	76616.00	243000	20240619	-4.73	109700	20230710	111.03	243000	-4.73	20240619	129000	79.46	20240117	243000	-4.73	20240619	109700	111.03	20230710	0.14	N	000660	5000	36576 억		410074967	N	N	7883	N	00	N
45	20240621	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	232500	-5000	5	-2.11	516798057500	2228001	76.11	230500	234500	230000	308500	166500	237500	231953.52	56.33	0	129786	243166	240332	235666	232832	228166	241750	234250	36577	71000	5000	185250	500	1	728002365	1692605	-18.57	3.03	12	0.31	-12517.00	76616.00	243000	20240619	-4.32	109700	20230710	111.94	243000	-4.32	20240619	129000	80.23	20240117	243000	-4.32	20240619	109700	111.94	20230710	0.14	N	000660	5000	36576 억		410074967	N	N	7883	N	00	N
46	20240621	120110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	231500	-6000	5	-2.53	461107179000	1988376	67.92	230500	234500	230000	308500	166500	237500	231898.67	56.33	0	108826	243166	240332	235666	232832	228166	241750	234250	36577	71000	5000	185250	500	1	728002365	1685325	-18.49	3.02	12	0.27	-12517.00	76616.00	243000	20240619	-4.73	109700	20230710	111.03	243000	-4.73	20240619	129000	79.46	20240117	243000	-4.73	20240619	109700	111.03	20230710	0.14	N	000660	5000	36576 억		410074967	N	N	7883	N	00	N
47	20240621	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233000	-4500	5	-1.89	389215831000	1678195	57.33	230500	234500	230000	308500	166500	237500	231922.05	56.33	0	136806	243166	240332	235666	232832	228166	241750	234250	36577	71000	5000	185250	500	1	728002365	1696246	-18.61	3.04	12	0.23	-12517.00	76616.00	243000	20240619	-4.12	109700	20230710	112.40	243000	-4.12	20240619	129000	80.62	20240117	243000	-4.12	20240619	109700	112.40	20230710	0.14	N	000660	5000	36576 억		410074967	N	N	7883	N	00	N
48	20240621	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	233000	-4500	5	-1.89	290674746000	1256449	42.92	230500	234500	230000	308500	166500	237500	231341.48	56.33	0	117599	243166	240332	235666	232832	228166	241750	234250	36577	71000	5000	185250	500	1	728002365	1696246	-18.61	3.04	12	0.17	-12517.00	76616.00	243000	20240619	-4.12	109700	20230710	112.40	243000	-4.12	20240619	129000	80.62	20240117	243000	-4.12	20240619	109700	112.40	20230710	0.14	N	000660	5000	36576 억		410074967	N	N	7883	N	00	N
49	20240621	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	231500	-6000	5	-2.53	71304995000	309230	10.56	230500	231500	230000	308500	166500	237500	230567.12	56.33	0	59688	243166	240332	235666	232832	228166	241750	234250	36577	71000	5000	185250	500	1	728002365	1685325	-18.49	3.02	12	0.04	-12517.00	76616.00	243000	20240619	-4.73	109700	20230710	111.03	243000	-4.73	20240619	129000	79.46	20240117	243000	-4.73	20240619	109700	111.03	20230710	0.14	N	000660	5000	36576 억		410074967	N	N	7883	N	00	N
50	20240620	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237500	4000	2	1.71	642346081000	2724729	72.49	233500	238500	231000	303500	163500	233500	235740.05	56.35	0	343662	247500	240500	236000	229000	224500	238250	226750	36577	70000	5000	182130	500	1	728002365	1729006	-18.97	3.10	12	0.37	-12517.00	76616.00	243000	20240619	-2.26	109700	20230710	116.50	243000	-2.26	20240619	129000	84.11	20240117	243000	-2.26	20240619	109700	116.50	20230710	0.15	N	000660	5000	36576 억		410195993	N	N	7883	N	00	N
51	20240620	150109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237000	3500	2	1.50	548099570000	2327632	61.93	233500	238500	231000	303500	163500	233500	235475.20	56.35	0	308216	247500	240500	236000	229000	224500	238250	226750	36577	70000	5000	182130	500	1	728002365	1725366	-18.93	3.09	12	0.32	-12517.00	76616.00	243000	20240619	-2.47	109700	20230710	116.04	243000	-2.47	20240619	129000	83.72	20240117	243000	-2.47	20240619	109700	116.04	20230710	0.15	N	000660	5000	36576 억		410195993	N	N	33575	N	00	N
52	20240620	140109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	237000	3500	2	1.50	435037798000	1851750	49.27	233500	238000	231000	303500	163500	233500	234933.35	56.35	0	108557	247500	240500	236000	229000	224500	238250	226750	36577	70000	5000	182130	500	1	728002365	1725366	-18.93	3.09	12	0.25	-12517.00	76616.00	243000	20240619	-2.47	109700	20230710	116.04	243000	-2.47	20240619	129000	83.72	20240117	243000	-2.47	20240619	109700	116.04	20230710	0.15	N	000660	5000	36576 억		410195993	N	N	33575	N	00	N
53	20240620	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	236000	2500	2	1.07	318775533000	1360871	36.21	233500	238000	231000	303500	163500	233500	234243.77	56.35	0	-24052	247500	240500	236000	229000	224500	238250	226750	36577	70000	5000	182130	500	1	728002365	1718086	-18.85	3.08	12	0.19	-12517.00	76616.00	243000	20240619	-2.88	109700	20230710	115.13	243000	-2.88	20240619	129000	82.95	20240117	243000	-2.88	20240619	109700	115.13	20230710	0.15	N	000660	5000	36576 억		410195993	N	N	33575	N	00	N
54	20240620	120109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234500	1000	2	0.43	255375050000	1090642	29.02	233500	238000	231000	303500	163500	233500	234151.14	56.35	0	-92353	247500	240500	236000	229000	224500	238250	226750	36577	70000	5000	182130	500	1	728002365	1707166	-18.73	3.06	12	0.15	-12517.00	76616.00	243000	20240619	-3.50	109700	20230710	113.76	243000	-3.50	20240619	129000	81.78	20240117	243000	-3.50	20240619	109700	113.76	20230710	0.15	N	000660	5000	36576 억		410195993	N	N	33575	N	00	N
55	20240620	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	1500	2	0.64	219100978500	935532	24.89	233500	238000	231000	303500	163500	233500	234199.36	56.35	0	-103545	247500	240500	236000	229000	224500	238250	226750	36577	70000	5000	182130	500	1	728002365	1710806	-18.77	3.07	12	0.13	-12517.00	76616.00	243000	20240619	-3.29	109700	20230710	114.22	243000	-3.29	20240619	129000	82.17	20240117	243000	-3.29	20240619	109700	114.22	20230710	0.15	N	000660	5000	36576 억		410195993	N	N	33575	N	00	N
56	20240620	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	234000	500	2	0.21	169896190500	725431	19.30	233500	238000	231000	303500	163500	233500	234200.36	56.35	0	-113765	247500	240500	236000	229000	224500	238250	226750	36577	70000	5000	182130	500	1	728002365	1703526	-18.69	3.05	12	0.10	-12517.00	76616.00	243000	20240619	-3.70	109700	20230710	113.31	243000	-3.70	20240619	129000	81.40	20240117	243000	-3.70	20240619	109700	113.31	20230710	0.15	N	000660	5000	36576 억		410195993	N	N	33575	N	00	N
