KissMeData/108320/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160818	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	71100	2100	2	3.04	5873750300	83886	132.78	69000	71100	68800	89700	48300	69000	70018.62	26.25	0	28161	70200	69600	69000	68400	67800	69600	68400	81	20700	500	52440	100	1	16264300	11564	11.43	1.18	12	0.52	6222.00	60056.00	126900	20230705	-43.97	68000	20240527	4.56	87200	-18.46	20240102	68000	4.56	20240527	126900	-43.97	20230705	68000	4.56	20240527	2.00	N	108320	500	81 억		4269684	N	N	112	N	00	N
3	20240531	150817	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	70500	1500	2	2.17	4092502400	58758	93.00	69000	70600	68800	89700	48300	69000	69650.13	26.25	0	16244	70200	69600	69000	68400	67800	69600	68400	81	20700	500	52440	100	1	16264300	11466	11.33	1.17	12	0.36	6222.00	60056.00	126900	20230705	-44.44	68000	20240527	3.68	87200	-19.15	20240102	68000	3.68	20240527	126900	-44.44	20230705	68000	3.68	20240527	2.00	N	108320	500	81 억		4269684	N	N	889	N	00	N
4	20240531	140816	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69800	800	2	1.16	2829942600	40766	64.53	69000	70000	68800	89700	48300	69000	69419.19	26.25	0	10514	70200	69600	69000	68400	67800	69600	68400	81	20700	500	52440	100	1	16264300	11352	11.22	1.16	12	0.25	6222.00	60056.00	126900	20230705	-45.00	68000	20240527	2.65	87200	-19.95	20240102	68000	2.65	20240527	126900	-45.00	20230705	68000	2.65	20240527	2.00	N	108320	500	81 억		4269684	N	N	889	N	00	N
5	20240531	130821	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69500	500	2	0.72	2089415600	30159	47.74	69000	69800	68800	89700	48300	69000	69280.00	26.25	0	7864	70200	69600	69000	68400	67800	69600	68400	81	20700	500	52440	100	1	16264300	11304	11.17	1.16	12	0.19	6222.00	60056.00	126900	20230705	-45.23	68000	20240527	2.21	87200	-20.30	20240102	68000	2.21	20240527	126900	-45.23	20230705	68000	2.21	20240527	2.00	N	108320	500	81 억		4269684	N	N	889	N	00	N
6	20240531	120825	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69500	500	2	0.72	1668067700	24101	38.15	69000	69600	68800	89700	48300	69000	69211.56	26.25	0	6092	70200	69600	69000	68400	67800	69600	68400	81	20700	500	52440	100	1	16264300	11304	11.17	1.16	12	0.15	6222.00	60056.00	126900	20230705	-45.23	68000	20240527	2.21	87200	-20.30	20240102	68000	2.21	20240527	126900	-45.23	20230705	68000	2.21	20240527	2.00	N	108320	500	81 억		4269684	N	N	889	N	00	N
7	20240531	110820	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69400	400	2	0.58	1388358300	20075	31.78	69000	69600	68800	89700	48300	69000	69158.57	26.25	0	3960	70200	69600	69000	68400	67800	69600	68400	81	20700	500	52440	100	1	16264300	11287	11.15	1.16	12	0.12	6222.00	60056.00	126900	20230705	-45.31	68000	20240527	2.06	87200	-20.41	20240102	68000	2.06	20240527	126900	-45.31	20230705	68000	2.06	20240527	2.00	N	108320	500	81 억		4269684	N	N	889	N	00	N
8	20240531	100820	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69500	500	2	0.72	962750500	13935	22.06	69000	69500	68800	89700	48300	69000	69088.66	26.25	0	2407	70200	69600	69000	68400	67800	69600	68400	81	20700	500	52440	100	1	16264300	11304	11.17	1.16	12	0.09	6222.00	60056.00	126900	20230705	-45.23	68000	20240527	2.21	87200	-20.30	20240102	68000	2.21	20240527	126900	-45.23	20230705	68000	2.21	20240527	2.00	N	108320	500	81 억		4269684	N	N	889	N	00	N
9	20240531	090819	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69100	100	2	0.14	167236400	2424	3.84	69000	69200	68800	89700	48300	69000	68991.91	26.25	0	365	70200	69600	69000	68400	67800	69600	68400	81	20700	500	52440	100	1	16264300	11239	11.11	1.15	12	0.01	6222.00	60056.00	126900	20230705	-45.55	68000	20240527	1.62	87200	-20.76	20240102	68000	1.62	20240527	126900	-45.55	20230705	68000	1.62	20240527	2.00	N	108320	500	81 억		4269684	N	N	889	N	00	N
10	20240530	160815	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69000	-600	5	-0.86	4332981400	62899	96.41	69000	69600	68400	90400	48800	69600	68887.69	26.16	0	14133	70866	70232	69766	69132	68666	70000	68900	81	20800	500	52890	100	1	16264300	11222	11.09	1.15	12	0.39	6222.00	60056.00	126900	20230705	-45.63	68000	20240527	1.47	87200	-20.87	20240102	68000	1.47	20240527	126900	-45.63	20230705	68000	1.47	20240527	2.00	N	108320	500	81 억		4254748	N	N	889	N	00	N
11	20240530	150817	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69000	-600	5	-0.86	3950752200	57364	87.93	69000	69600	68400	90400	48800	69600	68871.63	26.16	0	12568	70866	70232	69766	69132	68666	70000	68900	81	20800	500	52890	100	1	16264300	11222	11.09	1.15	12	0.35	6222.00	60056.00	126900	20230705	-45.63	68000	20240527	1.47	87200	-20.87	20240102	68000	1.47	20240527	126900	-45.63	20230705	68000	1.47	20240527	2.00	N	108320	500	81 억		4254748	N	N	3349	N	00	N
12	20240530	140815	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69000	-600	5	-0.86	3378200300	49079	75.23	69000	69600	68400	90400	48800	69600	68831.89	26.16	0	9048	70866	70232	69766	69132	68666	70000	68900	81	20800	500	52890	100	1	16264300	11222	11.09	1.15	12	0.30	6222.00	60056.00	126900	20230705	-45.63	68000	20240527	1.47	87200	-20.87	20240102	68000	1.47	20240527	126900	-45.63	20230705	68000	1.47	20240527	2.00	N	108320	500	81 억		4254748	N	N	3349	N	00	N
13	20240530	130817	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69500	-100	5	-0.14	2373352200	34496	52.87	69000	69600	68400	90400	48800	69600	68800.79	26.16	0	2059	70866	70232	69766	69132	68666	70000	68900	81	20800	500	52890	100	1	16264300	11304	11.17	1.16	12	0.21	6222.00	60056.00	126900	20230705	-45.23	68000	20240527	2.21	87200	-20.30	20240102	68000	2.21	20240527	126900	-45.23	20230705	68000	2.21	20240527	2.00	N	108320	500	81 억		4254748	N	N	3349	N	00	N
14	20240530	120814	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69200	-400	5	-0.57	2115659100	30776	47.17	69000	69600	68400	90400	48800	69600	68743.80	26.16	0	398	70866	70232	69766	69132	68666	70000	68900	81	20800	500	52890	100	1	16264300	11255	11.12	1.15	12	0.19	6222.00	60056.00	126900	20230705	-45.47	68000	20240527	1.76	87200	-20.64	20240102	68000	1.76	20240527	126900	-45.47	20230705	68000	1.76	20240527	2.00	N	108320	500	81 억		4254748	N	N	3349	N	00	N
15	20240530	110816	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69200	-400	5	-0.57	1897085900	27613	42.32	69000	69600	68400	90400	48800	69600	68702.64	26.16	0	60	70866	70232	69766	69132	68666	70000	68900	81	20800	500	52890	100	1	16264300	11255	11.12	1.15	12	0.17	6222.00	60056.00	126900	20230705	-45.47	68000	20240527	1.76	87200	-20.64	20240102	68000	1.76	20240527	126900	-45.47	20230705	68000	1.76	20240527	2.00	N	108320	500	81 억		4254748	N	N	3349	N	00	N
16	20240530	100816	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	68400	-1200	5	-1.72	1294136100	18841	28.88	69000	69600	68400	90400	48800	69600	68687.23	26.16	0	-4526	70866	70232	69766	69132	68666	70000	68900	81	20800	500	52890	100	1	16264300	11125	10.99	1.14	12	0.12	6222.00	60056.00	126900	20230705	-46.10	68000	20240527	0.59	87200	-21.56	20240102	68000	0.59	20240527	126900	-46.10	20230705	68000	0.59	20240527	2.00	N	108320	500	81 억		4254748	N	N	3349	N	00	N
17	20240530	090816	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	68800	-800	5	-1.15	210932900	3061	4.69	69000	69600	68700	90400	48800	69600	68909.80	26.16	0	-235	70866	70232	69766	69132	68666	70000	68900	81	20800	500	52890	100	1	16264300	11190	11.06	1.15	12	0.02	6222.00	60056.00	126900	20230705	-45.78	68000	20240527	1.18	87200	-21.10	20240102	68000	1.18	20240527	126900	-45.78	20230705	68000	1.18	20240527	2.00	N	108320	500	81 억		4254748	N	N	3349	N	00	N
18	20240529	160809	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69600	-800	5	-1.14	4509152500	64714	67.39	70300	70400	69300	91500	49300	70400	69678.15	25.91	0	17022	71600	71000	69900	69300	68200	71300	69600	81	21100	500	53500	100	1	16264300	11320	11.19	1.16	12	0.40	6222.00	60056.00	126900	20230705	-45.15	68000	20240527	2.35	87200	-20.18	20240102	68000	2.35	20240527	126900	-45.15	20230705	68000	2.35	20240527	2.00	N	108320	500	81 억		4214753	N	N	3349	N	00	N
19	20240529	150808	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69700	-700	5	-0.99	3779292600	54206	56.45	70300	70400	69300	91500	49300	70400	69720.88	25.91	0	14845	71600	71000	69900	69300	68200	71300	69600	81	21100	500	53500	100	1	16264300	11336	11.20	1.16	12	0.33	6222.00	60056.00	126900	20230705	-45.07	68000	20240527	2.50	87200	-20.07	20240102	68000	2.50	20240527	126900	-45.07	20230705	68000	2.50	20240527	2.00	N	108320	500	81 억		4214753	N	N	10414	N	00	N
