KissMeData/097520/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	160755	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22250	-350	5	-1.55	6055447700	270850	461.38	22600	22800	22200	29350	15850	22600	22357.29	9.29	0	-69228	22933	22766	22583	22416	22233	22775	22425	91	6750	500	16720	50	1	17977732	4000	14.33	1.20	12	1.51	1553.00	18503.00	33600	20230530	-33.78	21650	20240527	2.77	30750	-27.64	20240104	21650	2.77	20240527	33600	-33.78	20230531	21650	2.77	20240527	3.29	N	097520	500	91 억		1670742	N	N	114	N	00	N
3	20240531	150753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22300	-300	5	-1.33	2183050700	96892	165.05	22600	22800	22200	29350	15850	22600	22530.74	9.29	0	-28322	22933	22766	22583	22416	22233	22775	22425	91	6750	500	16720	50	1	17977732	4009	14.36	1.21	12	0.54	1553.00	18503.00	33600	20230530	-33.63	21650	20240527	3.00	30750	-27.48	20240104	21650	3.00	20240527	33600	-33.63	20230531	21650	3.00	20240527	3.29	N	097520	500	91 억		1670742	N	N	0	N	00	N
4	20240531	140753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	100	2	0.44	1061261500	46870	79.84	22600	22800	22500	29350	15850	22600	22642.69	9.29	0	-6136	22933	22766	22583	22416	22233	22775	22425	91	6750	500	16720	50	1	17977732	4081	14.62	1.23	12	0.26	1553.00	18503.00	33600	20230530	-32.44	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	33600	-32.44	20230531	21650	4.85	20240527	3.29	N	097520	500	91 억		1670742	N	N	0	N	00	N
5	20240531	130757	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	50	2	0.22	953548200	42123	71.75	22600	22800	22500	29350	15850	22600	22637.26	9.29	0	-5928	22933	22766	22583	22416	22233	22775	22425	91	6750	500	16720	50	1	17977732	4072	14.58	1.22	12	0.23	1553.00	18503.00	33600	20230530	-32.59	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	33600	-32.59	20230531	21650	4.62	20240527	3.29	N	097520	500	91 억		1670742	N	N	0	N	00	N
6	20240531	120802	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	100	2	0.44	849107500	37517	63.91	22600	22800	22500	29350	15850	22600	22632.64	9.29	0	-6101	22933	22766	22583	22416	22233	22775	22425	91	6750	500	16720	50	1	17977732	4081	14.62	1.23	12	0.21	1553.00	18503.00	33600	20230530	-32.44	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	33600	-32.44	20230531	21650	4.85	20240527	3.29	N	097520	500	91 억		1670742	N	N	0	N	00	N
7	20240531	110757	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	100	2	0.44	736508700	32538	55.43	22600	22800	22500	29350	15850	22600	22635.38	9.29	0	-4937	22933	22766	22583	22416	22233	22775	22425	91	6750	500	16720	50	1	17977732	4081	14.62	1.23	12	0.18	1553.00	18503.00	33600	20230530	-32.44	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	33600	-32.44	20230531	21650	4.85	20240527	3.29	N	097520	500	91 억		1670742	N	N	0	N	00	N
8	20240531	100758	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	50	2	0.22	535558750	23686	40.35	22600	22750	22500	29350	15850	22600	22610.79	9.29	0	-4648	22933	22766	22583	22416	22233	22775	22425	91	6750	500	16720	50	1	17977732	4072	14.58	1.22	12	0.13	1553.00	18503.00	33600	20230530	-32.59	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	33600	-32.59	20230531	21650	4.62	20240527	3.29	N	097520	500	91 억		1670742	N	N	0	N	00	N
9	20240531	090755	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	50	2	0.22	115117450	5081	8.66	22600	22750	22550	29350	15850	22600	22656.82	9.29	0	-1229	22933	22766	22583	22416	22233	22775	22425	91	6750	500	16720	50	1	17977732	4072	14.58	1.22	12	0.03	1553.00	18503.00	33600	20230530	-32.59	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	33600	-32.59	20230531	21650	4.62	20240527	3.29	N	097520	500	91 억		1670742	N	N	0	N	00	N
10	20240530	160752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	-250	5	-1.09	1318172950	58496	52.63	22600	22750	22400	29700	16000	22850	22533.80	9.29	0	-719	23316	23082	22766	22532	22216	23200	22650	91	6850	500	16900	50	1	17977732	4063	14.55	1.22	12	0.33	1553.00	18503.00	33600	20230530	-32.74	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	33600	-32.74	20230530	21650	4.39	20240527	3.26	N	097520	500	91 억		1669934	N	N	61	N	00	N
11	20240530	150753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	-350	5	-1.53	1220773300	54177	48.74	22600	22750	22400	29700	16000	22850	22532.46	9.29	0	281	23316	23082	22766	22532	22216	23200	22650	91	6850	500	16900	50	1	17977732	4045	14.49	1.22	12	0.30	1553.00	18503.00	33600	20230530	-33.04	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	33600	-33.04	20230530	21650	3.93	20240527	3.26	N	097520	500	91 억		1669934	N	N	61	N	00	N
12	20240530	140752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22450	-400	5	-1.75	1070969400	47522	42.75	22600	22750	22400	29700	16000	22850	22535.62	9.29	0	550	23316	23082	22766	22532	22216	23200	22650	91	6850	500	16900	50	1	17977732	4036	14.46	1.21	12	0.26	1553.00	18503.00	33600	20230530	-33.18	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	33600	-33.18	20230530	21650	3.70	20240527	3.26	N	097520	500	91 억		1669934	N	N	61	N	00	N
13	20240530	130754	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	-200	5	-0.88	950662500	42178	37.95	22600	22750	22400	29700	16000	22850	22538.55	9.29	0	509	23316	23082	22766	22532	22216	23200	22650	91	6850	500	16900	50	1	17977732	4072	14.58	1.22	12	0.23	1553.00	18503.00	33600	20230530	-32.59	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	33600	-32.59	20230530	21650	4.62	20240527	3.26	N	097520	500	91 억		1669934	N	N	61	N	00	N
14	20240530	120752	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-300	5	-1.31	834168400	37015	33.30	22600	22750	22400	29700	16000	22850	22535.10	9.29	0	-960	23316	23082	22766	22532	22216	23200	22650	91	6850	500	16900	50	1	17977732	4054	14.52	1.22	12	0.21	1553.00	18503.00	33600	20230530	-32.89	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	33600	-32.89	20230530	21650	4.16	20240527	3.26	N	097520	500	91 억		1669934	N	N	61	N	00	N
15	20240530	110753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-300	5	-1.31	741704300	32915	29.61	22600	22750	22400	29700	16000	22850	22532.96	9.29	0	-1085	23316	23082	22766	22532	22216	23200	22650	91	6850	500	16900	50	1	17977732	4054	14.52	1.22	12	0.18	1553.00	18503.00	33600	20230530	-32.89	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	33600	-32.89	20230530	21650	4.16	20240527	3.26	N	097520	500	91 억		1669934	N	N	61	N	00	N
16	20240530	100754	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22450	-400	5	-1.75	532269900	23629	21.26	22600	22750	22400	29700	16000	22850	22524.74	9.29	0	-3040	23316	23082	22766	22532	22216	23200	22650	91	6850	500	16900	50	1	17977732	4036	14.46	1.21	12	0.13	1553.00	18503.00	33600	20230530	-33.18	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	33600	-33.18	20230530	21650	3.70	20240527	3.26	N	097520	500	91 억		1669934	N	N	61	N	00	N
17	20240530	090753	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	-300	5	-1.31	130724500	5786	5.21	22600	22750	22500	29700	16000	22850	22588.68	9.29	0	-750	23316	23082	22766	22532	22216	23200	22650	91	6850	500	16900	50	1	17977732	4054	14.52	1.22	12	0.03	1553.00	18503.00	33600	20230530	-32.89	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	33600	-32.89	20230530	21650	4.16	20240527	3.26	N	097520	500	91 억		1669934	N	N	61	N	00	N
18	20240529	160746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	250	2	1.11	2504875450	109715	66.56	22600	23000	22450	29350	15850	22600	22830.61	9.21	0	9608	23066	22832	22616	22382	22166	22725	22275	91	6750	500	16720	50	1	17977732	4108	14.71	1.23	12	0.61	1553.00	18503.00	33600	20230530	-31.99	21650	20240527	5.54	30750	-25.69	20240104	21650	5.54	20240527	33600	-31.99	20230530	21650	5.54	20240527	3.33	N	097520	500	91 억		1655842	N	N	61	N	00	N