57	20240620	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	235000	1500	2	0.64	23177387500	99105	2.64	233500	235000	233500	303500	163500	233500	233867.05	56.35	0	-31581	247500	240500	236000	229000	224500	238250	226750	36577	70000	5000	182130	500	1	728002365	1710806	-18.77	3.07	12	0.01	-12517.00	76616.00	243000	20240619	-3.29	109700	20230710	114.22	243000	-3.29	20240619	129000	82.17	20240117	243000	-3.29	20240619	109700	114.22	20230710	0.15	N	000660	5000	36576 억		410195993	N	N	33575	N	00	N
58	20240619	160109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	233500	-1000	5	-0.43	877516825000	3708132	118.24	235000	243000	231500	304500	164500	234500	236654.98	56.41	0	-775588	239500	237000	232000	229500	224500	238250	230750	36577	70000	5000	182910	500	1	728002365	1699886	-18.65	3.05	12	0.51	-12517.00	76616.00	243000	20240619	-3.91	109700	20230710	112.85	243000	-3.91	20240619	129000	81.01	20240117	243000	-3.91	20240619	109700	112.85	20230710	0.16	N	000660	5000	36576 억		410696104	N	N	33575	N	00	N
59	20240619	150108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	233500	-1000	5	-0.43	775876481000	3273607	104.38	235000	243000	231500	304500	164500	234500	237009.68	56.41	0	-687769	239500	237000	232000	229500	224500	238250	230750	36577	70000	5000	182910	500	1	728002365	1699886	-18.65	3.05	12	0.45	-12517.00	76616.00	243000	20240619	-3.91	109700	20230710	112.85	243000	-3.91	20240619	129000	81.01	20240117	243000	-3.91	20240619	109700	112.85	20230710	0.16	N	000660	5000	36576 억		410696104	N	N	24573	N	00	N
60	20240619	140112	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	232000	-2500	5	-1.07	670463192500	2821461	89.96	235000	243000	231500	304500	164500	234500	237629.83	56.41	0	-659070	239500	237000	232000	229500	224500	238250	230750	36577	70000	5000	182910	500	1	728002365	1688965	-18.53	3.03	12	0.39	-12517.00	76616.00	243000	20240619	-4.53	109700	20230710	111.49	243000	-4.53	20240619	129000	79.84	20240117	243000	-4.53	20240619	109700	111.49	20230710	0.16	N	000660	5000	36576 억		410696104	N	N	24573	N	00	N
61	20240619	130108	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	234000	-500	5	-0.21	574434057500	2409627	76.83	235000	243000	233500	304500	164500	234500	238391.33	56.41	0	-612167	239500	237000	232000	229500	224500	238250	230750	36577	70000	5000	182910	500	1	728002365	1703526	-18.69	3.05	12	0.33	-12517.00	76616.00	243000	20240619	-3.70	109700	20230710	113.31	243000	-3.70	20240619	129000	81.40	20240117	243000	-3.70	20240619	109700	113.31	20230710	0.16	N	000660	5000	36576 억		410696104	N	N	24573	N	00	N
62	20240619	120109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	237500	3000	2	1.28	477352065500	1997529	63.69	235000	243000	235000	304500	164500	234500	238971.36	56.41	0	-510471	239500	237000	232000	229500	224500	238250	230750	36577	70000	5000	182910	500	1	728002365	1729006	-18.97	3.10	12	0.27	-12517.00	76616.00	243000	20240619	-2.26	109700	20230710	116.50	243000	-2.26	20240619	129000	84.11	20240117	243000	-2.26	20240619	109700	116.50	20230710	0.16	N	000660	5000	36576 억		410696104	N	N	24573	N	00	N
63	20240619	110109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	240500	6000	2	2.56	420338596500	1759686	56.11	235000	243000	235000	304500	164500	234500	238871.45	56.41	0	-439352	239500	237000	232000	229500	224500	238250	230750	36577	70000	5000	182910	500	1	728002365	1750846	-19.21	3.14	12	0.24	-12517.00	76616.00	243000	20240619	-1.03	109700	20230710	119.23	243000	-1.03	20240619	129000	86.43	20240117	243000	-1.03	20240619	109700	119.23	20230710	0.16	N	000660	5000	36576 억		410696104	N	N	24573	N	00	N
64	20240619	100109	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	237500	3000	2	1.28	263482314000	1108583	35.35	235000	240000	235000	304500	164500	234500	237674.96	56.41	0	-377966	239500	237000	232000	229500	224500	238250	230750	36577	70000	5000	182910	500	1	728002365	1729006	-18.97	3.10	12	0.15	-12517.00	76616.00	240000	20240619	-1.04	109700	20230710	116.50	240000	-1.04	20240619	129000	84.11	20240117	240000	-1.04	20240619	109700	116.50	20230710	0.16	N	000660	5000	36576 억		410696104	N	N	24573	N	00	N
65	20240619	090110	55	40.00	KOSPI200	신고가	전기.전자	N	N	N	Y	40	Y	238000	3500	2	1.49	51508193500	218735	6.97	235000	238500	235000	304500	164500	234500	235482.32	56.41	0	-84278	239500	237000	232000	229500	224500	238250	230750	36577	70000	5000	182910	500	1	728002365	1732646	-19.01	3.11	12	0.03	-12517.00	76616.00	238500	20240619	-0.21	109700	20230710	116.96	238500	-0.21	20240619	129000	84.50	20240117	238500	-0.21	20240619	109700	116.96	20230710	0.16	N	000660	5000	36576 억		410696104	N	N	24573	N	00	N
66	20240618	160108	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	234500	11500	2	5.16	699638305500	3026268	137.66	227000	234500	227000	289500	156500	223000	231186.17	56.36	0	-21665	234333	228666	223833	218166	213333	231500	221000	36577	66500	5000	173940	500	1	728002365	1707166	-18.73	3.06	12	0.42	-12517.00	76616.00	234500	20240618	0.00	109700	20230710	113.76	234500	0.00	20240618	129000	81.78	20240117	234500	0.00	20240618	109700	113.76	20230710	0.17	N	000660	5000	36576 억		410334024	N	N	24573	N	00	N
67	20240618	150108	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	233500	10500	2	4.71	589237017500	2554624	116.21	227000	234500	227000	289500	156500	223000	230655.12	56.36	0	87480	234333	228666	223833	218166	213333	231500	221000	36577	66500	5000	173940	500	1	728002365	1699886	-18.65	3.05	12	0.35	-12517.00	76616.00	234500	20240618	-0.43	109700	20230710	112.85	234500	-0.43	20240618	129000	81.01	20240117	234500	-0.43	20240618	109700	112.85	20230710	0.17	N	000660	5000	36576 억		410334024	N	N	10492	N	00	N
68	20240618	140109	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	230000	7000	2	3.14	420118621000	1826846	83.10	227000	232000	227000	289500	156500	223000	229969.42	56.36	0	23192	234333	228666	223833	218166	213333	231500	221000	36577	66500	5000	173940	500	1	728002365	1674405	-18.38	3.00	12	0.25	-12517.00	76616.00	232000	20240618	-0.86	109700	20230710	109.66	232000	-0.86	20240618	129000	78.29	20240117	232000	-0.86	20240618	109700	109.66	20230710	0.17	N	000660	5000	36576 억		410334024	N	N	10492	N	00	N
69	20240618	130109	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	230000	7000	2	3.14	365013268500	1587622	72.22	227000	232000	227000	289500	156500	223000	229912.01	56.36	0	34514	234333	228666	223833	218166	213333	231500	221000	36577	66500	5000	173940	500	1	728002365	1674405	-18.38	3.00	12	0.22	-12517.00	76616.00	232000	20240618	-0.86	109700	20230710	109.66	232000	-0.86	20240618	129000	78.29	20240117	232000	-0.86	20240618	109700	109.66	20230710	0.17	N	000660	5000	36576 억		410334024	N	N	10492	N	00	N