20	20240529	140809	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69600	-800	5	-1.14	3382494000	48506	50.51	70300	70400	69300	91500	49300	70400	69733.46	25.91	0	12720	71600	71000	69900	69300	68200	71300	69600	81	21100	500	53500	100	1	16264300	11320	11.19	1.16	12	0.30	6222.00	60056.00	126900	20230705	-45.15	68000	20240527	2.35	87200	-20.18	20240102	68000	2.35	20240527	126900	-45.15	20230705	68000	2.35	20240527	2.00	N	108320	500	81 억		4214753	N	N	10414	N	00	N
21	20240529	130812	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69600	-800	5	-1.14	3004191500	43071	44.85	70300	70400	69300	91500	49300	70400	69749.69	25.91	0	11057	71600	71000	69900	69300	68200	71300	69600	81	21100	500	53500	100	1	16264300	11320	11.19	1.16	12	0.26	6222.00	60056.00	126900	20230705	-45.15	68000	20240527	2.35	87200	-20.18	20240102	68000	2.35	20240527	126900	-45.15	20230705	68000	2.35	20240527	2.00	N	108320	500	81 억		4214753	N	N	10414	N	00	N
22	20240529	120814	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69600	-800	5	-1.14	2572977700	36870	38.40	70300	70400	69300	91500	49300	70400	69785.06	25.91	0	9209	71600	71000	69900	69300	68200	71300	69600	81	21100	500	53500	100	1	16264300	11320	11.19	1.16	12	0.23	6222.00	60056.00	126900	20230705	-45.15	68000	20240527	2.35	87200	-20.18	20240102	68000	2.35	20240527	126900	-45.15	20230705	68000	2.35	20240527	2.00	N	108320	500	81 억		4214753	N	N	10414	N	00	N
23	20240529	110811	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69700	-700	5	-0.99	2164068600	30999	32.28	70300	70400	69300	91500	49300	70400	69810.84	25.91	0	7703	71600	71000	69900	69300	68200	71300	69600	81	21100	500	53500	100	1	16264300	11336	11.20	1.16	12	0.19	6222.00	60056.00	126900	20230705	-45.07	68000	20240527	2.50	87200	-20.07	20240102	68000	2.50	20240527	126900	-45.07	20230705	68000	2.50	20240527	2.00	N	108320	500	81 억		4214753	N	N	10414	N	00	N
24	20240529	100809	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69800	-600	5	-0.85	1656359100	23714	24.70	70300	70400	69300	91500	49300	70400	69847.22	25.91	0	4965	71600	71000	69900	69300	68200	71300	69600	81	21100	500	53500	100	1	16264300	11352	11.22	1.16	12	0.15	6222.00	60056.00	126900	20230705	-45.00	68000	20240527	2.65	87200	-19.95	20240102	68000	2.65	20240527	126900	-45.00	20230705	68000	2.65	20240527	2.00	N	108320	500	81 억		4214753	N	N	10414	N	00	N
25	20240529	090806	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	70100	-300	5	-0.43	364490700	5221	5.44	70300	70400	69300	91500	49300	70400	69811.98	25.91	0	1751	71600	71000	69900	69300	68200	71300	69600	81	21100	500	53500	100	1	16264300	11401	11.27	1.17	12	0.03	6222.00	60056.00	126900	20230705	-44.76	68000	20240527	3.09	87200	-19.61	20240102	68000	3.09	20240527	126900	-44.76	20230705	68000	3.09	20240527	2.00	N	108320	500	81 억		4214753	N	N	10414	N	00	N
26	20240528	160804	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	70400	1200	2	1.73	6614497500	95149	71.05	69100	70500	68800	89900	48500	69200	69511.22	25.86	0	23660	71200	70200	69100	68100	67000	69650	67550	81	20700	500	52590	100	1	16264300	11450	11.31	1.17	12	0.59	6222.00	60056.00	126900	20230705	-44.52	68000	20240527	3.53	87200	-19.27	20240102	68000	3.53	20240527	126900	-44.52	20230705	68000	3.53	20240527	2.02	N	108320	500	81 억		4206706	N	N	10414	N	00	N
27	20240528	150806	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	70400	1200	2	1.73	5897056300	84953	63.44	69100	70500	68800	89900	48500	69200	69415.53	25.86	0	21937	71200	70200	69100	68100	67000	69650	67550	81	20700	500	52590	100	1	16264300	11450	11.31	1.17	12	0.52	6222.00	60056.00	126900	20230705	-44.52	68000	20240527	3.53	87200	-19.27	20240102	68000	3.53	20240527	126900	-44.52	20230705	68000	3.53	20240527	2.02	N	108320	500	81 억		4206706	N	N	2356	N	00	N
28	20240528	140807	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69400	200	2	0.29	4543612800	65594	48.98	69100	70000	68800	89900	48500	69200	69268.73	25.86	0	17808	71200	70200	69100	68100	67000	69650	67550	81	20700	500	52590	100	1	16264300	11287	11.15	1.16	12	0.40	6222.00	60056.00	126900	20230705	-45.31	68000	20240527	2.06	87200	-20.41	20240102	68000	2.06	20240527	126900	-45.31	20230705	68000	2.06	20240527	2.02	N	108320	500	81 억		4206706	N	N	2356	N	00	N
29	20240528	130804	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69600	400	2	0.58	4017856000	58024	43.33	69100	70000	68800	89900	48500	69200	69244.73	25.86	0	13743	71200	70200	69100	68100	67000	69650	67550	81	20700	500	52590	100	1	16264300	11320	11.19	1.16	12	0.36	6222.00	60056.00	126900	20230705	-45.15	68000	20240527	2.35	87200	-20.18	20240102	68000	2.35	20240527	126900	-45.15	20230705	68000	2.35	20240527	2.02	N	108320	500	81 억		4206706	N	N	2356	N	00	N
30	20240528	120805	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69500	300	2	0.43	3368941300	48701	36.37	69100	70000	68800	89900	48500	69200	69176.02	25.86	0	12344	71200	70200	69100	68100	67000	69650	67550	81	20700	500	52590	100	1	16264300	11304	11.17	1.16	12	0.30	6222.00	60056.00	126900	20230705	-45.23	68000	20240527	2.21	87200	-20.30	20240102	68000	2.21	20240527	126900	-45.23	20230705	68000	2.21	20240527	2.02	N	108320	500	81 억		4206706	N	N	2356	N	00	N
31	20240528	110749	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69700	500	2	0.72	2661056600	38518	28.76	69100	70000	68800	89900	48500	69200	69086.04	25.86	0	9428	71200	70200	69100	68100	67000	69650	67550	81	20700	500	52590	100	1	16264300	11336	11.20	1.16	12	0.24	6222.00	60056.00	126900	20230705	-45.07	68000	20240527	2.50	87200	-20.07	20240102	68000	2.50	20240527	126900	-45.07	20230705	68000	2.50	20240527	2.02	N	108320	500	81 억		4206706	N	N	2356	N	00	N
32	20240528	100805	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	69200	0	3	0.00	1727229200	25014	18.68	69100	69400	68800	89900	48500	69200	69050.48	25.86	0	5172	71200	70200	69100	68100	67000	69650	67550	81	20700	500	52590	100	1	16264300	11255	11.12	1.15	12	0.15	6222.00	60056.00	126900	20230705	-45.47	68000	20240527	1.76	87200	-20.64	20240102	68000	1.76	20240527	126900	-45.47	20230705	68000	1.76	20240527	2.02	N	108320	500	81 억		4206706	N	N	2356	N	00	N
33	20240528	090807	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	68900	-300	5	-0.43	268577400	3886	2.90	69100	69400	68800	89900	48500	69200	69114.01	25.86	0	1175	71200	70200	69100	68100	67000	69650	67550	81	20700	500	52590	100	1	16264300	11206	11.07	1.15	12	0.02	6222.00	60056.00	126900	20230705	-45.71	68000	20240527	1.32	87200	-20.99	20240102	68000	1.32	20240527	126900	-45.71	20230705	68000	1.32	20240527	2.02	N	108320	500	81 억		4206706	N	N	2356	N	00	N
34	20240527	160755	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	69200	-400	5	-0.57	9171886400	133642	140.62	70000	70100	68000	90400	48800	69600	68629.99	25.79	0	12755	70800	70200	69900	69300	69000	70050	69150	81	20800	500	52890	100	1	16264300	11255	11.12	1.15	12	0.82	6222.00	60056.00	126900	20230705	-45.47	68000	20240527	1.76	87200	-20.64	20240102	68000	1.76	20240527	126900	-45.47	20230705	68000	1.76	20240527	1.94	N	108320	500	81 억		4193941	N	N	2356	N	00	N
35	20240527	150806	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	69000	-600	5	-0.86	8662096900	126266	132.86	70000	70100	68000	90400	48800	69600	68601.95	25.79	0	9936	70800	70200	69900	69300	69000	70050	69150	81	20800	500	52890	100	1	16264300	11222	11.09	1.15	12	0.78	6222.00	60056.00	126900	20230705	-45.63	68000	20240527	1.47	87200	-20.87	20240102	68000	1.47	20240527	126900	-45.63	20230705	68000	1.47	20240527	1.94	N	108320	500	81 억		4193941	N	N	281	N	00	N
36	20240527	140804	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	68300	-1300	5	-1.87	7240402600	105499	111.01	70000	70100	68000	90400	48800	69600	68630.03	25.79	0	2126	70800	70200	69900	69300	69000	70050	69150	81	20800	500	52890	100	1	16264300	11109	10.98	1.14	12	0.65	6222.00	60056.00	126900	20230705	-46.18	68000	20240527	0.44	87200	-21.67	20240102	68000	0.44	20240527	126900	-46.18	20230705	68000	0.44	20240527	1.94	N	108320	500	81 억		4193941	N	N	281	N	00	N
37	20240527	130803	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	68300	-1300	5	-1.87	6022027600	87623	92.20	70000	70100	68100	90400	48800	69600	68726.53	25.79	0	2676	70800	70200	69900	69300	69000	70050	69150	81	20800	500	52890	100	1	16264300	11109	10.98	1.14	12	0.54	6222.00	60056.00	126900	20230705	-46.18	68100	20240527	0.29	87200	-21.67	20240102	68100	0.29	20240527	126900	-46.18	20230705	68100	0.29	20240527	1.94	N	108320	500	81 억		4193941	N	N	281	N	00	N