19	20240529	150745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	200	2	0.88	2364270950	103549	62.82	22600	23000	22450	29350	15850	22600	22832.39	9.21	0	9348	23066	22832	22616	22382	22166	22725	22275	91	6750	500	16720	50	1	17977732	4099	14.68	1.23	12	0.58	1553.00	18503.00	33600	20230530	-32.14	21650	20240527	5.31	30750	-25.85	20240104	21650	5.31	20240527	33600	-32.14	20230530	21650	5.31	20240527	3.33	N	097520	500	91 억		1655842	N	N	12	N	00	N
20	20240529	140745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22850	250	2	1.11	2073180350	90792	55.08	22600	23000	22450	29350	15850	22600	22834.39	9.21	0	12537	23066	22832	22616	22382	22166	22725	22275	91	6750	500	16720	50	1	17977732	4108	14.71	1.23	12	0.51	1553.00	18503.00	33600	20230530	-31.99	21650	20240527	5.54	30750	-25.69	20240104	21650	5.54	20240527	33600	-31.99	20230530	21650	5.54	20240527	3.33	N	097520	500	91 억		1655842	N	N	12	N	00	N
21	20240529	130749	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	300	2	1.33	1913494550	83818	50.85	22600	23000	22450	29350	15850	22600	22829.16	9.21	0	12227	23066	22832	22616	22382	22166	22725	22275	91	6750	500	16720	50	1	17977732	4117	14.75	1.24	12	0.47	1553.00	18503.00	33600	20230530	-31.85	21650	20240527	5.77	30750	-25.53	20240104	21650	5.77	20240527	33600	-31.85	20230530	21650	5.77	20240527	3.33	N	097520	500	91 억		1655842	N	N	12	N	00	N
22	20240529	120751	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22950	350	2	1.55	1796574300	78712	47.75	22600	23000	22450	29350	15850	22600	22824.66	9.21	0	12441	23066	22832	22616	22382	22166	22725	22275	91	6750	500	16720	50	1	17977732	4126	14.78	1.24	12	0.44	1553.00	18503.00	33600	20230530	-31.70	21650	20240527	6.00	30750	-25.37	20240104	21650	6.00	20240527	33600	-31.70	20230530	21650	6.00	20240527	3.33	N	097520	500	91 억		1655842	N	N	12	N	00	N
23	20240529	110748	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22900	300	2	1.33	1655770800	72575	44.03	22600	23000	22450	29350	15850	22600	22814.62	9.21	0	12277	23066	22832	22616	22382	22166	22725	22275	91	6750	500	16720	50	1	17977732	4117	14.75	1.24	12	0.40	1553.00	18503.00	33600	20230530	-31.85	21650	20240527	5.77	30750	-25.53	20240104	21650	5.77	20240527	33600	-31.85	20230530	21650	5.77	20240527	3.33	N	097520	500	91 억		1655842	N	N	12	N	00	N
24	20240529	100746	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	200	2	0.88	931814500	40999	24.87	22600	22950	22450	29350	15850	22600	22727.74	9.21	0	4150	23066	22832	22616	22382	22166	22725	22275	91	6750	500	16720	50	1	17977732	4099	14.68	1.23	12	0.23	1553.00	18503.00	33600	20230530	-32.14	21650	20240527	5.31	30750	-25.85	20240104	21650	5.31	20240527	33600	-32.14	20230530	21650	5.31	20240527	3.33	N	097520	500	91 억		1655842	N	N	12	N	00	N
25	20240529	090743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22500	-100	5	-0.44	128181150	5680	3.45	22600	22750	22450	29350	15850	22600	22567.10	9.21	0	-2785	23066	22832	22616	22382	22166	22725	22275	91	6750	500	16720	50	1	17977732	4045	14.49	1.22	12	0.03	1553.00	18503.00	33600	20230530	-33.04	21650	20240527	3.93	30750	-26.83	20240104	21650	3.93	20240527	33600	-33.04	20230530	21650	3.93	20240527	3.33	N	097520	500	91 억		1655842	N	N	12	N	00	N
26	20240528	160741	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22600	200	2	0.89	3715840550	164088	34.79	22700	22850	22400	29100	15700	22400	22645.43	9.20	0	18	24433	23416	22533	21516	20633	22975	21075	91	6700	500	16570	50	1	17977732	4063	14.55	1.22	12	0.91	1553.00	18503.00	33600	20230530	-32.74	21650	20240527	4.39	30750	-26.50	20240104	21650	4.39	20240527	33600	-32.74	20230530	21650	4.39	20240527	3.31	N	097520	500	91 억		1653497	N	N	12	N	00	N
27	20240528	150744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	150	2	0.67	3544450250	156493	33.18	22700	22850	22400	29100	15700	22400	22649.26	9.20	0	-516	24433	23416	22533	21516	20633	22975	21075	91	6700	500	16570	50	1	17977732	4054	14.52	1.22	12	0.87	1553.00	18503.00	33600	20230530	-32.89	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	33600	-32.89	20230530	21650	4.16	20240527	3.31	N	097520	500	91 억		1653497	N	N	1	N	00	N
28	20240528	140745	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22550	150	2	0.67	3318080000	146443	31.05	22700	22850	22400	29100	15700	22400	22657.83	9.20	0	-111	24433	23416	22533	21516	20633	22975	21075	91	6700	500	16570	50	1	17977732	4054	14.52	1.22	12	0.81	1553.00	18503.00	33600	20230530	-32.89	21650	20240527	4.16	30750	-26.67	20240104	21650	4.16	20240527	33600	-32.89	20230530	21650	4.16	20240527	3.31	N	097520	500	91 억		1653497	N	N	1	N	00	N
29	20240528	130742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22450	50	2	0.22	3080568400	135889	28.81	22700	22850	22400	29100	15700	22400	22669.74	9.20	0	852	24433	23416	22533	21516	20633	22975	21075	91	6700	500	16570	50	1	17977732	4036	14.46	1.21	12	0.76	1553.00	18503.00	33600	20230530	-33.18	21650	20240527	3.70	30750	-26.99	20240104	21650	3.70	20240527	33600	-33.18	20230530	21650	3.70	20240527	3.31	N	097520	500	91 억		1653497	N	N	1	N	00	N
30	20240528	120742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	400	2	1.79	2500807700	110237	23.37	22700	22850	22400	29100	15700	22400	22685.74	9.20	0	5257	24433	23416	22533	21516	20633	22975	21075	91	6700	500	16570	50	1	17977732	4099	14.68	1.23	12	0.61	1553.00	18503.00	33600	20230530	-32.14	21650	20240527	5.31	30750	-25.85	20240104	21650	5.31	20240527	33600	-32.14	20230530	21650	5.31	20240527	3.31	N	097520	500	91 억		1653497	N	N	1	N	00	N
31	20240528	110727	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22750	350	2	1.56	1980371350	87406	18.53	22700	22850	22400	29100	15700	22400	22657.16	9.20	0	666	24433	23416	22533	21516	20633	22975	21075	91	6700	500	16570	50	1	17977732	4090	14.65	1.23	12	0.49	1553.00	18503.00	33600	20230530	-32.29	21650	20240527	5.08	30750	-26.02	20240104	21650	5.08	20240527	33600	-32.29	20230530	21650	5.08	20240527	3.31	N	097520	500	91 억		1653497	N	N	1	N	00	N
32	20240528	100743	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22700	300	2	1.34	1472100300	65060	13.79	22700	22850	22400	29100	15700	22400	22626.81	9.20	0	-1192	24433	23416	22533	21516	20633	22975	21075	91	6700	500	16570	50	1	17977732	4081	14.62	1.23	12	0.36	1553.00	18503.00	33600	20230530	-32.44	21650	20240527	4.85	30750	-26.18	20240104	21650	4.85	20240527	33600	-32.44	20230530	21650	4.85	20240527	3.31	N	097520	500	91 억		1653497	N	N	1	N	00	N
33	20240528	090744	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22650	250	2	1.12	615727200	27195	5.77	22700	22750	22500	29100	15700	22400	22641.19	9.20	0	4068	24433	23416	22533	21516	20633	22975	21075	91	6700	500	16570	50	1	17977732	4072	14.58	1.22	12	0.15	1553.00	18503.00	33600	20230530	-32.59	21650	20240527	4.62	30750	-26.34	20240104	21650	4.62	20240527	33600	-32.59	20230530	21650	4.62	20240527	3.31	N	097520	500	91 억		1653497	N	N	1	N	00	N
34	20240527	160732	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22400	-1150	5	-4.88	10510416550	468750	410.89	23550	23550	21650	30600	16500	23550	22422.18	9.61	0	-38371	24216	23882	23616	23282	23016	23750	23150	91	7050	500	17420	50	1	17977732	4027	14.42	1.21	12	2.61	1553.00	18503.00	33600	20230530	-33.33	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	33600	-33.33	20230530	21650	3.46	20240527	3.29	N	097520	500	91 억		1728000	N	N	1	N	00	N
35	20240527	150744	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22400	-1150	5	-4.88	9994293850	445716	390.69	23550	23550	21650	30600	16500	23550	22422.90	9.61	0	-32762	24216	23882	23616	23282	23016	23750	23150	91	7050	500	17420	50	1	17977732	4027	14.42	1.21	12	2.48	1553.00	18503.00	33600	20230530	-33.33	21650	20240527	3.46	30750	-27.15	20240104	21650	3.46	20240527	33600	-33.33	20230530	21650	3.46	20240527	3.29	N	097520	500	91 억		1728000	N	N	0	N	00	N
36	20240527	140741	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22250	-1300	5	-5.52	9209353950	410479	359.81	23550	23550	21650	30600	16500	23550	22435.51	9.61	0	-32584	24216	23882	23616	23282	23016	23750	23150	91	7050	500	17420	50	1	17977732	4000	14.33	1.20	12	2.28	1553.00	18503.00	33600	20230530	-33.78	21650	20240527	2.77	30750	-27.64	20240104	21650	2.77	20240527	33600	-33.78	20230530	21650	2.77	20240527	3.29	N	097520	500	91 억		1728000	N	N	0	N	00	N
