KissMeData/336260/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	161223	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21150	-150	5	-0.70	6958754600	330525	103.71	21300	21400	20700	27650	14950	21300	21053.33	11.82	0	18665	21900	21600	21450	21150	21000	21525	21075	65	6350	100	15760	50	1	65493726	13852	-203.37	3.37	12	0.50	-104.00	6267.00	30150	20230623	-29.85	16050	20231101	31.78	27300	-22.53	20240523	17910	18.09	20240418	29200	-27.57	20230628	16050	31.78	20231101	1.56	N	336260	100	65 억		7741648	N	N	2238	N	00	N
3	20240628	151237	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21250	-50	5	-0.23	6469027300	307392	96.45	21300	21400	20700	27650	14950	21300	21044.73	11.82	0	18523	21900	21600	21450	21150	21000	21525	21075	65	6350	100	15760	50	1	65493726	13917	-204.33	3.39	12	0.47	-104.00	6267.00	30150	20230623	-29.52	16050	20231101	32.40	27300	-22.16	20240523	17910	18.65	20240418	29200	-27.23	20230628	16050	32.40	20231101	1.56	N	336260	100	65 억		7741648	N	N	2487	N	00	N
4	20240628	141236	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21050	-250	5	-1.17	5736110850	272660	85.56	21300	21400	20700	27650	14950	21300	21037.42	11.82	0	15545	21900	21600	21450	21150	21000	21525	21075	65	6350	100	15760	50	1	65493726	13786	-202.40	3.36	12	0.42	-104.00	6267.00	30150	20230623	-30.18	16050	20231101	31.15	27300	-22.89	20240523	17910	17.53	20240418	29200	-27.91	20230628	16050	31.15	20231101	1.56	N	336260	100	65 억		7741648	N	N	2487	N	00	N
5	20240628	131234	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21150	-150	5	-0.70	5178802800	246269	77.27	21300	21400	20700	27650	14950	21300	21028.85	11.82	0	19293	21900	21600	21450	21150	21000	21525	21075	65	6350	100	15760	50	1	65493726	13852	-203.37	3.37	12	0.38	-104.00	6267.00	30150	20230623	-29.85	16050	20231101	31.78	27300	-22.53	20240523	17910	18.09	20240418	29200	-27.57	20230628	16050	31.78	20231101	1.56	N	336260	100	65 억		7741648	N	N	2487	N	00	N
6	20240628	121232	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21050	-250	5	-1.17	4721336950	224583	70.47	21300	21400	20700	27650	14950	21300	21022.46	11.82	0	13764	21900	21600	21450	21150	21000	21525	21075	65	6350	100	15760	50	1	65493726	13786	-202.40	3.36	12	0.34	-104.00	6267.00	30150	20230623	-30.18	16050	20231101	31.15	27300	-22.89	20240523	17910	17.53	20240418	29200	-27.91	20230628	16050	31.15	20231101	1.56	N	336260	100	65 억		7741648	N	N	2487	N	00	N
7	20240628	111211	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21100	-200	5	-0.94	4168278600	198314	62.23	21300	21400	20700	27650	14950	21300	21018.33	11.82	0	10651	21900	21600	21450	21150	21000	21525	21075	65	6350	100	15760	50	1	65493726	13819	-202.88	3.37	12	0.30	-104.00	6267.00	30150	20230623	-30.02	16050	20231101	31.46	27300	-22.71	20240523	17910	17.81	20240418	29200	-27.74	20230628	16050	31.46	20231101	1.56	N	336260	100	65 억		7741648	N	N	2487	N	00	N
8	20240628	101208	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	20950	-350	5	-1.64	3228344600	153555	48.18	21300	21400	20700	27650	14950	21300	21023.71	11.82	0	-1105	21900	21600	21450	21150	21000	21525	21075	65	6350	100	15760	50	1	65493726	13721	-201.44	3.34	12	0.23	-104.00	6267.00	30150	20230623	-30.51	16050	20231101	30.53	27300	-23.26	20240523	17910	16.97	20240418	29200	-28.25	20230628	16050	30.53	20231101	1.56	N	336260	100	65 억		7741648	N	N	2487	N	00	N
9	20240628	091214	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21150	-150	5	-0.70	578500250	27260	8.55	21300	21400	21100	27650	14950	21300	21221.06	11.82	0	-2931	21900	21600	21450	21150	21000	21525	21075	65	6350	100	15760	50	1	65493726	13852	-203.37	3.37	12	0.04	-104.00	6267.00	30150	20230623	-29.85	16050	20231101	31.78	27300	-22.53	20240523	17910	18.09	20240418	29200	-27.57	20230628	16050	31.78	20231101	1.56	N	336260	100	65 억		7741648	N	N	2487	N	00	N
10	20240627	161201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21300	-550	5	-2.52	6743620550	314333	100.51	21600	21750	21300	28400	15300	21850	21454.59	11.81	0	-24819	23083	22466	22133	21516	21183	22300	21350	65	6550	100	16160	50	1	65493726	13950	-204.81	3.40	12	0.48	-104.00	6267.00	30350	20230621	-29.82	16050	20231101	32.71	27300	-21.98	20240523	17910	18.93	20240418	29200	-27.05	20230628	16050	32.71	20231101	1.55	N	336260	100	65 억		7737885	N	N	2487	N	00	N
11	20240627	151208	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21350	-500	5	-2.29	6110971850	284666	91.02	21600	21750	21350	28400	15300	21850	21466.88	11.81	0	-26215	23083	22466	22133	21516	21183	22300	21350	65	6550	100	16160	50	1	65493726	13983	-205.29	3.41	12	0.43	-104.00	6267.00	30350	20230621	-29.65	16050	20231101	33.02	27300	-21.79	20240523	17910	19.21	20240418	29200	-26.88	20230628	16050	33.02	20231101	1.55	N	336260	100	65 억		7737885	N	N	289	N	00	N
12	20240627	141207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21400	-450	5	-2.06	5184319100	241339	77.17	21600	21750	21350	28400	15300	21850	21481.15	11.81	0	-24003	23083	22466	22133	21516	21183	22300	21350	65	6550	100	16160	50	1	65493726	14016	-205.77	3.41	12	0.37	-104.00	6267.00	30350	20230621	-29.49	16050	20231101	33.33	27300	-21.61	20240523	17910	19.49	20240418	29200	-26.71	20230628	16050	33.33	20231101	1.55	N	336260	100	65 억		7737885	N	N	289	N	00	N
13	20240627	131207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21450	-400	5	-1.83	4528186200	210678	67.37	21600	21750	21350	28400	15300	21850	21493.03	11.81	0	-18107	23083	22466	22133	21516	21183	22300	21350	65	6550	100	16160	50	1	65493726	14048	-206.25	3.42	12	0.32	-104.00	6267.00	30350	20230621	-29.32	16050	20231101	33.64	27300	-21.43	20240523	17910	19.77	20240418	29200	-26.54	20230628	16050	33.64	20231101	1.55	N	336260	100	65 억		7737885	N	N	289	N	00	N
14	20240627	121209	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21600	-250	5	-1.14	3781822000	175898	56.24	21600	21750	21350	28400	15300	21850	21499.66	11.81	0	-15407	23083	22466	22133	21516	21183	22300	21350	65	6550	100	16160	50	1	65493726	14147	-207.69	3.45	12	0.27	-104.00	6267.00	30350	20230621	-28.83	16050	20231101	34.58	27300	-20.88	20240523	17910	20.60	20240418	29200	-26.03	20230628	16050	34.58	20231101	1.55	N	336260	100	65 억		7737885	N	N	289	N	00	N
15	20240627	111208	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21550	-300	5	-1.37	3346333900	155699	49.79	21600	21750	21350	28400	15300	21850	21491.83	11.81	0	-10950	23083	22466	22133	21516	21183	22300	21350	65	6550	100	16160	50	1	65493726	14114	-207.21	3.44	12	0.24	-104.00	6267.00	30350	20230621	-29.00	16050	20231101	34.27	27300	-21.06	20240523	17910	20.32	20240418	29200	-26.20	20230628	16050	34.27	20231101	1.55	N	336260	100	65 억		7737885	N	N	289	N	00	N
16	20240627	101208	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21550	-300	5	-1.37	2719476850	126581	40.47	21600	21750	21350	28400	15300	21850	21483.46	11.81	0	-11205	23083	22466	22133	21516	21183	22300	21350	65	6550	100	16160	50	1	65493726	14114	-207.21	3.44	12	0.19	-104.00	6267.00	30350	20230621	-29.00	16050	20231101	34.27	27300	-21.06	20240523	17910	20.32	20240418	29200	-26.20	20230628	16050	34.27	20231101	1.55	N	336260	100	65 억		7737885	N	N	289	N	00	N
17	20240627	091208	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21400	-450	5	-2.06	1191486050	55559	17.77	21600	21600	21350	28400	15300	21850	21443.85	11.81	0	-25515	23083	22466	22133	21516	21183	22300	21350	65	6550	100	16160	50	1	65493726	14016	-205.77	3.41	12	0.08	-104.00	6267.00	30350	20230621	-29.49	16050	20231101	33.33	27300	-21.61	20240523	17910	19.49	20240418	29200	-26.71	20230628	16050	33.33	20231101	1.55	N	336260	100	65 억		7737885	N	N	289	N	00	N
18	20240626	161203	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21850	-550	5	-2.46	6850515700	310149	92.89	22400	22750	21800	29100	15700	22400	22087.85	11.85	0	-32423	23100	22750	22400	22050	21700	22575	21875	65	6700	100	16570	50	1	65493726	14310	-210.10	3.49	12	0.47	-104.00	6267.00	31150	20230620	-29.86	16050	20231101	36.14	27300	-19.96	20240523	17910	22.00	20240418	29200	-25.17	20230628	16050	36.14	20231101	1.58	N	336260	100	65 억		7761935	N	N	285	N	00	N
19	20240626	151207	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21900	-500	5	-2.23	6375607150	288418	86.38	22400	22750	21800	29100	15700	22400	22104.56	11.85	0	-31999	23100	22750	22400	22050	21700	22575	21875	65	6700	100	16570	50	1	65493726	14343	-210.58	3.49	12	0.44	-104.00	6267.00	31150	20230620	-29.70	16050	20231101	36.45	27300	-19.78	20240523	17910	22.28	20240418	29200	-25.00	20230628	16050	36.45	20231101	1.58	N	336260	100	65 억		7761935	N	N	2222	N	00	N