70	20240618	120109	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	230500	7500	2	3.36	312368007500	1359352	61.84	227000	232000	227000	289500	156500	223000	229791.91	56.36	0	42261	234333	228666	223833	218166	213333	231500	221000	36577	66500	5000	173940	500	1	728002365	1678045	-18.41	3.01	12	0.19	-12517.00	76616.00	232000	20240618	-0.65	109700	20230710	110.12	232000	-0.65	20240618	129000	78.68	20240117	232000	-0.65	20240618	109700	110.12	20230710	0.17	N	000660	5000	36576 억		410334024	N	N	10492	N	00	N
71	20240618	110108	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	230500	7500	2	3.36	277681035000	1208765	54.99	227000	232000	227000	289500	156500	223000	229723.00	56.36	0	42408	234333	228666	223833	218166	213333	231500	221000	36577	66500	5000	173940	500	1	728002365	1678045	-18.41	3.01	12	0.17	-12517.00	76616.00	232000	20240618	-0.65	109700	20230710	110.12	232000	-0.65	20240618	129000	78.68	20240117	232000	-0.65	20240618	109700	110.12	20230710	0.17	N	000660	5000	36576 억		410334024	N	N	10492	N	00	N
72	20240618	100109	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	231000	8000	2	3.59	229639764500	1000177	45.50	227000	232000	227000	289500	156500	223000	229599.21	56.36	0	38285	234333	228666	223833	218166	213333	231500	221000	36577	66500	5000	173940	500	1	728002365	1681685	-18.45	3.02	12	0.14	-12517.00	76616.00	232000	20240618	-0.43	109700	20230710	110.57	232000	-0.43	20240618	129000	79.07	20240117	232000	-0.43	20240618	109700	110.57	20230710	0.17	N	000660	5000	36576 억		410334024	N	N	10492	N	00	N
73	20240618	090108	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	228500	5500	2	2.47	43968217000	193463	8.80	227000	229000	227000	289500	156500	223000	227269.67	56.36	0	16185	234333	228666	223833	218166	213333	231500	221000	36577	66500	5000	173940	500	1	728002365	1663485	-18.26	2.98	12	0.03	-12517.00	76616.00	229500	20240617	-0.44	109700	20230710	108.30	229500	-0.44	20240617	129000	77.13	20240117	229500	-0.44	20240617	109700	108.30	20230710	0.17	N	000660	5000	36576 억		410334024	N	N	10492	N	00	N
74	20240617	160108	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	223000	2000	2	0.90	492104589500	2194160	66.26	219000	229500	219000	287000	155000	221000	224281.20	56.36	0	-172457	229666	225332	220666	216332	211666	223000	214000	36577	66000	5000	172380	500	1	728002365	1623445	-17.82	2.91	12	0.30	-12517.00	76616.00	229500	20240617	-2.83	108300	20230609	105.91	229500	-2.83	20240617	129000	72.87	20240117	229500	-2.83	20240617	109700	103.28	20230710	0.19	N	000660	5000	36576 억		410276034	N	N	10492	N	00	N
75	20240617	150111	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	223000	2000	2	0.90	434868144000	1937525	58.51	219000	229500	219000	287000	155000	221000	224445.86	56.36	0	-201351	229666	225332	220666	216332	211666	223000	214000	36577	66000	5000	172380	500	1	728002365	1623445	-17.82	2.91	12	0.27	-12517.00	76616.00	229500	20240617	-2.83	108300	20230609	105.91	229500	-2.83	20240617	129000	72.87	20240117	229500	-2.83	20240617	109700	103.28	20230710	0.19	N	000660	5000	36576 억		410276034	N	N	56333	N	00	N
76	20240617	140109	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	222500	1500	2	0.68	391527582500	1743089	52.64	219000	229500	219000	287000	155000	221000	224617.88	56.36	0	-210825	229666	225332	220666	216332	211666	223000	214000	36577	66000	5000	172380	500	1	728002365	1619805	-17.78	2.90	12	0.24	-12517.00	76616.00	229500	20240617	-3.05	108300	20230609	105.45	229500	-3.05	20240617	129000	72.48	20240117	229500	-3.05	20240617	109700	102.83	20230710	0.19	N	000660	5000	36576 억		410276034	N	N	56333	N	00	N
77	20240617	130109	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	223500	2500	2	1.13	351590624000	1564144	47.24	219000	229500	219000	287000	155000	221000	224782.42	56.36	0	-198306	229666	225332	220666	216332	211666	223000	214000	36577	66000	5000	172380	500	1	728002365	1627085	-17.86	2.92	12	0.21	-12517.00	76616.00	229500	20240617	-2.61	108300	20230609	106.37	229500	-2.61	20240617	129000	73.26	20240117	229500	-2.61	20240617	109700	103.74	20230710	0.19	N	000660	5000	36576 억		410276034	N	N	56333	N	00	N
78	20240617	120109	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	226000	5000	2	2.26	316591999500	1408544	42.54	219000	229500	219000	287000	155000	221000	224766.45	56.36	0	-191456	229666	225332	220666	216332	211666	223000	214000	36577	66000	5000	172380	500	1	728002365	1645285	-18.06	2.95	12	0.19	-12517.00	76616.00	229500	20240617	-1.53	108300	20230609	108.68	229500	-1.53	20240617	129000	75.19	20240117	229500	-1.53	20240617	109700	106.02	20230710	0.19	N	000660	5000	36576 억		410276034	N	N	56333	N	00	N
79	20240617	110108	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	225000	4000	2	1.81	282699178500	1257981	37.99	219000	229500	219000	287000	155000	221000	224725.65	56.36	0	-182301	229666	225332	220666	216332	211666	223000	214000	36577	66000	5000	172380	500	1	728002365	1638005	-17.98	2.94	12	0.17	-12517.00	76616.00	229500	20240617	-1.96	108300	20230609	107.76	229500	-1.96	20240617	129000	74.42	20240117	229500	-1.96	20240617	109700	105.10	20230710	0.19	N	000660	5000	36576 억		410276034	N	N	56333	N	00	N
80	20240617	100109	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	227500	6500	2	2.94	208360593000	928434	28.04	219000	229500	219000	287000	155000	221000	224422.95	56.36	0	-102963	229666	225332	220666	216332	211666	223000	214000	36577	66000	5000	172380	500	1	728002365	1656205	-18.18	2.97	12	0.13	-12517.00	76616.00	229500	20240617	-0.87	108300	20230609	110.06	229500	-0.87	20240617	129000	76.36	20240117	229500	-0.87	20240617	109700	107.38	20230710	0.19	N	000660	5000	36576 억		410276034	N	N	56333	N	00	N
81	20240617	090109	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	219000	-2000	5	-0.90	22556717500	102954	3.11	219000	220500	219000	287000	155000	221000	219088.01	56.36	0	-22734	229666	225332	220666	216332	211666	223000	214000	36577	66000	5000	172380	500	1	728002365	1594325	-17.50	2.86	12	0.01	-12517.00	76616.00	226500	20240613	-3.31	108300	20230609	102.22	226500	-3.31	20240613	129000	69.77	20240117	226500	-3.31	20240613	109700	99.64	20230710	0.19	N	000660	5000	36576 억		410276034	N	N	56333	N	00	N
82	20240614	160107	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	221000	-1000	5	-0.45	725850623000	3289541	56.94	225000	225000	216000	288500	155500	222000	220653.78	56.25	0	-348101	230000	226000	222500	218500	215000	224250	216750	36577	66500	5000	173160	500	1	728002365	1608885	-17.66	2.88	12	0.45	-12517.00	76616.00	226500	20240613	-2.43	106700	20230608	107.12	226500	-2.43	20240613	129000	71.32	20240117	226500	-2.43	20240613	109700	101.46	20230710	0.20	N	000660	5000	36576 억		409519146	N	N	56333	N	00	N