37	20240527	130741	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22100	-1450	5	-6.16	8613828350	383661	336.30	23550	23550	21650	30600	16500	23550	22451.55	9.61	0	-24926	24216	23882	23616	23282	23016	23750	23150	91	7050	500	17420	50	1	17977732	3973	14.23	1.19	12	2.13	1553.00	18503.00	33600	20230530	-34.23	21650	20240527	2.08	30750	-28.13	20240104	21650	2.08	20240527	33600	-34.23	20230530	21650	2.08	20240527	3.29	N	097520	500	91 억		1728000	N	N	0	N	00	N
38	20240527	120742	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22300	-1250	5	-5.31	8116439300	361290	316.69	23550	23550	21650	30600	16500	23550	22465.04	9.61	0	-18435	24216	23882	23616	23282	23016	23750	23150	91	7050	500	17420	50	1	17977732	4009	14.36	1.21	12	2.01	1553.00	18503.00	33600	20230530	-33.63	21650	20240527	3.00	30750	-27.48	20240104	21650	3.00	20240527	33600	-33.63	20230530	21650	3.00	20240527	3.29	N	097520	500	91 억		1728000	N	N	0	N	00	N
39	20240527	110741	55	40.00	KOSPI	신저가	전기.전자	N	N	N	Y	40	N	22050	-1500	5	-6.37	7458066000	331589	290.66	23550	23550	21650	30600	16500	23550	22491.76	9.61	0	-14259	24216	23882	23616	23282	23016	23750	23150	91	7050	500	17420	50	1	17977732	3964	14.20	1.19	12	1.84	1553.00	18503.00	33600	20230530	-34.38	21650	20240527	1.85	30750	-28.29	20240104	21650	1.85	20240527	33600	-34.38	20230530	21650	1.85	20240527	3.29	N	097520	500	91 억		1728000	N	N	0	N	00	N
40	20240527	100740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	22800	-750	5	-3.18	2549304700	110778	97.10	23550	23550	22750	30600	16500	23550	23012.53	9.61	0	-5505	24216	23882	23616	23282	23016	23750	23150	91	7050	500	17420	50	1	17977732	4099	14.68	1.23	12	0.62	1553.00	18503.00	33600	20230530	-32.14	22700	20240423	0.44	30750	-25.85	20240104	22700	0.44	20240423	33600	-32.14	20230530	22700	0.44	20240423	3.29	N	097520	500	91 억		1728000	N	N	0	N	00	N
41	20240527	090740	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23250	-300	5	-1.27	559844750	24085	21.11	23550	23550	23100	30600	16500	23550	23244.01	9.61	0	11589	24216	23882	23616	23282	23016	23750	23150	91	7050	500	17420	50	1	17977732	4180	14.97	1.26	12	0.13	1553.00	18503.00	33600	20230530	-30.80	22700	20240423	2.42	30750	-24.39	20240104	22700	2.42	20240423	33600	-30.80	20230530	22700	2.42	20240423	3.29	N	097520	500	91 억		1728000	N	N	0	N	00	N
42	20240524	160701	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23550	-450	5	-1.88	2674156300	113721	138.46	23850	23950	23350	31200	16800	24000	23515.00	9.67	0	-9461	24466	24232	24016	23782	23566	24125	23675	91	7200	500	17760	50	1	17977732	4234	15.16	1.27	12	0.63	1553.00	18503.00	33600	20230530	-29.91	22700	20240423	3.74	30750	-23.41	20240104	22700	3.74	20240423	33600	-29.91	20230530	22700	3.74	20240423	3.30	N	097520	500	91 억		1738828	N	N	1	N	00	N
43	20240524	150702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23600	-400	5	-1.67	2469186550	105023	127.87	23850	23950	23350	31200	16800	24000	23510.91	9.67	0	-5634	24466	24232	24016	23782	23566	24125	23675	91	7200	500	17760	50	1	17977732	4243	15.20	1.28	12	0.58	1553.00	18503.00	33600	20230530	-29.76	22700	20240423	3.96	30750	-23.25	20240104	22700	3.96	20240423	33600	-29.76	20230530	22700	3.96	20240423	3.30	N	097520	500	91 억		1738828	N	N	1	N	00	N
44	20240524	140704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23400	-600	5	-2.50	2122440500	90300	109.94	23850	23950	23350	31200	16800	24000	23504.32	9.67	0	-6275	24466	24232	24016	23782	23566	24125	23675	91	7200	500	17760	50	1	17977732	4207	15.07	1.26	12	0.50	1553.00	18503.00	33600	20230530	-30.36	22700	20240423	3.08	30750	-23.90	20240104	22700	3.08	20240423	33600	-30.36	20230530	22700	3.08	20240423	3.30	N	097520	500	91 억		1738828	N	N	1	N	00	N
45	20240524	130702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23400	-600	5	-2.50	1637621650	69616	84.76	23850	23950	23350	31200	16800	24000	23523.64	9.67	0	-6938	24466	24232	24016	23782	23566	24125	23675	91	7200	500	17760	50	1	17977732	4207	15.07	1.26	12	0.39	1553.00	18503.00	33600	20230530	-30.36	22700	20240423	3.08	30750	-23.90	20240104	22700	3.08	20240423	33600	-30.36	20230530	22700	3.08	20240423	3.30	N	097520	500	91 억		1738828	N	N	1	N	00	N
46	20240524	120704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23450	-550	5	-2.29	1376242200	58482	71.20	23850	23950	23350	31200	16800	24000	23532.75	9.67	0	-6173	24466	24232	24016	23782	23566	24125	23675	91	7200	500	17760	50	1	17977732	4216	15.10	1.27	12	0.33	1553.00	18503.00	33600	20230530	-30.21	22700	20240423	3.30	30750	-23.74	20240104	22700	3.30	20240423	33600	-30.21	20230530	22700	3.30	20240423	3.30	N	097520	500	91 억		1738828	N	N	1	N	00	N
47	20240524	110700	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23600	-400	5	-1.67	1194031250	50740	61.78	23850	23950	23350	31200	16800	24000	23532.35	9.67	0	-5263	24466	24232	24016	23782	23566	24125	23675	91	7200	500	17760	50	1	17977732	4243	15.20	1.28	12	0.28	1553.00	18503.00	33600	20230530	-29.76	22700	20240423	3.96	30750	-23.25	20240104	22700	3.96	20240423	33600	-29.76	20230530	22700	3.96	20240423	3.30	N	097520	500	91 억		1738828	N	N	1	N	00	N
48	20240524	100706	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23600	-400	5	-1.67	904131150	38433	46.79	23850	23950	23350	31200	16800	24000	23524.87	9.67	0	-4205	24466	24232	24016	23782	23566	24125	23675	91	7200	500	17760	50	1	17977732	4243	15.20	1.28	12	0.21	1553.00	18503.00	33600	20230530	-29.76	22700	20240423	3.96	30750	-23.25	20240104	22700	3.96	20240423	33600	-29.76	20230530	22700	3.96	20240423	3.30	N	097520	500	91 억		1738828	N	N	1	N	00	N
49	20240524	090702	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23650	-350	5	-1.46	93984900	3963	4.83	23850	23950	23600	31200	16800	24000	23715.59	9.67	0	-1838	24466	24232	24016	23782	23566	24125	23675	91	7200	500	17760	50	1	17977732	4252	15.23	1.28	12	0.02	1553.00	18503.00	33600	20230530	-29.61	22700	20240423	4.19	30750	-23.09	20240104	22700	4.19	20240423	33600	-29.61	20230530	22700	4.19	20240423	3.30	N	097520	500	91 억		1738828	N	N	1	N	00	N
50	20240523	160700	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24000	-50	5	-0.21	1962228900	81792	109.66	24050	24250	23800	31250	16850	24050	23990.46	9.63	0	5883	24883	24466	24133	23716	23383	24300	23550	91	7200	500	17790	50	1	17977732	4315	15.45	1.30	12	0.45	1553.00	18503.00	33600	20230530	-28.57	22700	20240423	5.73	30750	-21.95	20240104	22700	5.73	20240423	33600	-28.57	20230530	22700	5.73	20240423	3.29	N	097520	500	91 억		1732048	N	N	1	N	00	N
51	20240523	150704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24000	-50	5	-0.21	1833328550	76418	102.46	24050	24250	23800	31250	16850	24050	23990.79	9.63	0	5737	24883	24466	24133	23716	23383	24300	23550	91	7200	500	17790	50	1	17977732	4315	15.45	1.30	12	0.43	1553.00	18503.00	33600	20230530	-28.57	22700	20240423	5.73	30750	-21.95	20240104	22700	5.73	20240423	33600	-28.57	20230530	22700	5.73	20240423	3.29	N	097520	500	91 억		1732048	N	N	1	N	00	N
52	20240523	140705	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24000	-50	5	-0.21	1699983000	70862	95.01	24050	24250	23800	31250	16850	24050	23990.05	9.63	0	5369	24883	24466	24133	23716	23383	24300	23550	91	7200	500	17790	50	1	17977732	4315	15.45	1.30	12	0.39	1553.00	18503.00	33600	20230530	-28.57	22700	20240423	5.73	30750	-21.95	20240104	22700	5.73	20240423	33600	-28.57	20230530	22700	5.73	20240423	3.29	N	097520	500	91 억		1732048	N	N	1	N	00	N
53	20240523	130703	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23900	-150	5	-0.62	1221821500	50902	68.25	24050	24250	23800	31250	16850	24050	24003.41	9.63	0	2940	24883	24466	24133	23716	23383	24300	23550	91	7200	500	17790	50	1	17977732	4297	15.39	1.29	12	0.28	1553.00	18503.00	33600	20230530	-28.87	22700	20240423	5.29	30750	-22.28	20240104	22700	5.29	20240423	33600	-28.87	20230530	22700	5.29	20240423	3.29	N	097520	500	91 억		1732048	N	N	1	N	00	N