20	20240626	141204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21800	-600	5	-2.68	5753533950	259977	77.87	22400	22750	21800	29100	15700	22400	22130.04	11.85	0	-30682	23100	22750	22400	22050	21700	22575	21875	65	6700	100	16570	50	1	65493726	14278	-209.62	3.48	12	0.40	-104.00	6267.00	31150	20230620	-30.02	16050	20231101	35.83	27300	-20.15	20240523	17910	21.72	20240418	29200	-25.34	20230628	16050	35.83	20231101	1.58	N	336260	100	65 억		7761935	N	N	2222	N	00	N
21	20240626	131205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21950	-450	5	-2.01	4987241550	224969	67.38	22400	22750	21800	29100	15700	22400	22167.68	11.85	0	-25263	23100	22750	22400	22050	21700	22575	21875	65	6700	100	16570	50	1	65493726	14376	-211.06	3.50	12	0.34	-104.00	6267.00	31150	20230620	-29.53	16050	20231101	36.76	27300	-19.60	20240523	17910	22.56	20240418	29200	-24.83	20230628	16050	36.76	20231101	1.58	N	336260	100	65 억		7761935	N	N	2222	N	00	N
22	20240626	121203	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21800	-600	5	-2.68	4549989900	205023	61.41	22400	22750	21800	29100	15700	22400	22191.70	11.85	0	-20194	23100	22750	22400	22050	21700	22575	21875	65	6700	100	16570	50	1	65493726	14278	-209.62	3.48	12	0.31	-104.00	6267.00	31150	20230620	-30.02	16050	20231101	35.83	27300	-20.15	20240523	17910	21.72	20240418	29200	-25.34	20230628	16050	35.83	20231101	1.58	N	336260	100	65 억		7761935	N	N	2222	N	00	N
23	20240626	111205	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22000	-400	5	-1.79	3167972950	141894	42.50	22400	22750	22000	29100	15700	22400	22325.88	11.85	0	-1643	23100	22750	22400	22050	21700	22575	21875	65	6700	100	16570	50	1	65493726	14409	-211.54	3.51	12	0.22	-104.00	6267.00	31150	20230620	-29.37	16050	20231101	37.07	27300	-19.41	20240523	17910	22.84	20240418	29200	-24.66	20230628	16050	37.07	20231101	1.58	N	336260	100	65 억		7761935	N	N	2222	N	00	N
24	20240626	101202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22450	50	2	0.22	1680909200	74695	22.37	22400	22750	22400	29100	15700	22400	22504.85	11.85	0	11826	23100	22750	22400	22050	21700	22575	21875	65	6700	100	16570	50	1	65493726	14703	-215.87	3.58	12	0.11	-104.00	6267.00	31150	20230620	-27.93	16050	20231101	39.88	27300	-17.77	20240523	17910	25.35	20240418	29200	-23.12	20230628	16050	39.88	20231101	1.58	N	336260	100	65 억		7761935	N	N	2222	N	00	N
25	20240626	091206	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22450	50	2	0.22	557059600	24725	7.41	22400	22750	22400	29100	15700	22400	22534.93	11.85	0	-280	23100	22750	22400	22050	21700	22575	21875	65	6700	100	16570	50	1	65493726	14703	-215.87	3.58	12	0.04	-104.00	6267.00	31150	20230620	-27.93	16050	20231101	39.88	27300	-17.77	20240523	17910	25.35	20240418	29200	-23.12	20230628	16050	39.88	20231101	1.58	N	336260	100	65 억		7761935	N	N	2222	N	00	N
26	20240625	161201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22400	-100	5	-0.44	7404101600	330247	60.84	22700	22750	22050	29250	15750	22500	22419.60	11.89	0	24403	23500	23000	22500	22000	21500	23250	22250	65	6750	100	16650	50	1	65493726	14671	-215.38	3.57	12	0.50	-104.00	6267.00	31400	20230619	-28.66	16050	20231101	39.56	27300	-17.95	20240523	17910	25.07	20240418	29200	-23.29	20230628	16050	39.56	20231101	1.58	N	336260	100	65 억		7784833	N	N	2222	N	00	N
27	20240625	151159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22550	50	2	0.22	6894808700	307552	56.66	22700	22750	22050	29250	15750	22500	22418.04	11.89	0	19450	23500	23000	22500	22000	21500	23250	22250	65	6750	100	16650	50	1	65493726	14769	-216.83	3.60	12	0.47	-104.00	6267.00	31400	20230619	-28.18	16050	20231101	40.50	27300	-17.40	20240523	17910	25.91	20240418	29200	-22.77	20230628	16050	40.50	20231101	1.58	N	336260	100	65 억		7784833	N	N	3216	N	00	N
28	20240625	141203	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22650	150	2	0.67	5737312650	256347	47.23	22700	22750	22050	29250	15750	22500	22380.49	11.89	0	17114	23500	23000	22500	22000	21500	23250	22250	65	6750	100	16650	50	1	65493726	14834	-217.79	3.61	12	0.39	-104.00	6267.00	31400	20230619	-27.87	16050	20231101	41.12	27300	-17.03	20240523	17910	26.47	20240418	29200	-22.43	20230628	16050	41.12	20231101	1.58	N	336260	100	65 억		7784833	N	N	3216	N	00	N
29	20240625	131203	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22150	-350	5	-1.56	4324277700	193380	35.63	22700	22750	22050	29250	15750	22500	22360.71	11.89	0	-2867	23500	23000	22500	22000	21500	23250	22250	65	6750	100	16650	50	1	65493726	14507	-212.98	3.53	12	0.30	-104.00	6267.00	31400	20230619	-29.46	16050	20231101	38.01	27300	-18.86	20240523	17910	23.67	20240418	29200	-24.14	20230628	16050	38.01	20231101	1.58	N	336260	100	65 억		7784833	N	N	3216	N	00	N
30	20240625	121206	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22100	-400	5	-1.78	4039460400	180544	33.26	22700	22750	22050	29250	15750	22500	22373.00	11.89	0	-3081	23500	23000	22500	22000	21500	23250	22250	65	6750	100	16650	50	1	65493726	14474	-212.50	3.53	12	0.28	-104.00	6267.00	31400	20230619	-29.62	16050	20231101	37.69	27300	-19.05	20240523	17910	23.39	20240418	29200	-24.32	20230628	16050	37.69	20231101	1.58	N	336260	100	65 억		7784833	N	N	3216	N	00	N
31	20240625	111204	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22450	-50	5	-0.22	2832234950	126211	23.25	22700	22750	22250	29250	15750	22500	22439.92	11.89	0	6570	23500	23000	22500	22000	21500	23250	22250	65	6750	100	16650	50	1	65493726	14703	-215.87	3.58	12	0.19	-104.00	6267.00	31400	20230619	-28.50	16050	20231101	39.88	27300	-17.77	20240523	17910	25.35	20240418	29200	-23.12	20230628	16050	39.88	20231101	1.58	N	336260	100	65 억		7784833	N	N	3216	N	00	N
32	20240625	101202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22350	-150	5	-0.67	2152829050	95863	17.66	22700	22750	22250	29250	15750	22500	22456.82	11.89	0	3517	23500	23000	22500	22000	21500	23250	22250	65	6750	100	16650	50	1	65493726	14638	-214.90	3.57	12	0.15	-104.00	6267.00	31400	20230619	-28.82	16050	20231101	39.25	27300	-18.13	20240523	17910	24.79	20240418	29200	-23.46	20230628	16050	39.25	20231101	1.58	N	336260	100	65 억		7784833	N	N	3216	N	00	N
33	20240625	091202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22550	50	2	0.22	647907150	28723	5.29	22700	22750	22400	29250	15750	22500	22559.52	11.89	0	-1213	23500	23000	22500	22000	21500	23250	22250	65	6750	100	16650	50	1	65493726	14769	-216.83	3.60	12	0.04	-104.00	6267.00	31400	20230619	-28.18	16050	20231101	40.50	27300	-17.40	20240523	17910	25.91	20240418	29200	-22.77	20230628	16050	40.50	20231101	1.58	N	336260	100	65 억		7784833	N	N	3216	N	00	N
34	20240624	161202	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22500	-100	5	-0.44	12225232750	540155	107.27	22300	23000	22000	29350	15850	22600	22632.91	11.94	0	48168	23366	22982	22216	21832	21066	23175	22025	65	6750	100	16720	50	1	65493726	14736	-216.35	3.59	12	0.82	-104.00	6267.00	31400	20230619	-28.34	16050	20231101	40.19	27300	-17.58	20240523	17910	25.63	20240418	29200	-22.95	20230628	16050	40.19	20231101	1.57	N	336260	100	65 억		7817616	N	N	3216	N	00	N
35	20240624	151158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22450	-150	5	-0.66	11697641350	516717	102.61	22300	23000	22000	29350	15850	22600	22638.39	11.94	0	57962	23366	22982	22216	21832	21066	23175	22025	65	6750	100	16720	50	1	65493726	14703	-215.87	3.58	12	0.79	-104.00	6267.00	31400	20230619	-28.50	16050	20231101	39.88	27300	-17.77	20240523	17910	25.35	20240418	29200	-23.12	20230628	16050	39.88	20231101	1.57	N	336260	100	65 억		7817616	N	N	1520	N	00	N
36	20240624	141159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22750	150	2	0.66	9757046050	430856	85.56	22300	23000	22000	29350	15850	22600	22645.73	11.94	0	56228	23366	22982	22216	21832	21066	23175	22025	65	6750	100	16720	50	1	65493726	14900	-218.75	3.63	12	0.66	-104.00	6267.00	31400	20230619	-27.55	16050	20231101	41.74	27300	-16.67	20240523	17910	27.02	20240418	29200	-22.09	20230628	16050	41.74	20231101	1.57	N	336260	100	65 억		7817616	N	N	1520	N	00	N
37	20240624	131157	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22950	350	2	1.55	8746728200	386561	76.76	22300	23000	22000	29350	15850	22600	22627.03	11.94	0	49101	23366	22982	22216	21832	21066	23175	22025	65	6750	100	16720	50	1	65493726	15031	-220.67	3.66	12	0.59	-104.00	6267.00	31400	20230619	-26.91	16050	20231101	42.99	27300	-15.93	20240523	17910	28.14	20240418	29200	-21.40	20230628	16050	42.99	20231101	1.57	N	336260	100	65 억		7817616	N	N	1520	N	00	N