38	20240527	120804	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	68500	-1100	5	-1.58	4690517100	68124	71.68	70000	70100	68400	90400	48800	69600	68852.60	25.79	0	4088	70800	70200	69900	69300	69000	70050	69150	81	20800	500	52890	100	1	16264300	11141	11.01	1.14	12	0.42	6222.00	60056.00	126900	20230705	-46.02	68400	20240527	0.15	87200	-21.44	20240102	68400	0.15	20240527	126900	-46.02	20230705	68400	0.15	20240527	1.94	N	108320	500	81 억		4193941	N	N	281	N	00	N
39	20240527	110803	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	68600	-1000	5	-1.44	3622506500	52525	55.27	70000	70100	68400	90400	48800	69600	68967.25	25.79	0	6131	70800	70200	69900	69300	69000	70050	69150	81	20800	500	52890	100	1	16264300	11157	11.03	1.14	12	0.32	6222.00	60056.00	126900	20230705	-45.94	68400	20240527	0.29	87200	-21.33	20240102	68400	0.29	20240527	126900	-45.94	20230705	68400	0.29	20240527	1.94	N	108320	500	81 억		4193941	N	N	281	N	00	N
40	20240527	100802	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	68800	-800	5	-1.15	1927101700	27851	29.31	70000	70100	68700	90400	48800	69600	69193.22	25.79	0	1809	70800	70200	69900	69300	69000	70050	69150	81	20800	500	52890	100	1	16264300	11190	11.06	1.15	12	0.17	6222.00	60056.00	126900	20230705	-45.78	68700	20240527	0.15	87200	-21.10	20240102	68700	0.15	20240527	126900	-45.78	20230705	68700	0.15	20240527	1.94	N	108320	500	81 억		4193941	N	N	281	N	00	N
41	20240527	090802	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	69600	0	3	0.00	216384200	3102	3.26	70000	70100	69500	90400	48800	69600	69756.50	25.79	0	-133	70800	70200	69900	69300	69000	70050	69150	81	20800	500	52890	100	1	16264300	11320	11.19	1.16	12	0.02	6222.00	60056.00	126900	20230705	-45.15	69500	20240527	0.14	87200	-20.18	20240102	69500	0.14	20240527	126900	-45.15	20230705	69500	0.14	20240527	1.94	N	108320	500	81 억		4193941	N	N	281	N	00	N
42	20240524	160721	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	69600	-900	5	-1.28	6619629900	94713	106.82	70200	70500	69600	91600	49400	70500	69892.25	25.94	0	808	72233	71366	70933	70066	69633	71150	69850	81	21100	500	53580	100	1	16264300	11320	11.19	1.16	12	0.58	6222.00	60056.00	126900	20230705	-45.15	69600	20240524	0.00	87200	-20.18	20240102	69600	0.00	20240524	126900	-45.15	20230705	69600	0.00	20240524	1.97	N	108320	500	81 억		4219466	N	N	281	N	00	N
43	20240524	150721	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	69800	-700	5	-0.99	5874728900	84017	94.76	70200	70500	69700	91600	49400	70500	69923.08	25.94	0	1299	72233	71366	70933	70066	69633	71150	69850	81	21100	500	53580	100	1	16264300	11352	11.22	1.16	12	0.52	6222.00	60056.00	126900	20230705	-45.00	69700	20240524	0.14	87200	-19.95	20240102	69700	0.14	20240524	126900	-45.00	20230705	69700	0.14	20240524	1.97	N	108320	500	81 억		4219466	N	N	2128	N	00	N
44	20240524	140725	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	69900	-600	5	-0.85	4851022000	69348	78.21	70200	70500	69700	91600	49400	70500	69951.85	25.94	0	3385	72233	71366	70933	70066	69633	71150	69850	81	21100	500	53580	100	1	16264300	11369	11.23	1.16	12	0.43	6222.00	60056.00	126900	20230705	-44.92	69700	20240524	0.29	87200	-19.84	20240102	69700	0.29	20240524	126900	-44.92	20230705	69700	0.29	20240524	1.97	N	108320	500	81 억		4219466	N	N	2128	N	00	N
45	20240524	130721	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	69800	-700	5	-0.99	4430387000	63329	71.42	70200	70500	69700	91600	49400	70500	69958.25	25.94	0	2573	72233	71366	70933	70066	69633	71150	69850	81	21100	500	53580	100	1	16264300	11352	11.22	1.16	12	0.39	6222.00	60056.00	126900	20230705	-45.00	69700	20240524	0.14	87200	-19.95	20240102	69700	0.14	20240524	126900	-45.00	20230705	69700	0.14	20240524	1.97	N	108320	500	81 억		4219466	N	N	2128	N	00	N
46	20240524	120724	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	69900	-600	5	-0.85	3733034500	53342	60.16	70200	70500	69700	91600	49400	70500	69983.01	25.94	0	3534	72233	71366	70933	70066	69633	71150	69850	81	21100	500	53580	100	1	16264300	11369	11.23	1.16	12	0.33	6222.00	60056.00	126900	20230705	-44.92	69700	20240524	0.29	87200	-19.84	20240102	69700	0.29	20240524	126900	-44.92	20230705	69700	0.29	20240524	1.97	N	108320	500	81 억		4219466	N	N	2128	N	00	N
47	20240524	110721	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	69900	-600	5	-0.85	3318795000	47417	53.48	70200	70500	69700	91600	49400	70500	69991.65	25.94	0	3742	72233	71366	70933	70066	69633	71150	69850	81	21100	500	53580	100	1	16264300	11369	11.23	1.16	12	0.29	6222.00	60056.00	126900	20230705	-44.92	69700	20240524	0.29	87200	-19.84	20240102	69700	0.29	20240524	126900	-44.92	20230705	69700	0.29	20240524	1.97	N	108320	500	81 억		4219466	N	N	2128	N	00	N
48	20240524	100727	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	69800	-700	5	-0.99	2129069500	30405	34.29	70200	70500	69700	91600	49400	70500	70023.63	25.94	0	1894	72233	71366	70933	70066	69633	71150	69850	81	21100	500	53580	100	1	16264300	11352	11.22	1.16	12	0.19	6222.00	60056.00	126900	20230705	-45.00	69700	20240524	0.14	87200	-19.95	20240102	69700	0.14	20240524	126900	-45.00	20230705	69700	0.14	20240524	1.97	N	108320	500	81 억		4219466	N	N	2128	N	00	N
49	20240524	090722	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	70200	-300	5	-0.43	441344600	6288	7.09	70200	70500	69900	91600	49400	70500	70188.29	25.94	0	-59	72233	71366	70933	70066	69633	71150	69850	81	21100	500	53580	100	1	16264300	11418	11.28	1.17	12	0.04	6222.00	60056.00	126900	20230705	-44.68	69900	20240524	0.43	87200	-19.50	20240102	69900	0.43	20240524	126900	-44.68	20230705	69900	0.43	20240524	1.97	N	108320	500	81 억		4219466	N	N	2128	N	00	N
50	20240523	160720	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	70500	-1200	5	-1.67	6232358300	87863	127.24	71700	71800	70500	93200	50200	71700	70936.65	26.00	0	14370	72900	72300	71600	71000	70300	72600	71300	81	21500	500	54490	100	1	16264300	11466	11.33	1.17	12	0.54	6222.00	60056.00	126900	20230705	-44.44	70500	20240523	0.00	87200	-19.15	20240102	70500	0.00	20240523	126900	-44.44	20230705	70500	0.00	20240523	1.93	N	108320	500	81 억		4228889	N	N	2128	N	00	N
51	20240523	150724	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	70700	-1000	5	-1.39	5283266200	74415	107.77	71700	71800	70500	93200	50200	71700	70997.33	26.00	0	13266	72900	72300	71600	71000	70300	72600	71300	81	21500	500	54490	100	1	16264300	11499	11.36	1.18	12	0.46	6222.00	60056.00	126900	20230705	-44.29	70500	20240523	0.28	87200	-18.92	20240102	70500	0.28	20240523	126900	-44.29	20230705	70500	0.28	20240523	1.93	N	108320	500	81 억		4228889	N	N	678	N	00	N
52	20240523	140725	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71100	-600	5	-0.84	3076381800	43221	62.59	71700	71800	70600	93200	50200	71700	71177.94	26.00	0	8427	72900	72300	71600	71000	70300	72600	71300	81	21500	500	54490	100	1	16264300	11564	11.43	1.18	12	0.27	6222.00	60056.00	126900	20230705	-43.97	70600	20240523	0.71	87200	-18.46	20240102	70600	0.71	20240523	126900	-43.97	20230705	70600	0.71	20240523	1.93	N	108320	500	81 억		4228889	N	N	678	N	00	N
53	20240523	130723	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71500	-200	5	-0.28	2290790000	32191	46.62	71700	71800	70600	93200	50200	71700	71162.44	26.00	0	5355	72900	72300	71600	71000	70300	72600	71300	81	21500	500	54490	100	1	16264300	11629	11.49	1.19	12	0.20	6222.00	60056.00	126900	20230705	-43.66	70600	20240523	1.27	87200	-18.00	20240102	70600	1.27	20240523	126900	-43.66	20230705	70600	1.27	20240523	1.93	N	108320	500	81 억		4228889	N	N	678	N	00	N
54	20240523	120719	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71300	-400	5	-0.56	1894217300	26642	38.58	71700	71700	70600	93200	50200	71700	71098.92	26.00	0	3869	72900	72300	71600	71000	70300	72600	71300	81	21500	500	54490	100	1	16264300	11596	11.46	1.19	12	0.16	6222.00	60056.00	126900	20230705	-43.81	70600	20240523	0.99	87200	-18.23	20240102	70600	0.99	20240523	126900	-43.81	20230705	70600	0.99	20240523	1.93	N	108320	500	81 억		4228889	N	N	678	N	00	N
55	20240523	110719	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71100	-600	5	-0.84	1462805500	20582	29.81	71700	71700	70600	93200	50200	71700	71072.08	26.00	0	2796	72900	72300	71600	71000	70300	72600	71300	81	21500	500	54490	100	1	16264300	11564	11.43	1.18	12	0.13	6222.00	60056.00	126900	20230705	-43.97	70600	20240523	0.71	87200	-18.46	20240102	70600	0.71	20240523	126900	-43.97	20230705	70600	0.71	20240523	1.93	N	108320	500	81 억		4228889	N	N	678	N	00	N