54	20240523	120659	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23950	-100	5	-0.42	934846600	38938	52.21	24050	24250	23800	31250	16850	24050	24008.59	9.63	0	688	24883	24466	24133	23716	23383	24300	23550	91	7200	500	17790	50	1	17977732	4306	15.42	1.29	12	0.22	1553.00	18503.00	33600	20230530	-28.72	22700	20240423	5.51	30750	-22.11	20240104	22700	5.51	20240423	33600	-28.72	20230530	22700	5.51	20240423	3.29	N	097520	500	91 억		1732048	N	N	1	N	00	N
55	20240523	110659	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23950	-100	5	-0.42	737922600	30715	41.18	24050	24250	23800	31250	16850	24050	24024.83	9.63	0	1335	24883	24466	24133	23716	23383	24300	23550	91	7200	500	17790	50	1	17977732	4306	15.42	1.29	12	0.17	1553.00	18503.00	33600	20230530	-28.72	22700	20240423	5.51	30750	-22.11	20240104	22700	5.51	20240423	33600	-28.72	20230530	22700	5.51	20240423	3.29	N	097520	500	91 억		1732048	N	N	1	N	00	N
56	20240523	100701	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24050	0	3	0.00	484573000	20158	27.03	24050	24250	23800	31250	16850	24050	24038.74	9.63	0	-328	24883	24466	24133	23716	23383	24300	23550	91	7200	500	17790	50	1	17977732	4324	15.49	1.30	12	0.11	1553.00	18503.00	33600	20230530	-28.42	22700	20240423	5.95	30750	-21.79	20240104	22700	5.95	20240423	33600	-28.42	20230530	22700	5.95	20240423	3.29	N	097520	500	91 억		1732048	N	N	1	N	00	N
57	20240523	090704	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23900	-150	5	-0.62	77125900	3219	4.32	24050	24100	23900	31250	16850	24050	23959.53	9.63	0	-1993	24883	24466	24133	23716	23383	24300	23550	91	7200	500	17790	50	1	17977732	4297	15.39	1.29	12	0.02	1553.00	18503.00	33600	20230530	-28.87	22700	20240423	5.29	30750	-22.28	20240104	22700	5.29	20240423	33600	-28.87	20230530	22700	5.29	20240423	3.29	N	097520	500	91 억		1732048	N	N	1	N	00	N
58	20240522	160654	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24050	-150	5	-0.62	1784763950	74323	103.53	24200	24550	23800	31450	16950	24200	24013.53	9.65	0	-3211	24833	24516	24283	23966	23733	24400	23850	91	7250	500	17900	50	1	17977732	4324	15.49	1.30	12	0.41	1553.00	18503.00	33600	20230530	-28.42	22700	20240423	5.95	30750	-21.79	20240104	22700	5.95	20240423	33600	-28.42	20230530	22700	5.95	20240423	3.23	N	097520	500	91 억		1735301	N	N	1	N	00	N
59	20240522	150658	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24000	-200	5	-0.83	1673531400	69696	97.08	24200	24550	23800	31450	16950	24200	24011.86	9.65	0	-1589	24833	24516	24283	23966	23733	24400	23850	91	7250	500	17900	50	1	17977732	4315	15.45	1.30	12	0.39	1553.00	18503.00	33600	20230530	-28.57	22700	20240423	5.73	30750	-21.95	20240104	22700	5.73	20240423	33600	-28.57	20230530	22700	5.73	20240423	3.23	N	097520	500	91 억		1735301	N	N	14	N	00	N
60	20240522	140700	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24000	-200	5	-0.83	1342137900	55877	77.83	24200	24550	23800	31450	16950	24200	24019.49	9.65	0	-679	24833	24516	24283	23966	23733	24400	23850	91	7250	500	17900	50	1	17977732	4315	15.45	1.30	12	0.31	1553.00	18503.00	33600	20230530	-28.57	22700	20240423	5.73	30750	-21.95	20240104	22700	5.73	20240423	33600	-28.57	20230530	22700	5.73	20240423	3.23	N	097520	500	91 억		1735301	N	N	14	N	00	N
61	20240522	130656	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24050	-150	5	-0.62	1145734850	47703	66.45	24200	24550	23800	31450	16950	24200	24018.07	9.65	0	-698	24833	24516	24283	23966	23733	24400	23850	91	7250	500	17900	50	1	17977732	4324	15.49	1.30	12	0.27	1553.00	18503.00	33600	20230530	-28.42	22700	20240423	5.95	30750	-21.79	20240104	22700	5.95	20240423	33600	-28.42	20230530	22700	5.95	20240423	3.23	N	097520	500	91 억		1735301	N	N	14	N	00	N
62	20240522	120742	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24050	-150	5	-0.62	1002849300	41752	58.16	24200	24550	23800	31450	16950	24200	24019.17	9.65	0	-529	24833	24516	24283	23966	23733	24400	23850	91	7250	500	17900	50	1	17977732	4324	15.49	1.30	12	0.23	1553.00	18503.00	33600	20230530	-28.42	22700	20240423	5.95	30750	-21.79	20240104	22700	5.95	20240423	33600	-28.42	20230530	22700	5.95	20240423	3.23	N	097520	500	91 억		1735301	N	N	14	N	00	N
63	20240522	110700	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23950	-250	5	-1.03	897514250	37354	52.03	24200	24550	23800	31450	16950	24200	24027.23	9.65	0	-599	24833	24516	24283	23966	23733	24400	23850	91	7250	500	17900	50	1	17977732	4306	15.42	1.29	12	0.21	1553.00	18503.00	33600	20230530	-28.72	22700	20240423	5.51	30750	-22.11	20240104	22700	5.51	20240423	33600	-28.72	20230530	22700	5.51	20240423	3.23	N	097520	500	91 억		1735301	N	N	14	N	00	N
64	20240522	100659	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	23950	-250	5	-1.03	525256100	21777	30.33	24200	24550	23900	31450	16950	24200	24119.74	9.65	0	-2997	24833	24516	24283	23966	23733	24400	23850	91	7250	500	17900	50	1	17977732	4306	15.42	1.29	12	0.12	1553.00	18503.00	33600	20230530	-28.72	22700	20240423	5.51	30750	-22.11	20240104	22700	5.51	20240423	33600	-28.72	20230530	22700	5.51	20240423	3.23	N	097520	500	91 억		1735301	N	N	14	N	00	N
65	20240522	090659	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24150	-50	5	-0.21	173288050	7139	9.94	24200	24550	24100	31450	16950	24200	24273.50	9.65	0	-552	24833	24516	24283	23966	23733	24400	23850	91	7250	500	17900	50	1	17977732	4342	15.55	1.31	12	0.04	1553.00	18503.00	33600	20230530	-28.12	22700	20240423	6.39	30750	-21.46	20240104	22700	6.39	20240423	33600	-28.12	20230530	22700	6.39	20240423	3.23	N	097520	500	91 억		1735301	N	N	14	N	00	N
66	20240521	160651	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24200	-450	5	-1.83	1739994800	71657	75.71	24450	24600	24050	32000	17300	24650	24282.53	9.64	0	2011	25716	25182	24866	24332	24016	25025	24175	91	7350	500	18240	50	1	17977732	4351	15.58	1.31	12	0.40	1553.00	18503.00	33600	20230530	-27.98	22700	20240423	6.61	30750	-21.30	20240104	22700	6.61	20240423	33600	-27.98	20230530	22700	6.61	20240423	3.22	N	097520	500	91 억		1733526	N	N	14	N	00	N
67	20240521	150657	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24200	-450	5	-1.83	1670727450	68795	72.68	24450	24600	24050	32000	17300	24650	24285.59	9.64	0	2381	25716	25182	24866	24332	24016	25025	24175	91	7350	500	18240	50	1	17977732	4351	15.58	1.31	12	0.38	1553.00	18503.00	33600	20230530	-27.98	22700	20240423	6.61	30750	-21.30	20240104	22700	6.61	20240423	33600	-27.98	20230530	22700	6.61	20240423	3.22	N	097520	500	91 억		1733526	N	N	14	N	00	N
68	20240521	140654	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24150	-500	5	-2.03	1500557500	61745	65.24	24450	24600	24050	32000	17300	24650	24302.49	9.64	0	2022	25716	25182	24866	24332	24016	25025	24175	91	7350	500	18240	50	1	17977732	4342	15.55	1.31	12	0.34	1553.00	18503.00	33600	20230530	-28.12	22700	20240423	6.39	30750	-21.46	20240104	22700	6.39	20240423	33600	-28.12	20230530	22700	6.39	20240423	3.22	N	097520	500	91 억		1733526	N	N	14	N	00	N
69	20240521	130655	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24250	-400	5	-1.62	1071598850	43978	46.46	24450	24600	24150	32000	17300	24650	24366.70	9.64	0	290	25716	25182	24866	24332	24016	25025	24175	91	7350	500	18240	50	1	17977732	4360	15.61	1.31	12	0.24	1553.00	18503.00	33600	20230530	-27.83	22700	20240423	6.83	30750	-21.14	20240104	22700	6.83	20240423	33600	-27.83	20230530	22700	6.83	20240423	3.22	N	097520	500	91 억		1733526	N	N	14	N	00	N
70	20240521	120655	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24300	-350	5	-1.42	762820400	31239	33.01	24450	24600	24200	32000	17300	24650	24418.85	9.64	0	-2255	25716	25182	24866	24332	24016	25025	24175	91	7350	500	18240	50	1	17977732	4369	15.65	1.31	12	0.17	1553.00	18503.00	33600	20230530	-27.68	22700	20240423	7.05	30750	-20.98	20240104	22700	7.05	20240423	33600	-27.68	20230530	22700	7.05	20240423	3.22	N	097520	500	91 억		1733526	N	N	14	N	00	N