83	20240614	150107	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	221500	-500	5	-0.23	560651686000	2542199	44.00	225000	225000	216000	288500	155500	222000	220537.96	56.25	0	-405734	230000	226000	222500	218500	215000	224250	216750	36577	66500	5000	173160	500	1	728002365	1612525	-17.70	2.89	12	0.35	-12517.00	76616.00	226500	20240613	-2.21	106700	20230608	107.59	226500	-2.21	20240613	129000	71.71	20240117	226500	-2.21	20240613	109700	101.91	20230710	0.20	N	000660	5000	36576 억		409519146	N	N	232745	N	00	N
84	20240614	140107	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	221500	-500	5	-0.23	484161008000	2196516	38.02	225000	225000	216000	288500	155500	222000	220422.10	56.25	0	-375373	230000	226000	222500	218500	215000	224250	216750	36577	66500	5000	173160	500	1	728002365	1612525	-17.70	2.89	12	0.30	-12517.00	76616.00	226500	20240613	-2.21	106700	20230608	107.59	226500	-2.21	20240613	129000	71.71	20240117	226500	-2.21	20240613	109700	101.91	20230710	0.20	N	000660	5000	36576 억		409519146	N	N	232745	N	00	N
85	20240614	130107	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	220500	-1500	5	-0.68	427331237000	1939440	33.57	225000	225000	216000	288500	155500	222000	220337.26	56.25	0	-380566	230000	226000	222500	218500	215000	224250	216750	36577	66500	5000	173160	500	1	728002365	1605245	-17.62	2.88	12	0.27	-12517.00	76616.00	226500	20240613	-2.65	106700	20230608	106.65	226500	-2.65	20240613	129000	70.93	20240117	226500	-2.65	20240613	109700	101.00	20230710	0.20	N	000660	5000	36576 억		409519146	N	N	232745	N	00	N
86	20240614	120107	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	220000	-2000	5	-0.90	383737033500	1741771	30.15	225000	225000	216000	288500	155500	222000	220314.08	56.25	0	-388181	230000	226000	222500	218500	215000	224250	216750	36577	66500	5000	173160	500	1	728002365	1601605	-17.58	2.87	12	0.24	-12517.00	76616.00	226500	20240613	-2.87	106700	20230608	106.19	226500	-2.87	20240613	129000	70.54	20240117	226500	-2.87	20240613	109700	100.55	20230710	0.20	N	000660	5000	36576 억		409519146	N	N	232745	N	00	N
87	20240614	110108	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	217000	-5000	5	-2.25	333699280000	1513594	26.20	225000	225000	216000	288500	155500	222000	220467.94	56.25	0	-389606	230000	226000	222500	218500	215000	224250	216750	36577	66500	5000	173160	500	1	728002365	1579765	-17.34	2.83	12	0.21	-12517.00	76616.00	226500	20240613	-4.19	106700	20230608	103.37	226500	-4.19	20240613	129000	68.22	20240117	226500	-4.19	20240613	109700	97.81	20230710	0.20	N	000660	5000	36576 억		409519146	N	N	232745	N	00	N
88	20240614	100108	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	221000	-1000	5	-0.45	196988096500	886519	15.34	225000	225000	220000	288500	155500	222000	222204.08	56.25	0	-279568	230000	226000	222500	218500	215000	224250	216750	36577	66500	5000	173160	500	1	728002365	1608885	-17.66	2.88	12	0.12	-12517.00	76616.00	226500	20240613	-2.43	106700	20230608	107.12	226500	-2.43	20240613	129000	71.32	20240117	226500	-2.43	20240613	109700	101.46	20230710	0.20	N	000660	5000	36576 억		409519146	N	N	232745	N	00	N
89	20240614	090108	57	100.00	KOSPI200		전기.전자	N	N	N	N		Y	223000	1000	2	0.45	46512542000	207283	3.59	225000	225000	222500	288500	155500	222000	224393.93	56.25	0	-83390	230000	226000	222500	218500	215000	224250	216750	36577	66500	5000	173160	500	1	728002365	1623445	-17.82	2.91	12	0.03	-12517.00	76616.00	226500	20240613	-1.55	106700	20230608	109.00	226500	-1.55	20240613	129000	72.87	20240117	226500	-1.55	20240613	109700	103.28	20230710	0.20	N	000660	5000	36576 억		409519146	N	N	232745	N	00	N
90	20240613	160108	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	222000	7000	2	3.26	1284665996000	5742553	266.93	226000	226500	219000	279500	150500	215000	223711.11	56.03	0	800102	219000	217000	214000	212000	209000	218000	213000	36577	64500	5000	167700	500	1	728002365	1616165	-17.74	2.90	12	0.79	-12517.00	76616.00	226500	20240613	-1.99	106700	20230608	108.06	226500	-1.99	20240613	129000	72.09	20240117	226500	-1.99	20240613	109700	102.37	20230710	0.19	N	000660	5000	36576 억		407886179	N	N	230114	N	00	N
91	20240613	150108	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	224000	9000	2	4.19	1011201481000	4512657	209.76	226000	226500	219000	279500	150500	215000	224081.18	56.03	0	901011	219000	217000	214000	212000	209000	218000	213000	36577	64500	5000	167700	500	1	728002365	1630725	-17.90	2.92	12	0.62	-12517.00	76616.00	226500	20240613	-1.10	106700	20230608	109.93	226500	-1.10	20240613	129000	73.64	20240117	226500	-1.10	20240613	109700	104.19	20230710	0.19	N	000660	5000	36576 억		407886179	N	N	41165	N	00	N
92	20240613	140108	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	225500	10500	2	4.88	854063362500	3811192	177.16	226000	226500	219000	279500	150500	215000	224093.51	56.03	0	724469	219000	217000	214000	212000	209000	218000	213000	36577	64500	5000	167700	500	1	728002365	1641645	-18.02	2.94	12	0.52	-12517.00	76616.00	226500	20240613	-0.44	106700	20230608	111.34	226500	-0.44	20240613	129000	74.81	20240117	226500	-0.44	20240613	109700	105.56	20230710	0.19	N	000660	5000	36576 억		407886179	N	N	41165	N	00	N
93	20240613	130109	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	225500	10500	2	4.88	745443104500	3328679	154.73	226000	226500	219000	279500	150500	215000	223945.63	56.03	0	603522	219000	217000	214000	212000	209000	218000	213000	36577	64500	5000	167700	500	1	728002365	1641645	-18.02	2.94	12	0.46	-12517.00	76616.00	226500	20240613	-0.44	106700	20230608	111.34	226500	-0.44	20240613	129000	74.81	20240117	226500	-0.44	20240613	109700	105.56	20230710	0.19	N	000660	5000	36576 억		407886179	N	N	41165	N	00	N
94	20240613	120108	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	223500	8500	2	3.95	600670793500	2685554	124.83	226000	226000	219000	279500	150500	215000	223667.37	56.03	0	420309	219000	217000	214000	212000	209000	218000	213000	36577	64500	5000	167700	500	1	728002365	1627085	-17.86	2.92	12	0.37	-12517.00	76616.00	226000	20240613	-1.11	106700	20230608	109.47	226000	-1.11	20240613	129000	73.26	20240117	226000	-1.11	20240613	109700	103.74	20230710	0.19	N	000660	5000	36576 억		407886179	N	N	41165	N	00	N