56	20240523	100721	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71000	-700	5	-0.98	1099531500	15471	22.41	71700	71700	70600	93200	50200	71700	71070.49	26.00	0	1745	72900	72300	71600	71000	70300	72600	71300	81	21500	500	54490	100	1	16264300	11548	11.41	1.18	12	0.10	6222.00	60056.00	126900	20230705	-44.05	70600	20240523	0.57	87200	-18.58	20240102	70600	0.57	20240523	126900	-44.05	20230705	70600	0.57	20240523	1.93	N	108320	500	81 억		4228889	N	N	678	N	00	N
57	20240523	090724	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71000	-700	5	-0.98	288498300	4053	5.87	71700	71700	70600	93200	50200	71700	71181.42	26.00	0	-619	72900	72300	71600	71000	70300	72600	71300	81	21500	500	54490	100	1	16264300	11548	11.41	1.18	12	0.02	6222.00	60056.00	126900	20230705	-44.05	70600	20240523	0.57	87200	-18.58	20240102	70600	0.57	20240523	126900	-44.05	20230705	70600	0.57	20240523	1.93	N	108320	500	81 억		4228889	N	N	678	N	00	N
58	20240522	160713	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71700	700	2	0.99	4915312300	68595	49.80	71000	72200	70900	92300	49700	71000	71656.83	25.77	0	35211	73466	72232	71566	70332	69666	71900	70000	81	21300	500	53960	100	1	16264300	11662	11.52	1.19	12	0.42	6222.00	60056.00	126900	20230705	-43.50	70900	20240522	1.13	87200	-17.78	20240102	70900	1.13	20240522	126900	-43.50	20230705	70900	1.13	20240522	1.94	N	108320	500	81 억		4191292	N	N	678	N	00	N
59	20240522	150719	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71700	700	2	0.99	4363411000	60891	44.21	71000	72200	70900	92300	49700	71000	71659.37	25.77	0	30714	73466	72232	71566	70332	69666	71900	70000	81	21300	500	53960	100	1	16264300	11662	11.52	1.19	12	0.37	6222.00	60056.00	126900	20230705	-43.50	70900	20240522	1.13	87200	-17.78	20240102	70900	1.13	20240522	126900	-43.50	20230705	70900	1.13	20240522	1.94	N	108320	500	81 억		4191292	N	N	127	N	00	N
60	20240522	140720	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71700	700	2	0.99	4038460300	56358	40.92	71000	72200	70900	92300	49700	71000	71657.27	25.77	0	27637	73466	72232	71566	70332	69666	71900	70000	81	21300	500	53960	100	1	16264300	11662	11.52	1.19	12	0.35	6222.00	60056.00	126900	20230705	-43.50	70900	20240522	1.13	87200	-17.78	20240102	70900	1.13	20240522	126900	-43.50	20230705	70900	1.13	20240522	1.94	N	108320	500	81 억		4191292	N	N	127	N	00	N
61	20240522	130716	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71900	900	2	1.27	3629296300	50663	36.78	71000	72200	70900	92300	49700	71000	71636.03	25.77	0	25218	73466	72232	71566	70332	69666	71900	70000	81	21300	500	53960	100	1	16264300	11694	11.56	1.20	12	0.31	6222.00	60056.00	126900	20230705	-43.34	70900	20240522	1.41	87200	-17.55	20240102	70900	1.41	20240522	126900	-43.34	20230705	70900	1.41	20240522	1.94	N	108320	500	81 억		4191292	N	N	127	N	00	N
62	20240522	120806	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71700	700	2	0.99	3090875600	43168	31.34	71000	72200	70900	92300	49700	71000	71601.08	25.77	0	19978	73466	72232	71566	70332	69666	71900	70000	81	21300	500	53960	100	1	16264300	11662	11.52	1.19	12	0.27	6222.00	60056.00	126900	20230705	-43.50	70900	20240522	1.13	87200	-17.78	20240102	70900	1.13	20240522	126900	-43.50	20230705	70900	1.13	20240522	1.94	N	108320	500	81 억		4191292	N	N	127	N	00	N
63	20240522	110720	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71700	700	2	0.99	2696764300	37666	27.35	71000	72200	70900	92300	49700	71000	71596.78	25.77	0	16484	73466	72232	71566	70332	69666	71900	70000	81	21300	500	53960	100	1	16264300	11662	11.52	1.19	12	0.23	6222.00	60056.00	126900	20230705	-43.50	70900	20240522	1.13	87200	-17.78	20240102	70900	1.13	20240522	126900	-43.50	20230705	70900	1.13	20240522	1.94	N	108320	500	81 억		4191292	N	N	127	N	00	N
64	20240522	100718	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71800	800	2	1.13	2088537300	29190	21.19	71000	72200	70900	92300	49700	71000	71549.75	25.77	0	10568	73466	72232	71566	70332	69666	71900	70000	81	21300	500	53960	100	1	16264300	11678	11.54	1.20	12	0.18	6222.00	60056.00	126900	20230705	-43.42	70900	20240522	1.27	87200	-17.66	20240102	70900	1.27	20240522	126900	-43.42	20230705	70900	1.27	20240522	1.94	N	108320	500	81 억		4191292	N	N	127	N	00	N
65	20240522	090719	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71000	0	3	0.00	219246000	3090	2.24	71000	71200	70900	92300	49700	71000	70953.40	25.77	0	-8	73466	72232	71566	70332	69666	71900	70000	81	21300	500	53960	100	1	16264300	11548	11.41	1.18	12	0.02	6222.00	60056.00	126900	20230705	-44.05	70900	20240522	0.14	87200	-18.58	20240102	70900	0.14	20240522	126900	-44.05	20230705	70900	0.14	20240522	1.94	N	108320	500	81 억		4191292	N	N	127	N	00	N
66	20240521	160711	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71000	-1800	5	-2.47	9758812600	136681	182.76	72600	72800	70900	94600	51000	72800	71398.58	26.05	0	-13426	73400	73100	72500	72200	71600	73250	72350	81	21800	500	55320	100	1	16264300	11548	11.41	1.18	12	0.84	6222.00	60056.00	126900	20230705	-44.05	70900	20240521	0.14	87200	-18.58	20240102	70900	0.14	20240521	126900	-44.05	20230705	70900	0.14	20240521	1.94	N	108320	500	81 억		4236989	N	N	127	N	00	N
67	20240521	150717	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71000	-1800	5	-2.47	8977968000	125679	168.05	72600	72800	70900	94600	51000	72800	71435.69	26.05	0	-11997	73400	73100	72500	72200	71600	73250	72350	81	21800	500	55320	100	1	16264300	11548	11.41	1.18	12	0.77	6222.00	60056.00	126900	20230705	-44.05	70900	20240521	0.14	87200	-18.58	20240102	70900	0.14	20240521	126900	-44.05	20230705	70900	0.14	20240521	1.94	N	108320	500	81 억		4236989	N	N	4	N	00	N
68	20240521	140714	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71100	-1700	5	-2.34	7082460300	98994	132.37	72600	72800	71000	94600	51000	72800	71544.33	26.05	0	-11520	73400	73100	72500	72200	71600	73250	72350	81	21800	500	55320	100	1	16264300	11564	11.43	1.18	12	0.61	6222.00	60056.00	126900	20230705	-43.97	71000	20240521	0.14	87200	-18.46	20240102	71000	0.14	20240521	126900	-43.97	20230705	71000	0.14	20240521	1.94	N	108320	500	81 억		4236989	N	N	4	N	00	N
69	20240521	130715	55	30.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	71300	-1500	5	-2.06	5224968600	72899	97.47	72600	72800	71100	94600	51000	72800	71674.06	26.05	0	-11124	73400	73100	72500	72200	71600	73250	72350	81	21800	500	55320	100	1	16264300	11596	11.46	1.19	12	0.45	6222.00	60056.00	126900	20230705	-43.81	71100	20240521	0.28	87200	-18.23	20240102	71100	0.28	20240521	126900	-43.81	20230705	71100	0.28	20240521	1.94	N	108320	500	81 억		4236989	N	N	4	N	00	N
70	20240521	120715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	71400	-1400	5	-1.92	3615469800	50344	67.32	72600	72800	71400	94600	51000	72800	71815.29	26.05	0	-8623	73400	73100	72500	72200	71600	73250	72350	81	21800	500	55320	100	1	16264300	11613	11.48	1.19	12	0.31	6222.00	60056.00	126900	20230705	-43.74	71200	20231101	0.28	87200	-18.12	20240102	71300	0.14	20240426	126900	-43.74	20230705	71200	0.28	20231101	1.94	N	108320	500	81 억		4236989	N	N	4	N	00	N
71	20240521	110715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	71900	-900	5	-1.24	1957343600	27183	36.35	72600	72800	71800	94600	51000	72800	72006.14	26.05	0	-1916	73400	73100	72500	72200	71600	73250	72350	81	21800	500	55320	100	1	16264300	11694	11.56	1.20	12	0.17	6222.00	60056.00	126900	20230705	-43.34	71200	20231101	0.98	87200	-17.55	20240102	71300	0.84	20240426	126900	-43.34	20230705	71200	0.98	20231101	1.94	N	108320	500	81 억		4236989	N	N	4	N	00	N
72	20240521	100715	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	71900	-900	5	-1.24	1329329800	18445	24.66	72600	72800	71800	94600	51000	72800	72069.89	26.05	0	-2687	73400	73100	72500	72200	71600	73250	72350	81	21800	500	55320	100	1	16264300	11694	11.56	1.20	12	0.11	6222.00	60056.00	126900	20230705	-43.34	71200	20231101	0.98	87200	-17.55	20240102	71300	0.84	20240426	126900	-43.34	20230705	71200	0.98	20231101	1.94	N	108320	500	81 억		4236989	N	N	4	N	00	N
73	20240521	090711	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72400	-400	5	-0.55	207779500	2865	3.83	72600	72800	72200	94600	51000	72800	72523.29	26.05	0	485	73400	73100	72500	72200	71600	73250	72350	81	21800	500	55320	100	1	16264300	11775	11.64	1.21	12	0.02	6222.00	60056.00	126900	20230705	-42.95	71200	20231101	1.69	87200	-16.97	20240102	71300	1.54	20240426	126900	-42.95	20230705	71200	1.69	20231101	1.94	N	108320	500	81 억		4236989	N	N	4	N	00	N