71	20240521	110656	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	-200	5	-0.81	522023000	21344	22.55	24450	24600	24350	32000	17300	24650	24457.60	9.64	0	-1144	25716	25182	24866	24332	24016	25025	24175	91	7350	500	18240	50	1	17977732	4396	15.74	1.32	12	0.12	1553.00	18503.00	33600	20230530	-27.23	22700	20240423	7.71	30750	-20.49	20240104	22700	7.71	20240423	33600	-27.23	20230530	22700	7.71	20240423	3.22	N	097520	500	91 억		1733526	N	N	14	N	00	N
72	20240521	100655	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	-200	5	-0.81	316856100	12941	13.67	24450	24600	24400	32000	17300	24650	24484.67	9.64	0	-23	25716	25182	24866	24332	24016	25025	24175	91	7350	500	18240	50	1	17977732	4396	15.74	1.32	12	0.07	1553.00	18503.00	33600	20230530	-27.23	22700	20240423	7.71	30750	-20.49	20240104	22700	7.71	20240423	33600	-27.23	20230530	22700	7.71	20240423	3.22	N	097520	500	91 억		1733526	N	N	14	N	00	N
73	20240521	090651	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	24450	-200	5	-0.81	79997850	3269	3.45	24450	24600	24400	32000	17300	24650	24471.66	9.64	0	-639	25716	25182	24866	24332	24016	25025	24175	91	7350	500	18240	50	1	17977732	4396	15.74	1.32	12	0.02	1553.00	18503.00	33600	20230530	-27.23	22700	20240423	7.71	30750	-20.49	20240104	22700	7.71	20240423	33600	-27.23	20230530	22700	7.71	20240423	3.22	N	097520	500	91 억		1733526	N	N	14	N	00	N
74	20240517	160656	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	-500	5	-1.94	1459837500	57516	140.52	25500	26000	25150	33500	18100	25800	25381.34	9.78	0	5582	26266	26032	25816	25582	25366	25925	25475	91	7700	500	19090	50	1	17977732	4548	16.29	1.37	12	0.32	1553.00	18503.00	33600	20230530	-24.70	22700	20240423	11.45	30750	-17.72	20240104	22700	11.45	20240423	33600	-24.70	20230530	22700	11.45	20240423	3.22	N	097520	500	91 억		1757414	N	N	73	N	00	N
75	20240517	150659	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25300	-500	5	-1.94	1393203000	54880	134.08	25500	26000	25150	33500	18100	25800	25386.27	9.78	0	5714	26266	26032	25816	25582	25366	25925	25475	91	7700	500	19090	50	1	17977732	4548	16.29	1.37	12	0.31	1553.00	18503.00	33600	20230530	-24.70	22700	20240423	11.45	30750	-17.72	20240104	22700	11.45	20240423	33600	-24.70	20230530	22700	11.45	20240423	3.22	N	097520	500	91 억		1757414	N	N	428	N	00	N
76	20240517	140652	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25200	-600	5	-2.33	1196100350	47066	114.99	25500	26000	25200	33500	18100	25800	25413.17	9.78	0	2561	26266	26032	25816	25582	25366	25925	25475	91	7700	500	19090	50	1	17977732	4530	16.23	1.36	12	0.26	1553.00	18503.00	33600	20230530	-25.00	22700	20240423	11.01	30750	-18.05	20240104	22700	11.01	20240423	33600	-25.00	20230530	22700	11.01	20240423	3.22	N	097520	500	91 억		1757414	N	N	428	N	00	N
77	20240517	130648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	-450	5	-1.74	1009423450	39685	96.96	25500	26000	25250	33500	18100	25800	25435.79	9.78	0	929	26266	26032	25816	25582	25366	25925	25475	91	7700	500	19090	50	1	17977732	4557	16.32	1.37	12	0.22	1553.00	18503.00	33600	20230530	-24.55	22700	20240423	11.67	30750	-17.56	20240104	22700	11.67	20240423	33600	-24.55	20230530	22700	11.67	20240423	3.22	N	097520	500	91 억		1757414	N	N	428	N	00	N
78	20240517	120648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25350	-450	5	-1.74	788554500	30968	75.66	25500	26000	25300	33500	18100	25800	25463.41	9.78	0	-640	26266	26032	25816	25582	25366	25925	25475	91	7700	500	19090	50	1	17977732	4557	16.32	1.37	12	0.17	1553.00	18503.00	33600	20230530	-24.55	22700	20240423	11.67	30750	-17.56	20240104	22700	11.67	20240423	33600	-24.55	20230530	22700	11.67	20240423	3.22	N	097520	500	91 억		1757414	N	N	428	N	00	N
79	20240517	110648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	-400	5	-1.55	588193000	23074	56.37	25500	26000	25350	33500	18100	25800	25491.45	9.78	0	-639	26266	26032	25816	25582	25366	25925	25475	91	7700	500	19090	50	1	17977732	4566	16.36	1.37	12	0.13	1553.00	18503.00	33600	20230530	-24.40	22700	20240423	11.89	30750	-17.40	20240104	22700	11.89	20240423	33600	-24.40	20230530	22700	11.89	20240423	3.22	N	097520	500	91 억		1757414	N	N	428	N	00	N
80	20240517	100644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25400	-400	5	-1.55	335837150	13145	32.12	25500	26000	25400	33500	18100	25800	25548.45	9.78	0	69	26266	26032	25816	25582	25366	25925	25475	91	7700	500	19090	50	1	17977732	4566	16.36	1.37	12	0.07	1553.00	18503.00	33600	20230530	-24.40	22700	20240423	11.89	30750	-17.40	20240104	22700	11.89	20240423	33600	-24.40	20230530	22700	11.89	20240423	3.22	N	097520	500	91 억		1757414	N	N	428	N	00	N
81	20240517	090648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	-50	5	-0.19	38586300	1505	3.68	25500	25800	25500	33500	18100	25800	25637.55	9.78	0	221	26266	26032	25816	25582	25366	25925	25475	91	7700	500	19090	50	1	17977732	4629	16.58	1.39	12	0.01	1553.00	18503.00	33600	20230530	-23.36	22700	20240423	13.44	30750	-16.26	20240104	22700	13.44	20240423	33600	-23.36	20230530	22700	13.44	20240423	3.22	N	097520	500	91 억		1757414	N	N	428	N	00	N
82	20240516	160644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	150	2	0.58	1043088900	40490	122.88	25900	26050	25600	33300	18000	25650	25761.55	9.77	0	7644	26150	25900	25750	25500	25350	25825	25425	91	7650	500	18980	50	1	17977732	4638	16.61	1.39	12	0.23	1553.00	18503.00	33600	20230530	-23.21	22700	20240423	13.66	30750	-16.10	20240104	22700	13.66	20240423	33600	-23.21	20230530	22700	13.66	20240423	3.24	N	097520	500	91 억		1755713	N	N	428	N	00	N
83	20240516	150642	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	200	2	0.78	934420150	36283	110.12	25900	26050	25600	33300	18000	25650	25753.66	9.77	0	7653	26150	25900	25750	25500	25350	25825	25425	91	7650	500	18980	50	1	17977732	4647	16.65	1.40	12	0.20	1553.00	18503.00	33600	20230530	-23.07	22700	20240423	13.88	30750	-15.93	20240104	22700	13.88	20240423	33600	-23.07	20230530	22700	13.88	20240423	3.24	N	097520	500	91 억		1755713	N	N	396	N	00	N
84	20240516	140647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	150	2	0.58	630566300	24513	74.39	25900	26050	25600	33300	18000	25650	25723.75	9.77	0	2297	26150	25900	25750	25500	25350	25825	25425	91	7650	500	18980	50	1	17977732	4638	16.61	1.39	12	0.14	1553.00	18503.00	33600	20230530	-23.21	22700	20240423	13.66	30750	-16.10	20240104	22700	13.66	20240423	33600	-23.21	20230530	22700	13.66	20240423	3.24	N	097520	500	91 억		1755713	N	N	396	N	00	N
85	20240516	130644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	150	2	0.58	539484450	20984	63.68	25900	26050	25600	33300	18000	25650	25709.32	9.77	0	2439	26150	25900	25750	25500	25350	25825	25425	91	7650	500	18980	50	1	17977732	4638	16.61	1.39	12	0.12	1553.00	18503.00	33600	20230530	-23.21	22700	20240423	13.66	30750	-16.10	20240104	22700	13.66	20240423	33600	-23.21	20230530	22700	13.66	20240423	3.24	N	097520	500	91 억		1755713	N	N	396	N	00	N
86	20240516	120641	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25750	100	2	0.39	471177500	18331	55.63	25900	26050	25600	33300	18000	25650	25703.86	9.77	0	1816	26150	25900	25750	25500	25350	25825	25425	91	7650	500	18980	50	1	17977732	4629	16.58	1.39	12	0.10	1553.00	18503.00	33600	20230530	-23.36	22700	20240423	13.44	30750	-16.26	20240104	22700	13.44	20240423	33600	-23.36	20230530	22700	13.44	20240423	3.24	N	097520	500	91 억		1755713	N	N	396	N	00	N
87	20240516	110640	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	50	2	0.19	396271700	15421	46.80	25900	26050	25600	33300	18000	25650	25696.89	9.77	0	1377	26150	25900	25750	25500	25350	25825	25425	91	7650	500	18980	50	1	17977732	4620	16.55	1.39	12	0.09	1553.00	18503.00	33600	20230530	-23.51	22700	20240423	13.22	30750	-16.42	20240104	22700	13.22	20240423	33600	-23.51	20230530	22700	13.22	20240423	3.24	N	097520	500	91 억		1755713	N	N	396	N	00	N