38	20240624	121158	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22650	50	2	0.22	6359460650	282230	56.05	22300	22850	22000	29350	15850	22600	22532.90	11.94	0	40210	23366	22982	22216	21832	21066	23175	22025	65	6750	100	16720	50	1	65493726	14834	-217.79	3.61	12	0.43	-104.00	6267.00	31400	20230619	-27.87	16050	20231101	41.12	27300	-17.03	20240523	17910	26.47	20240418	29200	-22.43	20230628	16050	41.12	20231101	1.57	N	336260	100	65 억		7817616	N	N	1520	N	00	N
39	20240624	111201	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22600	0	3	0.00	5303524350	235673	46.80	22300	22850	22000	29350	15850	22600	22503.73	11.94	0	20605	23366	22982	22216	21832	21066	23175	22025	65	6750	100	16720	50	1	65493726	14802	-217.31	3.61	12	0.36	-104.00	6267.00	31400	20230619	-28.03	16050	20231101	40.81	27300	-17.22	20240523	17910	26.19	20240418	29200	-22.60	20230628	16050	40.81	20231101	1.57	N	336260	100	65 억		7817616	N	N	1520	N	00	N
40	20240624	101159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22650	50	2	0.22	3371763000	150251	29.84	22300	22750	22000	29350	15850	22600	22440.85	11.94	0	10271	23366	22982	22216	21832	21066	23175	22025	65	6750	100	16720	50	1	65493726	14834	-217.79	3.61	12	0.23	-104.00	6267.00	31400	20230619	-27.87	16050	20231101	41.12	27300	-17.03	20240523	17910	26.47	20240418	29200	-22.43	20230628	16050	41.12	20231101	1.57	N	336260	100	65 억		7817616	N	N	1520	N	00	N
41	20240624	091159	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22250	-350	5	-1.55	874474300	39487	7.84	22300	22350	22000	29350	15850	22600	22145.65	11.94	0	-9893	23366	22982	22216	21832	21066	23175	22025	65	6750	100	16720	50	1	65493726	14572	-213.94	3.55	12	0.06	-104.00	6267.00	31400	20230619	-29.14	16050	20231101	38.63	27300	-18.50	20240523	17910	24.23	20240418	29200	-23.80	20230628	16050	38.63	20231101	1.57	N	336260	100	65 억		7817616	N	N	1520	N	00	N
42	20240621	161118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22600	500	2	2.26	11018636250	498655	99.59	22000	22600	21450	28700	15500	22100	22094.81	11.89	0	34216	22900	22500	22300	21900	21700	22400	21800	65	6600	100	16350	50	1	65493726	14802	-217.31	3.61	12	0.76	-104.00	6267.00	31400	20230619	-28.03	16050	20231101	40.81	27300	-17.22	20240523	17910	26.19	20240418	30350	-25.54	20230621	16050	40.81	20231101	1.57	N	336260	100	65 억		7789442	N	N	1520	N	00	N
43	20240621	151119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22500	400	2	1.81	9386982850	426381	85.16	22000	22600	21450	28700	15500	22100	22015.45	11.89	0	26330	22900	22500	22300	21900	21700	22400	21800	65	6600	100	16350	50	1	65493726	14736	-216.35	3.59	12	0.65	-104.00	6267.00	31400	20230619	-28.34	16050	20231101	40.19	27300	-17.58	20240523	17910	25.63	20240418	30350	-25.86	20230621	16050	40.19	20231101	1.57	N	336260	100	65 억		7789442	N	N	322	N	00	N
44	20240621	141118	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22300	200	2	0.90	6396137800	293360	58.59	22000	22300	21450	28700	15500	22100	21802.86	11.89	0	3628	22900	22500	22300	21900	21700	22400	21800	65	6600	100	16350	50	1	65493726	14605	-214.42	3.56	12	0.45	-104.00	6267.00	31400	20230619	-28.98	16050	20231101	38.94	27300	-18.32	20240523	17910	24.51	20240418	30350	-26.52	20230621	16050	38.94	20231101	1.57	N	336260	100	65 억		7789442	N	N	322	N	00	N
45	20240621	131119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22100	0	3	0.00	5299399450	243870	48.71	22000	22200	21450	28700	15500	22100	21730.17	11.89	0	-8781	22900	22500	22300	21900	21700	22400	21800	65	6600	100	16350	50	1	65493726	14474	-212.50	3.53	12	0.37	-104.00	6267.00	31400	20230619	-29.62	16050	20231101	37.69	27300	-19.05	20240523	17910	23.39	20240418	30350	-27.18	20230621	16050	37.69	20231101	1.57	N	336260	100	65 억		7789442	N	N	322	N	00	N
46	20240621	121122	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21800	-300	5	-1.36	4551525350	209898	41.92	22000	22050	21450	28700	15500	22100	21684.13	11.89	0	-13042	22900	22500	22300	21900	21700	22400	21800	65	6600	100	16350	50	1	65493726	14278	-209.62	3.48	12	0.32	-104.00	6267.00	31400	20230619	-30.57	16050	20231101	35.83	27300	-20.15	20240523	17910	21.72	20240418	30350	-28.17	20230621	16050	35.83	20231101	1.57	N	336260	100	65 억		7789442	N	N	322	N	00	N
47	20240621	111120	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21800	-300	5	-1.36	4181543200	192931	38.53	22000	22050	21450	28700	15500	22100	21673.41	11.89	0	-14707	22900	22500	22300	21900	21700	22400	21800	65	6600	100	16350	50	1	65493726	14278	-209.62	3.48	12	0.29	-104.00	6267.00	31400	20230619	-30.57	16050	20231101	35.83	27300	-20.15	20240523	17910	21.72	20240418	30350	-28.17	20230621	16050	35.83	20231101	1.57	N	336260	100	65 억		7789442	N	N	322	N	00	N
48	20240621	101116	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21900	-200	5	-0.90	3283955850	151866	30.33	22000	22050	21450	28700	15500	22100	21623.51	11.89	0	-29468	22900	22500	22300	21900	21700	22400	21800	65	6600	100	16350	50	1	65493726	14343	-210.58	3.49	12	0.23	-104.00	6267.00	31400	20230619	-30.25	16050	20231101	36.45	27300	-19.78	20240523	17910	22.28	20240418	30350	-27.84	20230621	16050	36.45	20231101	1.57	N	336260	100	65 억		7789442	N	N	322	N	00	N
49	20240621	091122	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21600	-500	5	-2.26	911874800	41870	8.36	22000	22050	21600	28700	15500	22100	21777.43	11.89	0	-8240	22900	22500	22300	21900	21700	22400	21800	65	6600	100	16350	50	1	65493726	14147	-207.69	3.45	12	0.06	-104.00	6267.00	31400	20230619	-31.21	16050	20231101	34.58	27300	-20.88	20240523	17910	20.60	20240418	30350	-28.83	20230621	16050	34.58	20231101	1.57	N	336260	100	65 억		7789442	N	N	322	N	00	N
50	20240620	161114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22100	0	3	0.00	11029532900	494320	102.52	22350	22700	22100	28700	15500	22100	22315.81	12.00	0	-22316	22800	22450	22000	21650	21200	22625	21825	65	6600	100	16350	50	1	65493726	14474	-212.50	3.53	12	0.75	-104.00	6267.00	31400	20230619	-29.62	16050	20231101	37.69	27300	-19.05	20240523	17910	23.39	20240418	31150	-29.05	20230620	16050	37.69	20231101	1.60	N	336260	100	65 억		7862211	N	N	322	N	00	N
51	20240620	151110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22150	50	2	0.23	10343765900	463272	96.08	22350	22700	22100	28700	15500	22100	22327.82	12.00	0	-20005	22800	22450	22000	21650	21200	22625	21825	65	6600	100	16350	50	1	65493726	14507	-212.98	3.53	12	0.71	-104.00	6267.00	31400	20230619	-29.46	16050	20231101	38.01	27300	-18.86	20240523	17910	23.67	20240418	31150	-28.89	20230620	16050	38.01	20231101	1.60	N	336260	100	65 억		7862211	N	N	262	N	00	N
52	20240620	141115	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22200	100	2	0.45	9500648800	425280	88.20	22350	22700	22100	28700	15500	22100	22339.97	12.00	0	-17890	22800	22450	22000	21650	21200	22625	21825	65	6600	100	16350	50	1	65493726	14540	-213.46	3.54	12	0.65	-104.00	6267.00	31400	20230619	-29.30	16050	20231101	38.32	27300	-18.68	20240523	17910	23.95	20240418	31150	-28.73	20230620	16050	38.32	20231101	1.60	N	336260	100	65 억		7862211	N	N	262	N	00	N
53	20240620	131115	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22250	150	2	0.68	8941691900	400135	82.99	22350	22700	22100	28700	15500	22100	22346.92	12.00	0	-18422	22800	22450	22000	21650	21200	22625	21825	65	6600	100	16350	50	1	65493726	14572	-213.94	3.55	12	0.61	-104.00	6267.00	31400	20230619	-29.14	16050	20231101	38.63	27300	-18.50	20240523	17910	24.23	20240418	31150	-28.57	20230620	16050	38.63	20231101	1.60	N	336260	100	65 억		7862211	N	N	262	N	00	N
54	20240620	121113	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22400	300	2	1.36	8074481800	361310	74.94	22350	22700	22100	28700	15500	22100	22348.06	12.00	0	-13737	22800	22450	22000	21650	21200	22625	21825	65	6600	100	16350	50	1	65493726	14671	-215.38	3.57	12	0.55	-104.00	6267.00	31400	20230619	-28.66	16050	20231101	39.56	27300	-17.95	20240523	17910	25.07	20240418	31150	-28.09	20230620	16050	39.56	20231101	1.60	N	336260	100	65 억		7862211	N	N	262	N	00	N
55	20240620	111115	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22300	200	2	0.90	4207256950	189168	39.23	22350	22400	22100	28700	15500	22100	22241.13	12.00	0	-4941	22800	22450	22000	21650	21200	22625	21825	65	6600	100	16350	50	1	65493726	14605	-214.42	3.56	12	0.29	-104.00	6267.00	31400	20230619	-28.98	16050	20231101	38.94	27300	-18.32	20240523	17910	24.51	20240418	31150	-28.41	20230620	16050	38.94	20231101	1.60	N	336260	100	65 억		7862211	N	N	262	N	00	N