74	20240517	160716	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	71900	-700	5	-0.96	4691375300	65077	77.70	72600	72600	71800	94300	50900	72600	72090.07	26.12	0	4506	73800	73200	72900	72300	72000	73050	72150	81	21700	500	55170	100	1	16264300	11694	11.56	1.20	12	0.40	6222.00	60056.00	126900	20230705	-43.34	71200	20231101	0.98	87200	-17.55	20240102	71300	0.84	20240426	126900	-43.34	20230705	71200	0.98	20231101	1.93	N	108320	500	81 억		4247683	N	N	219	N	00	N
75	20240517	150719	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	71900	-700	5	-0.96	4315931500	59854	71.46	72600	72600	71800	94300	50900	72600	72107.61	26.12	0	4761	73800	73200	72900	72300	72000	73050	72150	81	21700	500	55170	100	1	16264300	11694	11.56	1.20	12	0.37	6222.00	60056.00	126900	20230705	-43.34	71200	20231101	0.98	87200	-17.55	20240102	71300	0.84	20240426	126900	-43.34	20230705	71200	0.98	20231101	1.93	N	108320	500	81 억		4247683	N	N	1291	N	00	N
76	20240517	140712	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72000	-600	5	-0.83	3591247400	49772	59.42	72600	72600	71900	94300	50900	72600	72153.93	26.12	0	5035	73800	73200	72900	72300	72000	73050	72150	81	21700	500	55170	100	1	16264300	11710	11.57	1.20	12	0.31	6222.00	60056.00	126900	20230705	-43.26	71200	20231101	1.12	87200	-17.43	20240102	71300	0.98	20240426	126900	-43.26	20230705	71200	1.12	20231101	1.93	N	108320	500	81 억		4247683	N	N	1291	N	00	N
77	20240517	130708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72100	-500	5	-0.69	2754118700	38142	45.54	72600	72600	72000	94300	50900	72600	72206.93	26.12	0	2672	73800	73200	72900	72300	72000	73050	72150	81	21700	500	55170	100	1	16264300	11727	11.59	1.20	12	0.23	6222.00	60056.00	126900	20230705	-43.18	71200	20231101	1.26	87200	-17.32	20240102	71300	1.12	20240426	126900	-43.18	20230705	71200	1.26	20231101	1.93	N	108320	500	81 억		4247683	N	N	1291	N	00	N
78	20240517	120707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72100	-500	5	-0.69	2320920200	32133	38.36	72600	72600	72000	94300	50900	72600	72228.50	26.12	0	2125	73800	73200	72900	72300	72000	73050	72150	81	21700	500	55170	100	1	16264300	11727	11.59	1.20	12	0.20	6222.00	60056.00	126900	20230705	-43.18	71200	20231101	1.26	87200	-17.32	20240102	71300	1.12	20240426	126900	-43.18	20230705	71200	1.26	20231101	1.93	N	108320	500	81 억		4247683	N	N	1291	N	00	N
79	20240517	110708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72100	-500	5	-0.69	1836881300	25419	30.35	72600	72600	72100	94300	50900	72600	72264.04	26.12	0	1684	73800	73200	72900	72300	72000	73050	72150	81	21700	500	55170	100	1	16264300	11727	11.59	1.20	12	0.16	6222.00	60056.00	126900	20230705	-43.18	71200	20231101	1.26	87200	-17.32	20240102	71300	1.12	20240426	126900	-43.18	20230705	71200	1.26	20231101	1.93	N	108320	500	81 억		4247683	N	N	1291	N	00	N
80	20240517	100704	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72200	-400	5	-0.55	1130149000	15626	18.66	72600	72600	72100	94300	50900	72600	72324.82	26.12	0	535	73800	73200	72900	72300	72000	73050	72150	81	21700	500	55170	100	1	16264300	11743	11.60	1.20	12	0.10	6222.00	60056.00	126900	20230705	-43.10	71200	20231101	1.40	87200	-17.20	20240102	71300	1.26	20240426	126900	-43.10	20230705	71200	1.40	20231101	1.93	N	108320	500	81 억		4247683	N	N	1291	N	00	N
81	20240517	090708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72500	-100	5	-0.14	121495400	1676	2.00	72600	72600	72400	94300	50900	72600	72490.96	26.12	0	-176	73800	73200	72900	72300	72000	73050	72150	81	21700	500	55170	100	1	16264300	11792	11.65	1.21	12	0.01	6222.00	60056.00	126900	20230705	-42.87	71200	20231101	1.83	87200	-16.86	20240102	71300	1.68	20240426	126900	-42.87	20230705	71200	1.83	20231101	1.93	N	108320	500	81 억		4247683	N	N	1291	N	00	N
82	20240516	160703	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72600	-300	5	-0.41	6075802900	83329	290.82	73400	73500	72600	94700	51100	72900	72913.73	26.24	0	5047	73566	73232	72866	72532	72166	73400	72700	81	21800	500	55400	100	1	16264300	11808	11.67	1.21	12	0.51	6222.00	60056.00	126900	20230705	-42.79	71200	20231101	1.97	87200	-16.74	20240102	71300	1.82	20240426	126900	-42.79	20230705	71200	1.97	20231101	1.94	N	108320	500	81 억		4267998	N	N	1291	N	00	N
83	20240516	150701	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72700	-200	5	-0.27	5406943200	74122	258.69	73400	73500	72700	94700	51100	72900	72946.54	26.24	0	4464	73566	73232	72866	72532	72166	73400	72700	81	21800	500	55400	100	1	16264300	11824	11.68	1.21	12	0.46	6222.00	60056.00	126900	20230705	-42.71	71200	20231101	2.11	87200	-16.63	20240102	71300	1.96	20240426	126900	-42.71	20230705	71200	2.11	20231101	1.94	N	108320	500	81 억		4267998	N	N	78	N	00	N
84	20240516	140707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72800	-100	5	-0.14	4574205100	62681	218.76	73400	73500	72700	94700	51100	72900	72975.94	26.24	0	3578	73566	73232	72866	72532	72166	73400	72700	81	21800	500	55400	100	1	16264300	11840	11.70	1.21	12	0.39	6222.00	60056.00	126900	20230705	-42.63	71200	20231101	2.25	87200	-16.51	20240102	71300	2.10	20240426	126900	-42.63	20230705	71200	2.25	20231101	1.94	N	108320	500	81 억		4267998	N	N	78	N	00	N
85	20240516	130702	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72800	-100	5	-0.14	3838201300	52575	183.49	73400	73500	72700	94700	51100	72900	73004.30	26.24	0	3711	73566	73232	72866	72532	72166	73400	72700	81	21800	500	55400	100	1	16264300	11840	11.70	1.21	12	0.32	6222.00	60056.00	126900	20230705	-42.63	71200	20231101	2.25	87200	-16.51	20240102	71300	2.10	20240426	126900	-42.63	20230705	71200	2.25	20231101	1.94	N	108320	500	81 억		4267998	N	N	78	N	00	N
86	20240516	120700	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72800	-100	5	-0.14	3355458400	45945	160.35	73400	73500	72700	94700	51100	72900	73032.07	26.24	0	3862	73566	73232	72866	72532	72166	73400	72700	81	21800	500	55400	100	1	16264300	11840	11.70	1.21	12	0.28	6222.00	60056.00	126900	20230705	-42.63	71200	20231101	2.25	87200	-16.51	20240102	71300	2.10	20240426	126900	-42.63	20230705	71200	2.25	20231101	1.94	N	108320	500	81 억		4267998	N	N	78	N	00	N
87	20240516	110659	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72900	0	3	0.00	2605758100	35665	124.47	73400	73500	72700	94700	51100	72900	73062.05	26.24	0	2224	73566	73232	72866	72532	72166	73400	72700	81	21800	500	55400	100	1	16264300	11857	11.72	1.21	12	0.22	6222.00	60056.00	126900	20230705	-42.55	71200	20231101	2.39	87200	-16.40	20240102	71300	2.24	20240426	126900	-42.55	20230705	71200	2.39	20231101	1.94	N	108320	500	81 억		4267998	N	N	78	N	00	N
88	20240516	100701	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73300	400	2	0.55	1880138100	25723	89.77	73400	73500	72700	94700	51100	72900	73091.71	26.24	0	1523	73566	73232	72866	72532	72166	73400	72700	81	21800	500	55400	100	1	16264300	11922	11.78	1.22	12	0.16	6222.00	60056.00	126900	20230705	-42.24	71200	20231101	2.95	87200	-15.94	20240102	71300	2.81	20240426	126900	-42.24	20230705	71200	2.95	20231101	1.94	N	108320	500	81 억		4267998	N	N	78	N	00	N
89	20240516	090702	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73300	400	2	0.55	475179300	6482	22.62	73400	73500	73200	94700	51100	72900	73307.51	26.24	0	-56	73566	73232	72866	72532	72166	73400	72700	81	21800	500	55400	100	1	16264300	11922	11.78	1.22	12	0.04	6222.00	60056.00	126900	20230705	-42.24	71200	20231101	2.95	87200	-15.94	20240102	71300	2.81	20240426	126900	-42.24	20230705	71200	2.95	20231101	1.94	N	108320	500	81 억		4267998	N	N	78	N	00	N
90	20240514	160709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72900	200	2	0.28	2038183300	28025	58.24	72600	73200	72500	94500	50900	72700	72727.28	26.30	0	-9609	73700	73200	72800	72300	71900	73000	72100	81	21800	500	55250	100	1	16264300	11857	11.72	1.21	12	0.17	6222.00	60056.00	126900	20230705	-42.55	71200	20231101	2.39	87200	-16.40	20240102	71300	2.24	20240426	126900	-42.55	20230705	71200	2.39	20231101	1.94	N	108320	500	81 억		4276734	N	N	78	N	00	N
91	20240514	150712	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72700	0	3	0.00	1789170900	24607	51.14	72600	73200	72500	94500	50900	72700	72709.85	26.30	0	-7735	73700	73200	72800	72300	71900	73000	72100	81	21800	500	55250	100	1	16264300	11824	11.68	1.21	12	0.15	6222.00	60056.00	126900	20230705	-42.71	71200	20231101	2.11	87200	-16.63	20240102	71300	1.96	20240426	126900	-42.71	20230705	71200	2.11	20231101	1.94	N	108320	500	81 억		4276734	N	N	1	N	00	N