88	20240516	100642	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	50	2	0.19	213991350	8315	25.24	25900	26050	25600	33300	18000	25650	25735.58	9.77	0	1404	26150	25900	25750	25500	25350	25825	25425	91	7650	500	18980	50	1	17977732	4620	16.55	1.39	12	0.05	1553.00	18503.00	33600	20230530	-23.51	22700	20240423	13.22	30750	-16.42	20240104	22700	13.22	20240423	33600	-23.51	20230530	22700	13.22	20240423	3.24	N	097520	500	91 억		1755713	N	N	396	N	00	N
89	20240516	090643	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	250	2	0.97	37356050	1443	4.38	25900	26050	25750	33300	18000	25650	25887.77	9.77	0	274	26150	25900	25750	25500	25350	25825	25425	91	7650	500	18980	50	1	17977732	4656	16.68	1.40	12	0.01	1553.00	18503.00	33600	20230530	-22.92	22700	20240423	14.10	30750	-15.77	20240104	22700	14.10	20240423	33600	-22.92	20230530	22700	14.10	20240423	3.24	N	097520	500	91 억		1755713	N	N	396	N	00	N
90	20240514	160650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	-200	5	-0.77	839953350	32633	62.97	25800	26000	25600	33600	18100	25850	25739.50	9.56	0	-1908	26750	26300	25900	25450	25050	26100	25250	91	7750	500	19120	50	1	17977732	4611	16.52	1.39	12	0.18	1553.00	18503.00	33600	20230530	-23.66	22700	20240423	13.00	30750	-16.59	20240104	22700	13.00	20240423	33600	-23.66	20230530	22700	13.00	20240423	3.26	N	097520	500	91 억		1719362	N	N	396	N	00	N
91	20240514	150653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	-150	5	-0.58	750046000	29135	56.22	25800	26000	25600	33600	18100	25850	25743.76	9.56	0	-881	26750	26300	25900	25450	25050	26100	25250	91	7750	500	19120	50	1	17977732	4620	16.55	1.39	12	0.16	1553.00	18503.00	33600	20230530	-23.51	22700	20240423	13.22	30750	-16.42	20240104	22700	13.22	20240423	33600	-23.51	20230530	22700	13.22	20240423	3.26	N	097520	500	91 억		1719362	N	N	2	N	00	N
92	20240514	140650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	-50	5	-0.19	621491150	24137	46.58	25800	26000	25600	33600	18100	25850	25748.42	9.56	0	-875	26750	26300	25900	25450	25050	26100	25250	91	7750	500	19120	50	1	17977732	4638	16.61	1.39	12	0.13	1553.00	18503.00	33600	20230530	-23.21	22700	20240423	13.66	30750	-16.10	20240104	22700	13.66	20240423	33600	-23.21	20230530	22700	13.66	20240423	3.26	N	097520	500	91 억		1719362	N	N	2	N	00	N
93	20240514	130652	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	-50	5	-0.19	503962650	19570	37.76	25800	26000	25600	33600	18100	25850	25751.72	9.56	0	-887	26750	26300	25900	25450	25050	26100	25250	91	7750	500	19120	50	1	17977732	4638	16.61	1.39	12	0.11	1553.00	18503.00	33600	20230530	-23.21	22700	20240423	13.66	30750	-16.10	20240104	22700	13.66	20240423	33600	-23.21	20230530	22700	13.66	20240423	3.26	N	097520	500	91 억		1719362	N	N	2	N	00	N
94	20240514	120649	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	0	3	0.00	460762300	17895	34.53	25800	26000	25600	33600	18100	25850	25748.02	9.56	0	-576	26750	26300	25900	25450	25050	26100	25250	91	7750	500	19120	50	1	17977732	4647	16.65	1.40	12	0.10	1553.00	18503.00	33600	20230530	-23.07	22700	20240423	13.88	30750	-15.93	20240104	22700	13.88	20240423	33600	-23.07	20230530	22700	13.88	20240423	3.26	N	097520	500	91 억		1719362	N	N	2	N	00	N
95	20240514	110650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	0	3	0.00	401539750	15600	30.10	25800	26000	25600	33600	18100	25850	25739.62	9.56	0	-497	26750	26300	25900	25450	25050	26100	25250	91	7750	500	19120	50	1	17977732	4647	16.65	1.40	12	0.09	1553.00	18503.00	33600	20230530	-23.07	22700	20240423	13.88	30750	-15.93	20240104	22700	13.88	20240423	33600	-23.07	20230530	22700	13.88	20240423	3.26	N	097520	500	91 억		1719362	N	N	2	N	00	N
96	20240514	100648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	-200	5	-0.77	248459350	9657	18.63	25800	26000	25600	33600	18100	25850	25728.23	9.56	0	814	26750	26300	25900	25450	25050	26100	25250	91	7750	500	19120	50	1	17977732	4611	16.52	1.39	12	0.05	1553.00	18503.00	33600	20230530	-23.66	22700	20240423	13.00	30750	-16.59	20240104	22700	13.00	20240423	33600	-23.66	20230530	22700	13.00	20240423	3.26	N	097520	500	91 억		1719362	N	N	2	N	00	N
97	20240514	090649	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25700	-150	5	-0.58	36848500	1426	2.75	25800	26000	25700	33600	18100	25850	25840.36	9.56	0	-219	26750	26300	25900	25450	25050	26100	25250	91	7750	500	19120	50	1	17977732	4620	16.55	1.39	12	0.01	1553.00	18503.00	33600	20230530	-23.51	22700	20240423	13.22	30750	-16.42	20240104	22700	13.22	20240423	33600	-23.51	20230530	22700	13.22	20240423	3.26	N	097520	500	91 억		1719362	N	N	2	N	00	N
98	20240513	160648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25850	-150	5	-0.58	1334366150	51606	49.33	26300	26350	25500	33800	18200	26000	25856.87	9.50	0	9069	27066	26532	26166	25632	25266	26350	25450	91	7800	500	19240	50	1	17977732	4647	16.65	1.40	12	0.29	1553.00	18503.00	33600	20230530	-23.07	22700	20240423	13.88	30750	-15.93	20240104	22700	13.88	20240423	33600	-23.07	20230530	22700	13.88	20240423	3.26	N	097520	500	91 억		1708763	N	N	2	N	00	N
99	20240513	150650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	-100	5	-0.38	1251612100	48407	46.27	26300	26350	25500	33800	18200	26000	25856.01	9.50	0	8523	27066	26532	26166	25632	25266	26350	25450	91	7800	500	19240	50	1	17977732	4656	16.68	1.40	12	0.27	1553.00	18503.00	33600	20230530	-22.92	22700	20240423	14.10	30750	-15.77	20240104	22700	14.10	20240423	33600	-22.92	20230530	22700	14.10	20240423	3.26	N	097520	500	91 억		1708763	N	N	29	N	00	N
100	20240513	140650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	-200	5	-0.77	1132397050	43791	41.86	26300	26350	25500	33800	18200	26000	25859.13	9.50	0	7551	27066	26532	26166	25632	25266	26350	25450	91	7800	500	19240	50	1	17977732	4638	16.61	1.39	12	0.24	1553.00	18503.00	33600	20230530	-23.21	22700	20240423	13.66	30750	-16.10	20240104	22700	13.66	20240423	33600	-23.21	20230530	22700	13.66	20240423	3.26	N	097520	500	91 억		1708763	N	N	29	N	00	N
101	20240513	130644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	-200	5	-0.77	1004958250	38837	37.12	26300	26350	25500	33800	18200	26000	25876.31	9.50	0	5762	27066	26532	26166	25632	25266	26350	25450	91	7800	500	19240	50	1	17977732	4638	16.61	1.39	12	0.22	1553.00	18503.00	33600	20230530	-23.21	22700	20240423	13.66	30750	-16.10	20240104	22700	13.66	20240423	33600	-23.21	20230530	22700	13.66	20240423	3.26	N	097520	500	91 억		1708763	N	N	29	N	00	N
102	20240513	120649	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	-100	5	-0.38	892431750	34472	32.95	26300	26350	25500	33800	18200	26000	25888.60	9.50	0	5160	27066	26532	26166	25632	25266	26350	25450	91	7800	500	19240	50	1	17977732	4656	16.68	1.40	12	0.19	1553.00	18503.00	33600	20230530	-22.92	22700	20240423	14.10	30750	-15.77	20240104	22700	14.10	20240423	33600	-22.92	20230530	22700	14.10	20240423	3.26	N	097520	500	91 억		1708763	N	N	29	N	00	N
103	20240513	110647	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25800	-200	5	-0.77	800513650	30917	29.55	26300	26350	25500	33800	18200	26000	25892.35	9.50	0	3946	27066	26532	26166	25632	25266	26350	25450	91	7800	500	19240	50	1	17977732	4638	16.61	1.39	12	0.17	1553.00	18503.00	33600	20230530	-23.21	22700	20240423	13.66	30750	-16.10	20240104	22700	13.66	20240423	33600	-23.21	20230530	22700	13.66	20240423	3.26	N	097520	500	91 억		1708763	N	N	29	N	00	N
104	20240513	100648	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25950	-50	5	-0.19	362581050	13885	13.27	26300	26350	25900	33800	18200	26000	26113.15	9.50	0	-2165	27066	26532	26166	25632	25266	26350	25450	91	7800	500	19240	50	1	17977732	4665	16.71	1.40	12	0.08	1553.00	18503.00	33600	20230530	-22.77	22700	20240423	14.32	30750	-15.61	20240104	22700	14.32	20240423	33600	-22.77	20230530	22700	14.32	20240423	3.26	N	097520	500	91 억		1708763	N	N	29	N	00	N