56	20240620	101117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22300	200	2	0.90	3375911850	151797	31.48	22350	22400	22100	28700	15500	22100	22240.00	12.00	0	-6244	22800	22450	22000	21650	21200	22625	21825	65	6600	100	16350	50	1	65493726	14605	-214.42	3.56	12	0.23	-104.00	6267.00	31400	20230619	-28.98	16050	20231101	38.94	27300	-18.32	20240523	17910	24.51	20240418	31150	-28.41	20230620	16050	38.94	20231101	1.60	N	336260	100	65 억		7862211	N	N	262	N	00	N
57	20240620	091121	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22150	50	2	0.23	1314285300	59059	12.25	22350	22350	22100	28700	15500	22100	22254.77	12.00	0	-15249	22800	22450	22000	21650	21200	22625	21825	65	6600	100	16350	50	1	65493726	14507	-212.98	3.53	12	0.09	-104.00	6267.00	31400	20230619	-29.46	16050	20231101	38.01	27300	-18.86	20240523	17910	23.67	20240418	31150	-28.89	20230620	16050	38.01	20231101	1.60	N	336260	100	65 억		7862211	N	N	262	N	00	N
58	20240619	161108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22100	400	2	1.84	10563260850	478826	106.73	21700	22350	21550	28200	15200	21700	22060.69	11.96	0	27637	22433	22066	21783	21416	21133	21925	21275	65	6500	100	16050	50	1	65493726	14474	-212.50	3.53	12	0.73	-104.00	6267.00	31500	20230613	-29.84	16050	20231101	37.69	27300	-19.05	20240523	17910	23.39	20240418	31400	-29.62	20230619	16050	37.69	20231101	1.59	N	336260	100	65 억		7834290	N	N	262	N	00	N
59	20240619	151110	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22050	350	2	1.61	9927605200	450099	100.33	21700	22350	21550	28200	15200	21700	22056.55	11.96	0	33153	22433	22066	21783	21416	21133	21925	21275	65	6500	100	16050	50	1	65493726	14441	-212.02	3.52	12	0.69	-104.00	6267.00	31500	20230613	-30.00	16050	20231101	37.38	27300	-19.23	20240523	17910	23.12	20240418	31400	-29.78	20230619	16050	37.38	20231101	1.59	N	336260	100	65 억		7834290	N	N	152	N	00	N
60	20240619	141119	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22150	450	2	2.07	9171586850	415839	92.69	21700	22350	21550	28200	15200	21700	22055.68	11.96	0	30816	22433	22066	21783	21416	21133	21925	21275	65	6500	100	16050	50	1	65493726	14507	-212.98	3.53	12	0.63	-104.00	6267.00	31500	20230613	-29.68	16050	20231101	38.01	27300	-18.86	20240523	17910	23.67	20240418	31400	-29.46	20230619	16050	38.01	20231101	1.59	N	336260	100	65 억		7834290	N	N	152	N	00	N
61	20240619	131106	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22000	300	2	1.38	7318286700	332192	74.05	21700	22350	21550	28200	15200	21700	22030.36	11.96	0	30050	22433	22066	21783	21416	21133	21925	21275	65	6500	100	16050	50	1	65493726	14409	-211.54	3.51	12	0.51	-104.00	6267.00	31500	20230613	-30.16	16050	20231101	37.07	27300	-19.41	20240523	17910	22.84	20240418	31400	-29.94	20230619	16050	37.07	20231101	1.59	N	336260	100	65 억		7834290	N	N	152	N	00	N
62	20240619	121107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22050	350	2	1.61	6522642700	296115	66.01	21700	22350	21550	28200	15200	21700	22027.47	11.96	0	31402	22433	22066	21783	21416	21133	21925	21275	65	6500	100	16050	50	1	65493726	14441	-212.02	3.52	12	0.45	-104.00	6267.00	31500	20230613	-30.00	16050	20231101	37.38	27300	-19.23	20240523	17910	23.12	20240418	31400	-29.78	20230619	16050	37.38	20231101	1.59	N	336260	100	65 억		7834290	N	N	152	N	00	N
63	20240619	111111	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22050	350	2	1.61	5575233950	253046	56.41	21700	22350	21550	28200	15200	21700	22032.58	11.96	0	24505	22433	22066	21783	21416	21133	21925	21275	65	6500	100	16050	50	1	65493726	14441	-212.02	3.52	12	0.39	-104.00	6267.00	31500	20230613	-30.00	16050	20231101	37.38	27300	-19.23	20240523	17910	23.12	20240418	31400	-29.78	20230619	16050	37.38	20231101	1.59	N	336260	100	65 억		7834290	N	N	152	N	00	N
64	20240619	101114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21950	250	2	1.15	4543398200	206121	45.95	21700	22350	21550	28200	15200	21700	22042.50	11.96	0	22902	22433	22066	21783	21416	21133	21925	21275	65	6500	100	16050	50	1	65493726	14376	-211.06	3.50	12	0.31	-104.00	6267.00	31500	20230613	-30.32	16050	20231101	36.76	27300	-19.60	20240523	17910	22.56	20240418	31400	-30.10	20230619	16050	36.76	20231101	1.59	N	336260	100	65 억		7834290	N	N	152	N	00	N
65	20240619	091117	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21900	200	2	0.92	1216843550	55698	12.42	21700	22050	21550	28200	15200	21700	21847.35	11.96	0	22633	22433	22066	21783	21416	21133	21925	21275	65	6500	100	16050	50	1	65493726	14343	-210.58	3.49	12	0.09	-104.00	6267.00	31500	20230613	-30.48	16050	20231101	36.45	27300	-19.78	20240523	17910	22.28	20240418	31400	-30.25	20230619	16050	36.45	20231101	1.59	N	336260	100	65 억		7834290	N	N	152	N	00	N
66	20240618	161104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21700	-250	5	-1.14	9687996050	446361	134.54	21900	22150	21500	28500	15400	21950	21704.24	11.92	0	19166	22516	22232	21916	21632	21316	22075	21475	65	6550	100	16240	50	1	65493726	14212	-208.65	3.46	12	0.68	-104.00	6267.00	31500	20230613	-31.11	16050	20231101	35.20	27300	-20.51	20240523	17910	21.16	20240418	31400	-30.89	20230619	16050	35.20	20231101	1.52	N	336260	100	65 억		7808880	N	N	152	N	00	N
67	20240618	151103	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21650	-300	5	-1.37	9091053350	418815	126.24	21900	22150	21500	28500	15400	21950	21706.32	11.92	0	21695	22516	22232	21916	21632	21316	22075	21475	65	6550	100	16240	50	1	65493726	14179	-208.17	3.45	12	0.64	-104.00	6267.00	31500	20230613	-31.27	16050	20231101	34.89	27300	-20.70	20240523	17910	20.88	20240418	31400	-31.05	20230619	16050	34.89	20231101	1.52	N	336260	100	65 억		7808880	N	N	1758	N	00	N
68	20240618	141107	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21600	-350	5	-1.59	7531481400	346566	104.46	21900	22150	21550	28500	15400	21950	21731.42	11.92	0	8169	22516	22232	21916	21632	21316	22075	21475	65	6550	100	16240	50	1	65493726	14147	-207.69	3.45	12	0.53	-104.00	6267.00	31500	20230613	-31.43	16050	20231101	34.58	27300	-20.88	20240523	17910	20.60	20240418	31400	-31.21	20230619	16050	34.58	20231101	1.52	N	336260	100	65 억		7808880	N	N	1758	N	00	N
69	20240618	131108	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21750	-200	5	-0.91	6508509150	299387	90.24	21900	22150	21550	28500	15400	21950	21739.10	11.92	0	19635	22516	22232	21916	21632	21316	22075	21475	65	6550	100	16240	50	1	65493726	14245	-209.13	3.47	12	0.46	-104.00	6267.00	31500	20230613	-30.95	16050	20231101	35.51	27300	-20.33	20240523	17910	21.44	20240418	31400	-30.73	20230619	16050	35.51	20231101	1.52	N	336260	100	65 억		7808880	N	N	1758	N	00	N
70	20240618	121105	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21600	-350	5	-1.59	5242506900	240949	72.63	21900	22150	21550	28500	15400	21950	21757.34	11.92	0	3687	22516	22232	21916	21632	21316	22075	21475	65	6550	100	16240	50	1	65493726	14147	-207.69	3.45	12	0.37	-104.00	6267.00	31500	20230613	-31.43	16050	20231101	34.58	27300	-20.88	20240523	17910	20.60	20240418	31400	-31.21	20230619	16050	34.58	20231101	1.52	N	336260	100	65 억		7808880	N	N	1758	N	00	N
71	20240618	111105	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21650	-300	5	-1.37	4502183150	206744	62.32	21900	22150	21550	28500	15400	21950	21776.19	11.92	0	-1206	22516	22232	21916	21632	21316	22075	21475	65	6550	100	16240	50	1	65493726	14179	-208.17	3.45	12	0.32	-104.00	6267.00	31500	20230613	-31.27	16050	20231101	34.89	27300	-20.70	20240523	17910	20.88	20240418	31400	-31.05	20230619	16050	34.89	20231101	1.52	N	336260	100	65 억		7808880	N	N	1758	N	00	N
72	20240618	101104	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21850	-100	5	-0.46	2902396700	132933	40.07	21900	22150	21650	28500	15400	21950	21833.09	11.92	0	5626	22516	22232	21916	21632	21316	22075	21475	65	6550	100	16240	50	1	65493726	14310	-210.10	3.49	12	0.20	-104.00	6267.00	31500	20230613	-30.63	16050	20231101	36.14	27300	-19.96	20240523	17910	22.00	20240418	31400	-30.41	20230619	16050	36.14	20231101	1.52	N	336260	100	65 억		7808880	N	N	1758	N	00	N
73	20240618	091114	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21800	-150	5	-0.68	605840300	27661	8.34	21900	22150	21750	28500	15400	21950	21901.45	11.92	0	-4949	22516	22232	21916	21632	21316	22075	21475	65	6550	100	16240	50	1	65493726	14278	-209.62	3.48	12	0.04	-104.00	6267.00	31500	20230613	-30.79	16050	20231101	35.83	27300	-20.15	20240523	17910	21.72	20240418	31400	-30.57	20230619	16050	35.83	20231101	1.52	N	336260	100	65 억		7808880	N	N	1758	N	00	N