92	20240514	140710	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72800	100	2	0.14	1471184100	20237	42.05	72600	73200	72500	94500	50900	72700	72697.73	26.30	0	-6394	73700	73200	72800	72300	71900	73000	72100	81	21800	500	55250	100	1	16264300	11840	11.70	1.21	12	0.12	6222.00	60056.00	126900	20230705	-42.63	71200	20231101	2.25	87200	-16.51	20240102	71300	2.10	20240426	126900	-42.63	20230705	71200	2.25	20231101	1.94	N	108320	500	81 억		4276734	N	N	1	N	00	N
93	20240514	130711	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72800	100	2	0.14	1298931600	17868	37.13	72600	73200	72500	94500	50900	72700	72695.96	26.30	0	-5528	73700	73200	72800	72300	71900	73000	72100	81	21800	500	55250	100	1	16264300	11840	11.70	1.21	12	0.11	6222.00	60056.00	126900	20230705	-42.63	71200	20231101	2.25	87200	-16.51	20240102	71300	2.10	20240426	126900	-42.63	20230705	71200	2.25	20231101	1.94	N	108320	500	81 억		4276734	N	N	1	N	00	N
94	20240514	120709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72700	0	3	0.00	1107999200	15242	31.67	72600	73200	72500	94500	50900	72700	72693.81	26.30	0	-4532	73700	73200	72800	72300	71900	73000	72100	81	21800	500	55250	100	1	16264300	11824	11.68	1.21	12	0.09	6222.00	60056.00	126900	20230705	-42.71	71200	20231101	2.11	87200	-16.63	20240102	71300	1.96	20240426	126900	-42.71	20230705	71200	2.11	20231101	1.94	N	108320	500	81 억		4276734	N	N	1	N	00	N
95	20240514	110709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72600	-100	5	-0.14	851330700	11709	24.33	72600	73200	72500	94500	50900	72700	72707.40	26.30	0	-2915	73700	73200	72800	72300	71900	73000	72100	81	21800	500	55250	100	1	16264300	11808	11.67	1.21	12	0.07	6222.00	60056.00	126900	20230705	-42.79	71200	20231101	1.97	87200	-16.74	20240102	71300	1.82	20240426	126900	-42.79	20230705	71200	1.97	20231101	1.94	N	108320	500	81 억		4276734	N	N	1	N	00	N
96	20240514	100707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72600	-100	5	-0.14	486311100	6681	13.88	72600	73200	72600	94500	50900	72700	72790.59	26.30	0	-1997	73700	73200	72800	72300	71900	73000	72100	81	21800	500	55250	100	1	16264300	11808	11.67	1.21	12	0.04	6222.00	60056.00	126900	20230705	-42.79	71200	20231101	1.97	87200	-16.74	20240102	71300	1.82	20240426	126900	-42.79	20230705	71200	1.97	20231101	1.94	N	108320	500	81 억		4276734	N	N	1	N	00	N
97	20240514	090709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72800	100	2	0.14	103329700	1419	2.95	72600	73200	72600	94500	50900	72700	72821.33	26.30	0	-450	73700	73200	72800	72300	71900	73000	72100	81	21800	500	55250	100	1	16264300	11840	11.70	1.21	12	0.01	6222.00	60056.00	126900	20230705	-42.63	71200	20231101	2.25	87200	-16.51	20240102	71300	2.10	20240426	126900	-42.63	20230705	71200	2.25	20231101	1.94	N	108320	500	81 억		4276734	N	N	1	N	00	N
98	20240513	160708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72700	-300	5	-0.41	3476621500	47763	63.09	73300	73300	72400	94900	51100	73000	72789.04	26.34	0	-11893	74000	73500	73000	72500	72000	73250	72250	81	21900	500	55480	100	1	16264300	11824	11.68	1.21	12	0.29	6222.00	60056.00	126900	20230705	-42.71	71200	20231101	2.11	87200	-16.63	20240102	71300	1.96	20240426	126900	-42.71	20230705	71200	2.11	20231101	1.94	N	108320	500	81 억		4283924	N	N	1	N	00	N
99	20240513	150709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72800	-200	5	-0.27	3266540500	44874	59.27	73300	73300	72400	94900	51100	73000	72793.61	26.34	0	-11883	74000	73500	73000	72500	72000	73250	72250	81	21900	500	55480	100	1	16264300	11840	11.70	1.21	12	0.28	6222.00	60056.00	126900	20230705	-42.63	71200	20231101	2.25	87200	-16.51	20240102	71300	2.10	20240426	126900	-42.63	20230705	71200	2.25	20231101	1.94	N	108320	500	81 억		4283924	N	N	63	N	00	N
100	20240513	140709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72500	-500	5	-0.68	2767815200	37998	50.19	73300	73300	72500	94900	51100	73000	72841.08	26.34	0	-10399	74000	73500	73000	72500	72000	73250	72250	81	21900	500	55480	100	1	16264300	11792	11.65	1.21	12	0.23	6222.00	60056.00	126900	20230705	-42.87	71200	20231101	1.83	87200	-16.86	20240102	71300	1.68	20240426	126900	-42.87	20230705	71200	1.83	20231101	1.94	N	108320	500	81 억		4283924	N	N	63	N	00	N
101	20240513	130703	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72700	-300	5	-0.41	2410519700	33077	43.69	73300	73300	72600	94900	51100	73000	72876.01	26.34	0	-8668	74000	73500	73000	72500	72000	73250	72250	81	21900	500	55480	100	1	16264300	11824	11.68	1.21	12	0.20	6222.00	60056.00	126900	20230705	-42.71	71200	20231101	2.11	87200	-16.63	20240102	71300	1.96	20240426	126900	-42.71	20230705	71200	2.11	20231101	1.94	N	108320	500	81 억		4283924	N	N	63	N	00	N
102	20240513	120708	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72700	-300	5	-0.41	2158116800	29604	39.10	73300	73300	72600	94900	51100	73000	72899.50	26.34	0	-7649	74000	73500	73000	72500	72000	73250	72250	81	21900	500	55480	100	1	16264300	11824	11.68	1.21	12	0.18	6222.00	60056.00	126900	20230705	-42.71	71200	20231101	2.11	87200	-16.63	20240102	71300	1.96	20240426	126900	-42.71	20230705	71200	2.11	20231101	1.94	N	108320	500	81 억		4283924	N	N	63	N	00	N
103	20240513	110707	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72600	-400	5	-0.55	1872352800	25676	33.92	73300	73300	72600	94900	51100	73000	72922.29	26.34	0	-6761	74000	73500	73000	72500	72000	73250	72250	81	21900	500	55480	100	1	16264300	11808	11.67	1.21	12	0.16	6222.00	60056.00	126900	20230705	-42.79	71200	20231101	1.97	87200	-16.74	20240102	71300	1.82	20240426	126900	-42.79	20230705	71200	1.97	20231101	1.94	N	108320	500	81 억		4283924	N	N	63	N	00	N
104	20240513	100706	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73100	100	2	0.14	1036141500	14213	18.77	73300	73300	72600	94900	51100	73000	72900.97	26.34	0	-2673	74000	73500	73000	72500	72000	73250	72250	81	21900	500	55480	100	1	16264300	11889	11.75	1.22	12	0.09	6222.00	60056.00	126900	20230705	-42.40	71200	20231101	2.67	87200	-16.17	20240102	71300	2.52	20240426	126900	-42.40	20230705	71200	2.67	20231101	1.94	N	108320	500	81 억		4283924	N	N	63	N	00	N
105	20240513	090709	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72700	-300	5	-0.41	256473000	3516	4.64	73300	73300	72700	94900	51100	73000	72944.54	26.34	0	-1219	74000	73500	73000	72500	72000	73250	72250	81	21900	500	55480	100	1	16264300	11824	11.68	1.21	12	0.02	6222.00	60056.00	126900	20230705	-42.71	71200	20231101	2.11	87200	-16.63	20240102	71300	1.96	20240426	126900	-42.71	20230705	71200	2.11	20231101	1.94	N	108320	500	81 억		4283924	N	N	63	N	00	N
106	20240510	160647	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73000	-100	5	-0.14	5015752600	68858	77.45	73100	73500	72500	95000	51200	73100	72841.57	26.38	0	-10527	75833	74466	73733	72366	71633	74100	72000	81	21900	500	55550	100	1	16264300	11873	11.73	1.22	12	0.42	6222.00	60056.00	126900	20230705	-42.47	71200	20231101	2.53	87200	-16.28	20240102	71300	2.38	20240426	126900	-42.47	20230705	71200	2.53	20231101	1.99	N	108320	500	81 억		4290465	N	N	63	N	00	N
107	20240510	150653	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72700	-400	5	-0.55	4753423400	65261	73.40	73100	73500	72500	95000	51200	73100	72837.06	26.38	0	-9135	75833	74466	73733	72366	71633	74100	72000	81	21900	500	55550	100	1	16264300	11824	11.68	1.21	12	0.40	6222.00	60056.00	126900	20230705	-42.71	71200	20231101	2.11	87200	-16.63	20240102	71300	1.96	20240426	126900	-42.71	20230705	71200	2.11	20231101	1.99	N	108320	500	81 억		4290465	N	N	1498	N	00	N
108	20240510	140657	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72600	-500	5	-0.68	4144869700	56881	63.98	73100	73500	72500	95000	51200	73100	72869.08	26.38	0	-7884	75833	74466	73733	72366	71633	74100	72000	81	21900	500	55550	100	1	16264300	11808	11.67	1.21	12	0.35	6222.00	60056.00	126900	20230705	-42.79	71200	20231101	1.97	87200	-16.74	20240102	71300	1.82	20240426	126900	-42.79	20230705	71200	1.97	20231101	1.99	N	108320	500	81 억		4290465	N	N	1498	N	00	N
109	20240510	130649	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72600	-500	5	-0.68	3506514000	48081	54.08	73100	73500	72500	95000	51200	73100	72929.25	26.38	0	-7301	75833	74466	73733	72366	71633	74100	72000	81	21900	500	55550	100	1	16264300	11808	11.67	1.21	12	0.30	6222.00	60056.00	126900	20230705	-42.79	71200	20231101	1.97	87200	-16.74	20240102	71300	1.82	20240426	126900	-42.79	20230705	71200	1.97	20231101	1.99	N	108320	500	81 억		4290465	N	N	1498	N	00	N