95	20240613	110108	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	222500	7500	2	3.49	523430899500	2339991	108.77	226000	226000	219000	279500	150500	215000	223689.29	56.03	0	245870	219000	217000	214000	212000	209000	218000	213000	36577	64500	5000	167700	500	1	728002365	1619805	-17.78	2.90	12	0.32	-12517.00	76616.00	226000	20240613	-1.55	106700	20230608	108.53	226000	-1.55	20240613	129000	72.48	20240117	226000	-1.55	20240613	109700	102.83	20230710	0.19	N	000660	5000	36576 억		407886179	N	N	41165	N	00	N
96	20240613	100108	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	223500	8500	2	3.95	417275410000	1863932	86.64	226000	226000	219000	279500	150500	215000	223868.37	56.03	0	168087	219000	217000	214000	212000	209000	218000	213000	36577	64500	5000	167700	500	1	728002365	1627085	-17.86	2.92	12	0.26	-12517.00	76616.00	226000	20240613	-1.11	106700	20230608	109.47	226000	-1.11	20240613	129000	73.26	20240117	226000	-1.11	20240613	109700	103.74	20230710	0.19	N	000660	5000	36576 억		407886179	N	N	41165	N	00	N
97	20240613	090109	57	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	221500	6500	2	3.02	122739572000	544495	25.31	226000	226000	220500	279500	150500	215000	225419.14	56.03	0	-34564	219000	217000	214000	212000	209000	218000	213000	36577	64500	5000	167700	500	1	728002365	1612525	-17.70	2.89	12	0.07	-12517.00	76616.00	226000	20240613	-1.99	106700	20230608	107.59	226000	-1.99	20240613	129000	71.71	20240117	226000	-1.99	20240613	109700	101.91	20230710	0.19	N	000660	5000	36576 억		407886179	N	N	41165	N	00	N
98	20240612	160108	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	215000	2500	2	1.18	454467396000	2126930	69.28	212000	216000	211000	276000	149000	212500	213673.12	55.95	0	314326	220166	216332	211166	207332	202166	218250	209250	36577	63500	5000	165750	500	1	728002365	1565205	-17.18	2.81	12	0.29	-12517.00	76616.00	216000	20240612	-0.46	106700	20230608	101.50	216000	-0.46	20240612	129000	66.67	20240117	216000	-0.46	20240612	109700	95.99	20230710	0.19	N	000660	5000	36576 억		407314063	N	N	41127	N	01	N
99	20240612	150112	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	213500	1000	2	0.47	387342924500	1814368	59.10	212000	216000	211000	276000	149000	212500	213487.21	55.95	0	261436	220166	216332	211166	207332	202166	218250	209250	36577	63500	5000	165750	500	1	728002365	1554285	-17.06	2.79	12	0.25	-12517.00	76616.00	216000	20240612	-1.16	106700	20230608	100.09	216000	-1.16	20240612	129000	65.50	20240117	216000	-1.16	20240612	109700	94.62	20230710	0.19	N	000660	5000	36576 억		407314063	N	N	8820	N	01	N
100	20240612	140108	54	100.00	KOSPI200	신고가	전기.전자	N	N	N	N		Y	214000	1500	2	0.71	303822257500	1425466	46.43	212000	216000	211000	276000	149000	212500	213139.56	55.95	0	198180	220166	216332	211166	207332	202166	218250	209250	36577	63500	5000	165750	500	1	728002365	1557925	-17.10	2.79	12	0.20	-12517.00	76616.00	216000	20240612	-0.93	106700	20230608	100.56	216000	-0.93	20240612	129000	65.89	20240117	216000	-0.93	20240612	109700	95.08	20230710	0.19	N	000660	5000	36576 억		407314063	N	N	8820	N	01	N
101	20240612	130109	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	213000	500	2	0.24	214912900500	1011460	32.94	212000	214000	211000	276000	149000	212500	212477.87	55.95	0	131161	220166	216332	211166	207332	202166	218250	209250	36577	63500	5000	165750	500	1	728002365	1550645	-17.02	2.78	12	0.14	-12517.00	76616.00	215000	20240611	-0.93	106700	20230608	99.63	215000	-0.93	20240611	129000	65.12	20240117	215000	-0.93	20240611	109700	94.17	20230710	0.19	N	000660	5000	36576 억		407314063	N	N	8820	N	01	N
102	20240612	120108	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	212500	0	3	0.00	180413302500	849475	27.67	212000	214000	211000	276000	149000	212500	212381.92	55.95	0	105013	220166	216332	211166	207332	202166	218250	209250	36577	63500	5000	165750	500	1	728002365	1547005	-16.98	2.77	12	0.12	-12517.00	76616.00	215000	20240611	-1.16	106700	20230608	99.16	215000	-1.16	20240611	129000	64.73	20240117	215000	-1.16	20240611	109700	93.71	20230710	0.19	N	000660	5000	36576 억		407314063	N	N	8820	N	01	N
103	20240612	110108	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	213500	1000	2	0.47	152818032500	719911	23.45	212000	214000	211000	276000	149000	212500	212273.05	55.95	0	72462	220166	216332	211166	207332	202166	218250	209250	36577	63500	5000	165750	500	1	728002365	1554285	-17.06	2.79	12	0.10	-12517.00	76616.00	215000	20240611	-0.70	106700	20230608	100.09	215000	-0.70	20240611	129000	65.50	20240117	215000	-0.70	20240611	109700	94.62	20230710	0.19	N	000660	5000	36576 억		407314063	N	N	8820	N	01	N
104	20240612	100108	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	212000	-500	5	-0.24	110656775500	521248	16.98	212000	214000	211000	276000	149000	212500	212291.41	55.95	0	40430	220166	216332	211166	207332	202166	218250	209250	36577	63500	5000	165750	500	1	728002365	1543365	-16.94	2.77	12	0.07	-12517.00	76616.00	215000	20240611	-1.40	106700	20230608	98.69	215000	-1.40	20240611	129000	64.34	20240117	215000	-1.40	20240611	109700	93.25	20230710	0.19	N	000660	5000	36576 억		407314063	N	N	8820	N	01	N
105	20240612	090108	54	100.00	KOSPI200		전기.전자	N	N	N	N		Y	212000	-500	5	-0.24	18884651000	89063	2.90	212000	212500	211500	276000	149000	212500	212029.27	55.95	0	7073	220166	216332	211166	207332	202166	218250	209250	36577	63500	5000	165750	500	1	728002365	1543365	-16.94	2.77	12	0.01	-12517.00	76616.00	215000	20240611	-1.40	106700	20230608	98.69	215000	-1.40	20240611	129000	64.34	20240117	215000	-1.40	20240611	109700	93.25	20230710	0.19	N	000660	5000	36576 억		407314063	N	N	8820	N	01	N
106	20240610	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	208000	500	2	0.24	507019989500	2440434	50.79	206000	209500	205000	269500	145500	207500	207757.72	55.82	0	177015	214300	210900	204100	200700	193900	212600	202400	36577	62000	5000	161850	500	1	728002365	1514245	-16.62	2.71	12	0.34	-12517.00	76616.00	210000	20240529	-0.95	106000	20230601	96.23	210000	-0.95	20240529	129000	61.24	20240117	210000	-0.95	20240529	109700	89.61	20230710	0.16	N	000660	5000	36576 억		406334603	N	N	15993	N	00	N
107	20240610	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	209500	2000	2	0.96	449404496500	2164057	45.03	206000	209500	205000	269500	145500	207500	207667.73	55.82	0	183305	214300	210900	204100	200700	193900	212600	202400	36577	62000	5000	161850	500	1	728002365	1525165	-16.74	2.73	12	0.30	-12517.00	76616.00	210000	20240529	-0.24	106000	20230601	97.64	210000	-0.24	20240529	129000	62.40	20240117	210000	-0.24	20240529	109700	90.98	20230710	0.16	N	000660	5000	36576 억		406334603	N	N	28091	N	00	N