74	20240617	161055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21950	-50	5	-0.23	7184678700	328004	46.95	22000	22200	21600	28600	15400	22000	21903.70	11.92	0	6396	23333	22666	22333	21666	21333	22500	21500	65	6600	100	16280	50	1	65493726	14376	-211.06	3.50	12	0.50	-104.00	6267.00	31500	20230613	-30.32	16050	20231101	36.76	27300	-19.60	20240523	17910	22.56	20240418	31400	-30.10	20230619	16050	36.76	20231101	1.49	N	336260	100	65 억		7806398	N	N	1758	N	00	N
75	20240617	151103	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21900	-100	5	-0.45	6494222000	296509	42.44	22000	22200	21600	28600	15400	22000	21902.24	11.92	0	-1050	23333	22666	22333	21666	21333	22500	21500	65	6600	100	16280	50	1	65493726	14343	-210.58	3.49	12	0.45	-104.00	6267.00	31500	20230613	-30.48	16050	20231101	36.45	27300	-19.78	20240523	17910	22.28	20240418	31400	-30.25	20230619	16050	36.45	20231101	1.49	N	336260	100	65 억		7806398	N	N	6514	N	00	N
76	20240617	141053	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22050	50	2	0.23	5724969700	261398	37.41	22000	22200	21600	28600	15400	22000	21901.31	11.92	0	-987	23333	22666	22333	21666	21333	22500	21500	65	6600	100	16280	50	1	65493726	14441	-212.02	3.52	12	0.40	-104.00	6267.00	31500	20230613	-30.00	16050	20231101	37.38	27300	-19.23	20240523	17910	23.12	20240418	31400	-29.78	20230619	16050	37.38	20231101	1.49	N	336260	100	65 억		7806398	N	N	6514	N	00	N
77	20240617	131052	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21850	-150	5	-0.68	5113933800	233624	33.44	22000	22200	21600	28600	15400	22000	21889.54	11.92	0	-2582	23333	22666	22333	21666	21333	22500	21500	65	6600	100	16280	50	1	65493726	14310	-210.10	3.49	12	0.36	-104.00	6267.00	31500	20230613	-30.63	16050	20231101	36.14	27300	-19.96	20240523	17910	22.00	20240418	31400	-30.41	20230619	16050	36.14	20231101	1.49	N	336260	100	65 억		7806398	N	N	6514	N	00	N
78	20240617	121054	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21800	-200	5	-0.91	4460844100	203615	29.14	22000	22200	21600	28600	15400	22000	21908.18	11.92	0	-3547	23333	22666	22333	21666	21333	22500	21500	65	6600	100	16280	50	1	65493726	14278	-209.62	3.48	12	0.31	-104.00	6267.00	31500	20230613	-30.79	16050	20231101	35.83	27300	-20.15	20240523	17910	21.72	20240418	31400	-30.57	20230619	16050	35.83	20231101	1.49	N	336260	100	65 억		7806398	N	N	6514	N	00	N
79	20240617	111046	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21950	-50	5	-0.23	3609363550	164679	23.57	22000	22200	21600	28600	15400	22000	21917.52	11.92	0	3840	23333	22666	22333	21666	21333	22500	21500	65	6600	100	16280	50	1	65493726	14376	-211.06	3.50	12	0.25	-104.00	6267.00	31500	20230613	-30.32	16050	20231101	36.76	27300	-19.60	20240523	17910	22.56	20240418	31400	-30.10	20230619	16050	36.76	20231101	1.49	N	336260	100	65 억		7806398	N	N	6514	N	00	N
80	20240617	101045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22000	0	3	0.00	2981335050	136142	19.49	22000	22200	21600	28600	15400	22000	21898.64	11.92	0	7116	23333	22666	22333	21666	21333	22500	21500	65	6600	100	16280	50	1	65493726	14409	-211.54	3.51	12	0.21	-104.00	6267.00	31500	20230613	-30.16	16050	20231101	37.07	27300	-19.41	20240523	17910	22.84	20240418	31400	-29.94	20230619	16050	37.07	20231101	1.49	N	336260	100	65 억		7806398	N	N	6514	N	00	N
81	20240617	091048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	21700	-300	5	-1.36	772805750	35371	5.06	22000	22000	21700	28600	15400	22000	21848.12	11.92	0	1790	23333	22666	22333	21666	21333	22500	21500	65	6600	100	16280	50	1	65493726	14212	-208.65	3.46	12	0.05	-104.00	6267.00	31500	20230613	-31.11	16050	20231101	35.20	27300	-20.51	20240523	17910	21.16	20240418	31400	-30.89	20230619	16050	35.20	20231101	1.49	N	336260	100	65 억		7806398	N	N	6514	N	00	N
82	20240614	160915	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22000	-1200	5	-5.17	15370212350	689932	103.96	23000	23000	22000	30150	16250	23200	22278.11	11.92	0	-113251	24200	23700	23300	22800	22400	23500	22600	65	6950	100	17160	50	1	65493726	14409	-211.54	3.51	12	1.05	-104.00	6267.00	31500	20230613	-30.16	16050	20231101	37.07	27300	-19.41	20240523	17910	22.84	20240418	31400	-29.94	20230619	16050	37.07	20231101	1.53	N	336260	100	65 억		7804501	N	N	6514	N	00	N
83	20240614	150918	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22000	-1200	5	-5.17	13876114700	622048	93.73	23000	23000	22000	30150	16250	23200	22306.81	11.92	0	-92028	24200	23700	23300	22800	22400	23500	22600	65	6950	100	17160	50	1	65493726	14409	-211.54	3.51	12	0.95	-104.00	6267.00	31500	20230613	-30.16	16050	20231101	37.07	27300	-19.41	20240523	17910	22.84	20240418	31400	-29.94	20230619	16050	37.07	20231101	1.53	N	336260	100	65 억		7804501	N	N	32573	N	00	N
84	20240614	140917	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22100	-1100	5	-4.74	12226328500	547316	82.47	23000	23000	22000	30150	16250	23200	22338.34	11.92	0	-78881	24200	23700	23300	22800	22400	23500	22600	65	6950	100	17160	50	1	65493726	14474	-212.50	3.53	12	0.84	-104.00	6267.00	31500	20230613	-29.84	16050	20231101	37.69	27300	-19.05	20240523	17910	23.39	20240418	31400	-29.62	20230619	16050	37.69	20231101	1.53	N	336260	100	65 억		7804501	N	N	32573	N	00	N
85	20240614	130920	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22100	-1100	5	-4.74	10858343950	485396	73.14	23000	23000	22050	30150	16250	23200	22369.68	11.92	0	-67775	24200	23700	23300	22800	22400	23500	22600	65	6950	100	17160	50	1	65493726	14474	-212.50	3.53	12	0.74	-104.00	6267.00	31500	20230613	-29.84	16050	20231101	37.69	27300	-19.05	20240523	17910	23.39	20240418	31400	-29.62	20230619	16050	37.69	20231101	1.53	N	336260	100	65 억		7804501	N	N	32573	N	00	N
86	20240614	120923	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22200	-1000	5	-4.31	8934371250	398466	60.04	23000	23000	22150	30150	16250	23200	22421.47	11.92	0	-32216	24200	23700	23300	22800	22400	23500	22600	65	6950	100	17160	50	1	65493726	14540	-213.46	3.54	12	0.61	-104.00	6267.00	31500	20230613	-29.52	16050	20231101	38.32	27300	-18.68	20240523	17910	23.95	20240418	31400	-29.30	20230619	16050	38.32	20231101	1.53	N	336260	100	65 억		7804501	N	N	32573	N	00	N
87	20240614	111034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22250	-950	5	-4.09	7839483700	349210	52.62	23000	23000	22150	30150	16250	23200	22448.70	11.92	0	-9360	24200	23700	23300	22800	22400	23500	22600	65	6950	100	17160	50	1	65493726	14572	-213.94	3.55	12	0.53	-104.00	6267.00	31500	20230613	-29.37	16050	20231101	38.63	27300	-18.50	20240523	17910	24.23	20240418	31400	-29.14	20230619	16050	38.63	20231101	1.53	N	336260	100	65 억		7804501	N	N	32573	N	00	N
88	20240614	101034	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22550	-650	5	-2.80	4035101200	178827	26.95	23000	23000	22350	30150	16250	23200	22563.45	11.92	0	-21341	24200	23700	23300	22800	22400	23500	22600	65	6950	100	17160	50	1	65493726	14769	-216.83	3.60	12	0.27	-104.00	6267.00	31500	20230613	-28.41	16050	20231101	40.50	27300	-17.40	20240523	17910	25.91	20240418	31400	-28.18	20230619	16050	40.50	20231101	1.53	N	336260	100	65 억		7804501	N	N	32573	N	00	N
89	20240614	091040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22500	-700	5	-3.02	1370890850	60363	9.10	23000	23000	22450	30150	16250	23200	22708.91	11.92	0	-15992	24200	23700	23300	22800	22400	23500	22600	65	6950	100	17160	50	1	65493726	14736	-216.35	3.59	12	0.09	-104.00	6267.00	31500	20230613	-28.57	16050	20231101	40.19	27300	-17.58	20240523	17910	25.63	20240418	31400	-28.34	20230619	16050	40.19	20231101	1.53	N	336260	100	65 억		7804501	N	N	32573	N	00	N
90	20240613	161022	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23200	200	2	0.87	15205878750	656055	121.04	23750	23800	22900	29900	16100	23000	23178.08	12.05	0	4554	24100	23550	22800	22250	21500	23825	22525	65	6900	100	17020	50	1	65493726	15195	-223.08	3.70	12	1.00	-104.00	6267.00	31500	20230613	-26.35	16050	20231101	44.55	27300	-15.02	20240523	17910	29.54	20240418	31500	-26.35	20230613	16050	44.55	20231101	1.40	N	336260	100	65 억		7894061	N	N	32573	N	00	N
91	20240613	151041	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23100	100	2	0.43	12158497000	524600	96.79	23750	23800	22900	29900	16100	23000	23177.15	12.05	0	-34996	24100	23550	22800	22250	21500	23825	22525	65	6900	100	17020	50	1	65493726	15129	-222.12	3.69	12	0.80	-104.00	6267.00	31500	20230613	-26.67	16050	20231101	43.93	27300	-15.38	20240523	17910	28.98	20240418	31500	-26.67	20230613	16050	43.93	20231101	1.40	N	336260	100	65 억		7894061	N	N	1156	N	00	N