110	20240510	120646	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72700	-400	5	-0.55	2945606400	40363	45.40	73100	73500	72600	95000	51200	73100	72977.84	26.38	0	-6745	75833	74466	73733	72366	71633	74100	72000	81	21900	500	55550	100	1	16264300	11824	11.68	1.21	12	0.25	6222.00	60056.00	126900	20230705	-42.71	71200	20231101	2.11	87200	-16.63	20240102	71300	1.96	20240426	126900	-42.71	20230705	71200	2.11	20231101	1.99	N	108320	500	81 억		4290465	N	N	1498	N	00	N
111	20240510	110650	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73000	-100	5	-0.14	2155360900	29507	33.19	73100	73500	72700	95000	51200	73100	73045.72	26.38	0	-5591	75833	74466	73733	72366	71633	74100	72000	81	21900	500	55550	100	1	16264300	11873	11.73	1.22	12	0.18	6222.00	60056.00	126900	20230705	-42.47	71200	20231101	2.53	87200	-16.28	20240102	71300	2.38	20240426	126900	-42.47	20230705	71200	2.53	20231101	1.99	N	108320	500	81 억		4290465	N	N	1498	N	00	N
112	20240510	100649	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	72800	-300	5	-0.41	1511288300	20674	23.25	73100	73500	72700	95000	51200	73100	73100.91	26.38	0	-3472	75833	74466	73733	72366	71633	74100	72000	81	21900	500	55550	100	1	16264300	11840	11.70	1.21	12	0.13	6222.00	60056.00	126900	20230705	-42.63	71200	20231101	2.25	87200	-16.51	20240102	71300	2.10	20240426	126900	-42.63	20230705	71200	2.25	20231101	1.99	N	108320	500	81 억		4290465	N	N	1498	N	00	N
113	20240510	090650	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73100	0	3	0.00	447258300	6127	6.89	73100	73300	72700	95000	51200	73100	72997.68	26.38	0	-1835	75833	74466	73733	72366	71633	74100	72000	81	21900	500	55550	100	1	16264300	11889	11.75	1.22	12	0.04	6222.00	60056.00	126900	20230705	-42.40	71200	20231101	2.67	87200	-16.17	20240102	71300	2.52	20240426	126900	-42.40	20230705	71200	2.67	20231101	1.99	N	108320	500	81 억		4290465	N	N	1498	N	00	N
114	20240509	160702	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73100	-1800	5	-2.40	6538189900	88710	156.35	75100	75100	73000	97300	52500	74900	73703.23	26.45	0	-23167	75566	75232	74866	74532	74166	75400	74700	81	22400	500	56920	100	1	16264300	11889	11.75	1.22	12	0.55	6222.00	60056.00	126900	20230705	-42.40	71200	20231101	2.67	87200	-16.17	20240102	71300	2.52	20240426	126900	-42.40	20230705	71200	2.67	20231101	2.00	N	108320	500	81 억		4302428	N	N	1490	N	00	N
115	20240509	150703	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73200	-1700	5	-2.27	5974415800	81002	142.76	75100	75100	73000	97300	52500	74900	73754.99	26.45	0	-20285	75566	75232	74866	74532	74166	75400	74700	81	22400	500	56920	100	1	16264300	11905	11.76	1.22	12	0.50	6222.00	60056.00	126900	20230705	-42.32	71200	20231101	2.81	87200	-16.06	20240102	71300	2.66	20240426	126900	-42.32	20230705	71200	2.81	20231101	2.00	N	108320	500	81 억		4302428	N	N	79	N	00	N
116	20240509	140633	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73300	-1600	5	-2.14	5426525600	73524	129.58	75100	75100	73000	97300	52500	74900	73804.69	26.45	0	-17937	75566	75232	74866	74532	74166	75400	74700	81	22400	500	56920	100	1	16264300	11922	11.78	1.22	12	0.45	6222.00	60056.00	126900	20230705	-42.24	71200	20231101	2.95	87200	-15.94	20240102	71300	2.81	20240426	126900	-42.24	20230705	71200	2.95	20231101	2.00	N	108320	500	81 억		4302428	N	N	79	N	00	N
117	20240509	130650	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73400	-1500	5	-2.00	4151302200	56120	98.91	75100	75100	73300	97300	52500	74900	73970.23	26.45	0	-14007	75566	75232	74866	74532	74166	75400	74700	81	22400	500	56920	100	1	16264300	11938	11.80	1.22	12	0.35	6222.00	60056.00	126900	20230705	-42.16	71200	20231101	3.09	87200	-15.83	20240102	71300	2.95	20240426	126900	-42.16	20230705	71200	3.09	20231101	2.00	N	108320	500	81 억		4302428	N	N	79	N	00	N
118	20240509	120651	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73600	-1300	5	-1.74	3253828000	43900	77.37	75100	75100	73500	97300	52500	74900	74117.31	26.45	0	-12002	75566	75232	74866	74532	74166	75400	74700	81	22400	500	56920	100	1	16264300	11971	11.83	1.23	12	0.27	6222.00	60056.00	126900	20230705	-42.00	71200	20231101	3.37	87200	-15.60	20240102	71300	3.23	20240426	126900	-42.00	20230705	71200	3.37	20231101	2.00	N	108320	500	81 억		4302428	N	N	79	N	00	N
119	20240509	110638	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73800	-1100	5	-1.47	2345381800	31574	55.65	75100	75100	73700	97300	52500	74900	74280.10	26.45	0	-9948	75566	75232	74866	74532	74166	75400	74700	81	22400	500	56920	100	1	16264300	12003	11.86	1.23	12	0.19	6222.00	60056.00	126900	20230705	-41.84	71200	20231101	3.65	87200	-15.37	20240102	71300	3.51	20240426	126900	-41.84	20230705	71200	3.65	20231101	2.00	N	108320	500	81 억		4302428	N	N	79	N	00	N
120	20240509	100643	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	74500	-400	5	-0.53	1158593600	15541	27.39	75100	75100	74200	97300	52500	74900	74548.51	26.45	0	-6020	75566	75232	74866	74532	74166	75400	74700	81	22400	500	56920	100	1	16264300	12117	11.97	1.24	12	0.10	6222.00	60056.00	126900	20230705	-41.29	71200	20231101	4.63	87200	-14.56	20240102	71300	4.49	20240426	126900	-41.29	20230705	71200	4.63	20231101	2.00	N	108320	500	81 억		4302428	N	N	79	N	00	N
121	20240509	090639	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	74900	0	3	0.00	151602400	2024	3.57	75100	75100	74800	97300	52500	74900	74902.49	26.45	0	-1520	75566	75232	74866	74532	74166	75400	74700	81	22400	500	56920	100	1	16264300	12182	12.04	1.25	12	0.01	6222.00	60056.00	126900	20230705	-40.98	71200	20231101	5.20	87200	-14.11	20240102	71300	5.05	20240426	126900	-40.98	20230705	71200	5.20	20231101	2.00	N	108320	500	81 억		4302428	N	N	79	N	00	N
122	20240508	160636	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	74900	400	2	0.54	4215072100	56397	84.21	74700	75200	74500	96800	52200	74500	74738.74	26.40	0	-6292	75900	75200	74700	74000	73500	74950	73750	81	22300	500	56620	100	1	16264300	12182	12.04	1.25	12	0.35	6222.00	60056.00	126900	20230705	-40.98	71200	20231101	5.20	87200	-14.11	20240102	71300	5.05	20240426	126900	-40.98	20230705	71200	5.20	20231101	1.99	N	108320	500	81 억		4294100	N	N	79	N	00	N
123	20240508	150641	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	74800	300	2	0.40	3902983100	52228	77.99	74700	75200	74500	96800	52200	74500	74729.79	26.40	0	-5495	75900	75200	74700	74000	73500	74950	73750	81	22300	500	56620	100	1	16264300	12166	12.02	1.25	12	0.32	6222.00	60056.00	126900	20230705	-41.06	71200	20231101	5.06	87200	-14.22	20240102	71300	4.91	20240426	126900	-41.06	20230705	71200	5.06	20231101	1.99	N	108320	500	81 억		4294100	N	N	7496	N	00	N
124	20240508	140634	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	74700	200	2	0.27	3353979600	44882	67.02	74700	75200	74500	96800	52200	74500	74728.94	26.40	0	-1461	75900	75200	74700	74000	73500	74950	73750	81	22300	500	56620	100	1	16264300	12149	12.01	1.24	12	0.28	6222.00	60056.00	126900	20230705	-41.13	71200	20231101	4.92	87200	-14.33	20240102	71300	4.77	20240426	126900	-41.13	20230705	71200	4.92	20231101	1.99	N	108320	500	81 억		4294100	N	N	7496	N	00	N
125	20240508	130631	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	75000	500	2	0.67	3119024200	41742	62.33	74700	75200	74500	96800	52200	74500	74721.59	26.40	0	-696	75900	75200	74700	74000	73500	74950	73750	81	22300	500	56620	100	1	16264300	12198	12.05	1.25	12	0.26	6222.00	60056.00	126900	20230705	-40.90	71200	20231101	5.34	87200	-13.99	20240102	71300	5.19	20240426	126900	-40.90	20230705	71200	5.34	20231101	1.99	N	108320	500	81 억		4294100	N	N	7496	N	00	N
126	20240508	120634	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	74700	200	2	0.27	2316314600	31002	46.29	74700	75200	74500	96800	52200	74500	74715.14	26.40	0	-3577	75900	75200	74700	74000	73500	74950	73750	81	22300	500	56620	100	1	16264300	12149	12.01	1.24	12	0.19	6222.00	60056.00	126900	20230705	-41.13	71200	20231101	4.92	87200	-14.33	20240102	71300	4.77	20240426	126900	-41.13	20230705	71200	4.92	20231101	1.99	N	108320	500	81 억		4294100	N	N	7496	N	00	N
127	20240508	110711	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	74600	100	2	0.13	1968553200	26341	39.33	74700	75200	74500	96800	52200	74500	74733.60	26.40	0	-2722	75900	75200	74700	74000	73500	74950	73750	81	22300	500	56620	100	1	16264300	12133	11.99	1.24	12	0.16	6222.00	60056.00	126900	20230705	-41.21	71200	20231101	4.78	87200	-14.45	20240102	71300	4.63	20240426	126900	-41.21	20230705	71200	4.78	20231101	1.99	N	108320	500	81 억		4294100	N	N	7496	N	00	N