105	20240513	090650	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	100	2	0.38	80943350	3089	2.95	26300	26300	26100	33800	18200	26000	26203.74	9.50	0	-1144	27066	26532	26166	25632	25266	26350	25450	91	7800	500	19240	50	1	17977732	4692	16.81	1.41	12	0.02	1553.00	18503.00	33600	20230530	-22.32	22700	20240423	14.98	30750	-15.12	20240104	22700	14.98	20240423	33600	-22.32	20230530	22700	14.98	20240423	3.26	N	097520	500	91 억		1708763	N	N	29	N	00	N
106	20240510	160628	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26000	-650	5	-2.44	2717885850	104244	208.55	26600	26700	25800	34600	18700	26650	26072.38	9.38	0	21684	26950	26800	26600	26450	26250	26825	26475	91	7950	500	19720	50	1	17977732	4674	16.74	1.41	12	0.58	1553.00	18503.00	33600	20230530	-22.62	22700	20240423	14.54	30750	-15.45	20240104	22700	14.54	20240423	33600	-22.62	20230530	22700	14.54	20240423	3.26	N	097520	500	91 억		1686447	N	N	29	N	00	N
107	20240510	150634	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	-550	5	-2.06	2555460450	98003	196.06	26600	26700	25800	34600	18700	26650	26075.33	9.38	0	21034	26950	26800	26600	26450	26250	26825	26475	91	7950	500	19720	50	1	17977732	4692	16.81	1.41	12	0.55	1553.00	18503.00	33600	20230530	-22.32	22700	20240423	14.98	30750	-15.12	20240104	22700	14.98	20240423	33600	-22.32	20230530	22700	14.98	20240423	3.26	N	097520	500	91 억		1686447	N	N	80	N	00	N
108	20240510	140638	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	-500	5	-1.88	2408553350	92370	184.79	26600	26700	25800	34600	18700	26650	26075.06	9.38	0	20257	26950	26800	26600	26450	26250	26825	26475	91	7950	500	19720	50	1	17977732	4701	16.84	1.41	12	0.51	1553.00	18503.00	33600	20230530	-22.17	22700	20240423	15.20	30750	-14.96	20240104	22700	15.20	20240423	33600	-22.17	20230530	22700	15.20	20240423	3.26	N	097520	500	91 억		1686447	N	N	80	N	00	N
109	20240510	130631	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26050	-600	5	-2.25	2246463200	86163	172.37	26600	26700	25800	34600	18700	26650	26072.25	9.38	0	21046	26950	26800	26600	26450	26250	26825	26475	91	7950	500	19720	50	1	17977732	4683	16.77	1.41	12	0.48	1553.00	18503.00	33600	20230530	-22.47	22700	20240423	14.76	30750	-15.28	20240104	22700	14.76	20240423	33600	-22.47	20230530	22700	14.76	20240423	3.26	N	097520	500	91 억		1686447	N	N	80	N	00	N
110	20240510	120628	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26000	-650	5	-2.44	2059052500	78953	157.95	26600	26700	25800	34600	18700	26650	26079.47	9.38	0	19156	26950	26800	26600	26450	26250	26825	26475	91	7950	500	19720	50	1	17977732	4674	16.74	1.41	12	0.44	1553.00	18503.00	33600	20230530	-22.62	22700	20240423	14.54	30750	-15.45	20240104	22700	14.54	20240423	33600	-22.62	20230530	22700	14.54	20240423	3.26	N	097520	500	91 억		1686447	N	N	80	N	00	N
111	20240510	110630	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26050	-600	5	-2.25	1828667000	70114	140.27	26600	26700	25800	34600	18700	26650	26081.34	9.38	0	18231	26950	26800	26600	26450	26250	26825	26475	91	7950	500	19720	50	1	17977732	4683	16.77	1.41	12	0.39	1553.00	18503.00	33600	20230530	-22.47	22700	20240423	14.76	30750	-15.28	20240104	22700	14.76	20240423	33600	-22.47	20230530	22700	14.76	20240423	3.26	N	097520	500	91 억		1686447	N	N	80	N	00	N
112	20240510	100631	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25950	-700	5	-2.63	1232551700	47091	94.21	26600	26700	25800	34600	18700	26650	26173.83	9.38	0	8652	26950	26800	26600	26450	26250	26825	26475	91	7950	500	19720	50	1	17977732	4665	16.71	1.40	12	0.26	1553.00	18503.00	33600	20230530	-22.77	22700	20240423	14.32	30750	-15.61	20240104	22700	14.32	20240423	33600	-22.77	20230530	22700	14.32	20240423	3.26	N	097520	500	91 억		1686447	N	N	80	N	00	N
113	20240510	090632	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	-200	5	-0.75	204980450	7726	15.46	26600	26700	26350	34600	18700	26650	26531.25	9.38	0	1368	26950	26800	26600	26450	26250	26825	26475	91	7950	500	19720	50	1	17977732	4755	17.03	1.43	12	0.04	1553.00	18503.00	33600	20230530	-21.28	22700	20240423	16.52	30750	-13.98	20240104	22700	16.52	20240423	33600	-21.28	20230530	22700	16.52	20240423	3.26	N	097520	500	91 억		1686447	N	N	80	N	00	N
114	20240509	160643	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	50	2	0.19	1314550050	49417	63.76	26650	26750	26400	34550	18650	26600	26600.86	9.34	0	7088	27100	26850	26550	26300	26000	26700	26150	91	7950	500	19680	50	1	17977732	4791	17.16	1.44	12	0.27	1553.00	18503.00	33600	20230530	-20.68	22700	20240423	17.40	30750	-13.33	20240104	22700	17.40	20240423	33600	-20.68	20230530	22700	17.40	20240423	3.21	N	097520	500	91 억		1678963	N	N	80	N	00	N
115	20240509	150644	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	50	2	0.19	1209425300	45472	58.67	26650	26750	26400	34550	18650	26600	26597.14	9.34	0	6417	27100	26850	26550	26300	26000	26700	26150	91	7950	500	19680	50	1	17977732	4791	17.16	1.44	12	0.25	1553.00	18503.00	33600	20230530	-20.68	22700	20240423	17.40	30750	-13.33	20240104	22700	17.40	20240423	33600	-20.68	20230530	22700	17.40	20240423	3.21	N	097520	500	91 억		1678963	N	N	63	N	00	N
116	20240509	140619	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	0	3	0.00	1036041950	38953	50.26	26650	26750	26400	34550	18650	26600	26597.23	9.34	0	4399	27100	26850	26550	26300	26000	26700	26150	91	7950	500	19680	50	1	17977732	4782	17.13	1.44	12	0.22	1553.00	18503.00	33600	20230530	-20.83	22700	20240423	17.18	30750	-13.50	20240104	22700	17.18	20240423	33600	-20.83	20230530	22700	17.18	20240423	3.21	N	097520	500	91 억		1678963	N	N	63	N	00	N
117	20240509	130630	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26700	100	2	0.38	898816100	33795	43.60	26650	26750	26400	34550	18650	26600	26596.13	9.34	0	6127	27100	26850	26550	26300	26000	26700	26150	91	7950	500	19680	50	1	17977732	4800	17.19	1.44	12	0.19	1553.00	18503.00	33600	20230530	-20.54	22700	20240423	17.62	30750	-13.17	20240104	22700	17.62	20240423	33600	-20.54	20230530	22700	17.62	20240423	3.21	N	097520	500	91 억		1678963	N	N	63	N	00	N
118	20240509	120633	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	50	2	0.19	818630800	30782	39.71	26650	26750	26400	34550	18650	26600	26594.46	9.34	0	5896	27100	26850	26550	26300	26000	26700	26150	91	7950	500	19680	50	1	17977732	4791	17.16	1.44	12	0.17	1553.00	18503.00	33600	20230530	-20.68	22700	20240423	17.40	30750	-13.33	20240104	22700	17.40	20240423	33600	-20.68	20230530	22700	17.40	20240423	3.21	N	097520	500	91 억		1678963	N	N	63	N	00	N
119	20240509	110621	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	0	3	0.00	677924300	25492	32.89	26650	26750	26400	34550	18650	26600	26593.61	9.34	0	5426	27100	26850	26550	26300	26000	26700	26150	91	7950	500	19680	50	1	17977732	4782	17.13	1.44	12	0.14	1553.00	18503.00	33600	20230530	-20.83	22700	20240423	17.18	30750	-13.50	20240104	22700	17.18	20240423	33600	-20.83	20230530	22700	17.18	20240423	3.21	N	097520	500	91 억		1678963	N	N	63	N	00	N
120	20240509	100624	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26700	100	2	0.38	415264400	15599	20.13	26650	26750	26500	34550	18650	26600	26621.22	9.34	0	5859	27100	26850	26550	26300	26000	26700	26150	91	7950	500	19680	50	1	17977732	4800	17.19	1.44	12	0.09	1553.00	18503.00	33600	20230530	-20.54	22700	20240423	17.62	30750	-13.17	20240104	22700	17.62	20240423	33600	-20.54	20230530	22700	17.62	20240423	3.21	N	097520	500	91 억		1678963	N	N	63	N	00	N
121	20240509	090620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	50	2	0.19	67166900	2526	3.26	26650	26650	26500	34550	18650	26600	26590.22	9.34	0	478	27100	26850	26550	26300	26000	26700	26150	91	7950	500	19680	50	1	17977732	4791	17.16	1.44	12	0.01	1553.00	18503.00	33600	20230530	-20.68	22700	20240423	17.40	30750	-13.33	20240104	22700	17.40	20240423	33600	-20.68	20230530	22700	17.40	20240423	3.21	N	097520	500	91 억		1678963	N	N	63	N	00	N