92	20240613	141029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23050	50	2	0.22	10610003100	457479	84.40	23750	23800	22900	29900	16100	23000	23192.88	12.05	0	-44892	24100	23550	22800	22250	21500	23825	22525	65	6900	100	17020	50	1	65493726	15096	-221.63	3.68	12	0.70	-104.00	6267.00	31500	20230613	-26.83	16050	20231101	43.61	27300	-15.57	20240523	17910	28.70	20240418	31500	-26.83	20230613	16050	43.61	20231101	1.40	N	336260	100	65 억		7894061	N	N	1156	N	00	N
93	20240613	131027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23000	0	3	0.00	9063773550	390373	72.02	23750	23800	22900	29900	16100	23000	23218.98	12.05	0	-56345	24100	23550	22800	22250	21500	23825	22525	65	6900	100	17020	50	1	65493726	15064	-221.15	3.67	12	0.60	-104.00	6267.00	31500	20230613	-26.98	16050	20231101	43.30	27300	-15.75	20240523	17910	28.42	20240418	31500	-26.98	20230613	16050	43.30	20231101	1.40	N	336260	100	65 억		7894061	N	N	1156	N	00	N
94	20240613	121031	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23050	50	2	0.22	8055955300	346593	63.95	23750	23800	22900	29900	16100	23000	23244.20	12.05	0	-52612	24100	23550	22800	22250	21500	23825	22525	65	6900	100	17020	50	1	65493726	15096	-221.63	3.68	12	0.53	-104.00	6267.00	31500	20230613	-26.83	16050	20231101	43.61	27300	-15.57	20240523	17910	28.70	20240418	31500	-26.83	20230613	16050	43.61	20231101	1.40	N	336260	100	65 억		7894061	N	N	1156	N	00	N
95	20240613	111024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23000	0	3	0.00	7346659950	315802	58.26	23750	23800	22900	29900	16100	23000	23264.61	12.05	0	-52183	24100	23550	22800	22250	21500	23825	22525	65	6900	100	17020	50	1	65493726	15064	-221.15	3.67	12	0.48	-104.00	6267.00	31500	20230613	-26.98	16050	20231101	43.30	27300	-15.75	20240523	17910	28.42	20240418	31500	-26.98	20230613	16050	43.30	20231101	1.40	N	336260	100	65 억		7894061	N	N	1156	N	00	N
96	20240613	101023	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23100	100	2	0.43	5834175150	250233	46.17	23750	23800	22900	29900	16100	23000	23316.64	12.05	0	-57825	24100	23550	22800	22250	21500	23825	22525	65	6900	100	17020	50	1	65493726	15129	-222.12	3.69	12	0.38	-104.00	6267.00	31500	20230613	-26.67	16050	20231101	43.93	27300	-15.38	20240523	17910	28.98	20240418	31500	-26.67	20230613	16050	43.93	20231101	1.40	N	336260	100	65 억		7894061	N	N	1156	N	00	N
97	20240613	091032	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23150	150	2	0.65	3140596800	133741	24.67	23750	23800	23050	29900	16100	23000	23487.49	12.05	0	-40127	24100	23550	22800	22250	21500	23825	22525	65	6900	100	17020	50	1	65493726	15162	-222.60	3.69	12	0.20	-104.00	6267.00	31500	20230613	-26.51	16050	20231101	44.24	27300	-15.20	20240523	17910	29.26	20240418	31500	-26.51	20230613	16050	44.24	20231101	1.40	N	336260	100	65 억		7894061	N	N	1156	N	00	N
98	20240612	161014	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23000	450	2	2.00	12312993450	538634	30.56	22300	23350	22050	29300	15800	22550	22860.10	11.96	0	65837	25183	23866	23183	21866	21183	23525	21525	65	6750	100	16680	50	1	65493726	15064	-221.15	3.67	12	0.82	-104.00	6267.00	31500	20230613	-26.98	16050	20231101	43.30	27300	-15.75	20240523	17910	28.42	20240418	31500	-26.98	20230613	16050	43.30	20231101	1.34	N	336260	100	65 억		7834666	N	N	1156	N	00	N
99	20240612	151026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22950	400	2	1.77	11586090700	506997	28.77	22300	23350	22050	29300	15800	22550	22852.90	11.96	0	56109	25183	23866	23183	21866	21183	23525	21525	65	6750	100	16680	50	1	65493726	15031	-220.67	3.66	12	0.77	-104.00	6267.00	31500	20230613	-27.14	16050	20231101	42.99	27300	-15.93	20240523	17910	28.14	20240418	31500	-27.14	20230613	16050	42.99	20231101	1.34	N	336260	100	65 억		7834666	N	N	36	N	00	N
100	20240612	141018	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23100	550	2	2.44	10316790550	451826	25.64	22300	23350	22050	29300	15800	22550	22834.09	11.96	0	49395	25183	23866	23183	21866	21183	23525	21525	65	6750	100	16680	50	1	65493726	15129	-222.12	3.69	12	0.69	-104.00	6267.00	31500	20230613	-26.67	16050	20231101	43.93	27300	-15.38	20240523	17910	28.98	20240418	31500	-26.67	20230613	16050	43.93	20231101	1.34	N	336260	100	65 억		7834666	N	N	36	N	00	N
101	20240612	131020	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23050	500	2	2.22	9253490650	405769	23.02	22300	23350	22050	29300	15800	22550	22805.37	11.96	0	36948	25183	23866	23183	21866	21183	23525	21525	65	6750	100	16680	50	1	65493726	15096	-221.63	3.68	12	0.62	-104.00	6267.00	31500	20230613	-26.83	16050	20231101	43.61	27300	-15.57	20240523	17910	28.70	20240418	31500	-26.83	20230613	16050	43.61	20231101	1.34	N	336260	100	65 억		7834666	N	N	36	N	00	N
102	20240612	121019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22950	400	2	1.77	8287159950	363746	20.64	22300	23350	22050	29300	15800	22550	22783.38	11.96	0	38237	25183	23866	23183	21866	21183	23525	21525	65	6750	100	16680	50	1	65493726	15031	-220.67	3.66	12	0.56	-104.00	6267.00	31500	20230613	-27.14	16050	20231101	42.99	27300	-15.93	20240523	17910	28.14	20240418	31500	-27.14	20230613	16050	42.99	20231101	1.34	N	336260	100	65 억		7834666	N	N	36	N	00	N
103	20240612	111017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22900	350	2	1.55	7550471900	331571	18.81	22300	23350	22050	29300	15800	22550	22772.39	11.96	0	38864	25183	23866	23183	21866	21183	23525	21525	65	6750	100	16680	50	1	65493726	14998	-220.19	3.65	12	0.51	-104.00	6267.00	31500	20230613	-27.30	16050	20231101	42.68	27300	-16.12	20240523	17910	27.86	20240418	31500	-27.30	20230613	16050	42.68	20231101	1.34	N	336260	100	65 억		7834666	N	N	36	N	00	N
104	20240612	101019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23150	600	2	2.66	6087596000	267843	15.20	22300	23350	22050	29300	15800	22550	22728.81	11.96	0	39365	25183	23866	23183	21866	21183	23525	21525	65	6750	100	16680	50	1	65493726	15162	-222.60	3.69	12	0.41	-104.00	6267.00	31500	20230613	-26.51	16050	20231101	44.24	27300	-15.20	20240523	17910	29.26	20240418	31500	-26.51	20230613	16050	44.24	20231101	1.34	N	336260	100	65 억		7834666	N	N	36	N	00	N
105	20240612	091022	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22550	0	3	0.00	1969242000	88477	5.02	22300	22550	22050	29300	15800	22550	22254.20	11.96	0	22759	25183	23866	23183	21866	21183	23525	21525	65	6750	100	16680	50	1	65493726	14769	-216.83	3.60	12	0.14	-104.00	6267.00	31500	20230613	-28.41	16050	20231101	40.50	27300	-17.40	20240523	17910	25.91	20240418	31500	-28.41	20230613	16050	40.50	20231101	1.34	N	336260	100	65 억		7834666	N	N	36	N	00	N
106	20240610	161011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22550	50	2	0.22	8485400500	375703	71.48	22500	22850	22250	29250	15750	22500	22585.82	12.37	0	2241	23466	22982	22666	22182	21866	22825	22025	65	6750	100	16650	50	1	65493726	14769	-216.83	3.60	12	0.57	-104.00	6267.00	31500	20230613	-28.41	16050	20231101	40.50	27300	-17.40	20240523	17910	25.91	20240418	31500	-28.41	20230613	16050	40.50	20231101	1.25	N	336260	100	65 억		8099227	N	N	194	N	00	N
107	20240610	151021	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22650	150	2	0.67	7769859050	344013	65.45	22500	22850	22250	29250	15750	22500	22585.97	12.37	0	-3269	23466	22982	22666	22182	21866	22825	22025	65	6750	100	16650	50	1	65493726	14834	-217.79	3.61	12	0.53	-104.00	6267.00	31500	20230613	-28.10	16050	20231101	41.12	27300	-17.03	20240523	17910	26.47	20240418	31500	-28.10	20230613	16050	41.12	20231101	1.25	N	336260	100	65 억		8099227	N	N	53	N	00	N
108	20240610	141015	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22650	150	2	0.67	6309044050	279656	53.21	22500	22850	22250	29250	15750	22500	22560.04	12.37	0	-14500	23466	22982	22666	22182	21866	22825	22025	65	6750	100	16650	50	1	65493726	14834	-217.79	3.61	12	0.43	-104.00	6267.00	31500	20230613	-28.10	16050	20231101	41.12	27300	-17.03	20240523	17910	26.47	20240418	31500	-28.10	20230613	16050	41.12	20231101	1.25	N	336260	100	65 억		8099227	N	N	53	N	00	N
109	20240610	131011	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22500	0	3	0.00	5457040850	241956	46.03	22500	22850	22250	29250	15750	22500	22553.88	12.37	0	-11349	23466	22982	22666	22182	21866	22825	22025	65	6750	100	16650	50	1	65493726	14736	-216.35	3.59	12	0.37	-104.00	6267.00	31500	20230613	-28.57	16050	20231101	40.19	27300	-17.58	20240523	17910	25.63	20240418	31500	-28.57	20230613	16050	40.19	20231101	1.25	N	336260	100	65 억		8099227	N	N	53	N	00	N