128	20240508	100641	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	74500	0	3	0.00	1445771900	19332	28.87	74700	75200	74500	96800	52200	74500	74786.76	26.40	0	-1242	75900	75200	74700	74000	73500	74950	73750	81	22300	500	56620	100	1	16264300	12117	11.97	1.24	12	0.12	6222.00	60056.00	126900	20230705	-41.29	71200	20231101	4.63	87200	-14.56	20240102	71300	4.49	20240426	126900	-41.29	20230705	71200	4.63	20231101	1.99	N	108320	500	81 억		4294100	N	N	7496	N	00	N
129	20240508	090642	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	75000	500	2	0.67	380357300	5083	7.59	74700	75200	74500	96800	52200	74500	74830.59	26.40	0	1388	75900	75200	74700	74000	73500	74950	73750	81	22300	500	56620	100	1	16264300	12198	12.05	1.25	12	0.03	6222.00	60056.00	126900	20230705	-40.90	71200	20231101	5.34	87200	-13.99	20240102	71300	5.19	20240426	126900	-40.90	20230705	71200	5.34	20231101	1.99	N	108320	500	81 억		4294100	N	N	7496	N	00	N
130	20240503	160654	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	74000	200	2	0.27	4303739500	57876	151.36	74500	75400	73900	95900	51700	73800	74362.44	26.38	0	-9371	74333	74066	73533	73266	72733	74200	73400	81	22100	500	56080	100	1	16264300	12036	11.89	1.23	12	0.36	6222.00	60056.00	126900	20230705	-41.69	71200	20231101	3.93	87200	-15.14	20240102	71300	3.79	20240426	126900	-41.69	20230705	71200	3.93	20231101	1.99	N	108320	500	81 억		4290644	N	N	10	N	00	N
131	20240503	150654	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	74100	300	2	0.41	4035519500	54253	141.88	74500	75400	73900	95900	51700	73800	74383.34	26.38	0	-8346	74333	74066	73533	73266	72733	74200	73400	81	22100	500	56080	100	1	16264300	12052	11.91	1.23	12	0.33	6222.00	60056.00	126900	20230705	-41.61	71200	20231101	4.07	87200	-15.02	20240102	71300	3.93	20240426	126900	-41.61	20230705	71200	4.07	20231101	1.99	N	108320	500	81 억		4290644	N	N	18	N	00	N
132	20240503	140654	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	74100	300	2	0.41	3525414400	47361	123.86	74500	75400	73900	95900	51700	73800	74437.08	26.38	0	-5564	74333	74066	73533	73266	72733	74200	73400	81	22100	500	56080	100	1	16264300	12052	11.91	1.23	12	0.29	6222.00	60056.00	126900	20230705	-41.61	71200	20231101	4.07	87200	-15.02	20240102	71300	3.93	20240426	126900	-41.61	20230705	71200	4.07	20231101	1.99	N	108320	500	81 억		4290644	N	N	18	N	00	N
133	20240503	130655	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	74100	300	2	0.41	3343275600	44903	117.43	74500	75400	73900	95900	51700	73800	74455.51	26.38	0	-4496	74333	74066	73533	73266	72733	74200	73400	81	22100	500	56080	100	1	16264300	12052	11.91	1.23	12	0.28	6222.00	60056.00	126900	20230705	-41.61	71200	20231101	4.07	87200	-15.02	20240102	71300	3.93	20240426	126900	-41.61	20230705	71200	4.07	20231101	1.99	N	108320	500	81 억		4290644	N	N	18	N	00	N
134	20240503	120651	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73900	100	2	0.14	2990583400	40139	104.97	74500	75400	73900	95900	51700	73800	74505.68	26.38	0	-1669	74333	74066	73533	73266	72733	74200	73400	81	22100	500	56080	100	1	16264300	12019	11.88	1.23	12	0.25	6222.00	60056.00	126900	20230705	-41.77	71200	20231101	3.79	87200	-15.25	20240102	71300	3.65	20240426	126900	-41.77	20230705	71200	3.79	20231101	1.99	N	108320	500	81 억		4290644	N	N	18	N	00	N
135	20240503	110651	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73900	100	2	0.14	2748285400	36865	96.41	74500	75400	73900	95900	51700	73800	74549.99	26.38	0	-336	74333	74066	73533	73266	72733	74200	73400	81	22100	500	56080	100	1	16264300	12019	11.88	1.23	12	0.23	6222.00	60056.00	126900	20230705	-41.77	71200	20231101	3.79	87200	-15.25	20240102	71300	3.65	20240426	126900	-41.77	20230705	71200	3.79	20231101	1.99	N	108320	500	81 억		4290644	N	N	18	N	00	N
136	20240503	100647	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	74300	500	2	0.68	2042293800	27354	71.54	74500	75400	74000	95900	51700	73800	74661.61	26.38	0	2265	74333	74066	73533	73266	72733	74200	73400	81	22100	500	56080	100	1	16264300	12084	11.94	1.24	12	0.17	6222.00	60056.00	126900	20230705	-41.45	71200	20231101	4.35	87200	-14.79	20240102	71300	4.21	20240426	126900	-41.45	20230705	71200	4.35	20231101	1.99	N	108320	500	81 억		4290644	N	N	18	N	00	N
137	20240503	090648	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	74800	1000	2	1.36	802707500	10709	28.01	74500	75400	74400	95900	51700	73800	74956.35	26.38	0	2640	74333	74066	73533	73266	72733	74200	73400	81	22100	500	56080	100	1	16264300	12166	12.02	1.25	12	0.07	6222.00	60056.00	126900	20230705	-41.06	71200	20231101	5.06	87200	-14.22	20240102	71300	4.91	20240426	126900	-41.06	20230705	71200	5.06	20231101	1.99	N	108320	500	81 억		4290644	N	N	18	N	00	N
138	20240502	160644	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73800	0	3	0.00	2787425500	37963	63.56	73400	73800	73000	95900	51700	73800	73423.07	26.36	0	3994	75133	74466	74033	73366	72933	74250	73150	81	22100	500	56080	100	1	16264300	12003	11.86	1.23	12	0.23	6222.00	60056.00	126900	20230705	-41.84	71200	20231101	3.65	87200	-15.37	20240102	71300	3.51	20240426	126900	-41.84	20230705	71200	3.65	20231101	2.05	N	108320	500	81 억		4286868	N	N	18	N	00	N
139	20240502	150648	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73600	-200	5	-0.27	2417436000	32939	55.15	73400	73800	73000	95900	51700	73800	73391.16	26.36	0	3346	75133	74466	74033	73366	72933	74250	73150	81	22100	500	56080	100	1	16264300	11971	11.83	1.23	12	0.20	6222.00	60056.00	126900	20230705	-42.00	71200	20231101	3.37	87200	-15.60	20240102	71300	3.23	20240426	126900	-42.00	20230705	71200	3.37	20231101	2.05	N	108320	500	81 억		4286868	N	N	38	N	00	N
140	20240502	140643	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73400	-400	5	-0.54	1799888300	24540	41.09	73400	73800	73000	95900	51700	73800	73344.88	26.36	0	634	75133	74466	74033	73366	72933	74250	73150	81	22100	500	56080	100	1	16264300	11938	11.80	1.22	12	0.15	6222.00	60056.00	126900	20230705	-42.16	71200	20231101	3.09	87200	-15.83	20240102	71300	2.95	20240426	126900	-42.16	20230705	71200	3.09	20231101	2.05	N	108320	500	81 억		4286868	N	N	38	N	00	N
141	20240502	130643	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73300	-500	5	-0.68	1631764300	22249	37.25	73400	73800	73000	95900	51700	73800	73340.79	26.36	0	503	75133	74466	74033	73366	72933	74250	73150	81	22100	500	56080	100	1	16264300	11922	11.78	1.22	12	0.14	6222.00	60056.00	126900	20230705	-42.24	71200	20231101	2.95	87200	-15.94	20240102	71300	2.81	20240426	126900	-42.24	20230705	71200	2.95	20231101	2.05	N	108320	500	81 억		4286868	N	N	38	N	00	N
142	20240502	120640	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73100	-700	5	-0.95	1334715000	18202	30.48	73400	73800	73000	95900	51700	73800	73327.65	26.36	0	-164	75133	74466	74033	73366	72933	74250	73150	81	22100	500	56080	100	1	16264300	11889	11.75	1.22	12	0.11	6222.00	60056.00	126900	20230705	-42.40	71200	20231101	2.67	87200	-16.17	20240102	71300	2.52	20240426	126900	-42.40	20230705	71200	2.67	20231101	2.05	N	108320	500	81 억		4286868	N	N	38	N	00	N
143	20240502	110640	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73200	-600	5	-0.81	935373600	12747	21.34	73400	73800	73100	95900	51700	73800	73379.54	26.36	0	-183	75133	74466	74033	73366	72933	74250	73150	81	22100	500	56080	100	1	16264300	11905	11.76	1.22	12	0.08	6222.00	60056.00	126900	20230705	-42.32	71200	20231101	2.81	87200	-16.06	20240102	71300	2.66	20240426	126900	-42.32	20230705	71200	2.81	20231101	2.05	N	108320	500	81 억		4286868	N	N	38	N	00	N
144	20240502	100638	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73500	-300	5	-0.41	595581600	8116	13.59	73400	73800	73100	95900	51700	73800	73383.07	26.36	0	569	75133	74466	74033	73366	72933	74250	73150	81	22100	500	56080	100	1	16264300	11954	11.81	1.22	12	0.05	6222.00	60056.00	126900	20230705	-42.08	71200	20231101	3.23	87200	-15.71	20240102	71300	3.09	20240426	126900	-42.08	20230705	71200	3.23	20231101	2.05	N	108320	500	81 억		4286868	N	N	38	N	00	N
145	20240502	090639	55	30.00	KOSPI		전기.전자	N	N	N	Y	40	N	73200	-600	5	-0.81	173958000	2372	3.97	73400	73500	73200	95900	51700	73800	73335.96	26.36	0	8	75133	74466	74033	73366	72933	74250	73150	81	22100	500	56080	100	1	16264300	11905	11.76	1.22	12	0.01	6222.00	60056.00	126900	20230705	-42.32	71200	20231101	2.81	87200	-16.06	20240102	71300	2.66	20240426	126900	-42.32	20230705	71200	2.81	20231101	2.05	N	108320	500	81 억		4286868	N	N	38	N	00	N