108	20240610	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	208500	1000	2	0.48	380406126000	1833508	38.16	206000	209500	205000	269500	145500	207500	207474.46	55.82	0	97974	214300	210900	204100	200700	193900	212600	202400	36577	62000	5000	161850	500	1	728002365	1517885	-16.66	2.72	12	0.25	-12517.00	76616.00	210000	20240529	-0.71	106000	20230601	96.70	210000	-0.71	20240529	129000	61.63	20240117	210000	-0.71	20240529	109700	90.06	20230710	0.16	N	000660	5000	36576 억		406334603	N	N	28091	N	00	N
109	20240610	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207500	0	3	0.00	328145897500	1581885	32.92	206000	209500	205000	269500	145500	207500	207439.72	55.82	0	68736	214300	210900	204100	200700	193900	212600	202400	36577	62000	5000	161850	500	1	728002365	1510605	-16.58	2.71	12	0.22	-12517.00	76616.00	210000	20240529	-1.19	106000	20230601	95.75	210000	-1.19	20240529	129000	60.85	20240117	210000	-1.19	20240529	109700	89.15	20230710	0.16	N	000660	5000	36576 억		406334603	N	N	28091	N	00	N
110	20240610	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	208500	1000	2	0.48	289269315500	1394785	29.03	206000	209500	205000	269500	145500	207500	207393.34	55.82	0	60617	214300	210900	204100	200700	193900	212600	202400	36577	62000	5000	161850	500	1	728002365	1517885	-16.66	2.72	12	0.19	-12517.00	76616.00	210000	20240529	-0.71	106000	20230601	96.70	210000	-0.71	20240529	129000	61.63	20240117	210000	-0.71	20240529	109700	90.06	20230710	0.16	N	000660	5000	36576 억		406334603	N	N	28091	N	00	N
111	20240610	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207500	0	3	0.00	262087818000	1264301	26.31	206000	209500	205000	269500	145500	207500	207298.29	55.82	0	36012	214300	210900	204100	200700	193900	212600	202400	36577	62000	5000	161850	500	1	728002365	1510605	-16.58	2.71	12	0.17	-12517.00	76616.00	210000	20240529	-1.19	106000	20230601	95.75	210000	-1.19	20240529	129000	60.85	20240117	210000	-1.19	20240529	109700	89.15	20230710	0.16	N	000660	5000	36576 억		406334603	N	N	28091	N	00	N
112	20240610	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207500	0	3	0.00	207575299500	1002376	20.86	206000	209500	205000	269500	145500	207500	207082.49	55.82	0	22243	214300	210900	204100	200700	193900	212600	202400	36577	62000	5000	161850	500	1	728002365	1510605	-16.58	2.71	12	0.14	-12517.00	76616.00	210000	20240529	-1.19	106000	20230601	95.75	210000	-1.19	20240529	129000	60.85	20240117	210000	-1.19	20240529	109700	89.15	20230710	0.16	N	000660	5000	36576 억		406334603	N	N	28091	N	00	N
113	20240610	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	206500	-1000	5	-0.48	63167103000	306038	6.37	206000	209500	205500	269500	145500	207500	206396.07	55.82	0	-33088	214300	210900	204100	200700	193900	212600	202400	36577	62000	5000	161850	500	1	728002365	1503325	-16.50	2.70	12	0.04	-12517.00	76616.00	210000	20240529	-1.67	106000	20230601	94.81	210000	-1.67	20240529	129000	60.08	20240117	210000	-1.67	20240529	109700	88.24	20230710	0.16	N	000660	5000	36576 억		406334603	N	N	28091	N	00	N
114	20240607	160109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	207500	13800	2	7.12	952863364700	4687666	173.00	199500	207500	197300	251500	135600	193700	203267.57	55.57	0	932969	198966	196332	192566	189932	186166	197650	191250	36577	57800	5000	151080	500	1	728002365	1510605	-16.58	2.71	12	0.64	-12517.00	76616.00	210000	20240529	-1.19	106000	20230601	95.75	210000	-1.19	20240529	129000	60.85	20240117	210000	-1.19	20240529	106700	94.47	20230608	0.16	N	000660	5000	36576 억		404564659	N	N	28077	N	00	N
115	20240607	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	205500	11800	2	6.09	823014648700	4060047	149.84	199500	206000	197300	251500	135600	193700	202710.82	55.57	0	774983	198966	196332	192566	189932	186166	197650	191250	36577	57800	5000	151080	500	1	728002365	1496045	-16.42	2.68	12	0.56	-12517.00	76616.00	210000	20240529	-2.14	106000	20230601	93.87	210000	-2.14	20240529	129000	59.30	20240117	210000	-2.14	20240529	106700	92.60	20230608	0.16	N	000660	5000	36576 억		404564659	N	N	3947	N	00	N
116	20240607	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	204500	10800	2	5.58	692838660700	3425837	126.43	199500	205000	197300	251500	135600	193700	202239.46	55.57	0	633569	198966	196332	192566	189932	186166	197650	191250	36577	57800	5000	151080	500	1	728002365	1488765	-16.34	2.67	12	0.47	-12517.00	76616.00	210000	20240529	-2.62	106000	20230601	92.92	210000	-2.62	20240529	129000	58.53	20240117	210000	-2.62	20240529	106700	91.66	20230608	0.16	N	000660	5000	36576 억		404564659	N	N	3947	N	00	N
117	20240607	130109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203500	9800	2	5.06	582823625200	2887069	106.55	199500	204500	197300	251500	135600	193700	201874.07	55.57	0	513140	198966	196332	192566	189932	186166	197650	191250	36577	57800	5000	151080	500	1	728002365	1481485	-16.26	2.66	12	0.40	-12517.00	76616.00	210000	20240529	-3.10	106000	20230601	91.98	210000	-3.10	20240529	129000	57.75	20240117	210000	-3.10	20240529	106700	90.72	20230608	0.16	N	000660	5000	36576 억		404564659	N	N	3947	N	00	N
118	20240607	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202000	8300	2	4.28	508049136200	2518597	92.95	199500	204500	197300	251500	135600	193700	201719.39	55.57	0	480914	198966	196332	192566	189932	186166	197650	191250	36577	57800	5000	151080	500	1	728002365	1470565	-16.14	2.64	12	0.35	-12517.00	76616.00	210000	20240529	-3.81	106000	20230601	90.57	210000	-3.81	20240529	129000	56.59	20240117	210000	-3.81	20240529	106700	89.32	20230608	0.16	N	000660	5000	36576 억		404564659	N	N	3947	N	00	N
119	20240607	110109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	202500	8800	2	4.54	454413092700	2252456	83.13	199500	204500	197300	251500	135600	193700	201741.48	55.57	0	476178	198966	196332	192566	189932	186166	197650	191250	36577	57800	5000	151080	500	1	728002365	1474205	-16.18	2.64	12	0.31	-12517.00	76616.00	210000	20240529	-3.57	106000	20230601	91.04	210000	-3.57	20240529	129000	56.98	20240117	210000	-3.57	20240529	106700	89.78	20230608	0.16	N	000660	5000	36576 억		404564659	N	N	3947	N	00	N
120	20240607	100109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	203000	9300	2	4.80	375327657200	1862375	68.73	199500	204500	197300	251500	135600	193700	201532.11	55.57	0	411046	198966	196332	192566	189932	186166	197650	191250	36577	57800	5000	151080	500	1	728002365	1477845	-16.22	2.65	12	0.26	-12517.00	76616.00	210000	20240529	-3.33	106000	20230601	91.51	210000	-3.33	20240529	129000	57.36	20240117	210000	-3.33	20240529	106700	90.25	20230608	0.16	N	000660	5000	36576 억		404564659	N	N	3947	N	00	N