110	20240610	121014	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22350	-150	5	-0.67	4978814000	220646	41.98	22500	22850	22250	29250	15750	22500	22564.74	12.37	0	-10893	23466	22982	22666	22182	21866	22825	22025	65	6750	100	16650	50	1	65493726	14638	-214.90	3.57	12	0.34	-104.00	6267.00	31500	20230613	-29.05	16050	20231101	39.25	27300	-18.13	20240523	17910	24.79	20240418	31500	-29.05	20230613	16050	39.25	20231101	1.25	N	336260	100	65 억		8099227	N	N	53	N	00	N
111	20240610	111017	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22550	50	2	0.22	4311955400	190892	36.32	22500	22850	22250	29250	15750	22500	22588.50	12.37	0	-4268	23466	22982	22666	22182	21866	22825	22025	65	6750	100	16650	50	1	65493726	14769	-216.83	3.60	12	0.29	-104.00	6267.00	31500	20230613	-28.41	16050	20231101	40.50	27300	-17.40	20240523	17910	25.91	20240418	31500	-28.41	20230613	16050	40.50	20231101	1.25	N	336260	100	65 억		8099227	N	N	53	N	00	N
112	20240610	101013	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22700	200	2	0.89	3261814950	144221	27.44	22500	22850	22250	29250	15750	22500	22616.86	12.37	0	-12987	23466	22982	22666	22182	21866	22825	22025	65	6750	100	16650	50	1	65493726	14867	-218.27	3.62	12	0.22	-104.00	6267.00	31500	20230613	-27.94	16050	20231101	41.43	27300	-16.85	20240523	17910	26.74	20240418	31500	-27.94	20230613	16050	41.43	20231101	1.25	N	336260	100	65 억		8099227	N	N	53	N	00	N
113	20240610	091019	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22700	200	2	0.89	1373367200	60835	11.57	22500	22850	22250	29250	15750	22500	22575.40	12.37	0	-11738	23466	22982	22666	22182	21866	22825	22025	65	6750	100	16650	50	1	65493726	14867	-218.27	3.62	12	0.09	-104.00	6267.00	31500	20230613	-27.94	16050	20231101	41.43	27300	-16.85	20240523	17910	26.74	20240418	31500	-27.94	20230613	16050	41.43	20231101	1.25	N	336260	100	65 억		8099227	N	N	53	N	00	N
114	20240607	161047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22500	-400	5	-1.75	11766872850	519083	55.79	23050	23150	22350	29750	16050	22900	22668.85	12.42	0	-34878	23766	23332	22866	22432	21966	23100	22200	65	6850	100	16940	50	1	65493726	14736	-216.35	3.59	12	0.79	-104.00	6267.00	31500	20230613	-28.57	16050	20231101	40.19	27300	-17.58	20240523	17910	25.63	20240418	31500	-28.57	20230613	16050	40.19	20231101	1.20	N	336260	100	65 억		8137457	N	N	53	N	00	N
115	20240607	151055	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22450	-450	5	-1.97	11196913750	493747	53.07	23050	23150	22350	29750	16050	22900	22677.29	12.42	0	-39057	23766	23332	22866	22432	21966	23100	22200	65	6850	100	16940	50	1	65493726	14703	-215.87	3.58	12	0.75	-104.00	6267.00	31500	20230613	-28.73	16050	20231101	39.88	27300	-17.77	20240523	17910	25.35	20240418	31500	-28.73	20230613	16050	39.88	20231101	1.20	N	336260	100	65 억		8137457	N	N	32755	N	00	N
116	20240607	141048	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22450	-450	5	-1.97	9510594900	418523	44.98	23050	23150	22400	29750	16050	22900	22724.06	12.42	0	-39496	23766	23332	22866	22432	21966	23100	22200	65	6850	100	16940	50	1	65493726	14703	-215.87	3.58	12	0.64	-104.00	6267.00	31500	20230613	-28.73	16050	20231101	39.88	27300	-17.77	20240523	17910	25.35	20240418	31500	-28.73	20230613	16050	39.88	20231101	1.20	N	336260	100	65 억		8137457	N	N	32755	N	00	N
117	20240607	131045	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22600	-300	5	-1.31	7496775550	329128	35.37	23050	23150	22550	29750	16050	22900	22777.58	12.42	0	-2044	23766	23332	22866	22432	21966	23100	22200	65	6850	100	16940	50	1	65493726	14802	-217.31	3.61	12	0.50	-104.00	6267.00	31500	20230613	-28.25	16050	20231101	40.81	27300	-17.22	20240523	17910	26.19	20240418	31500	-28.25	20230613	16050	40.81	20231101	1.20	N	336260	100	65 억		8137457	N	N	32755	N	00	N
118	20240607	121049	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22600	-300	5	-1.31	6753006200	296301	31.85	23050	23150	22550	29750	16050	22900	22790.92	12.42	0	-6209	23766	23332	22866	22432	21966	23100	22200	65	6850	100	16940	50	1	65493726	14802	-217.31	3.61	12	0.45	-104.00	6267.00	31500	20230613	-28.25	16050	20231101	40.81	27300	-17.22	20240523	17910	26.19	20240418	31500	-28.25	20230613	16050	40.81	20231101	1.20	N	336260	100	65 억		8137457	N	N	32755	N	00	N
119	20240607	111028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22800	-100	5	-0.44	5267282550	230765	24.80	23050	23150	22600	29750	16050	22900	22825.21	12.42	0	-5399	23766	23332	22866	22432	21966	23100	22200	65	6850	100	16940	50	1	65493726	14933	-219.23	3.64	12	0.35	-104.00	6267.00	31500	20230613	-27.62	16050	20231101	42.06	27300	-16.48	20240523	17910	27.30	20240418	31500	-27.62	20230613	16050	42.06	20231101	1.20	N	336260	100	65 억		8137457	N	N	32755	N	00	N
120	20240607	101049	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22700	-200	5	-0.87	3725847500	162795	17.50	23050	23150	22600	29750	16050	22900	22886.72	12.42	0	-17382	23766	23332	22866	22432	21966	23100	22200	65	6850	100	16940	50	1	65493726	14867	-218.27	3.62	12	0.25	-104.00	6267.00	31500	20230613	-27.94	16050	20231101	41.43	27300	-16.85	20240523	17910	26.74	20240418	31500	-27.94	20230613	16050	41.43	20231101	1.20	N	336260	100	65 억		8137457	N	N	32755	N	00	N
121	20240607	091047	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22850	-50	5	-0.22	1377644500	60260	6.48	23050	23150	22600	29750	16050	22900	22861.48	12.42	0	-11489	23766	23332	22866	22432	21966	23100	22200	65	6850	100	16940	50	1	65493726	14965	-219.71	3.65	12	0.09	-104.00	6267.00	31500	20230613	-27.46	16050	20231101	42.37	27300	-16.30	20240523	17910	27.58	20240418	31500	-27.46	20230613	16050	42.37	20231101	1.20	N	336260	100	65 억		8137457	N	N	32755	N	00	N
122	20240605	161044	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22900	-650	5	-2.76	21026696200	922610	107.04	23250	23300	22400	30600	16500	23550	22790.35	12.37	0	35932	24416	23982	23566	23132	22716	23775	22925	65	7050	100	17420	50	1	65493726	14998	-220.19	3.65	12	1.41	-104.00	6267.00	31500	20230613	-27.30	16050	20231101	42.68	27300	-16.12	20240523	17910	27.86	20240418	31500	-27.30	20230613	16050	42.68	20231101	1.32	N	336260	100	65 억		8100192	N	N	32728	N	00	N
123	20240605	151042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22850	-700	5	-2.97	20318186650	891671	103.45	23250	23300	22400	30600	16500	23550	22786.61	12.37	0	34591	24416	23982	23566	23132	22716	23775	22925	65	7050	100	17420	50	1	65493726	14965	-219.71	3.65	12	1.36	-104.00	6267.00	31500	20230613	-27.46	16050	20231101	42.37	27300	-16.30	20240523	17910	27.58	20240418	31500	-27.46	20230613	16050	42.37	20231101	1.32	N	336260	100	65 억		8100192	N	N	34243	N	00	N
124	20240605	141043	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22850	-700	5	-2.97	18772265650	823960	95.60	23250	23300	22400	30600	16500	23550	22782.94	12.37	0	36672	24416	23982	23566	23132	22716	23775	22925	65	7050	100	17420	50	1	65493726	14965	-219.71	3.65	12	1.26	-104.00	6267.00	31500	20230613	-27.46	16050	20231101	42.37	27300	-16.30	20240523	17910	27.58	20240418	31500	-27.46	20230613	16050	42.37	20231101	1.32	N	336260	100	65 억		8100192	N	N	34243	N	00	N
125	20240605	131042	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22700	-850	5	-3.61	17362308900	762043	88.41	23250	23300	22400	30600	16500	23550	22783.86	12.37	0	36622	24416	23982	23566	23132	22716	23775	22925	65	7050	100	17420	50	1	65493726	14867	-218.27	3.62	12	1.16	-104.00	6267.00	31500	20230613	-27.94	16050	20231101	41.43	27300	-16.85	20240523	17910	26.74	20240418	31500	-27.94	20230613	16050	41.43	20231101	1.32	N	336260	100	65 억		8100192	N	N	34243	N	00	N
126	20240605	121040	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22900	-650	5	-2.76	14966081000	656413	76.16	23250	23300	22400	30600	16500	23550	22799.75	12.37	0	49337	24416	23982	23566	23132	22716	23775	22925	65	7050	100	17420	50	1	65493726	14998	-220.19	3.65	12	1.00	-104.00	6267.00	31500	20230613	-27.30	16050	20231101	42.68	27300	-16.12	20240523	17910	27.86	20240418	31500	-27.30	20230613	16050	42.68	20231101	1.32	N	336260	100	65 억		8100192	N	N	34243	N	00	N
127	20240605	111041	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23050	-500	5	-2.12	13068123500	573911	66.59	23250	23300	22400	30600	16500	23550	22770.24	12.37	0	53019	24416	23982	23566	23132	22716	23775	22925	65	7050	100	17420	50	1	65493726	15096	-221.63	3.68	12	0.88	-104.00	6267.00	31500	20230613	-26.83	16050	20231101	43.61	27300	-15.57	20240523	17910	28.70	20240418	31500	-26.83	20230613	16050	43.61	20231101	1.32	N	336260	100	65 억		8100192	N	N	34243	N	00	N
128	20240605	101038	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22850	-700	5	-2.97	10357019100	455875	52.89	23250	23300	22400	30600	16500	23550	22718.92	12.37	0	33558	24416	23982	23566	23132	22716	23775	22925	65	7050	100	17420	50	1	65493726	14965	-219.71	3.65	12	0.70	-104.00	6267.00	31500	20230613	-27.46	16050	20231101	42.37	27300	-16.30	20240523	17910	27.58	20240418	31500	-27.46	20230613	16050	42.37	20231101	1.32	N	336260	100	65 억		8100192	N	N	34243	N	00	N
129	20240605	091037	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	22900	-650	5	-2.76	3045565500	132805	15.41	23250	23300	22750	30600	16500	23550	22932.43	12.37	0	2988	24416	23982	23566	23132	22716	23775	22925	65	7050	100	17420	50	1	65493726	14998	-220.19	3.65	12	0.20	-104.00	6267.00	31500	20230613	-27.30	16050	20231101	42.68	27300	-16.12	20240523	17910	27.86	20240418	31500	-27.30	20230613	16050	42.68	20231101	1.32	N	336260	100	65 억		8100192	N	N	34243	N	00	N
130	20240604	161029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23550	-650	5	-2.69	20066902200	852981	103.93	23650	24000	23150	31450	16950	24200	23520.28	12.19	0	101666	25500	24850	24500	23850	23500	24675	23675	65	7250	100	17900	50	1	65493726	15424	-226.44	3.76	12	1.30	-104.00	6267.00	31500	20230613	-25.24	16050	20231101	46.73	27300	-13.74	20240523	17910	31.49	20240418	31500	-25.24	20230613	16050	46.73	20231101	1.38	N	336260	100	65 억		7985475	N	N	34243	N	00	N
131	20240604	151030	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23400	-800	5	-3.31	19225755150	817132	99.56	23650	24000	23150	31450	16950	24200	23522.39	12.19	0	95148	25500	24850	24500	23850	23500	24675	23675	65	7250	100	17900	50	1	65493726	15326	-225.00	3.73	12	1.25	-104.00	6267.00	31500	20230613	-25.71	16050	20231101	45.79	27300	-14.29	20240523	17910	30.65	20240418	31500	-25.71	20230613	16050	45.79	20231101	1.38	N	336260	100	65 억		7985475	N	N	550	N	00	N
132	20240604	141033	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23500	-700	5	-2.89	16738315850	710948	86.62	23650	24000	23150	31450	16950	24200	23536.98	12.19	0	76601	25500	24850	24500	23850	23500	24675	23675	65	7250	100	17900	50	1	65493726	15391	-225.96	3.75	12	1.09	-104.00	6267.00	31500	20230613	-25.40	16050	20231101	46.42	27300	-13.92	20240523	17910	31.21	20240418	31500	-25.40	20230613	16050	46.42	20231101	1.38	N	336260	100	65 억		7985475	N	N	550	N	00	N
133	20240604	131029	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23750	-450	5	-1.86	15229834050	647331	78.87	23650	24000	23150	31450	16950	24200	23519.59	12.19	0	75779	25500	24850	24500	23850	23500	24675	23675	65	7250	100	17900	50	1	65493726	15555	-228.37	3.79	12	0.99	-104.00	6267.00	31500	20230613	-24.60	16050	20231101	47.98	27300	-13.00	20240523	17910	32.61	20240418	31500	-24.60	20230613	16050	47.98	20231101	1.38	N	336260	100	65 억		7985475	N	N	550	N	00	N
134	20240604	121028	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23600	-600	5	-2.48	13285348050	565553	68.91	23650	23950	23150	31450	16950	24200	23481.80	12.19	0	73395	25500	24850	24500	23850	23500	24675	23675	65	7250	100	17900	50	1	65493726	15457	-226.92	3.77	12	0.86	-104.00	6267.00	31500	20230613	-25.08	16050	20231101	47.04	27300	-13.55	20240523	17910	31.77	20240418	31500	-25.08	20230613	16050	47.04	20231101	1.38	N	336260	100	65 억		7985475	N	N	550	N	00	N
135	20240604	111024	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23500	-700	5	-2.89	11530372550	491345	59.87	23650	23950	23150	31450	16950	24200	23456.11	12.19	0	74395	25500	24850	24500	23850	23500	24675	23675	65	7250	100	17900	50	1	65493726	15391	-225.96	3.75	12	0.75	-104.00	6267.00	31500	20230613	-25.40	16050	20231101	46.42	27300	-13.92	20240523	17910	31.21	20240418	31500	-25.40	20230613	16050	46.42	20231101	1.38	N	336260	100	65 억		7985475	N	N	550	N	00	N
136	20240604	101027	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23400	-800	5	-3.31	9572159200	407678	49.67	23650	23950	23150	31450	16950	24200	23466.82	12.19	0	69520	25500	24850	24500	23850	23500	24675	23675	65	7250	100	17900	50	1	65493726	15326	-225.00	3.73	12	0.62	-104.00	6267.00	31500	20230613	-25.71	16050	20231101	45.79	27300	-14.29	20240523	17910	30.65	20240418	31500	-25.71	20230613	16050	45.79	20231101	1.38	N	336260	100	65 억		7985475	N	N	550	N	00	N
137	20240604	091026	55	40.00	KOSPI200		전기.전자	N	N	N	Y	40	N	23500	-700	5	-2.89	3641993850	154051	18.77	23650	23950	23350	31450	16950	24200	23614.25	12.19	0	41994	25500	24850	24500	23850	23500	24675	23675	65	7250	100	17900	50	1	65493726	15391	-225.96	3.75	12	0.24	-104.00	6267.00	31500	20230613	-25.40	16050	20231101	46.42	27300	-13.92	20240523	17910	31.21	20240418	31500	-25.40	20230613	16050	46.42	20231101	1.38	N	336260	100	65 억		7985475	N	N	550	N	00	N
138	20240603	161015	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24200	-300	5	-1.22	19632560300	802397	61.72	25150	25150	24150	31850	17150	24500	24467.49	12.22	0	-25263	25433	24966	24233	23766	23033	25200	24000	65	7350	100	18130	50	1	65493726	15849	-232.69	3.86	12	1.23	-104.00	6267.00	31500	20230613	-23.17	16050	20231101	50.78	27300	-11.36	20240523	17910	35.12	20240418	31500	-23.17	20230613	16050	50.78	20231101	1.46	N	336260	100	65 억		8002665	N	N	550	N	00	N
139	20240603	151015	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24250	-250	5	-1.02	18782775300	767344	59.02	25150	25150	24150	31850	17150	24500	24477.64	12.22	0	-28458	25433	24966	24233	23766	23033	25200	24000	65	7350	100	18130	50	1	65493726	15882	-233.17	3.87	12	1.17	-104.00	6267.00	31500	20230613	-23.02	16050	20231101	51.09	27300	-11.17	20240523	17910	35.40	20240418	31500	-23.02	20230613	16050	51.09	20231101	1.46	N	336260	100	65 억		8002665	N	N	26	N	00	N
140	20240603	141015	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24350	-150	5	-0.61	17339344100	707810	54.44	25150	25150	24150	31850	17150	24500	24497.17	12.22	0	-16280	25433	24966	24233	23766	23033	25200	24000	65	7350	100	18130	50	1	65493726	15948	-234.13	3.89	12	1.08	-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	1.46	N	336260	100	65 억		8002665	N	N	26	N	00	N
141	20240603	131016	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24250	-250	5	-1.02	16129318850	657959	50.61	25150	25150	24150	31850	17150	24500	24514.18	12.22	0	-17044	25433	24966	24233	23766	23033	25200	24000	65	7350	100	18130	50	1	65493726	15882	-233.17	3.87	12	1.00	-104.00	6267.00	31500	20230613	-23.02	16050	20231101	51.09	27300	-11.17	20240523	17910	35.40	20240418	31500	-23.02	20230613	16050	51.09	20231101	1.46	N	336260	100	65 억		8002665	N	N	26	N	00	N
142	20240603	121015	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24550	50	2	0.20	14794125900	603109	46.39	25150	25150	24150	31850	17150	24500	24529.79	12.22	0	-3603	25433	24966	24233	23766	23033	25200	24000	65	7350	100	18130	50	1	65493726	16079	-236.06	3.92	12	0.92	-104.00	6267.00	31500	20230613	-22.06	16050	20231101	52.96	27300	-10.07	20240523	17910	37.07	20240418	31500	-22.06	20230613	16050	52.96	20231101	1.46	N	336260	100	65 억		8002665	N	N	26	N	00	N
143	20240603	111009	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24250	-250	5	-1.02	12406051550	505920	38.91	25150	25150	24150	31850	17150	24500	24521.78	12.22	0	1002	25433	24966	24233	23766	23033	25200	24000	65	7350	100	18130	50	1	65493726	15882	-233.17	3.87	12	0.77	-104.00	6267.00	31500	20230613	-23.02	16050	20231101	51.09	27300	-11.17	20240523	17910	35.40	20240418	31500	-23.02	20230613	16050	51.09	20231101	1.46	N	336260	100	65 억		8002665	N	N	26	N	00	N
144	20240603	101004	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24550	50	2	0.20	8056277900	328044	25.23	25150	25150	24150	31850	17150	24500	24558.59	12.22	0	-38247	25433	24966	24233	23766	23033	25200	24000	65	7350	100	18130	50	1	65493726	16079	-236.06	3.92	12	0.50	-104.00	6267.00	31500	20230613	-22.06	16050	20231101	52.96	27300	-10.07	20240523	17910	37.07	20240418	31500	-22.06	20230613	16050	52.96	20231101	1.46	N	336260	100	65 억		8002665	N	N	26	N	00	N
145	20240603	091004	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	24250	-250	5	-1.02	3673865350	148291	11.41	25150	25150	24250	31850	17150	24500	24775.38	12.22	0	-52650	25433	24966	24233	23766	23033	25200	24000	65	7350	100	18130	50	1	65493726	15882	-233.17	3.87	12	0.23	-104.00	6267.00	31500	20230613	-23.02	16050	20231101	51.09	27300	-11.17	20240523	17910	35.40	20240418	31500	-23.02	20230613	16050	51.09	20231101	1.46	N	336260	100	65 억		8002665	N	N	26	N	00	N