121	20240607	090108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	198300	4600	2	2.37	63444390600	318452	11.75	199500	199600	197300	251500	135600	193700	199229.05	55.57	0	35832	198966	196332	192566	189932	186166	197650	191250	36577	57800	5000	151080	100	1	728002365	1443629	-15.84	2.59	12	0.04	-12517.00	76616.00	210000	20240529	-5.57	106000	20230601	87.08	210000	-5.57	20240529	129000	53.72	20240117	210000	-5.57	20240529	106700	85.85	20230608	0.16	N	000660	5000	36576 억		404564659	N	N	3947	N	00	N
122	20240605	160108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193700	400	2	0.21	517934869900	2700257	135.23	189400	195200	188800	251000	135400	193300	191805.44	55.57	0	-13943	197833	195566	194233	191966	190633	194900	191300	36577	57700	5000	150770	100	1	728002365	1410141	-15.47	2.53	12	0.37	-12517.00	76616.00	210000	20240529	-7.76	106000	20230601	82.74	210000	-7.76	20240529	129000	50.16	20240117	210000	-7.76	20240529	106700	81.54	20230608	0.16	N	000660	5000	36576 억		404521962	N	N	3947	N	00	N
123	20240605	150108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	194700	1400	2	0.72	464484214000	2424912	121.44	189400	195200	188800	251000	135400	193300	191545.39	55.57	0	-31962	197833	195566	194233	191966	190633	194900	191300	36577	57700	5000	150770	100	1	728002365	1417421	-15.55	2.54	12	0.33	-12517.00	76616.00	210000	20240529	-7.29	106000	20230601	83.68	210000	-7.29	20240529	129000	50.93	20240117	210000	-7.29	20240529	106700	82.47	20230608	0.16	N	000660	5000	36576 억		404521962	N	N	557	N	00	N
124	20240605	140108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	193900	600	2	0.31	402780991600	2107935	105.57	189400	194100	188800	251000	135400	193300	191076.37	55.57	0	-54776	197833	195566	194233	191966	190633	194900	191300	36577	57700	5000	150770	100	1	728002365	1411597	-15.49	2.53	12	0.29	-12517.00	76616.00	210000	20240529	-7.67	106000	20230601	82.92	210000	-7.67	20240529	129000	50.31	20240117	210000	-7.67	20240529	106700	81.72	20230608	0.16	N	000660	5000	36576 억		404521962	N	N	557	N	00	N
125	20240605	130108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	192300	-1000	5	-0.52	340589647800	1786325	89.46	189400	192800	188800	251000	135400	193300	190662.06	55.57	0	-75913	197833	195566	194233	191966	190633	194900	191300	36577	57700	5000	150770	100	1	728002365	1399949	-15.36	2.51	12	0.25	-12517.00	76616.00	210000	20240529	-8.43	106000	20230601	81.42	210000	-8.43	20240529	129000	49.07	20240117	210000	-8.43	20240529	106700	80.22	20230608	0.16	N	000660	5000	36576 억		404521962	N	N	557	N	00	N
126	20240605	120108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191600	-1700	5	-0.88	295328840800	1550681	77.66	189400	192500	188800	251000	135400	193300	190447.40	55.57	0	-95966	197833	195566	194233	191966	190633	194900	191300	36577	57700	5000	150770	100	1	728002365	1394853	-15.31	2.50	12	0.21	-12517.00	76616.00	210000	20240529	-8.76	106000	20230601	80.75	210000	-8.76	20240529	129000	48.53	20240117	210000	-8.76	20240529	106700	79.57	20230608	0.16	N	000660	5000	36576 억		404521962	N	N	557	N	00	N
127	20240605	110108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	191300	-2000	5	-1.03	250719735500	1316855	65.95	189400	192500	188800	251000	135400	193300	190388.42	55.57	0	-73655	197833	195566	194233	191966	190633	194900	191300	36577	57700	5000	150770	100	1	728002365	1392669	-15.28	2.50	12	0.18	-12517.00	76616.00	210000	20240529	-8.90	106000	20230601	80.47	210000	-8.90	20240529	129000	48.29	20240117	210000	-8.90	20240529	106700	79.29	20230608	0.16	N	000660	5000	36576 억		404521962	N	N	557	N	00	N
128	20240605	100108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189900	-3400	5	-1.76	182975094500	961553	48.16	189400	192500	188800	251000	135400	193300	190284.98	55.57	0	-60607	197833	195566	194233	191966	190633	194900	191300	36577	57700	5000	150770	100	1	728002365	1382476	-15.17	2.48	12	0.13	-12517.00	76616.00	210000	20240529	-9.57	106000	20230601	79.15	210000	-9.57	20240529	129000	47.21	20240117	210000	-9.57	20240529	106700	77.98	20230608	0.16	N	000660	5000	36576 억		404521962	N	N	557	N	00	N
129	20240605	090109	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	189200	-4100	5	-2.12	35164507900	185619	9.30	189400	189800	189000	251000	135400	193300	189402.75	55.57	0	4493	197833	195566	194233	191966	190633	194900	191300	36577	57700	5000	150770	100	1	728002365	1377380	-15.12	2.47	12	0.03	-12517.00	76616.00	210000	20240529	-9.90	106000	20230601	78.49	210000	-9.90	20240529	129000	46.67	20240117	210000	-9.90	20240529	106700	77.32	20230608	0.16	N	000660	5000	36576 억		404521962	N	N	557	N	00	N
130	20240604	160108	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	193300	-900	5	-0.46	359771071600	1850938	62.06	196400	196500	192900	252000	136000	194200	194373.86	55.54	-17075	84487	198733	196466	192333	190066	185933	197600	191200	36577	57800	5000	151470	100	1	728002365	1407229	-15.44	2.52	12	0.25	-12517.00	76616.00	210000	20240529	-7.95	106000	20230601	82.36	210000	-7.95	20240529	129000	49.84	20240117	210000	-7.95	20240529	106700	81.16	20230608	0.18	N	000660	5000	36576 억		404331470	N	N	557	N	00	N
131	20240604	150108	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	193300	-900	5	-0.46	324149854600	1666596	55.88	196400	196500	192900	252000	136000	194200	194498.16	55.54	-17075	70028	198733	196466	192333	190066	185933	197600	191200	36577	57800	5000	151470	100	1	728002365	1407229	-15.44	2.52	12	0.23	-12517.00	76616.00	210000	20240529	-7.95	106000	20230601	82.36	210000	-7.95	20240529	129000	49.84	20240117	210000	-7.95	20240529	106700	81.16	20230608	0.18	N	000660	5000	36576 억		404331470	N	N	2414	N	00	N
132	20240604	140108	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	194100	-100	5	-0.05	283965285400	1459327	48.93	196400	196500	192900	252000	136000	194200	194586.47	55.54	-17075	46645	198733	196466	192333	190066	185933	197600	191200	36577	57800	5000	151470	100	1	728002365	1413053	-15.51	2.53	12	0.20	-12517.00	76616.00	210000	20240529	-7.57	106000	20230601	83.11	210000	-7.57	20240529	129000	50.47	20240117	210000	-7.57	20240529	106700	81.91	20230608	0.18	N	000660	5000	36576 억		404331470	N	N	2414	N	00	N
133	20240604	130108	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	193300	-900	5	-0.46	240272986300	1234368	41.39	196400	196500	192900	252000	136000	194200	194652.64	55.54	-17075	32951	198733	196466	192333	190066	185933	197600	191200	36577	57800	5000	151470	100	1	728002365	1407229	-15.44	2.52	12	0.17	-12517.00	76616.00	210000	20240529	-7.95	106000	20230601	82.36	210000	-7.95	20240529	129000	49.84	20240117	210000	-7.95	20240529	106700	81.16	20230608	0.18	N	000660	5000	36576 억		404331470	N	N	2414	N	00	N
134	20240604	120108	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	193300	-900	5	-0.46	211198435200	1084258	36.35	196400	196500	192900	252000	136000	194200	194786.16	55.54	-17075	33792	198733	196466	192333	190066	185933	197600	191200	36577	57800	5000	151470	100	1	728002365	1407229	-15.44	2.52	12	0.15	-12517.00	76616.00	210000	20240529	-7.95	106000	20230601	82.36	210000	-7.95	20240529	129000	49.84	20240117	210000	-7.95	20240529	106700	81.16	20230608	0.18	N	000660	5000	36576 억		404331470	N	N	2414	N	00	N
135	20240604	110109	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	193900	-300	5	-0.15	180526112900	925705	31.04	196400	196500	193200	252000	136000	194200	195014.75	55.54	-17075	60083	198733	196466	192333	190066	185933	197600	191200	36577	57800	5000	151470	100	1	728002365	1411597	-15.49	2.53	12	0.13	-12517.00	76616.00	210000	20240529	-7.67	106000	20230601	82.92	210000	-7.67	20240529	129000	50.31	20240117	210000	-7.67	20240529	106700	81.72	20230608	0.18	N	000660	5000	36576 억		404331470	N	N	2414	N	00	N
136	20240604	100108	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	193800	-400	5	-0.21	134328062000	687879	23.06	196400	196500	193200	252000	136000	194200	195278.65	55.54	-17075	58334	198733	196466	192333	190066	185933	197600	191200	36577	57800	5000	151470	100	1	728002365	1410869	-15.48	2.53	12	0.09	-12517.00	76616.00	210000	20240529	-7.71	106000	20230601	82.83	210000	-7.71	20240529	129000	50.23	20240117	210000	-7.71	20240529	106700	81.63	20230608	0.18	N	000660	5000	36576 억		404331470	N	N	2414	N	00	N
137	20240604	090108	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	195800	1600	2	0.82	25658468800	130754	4.38	196400	196400	195100	252000	136000	194200	196234.99	55.54	-17075	25665	198733	196466	192333	190066	185933	197600	191200	36577	57800	5000	151470	100	1	728002365	1425429	-15.64	2.56	12	0.02	-12517.00	76616.00	210000	20240529	-6.76	106000	20230601	84.72	210000	-6.76	20240529	129000	51.78	20240117	210000	-6.76	20240529	106700	83.51	20230608	0.18	N	000660	5000	36576 억		404331470	N	N	2414	N	00	N
138	20240603	160109	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	194200	5000	2	2.64	566853763000	2956928	49.62	189500	194600	188200	245500	132500	189200	191697.75	55.49	0	111003	197866	193532	190866	186532	183866	192200	185200	36577	56300	5000	147570	100	1	728002365	1413781	-15.51	2.53	12	0.41	-12517.00	76616.00	210000	20240529	-7.52	101100	20230525	92.09	210000	-7.52	20240529	129000	50.54	20240117	210000	-7.52	20240529	106700	82.01	20230608	0.19	N	000660	5000	36576 억		403994966	N	N	2414	N	00	N
139	20240603	150108	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	193800	4600	2	2.43	516098843700	2695351	45.23	189500	194600	188200	245500	132500	189200	191477.50	55.49	0	147687	197866	193532	190866	186532	183866	192200	185200	36577	56300	5000	147570	100	1	728002365	1410869	-15.48	2.53	12	0.37	-12517.00	76616.00	210000	20240529	-7.71	101100	20230525	91.69	210000	-7.71	20240529	129000	50.23	20240117	210000	-7.71	20240529	106700	81.63	20230608	0.19	N	000660	5000	36576 억		403994966	N	N	1041	N	00	N
140	20240603	140108	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	193200	4000	2	2.11	464943082800	2431028	40.80	189500	194600	188200	245500	132500	189200	191253.77	55.49	0	121490	197866	193532	190866	186532	183866	192200	185200	36577	56300	5000	147570	100	1	728002365	1406501	-15.44	2.52	12	0.33	-12517.00	76616.00	210000	20240529	-8.00	101100	20230525	91.10	210000	-8.00	20240529	129000	49.77	20240117	210000	-8.00	20240529	106700	81.07	20230608	0.19	N	000660	5000	36576 억		403994966	N	N	1041	N	00	N
141	20240603	130108	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	193800	4600	2	2.43	426273849500	2231367	37.45	189500	194600	188200	245500	132500	189200	191037.17	55.49	0	110742	197866	193532	190866	186532	183866	192200	185200	36577	56300	5000	147570	100	1	728002365	1410869	-15.48	2.53	12	0.31	-12517.00	76616.00	210000	20240529	-7.71	101100	20230525	91.69	210000	-7.71	20240529	129000	50.23	20240117	210000	-7.71	20240529	106700	81.63	20230608	0.19	N	000660	5000	36576 억		403994966	N	N	1041	N	00	N
142	20240603	120108	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	192700	3500	2	1.85	364071148300	1910159	32.06	189500	193200	188200	245500	132500	189200	190597.37	55.49	0	45921	197866	193532	190866	186532	183866	192200	185200	36577	56300	5000	147570	100	1	728002365	1402861	-15.40	2.52	12	0.26	-12517.00	76616.00	210000	20240529	-8.24	101100	20230525	90.60	210000	-8.24	20240529	129000	49.38	20240117	210000	-8.24	20240529	106700	80.60	20230608	0.19	N	000660	5000	36576 억		403994966	N	N	1041	N	00	N
143	20240603	110108	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	191300	2100	2	1.11	314585909500	1651762	27.72	189500	193200	188200	245500	132500	189200	190454.82	55.49	0	54547	197866	193532	190866	186532	183866	192200	185200	36577	56300	5000	147570	100	1	728002365	1392669	-15.28	2.50	12	0.23	-12517.00	76616.00	210000	20240529	-8.90	101100	20230525	89.22	210000	-8.90	20240529	129000	48.29	20240117	210000	-8.90	20240529	106700	79.29	20230608	0.19	N	000660	5000	36576 억		403994966	N	N	1041	N	00	N
144	20240603	100108	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	189600	400	2	0.21	184549202300	972288	16.32	189500	191300	188200	245500	132500	189200	189809.26	55.49	0	-5972	197866	193532	190866	186532	183866	192200	185200	36577	56300	5000	147570	100	1	728002365	1380292	-15.15	2.47	12	0.13	-12517.00	76616.00	210000	20240529	-9.71	101100	20230525	87.54	210000	-9.71	20240529	129000	46.98	20240117	210000	-9.71	20240529	106700	77.69	20230608	0.19	N	000660	5000	36576 억		403994966	N	N	1041	N	00	N
145	20240603	090108	00	40.00	KOSPI200		전기.전자	N	N	N	N	40	Y	190700	1500	2	0.79	29119961900	153535	2.58	189500	190800	189500	245500	132500	189200	189663.64	55.49	0	-2607	197866	193532	190866	186532	183866	192200	185200	36577	56300	5000	147570	100	1	728002365	1388301	-15.24	2.49	12	0.02	-12517.00	76616.00	210000	20240529	-9.19	101100	20230525	88.63	210000	-9.19	20240529	129000	47.83	20240117	210000	-9.19	20240529	106700	78.73	20230608	0.19	N	000660	5000	36576 억		403994966	N	N	1041	N	00	N