122	20240508	160618	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	-50	5	-0.19	2043579600	77122	25.87	26750	26800	26250	34600	18700	26650	26497.91	9.09	0	4047	29416	28032	26916	25532	24416	28725	26225	91	7950	500	19720	50	1	17977732	4782	17.13	1.44	12	0.43	1553.00	18503.00	33600	20230530	-20.83	22700	20240423	17.18	30750	-13.50	20240104	22700	17.18	20240423	33600	-20.83	20230530	22700	17.18	20240423	3.21	N	097520	500	91 억		1634861	N	N	63	N	00	N
123	20240508	150623	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	0	3	0.00	1902124500	71810	24.09	26750	26800	26250	34600	18700	26650	26488.29	9.09	0	3096	29416	28032	26916	25532	24416	28725	26225	91	7950	500	19720	50	1	17977732	4791	17.16	1.44	12	0.40	1553.00	18503.00	33600	20230530	-20.68	22700	20240423	17.40	30750	-13.33	20240104	22700	17.40	20240423	33600	-20.68	20230530	22700	17.40	20240423	3.21	N	097520	500	91 억		1634861	N	N	18	N	00	N
124	20240508	140617	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26600	-50	5	-0.19	1618700800	61173	20.52	26750	26800	26250	34600	18700	26650	26461.03	9.09	0	-446	29416	28032	26916	25532	24416	28725	26225	91	7950	500	19720	50	1	17977732	4782	17.13	1.44	12	0.34	1553.00	18503.00	33600	20230530	-20.83	22700	20240423	17.18	30750	-13.50	20240104	22700	17.18	20240423	33600	-20.83	20230530	22700	17.18	20240423	3.21	N	097520	500	91 억		1634861	N	N	18	N	00	N
125	20240508	130613	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26400	-250	5	-0.94	1444179500	54599	18.31	26750	26800	26250	34600	18700	26650	26450.65	9.09	0	-248	29416	28032	26916	25532	24416	28725	26225	91	7950	500	19720	50	1	17977732	4746	17.00	1.43	12	0.30	1553.00	18503.00	33600	20230530	-21.43	22700	20240423	16.30	30750	-14.15	20240104	22700	16.30	20240423	33600	-21.43	20230530	22700	16.30	20240423	3.21	N	097520	500	91 억		1634861	N	N	18	N	00	N
126	20240508	120617	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26300	-350	5	-1.31	1274982300	48172	16.16	26750	26800	26250	34600	18700	26650	26467.29	9.09	0	940	29416	28032	26916	25532	24416	28725	26225	91	7950	500	19720	50	1	17977732	4728	16.93	1.42	12	0.27	1553.00	18503.00	33600	20230530	-21.73	22700	20240423	15.86	30750	-14.47	20240104	22700	15.86	20240423	33600	-21.73	20230530	22700	15.86	20240423	3.21	N	097520	500	91 억		1634861	N	N	18	N	00	N
127	20240508	110653	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26350	-300	5	-1.13	1022606900	38573	12.94	26750	26800	26250	34600	18700	26650	26510.95	9.09	0	897	29416	28032	26916	25532	24416	28725	26225	91	7950	500	19720	50	1	17977732	4737	16.97	1.42	12	0.21	1553.00	18503.00	33600	20230530	-21.58	22700	20240423	16.08	30750	-14.31	20240104	22700	16.08	20240423	33600	-21.58	20230530	22700	16.08	20240423	3.21	N	097520	500	91 억		1634861	N	N	18	N	00	N
128	20240508	100623	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26450	-200	5	-0.75	900273050	33935	11.38	26750	26800	26250	34600	18700	26650	26529.33	9.09	0	1077	29416	28032	26916	25532	24416	28725	26225	91	7950	500	19720	50	1	17977732	4755	17.03	1.43	12	0.19	1553.00	18503.00	33600	20230530	-21.28	22700	20240423	16.52	30750	-13.98	20240104	22700	16.52	20240423	33600	-21.28	20230530	22700	16.52	20240423	3.21	N	097520	500	91 억		1634861	N	N	18	N	00	N
129	20240508	090624	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26650	0	3	0.00	288679450	10812	3.63	26750	26800	26550	34600	18700	26650	26699.92	9.09	0	-3771	29416	28032	26916	25532	24416	28725	26225	91	7950	500	19720	50	1	17977732	4791	17.16	1.44	12	0.06	1553.00	18503.00	33600	20230530	-20.68	22700	20240423	17.40	30750	-13.33	20240104	22700	17.40	20240423	33600	-20.68	20230530	22700	17.40	20240423	3.21	N	097520	500	91 억		1634861	N	N	18	N	00	N
130	20240503	160635	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26200	200	2	0.77	2166578700	83151	73.09	25750	26300	25700	33800	18200	26000	26055.91	9.11	0	2780	26533	26266	25883	25616	25233	26400	25750	91	7800	500	19240	50	1	17977732	4710	16.87	1.42	12	0.46	1553.00	18503.00	33600	20230530	-22.02	22700	20240423	15.42	30750	-14.80	20240104	22700	15.42	20240423	33600	-22.02	20230530	22700	15.42	20240423	3.29	N	097520	500	91 억		1637281	N	N	38	N	00	N
131	20240503	150636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26150	150	2	0.58	2066284200	79322	69.72	25750	26300	25700	33800	18200	26000	26049.32	9.11	0	3855	26533	26266	25883	25616	25233	26400	25750	91	7800	500	19240	50	1	17977732	4701	16.84	1.41	12	0.44	1553.00	18503.00	33600	20230530	-22.17	22700	20240423	15.20	30750	-14.96	20240104	22700	15.20	20240423	33600	-22.17	20230530	22700	15.20	20240423	3.29	N	097520	500	91 억		1637281	N	N	3	N	00	N
132	20240503	140635	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26200	200	2	0.77	1635088750	62886	55.27	25750	26250	25700	33800	18200	26000	26000.84	9.11	0	8958	26533	26266	25883	25616	25233	26400	25750	91	7800	500	19240	50	1	17977732	4710	16.87	1.42	12	0.35	1553.00	18503.00	33600	20230530	-22.02	22700	20240423	15.42	30750	-14.80	20240104	22700	15.42	20240423	33600	-22.02	20230530	22700	15.42	20240423	3.29	N	097520	500	91 억		1637281	N	N	3	N	00	N
133	20240503	130636	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	100	2	0.38	1208233950	46579	40.94	25750	26150	25700	33800	18200	26000	25939.46	9.11	0	8796	26533	26266	25883	25616	25233	26400	25750	91	7800	500	19240	50	1	17977732	4692	16.81	1.41	12	0.26	1553.00	18503.00	33600	20230530	-22.32	22700	20240423	14.98	30750	-15.12	20240104	22700	14.98	20240423	33600	-22.32	20230530	22700	14.98	20240423	3.29	N	097520	500	91 억		1637281	N	N	3	N	00	N
134	20240503	120633	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	-100	5	-0.38	927987500	35808	31.47	25750	26100	25700	33800	18200	26000	25915.64	9.11	0	3381	26533	26266	25883	25616	25233	26400	25750	91	7800	500	19240	50	1	17977732	4656	16.68	1.40	12	0.20	1553.00	18503.00	33600	20230530	-22.92	22700	20240423	14.10	30750	-15.77	20240104	22700	14.10	20240423	33600	-22.92	20230530	22700	14.10	20240423	3.29	N	097520	500	91 억		1637281	N	N	3	N	00	N
135	20240503	110633	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	-100	5	-0.38	817307350	31538	27.72	25750	26100	25700	33800	18200	26000	25915.00	9.11	0	3853	26533	26266	25883	25616	25233	26400	25750	91	7800	500	19240	50	1	17977732	4656	16.68	1.40	12	0.18	1553.00	18503.00	33600	20230530	-22.92	22700	20240423	14.10	30750	-15.77	20240104	22700	14.10	20240423	33600	-22.92	20230530	22700	14.10	20240423	3.29	N	097520	500	91 억		1637281	N	N	3	N	00	N
136	20240503	100629	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26000	0	3	0.00	648668500	25043	22.01	25750	26100	25700	33800	18200	26000	25902.18	9.11	0	4887	26533	26266	25883	25616	25233	26400	25750	91	7800	500	19240	50	1	17977732	4674	16.74	1.41	12	0.14	1553.00	18503.00	33600	20230530	-22.62	22700	20240423	14.54	30750	-15.45	20240104	22700	14.54	20240423	33600	-22.62	20230530	22700	14.54	20240423	3.29	N	097520	500	91 억		1637281	N	N	3	N	00	N
137	20240503	090629	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25950	-50	5	-0.19	113764300	4384	3.85	25750	26100	25750	33800	18200	26000	25949.87	9.11	0	-105	26533	26266	25883	25616	25233	26400	25750	91	7800	500	19240	50	1	17977732	4665	16.71	1.40	12	0.02	1553.00	18503.00	33600	20230530	-22.77	22700	20240423	14.32	30750	-15.61	20240104	22700	14.32	20240423	33600	-22.77	20230530	22700	14.32	20240423	3.29	N	097520	500	91 억		1637281	N	N	3	N	00	N
138	20240502	160626	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26000	350	2	1.36	2928558250	113416	39.14	25700	26150	25500	33300	18000	25650	25821.28	9.13	0	-8531	26983	26316	25483	24816	23983	26650	25150	91	7650	500	18980	50	1	17977732	4674	16.74	1.41	12	0.63	1553.00	18503.00	33600	20230530	-22.62	22700	20240423	14.54	30750	-15.45	20240104	22700	14.54	20240423	33600	-22.62	20230530	22700	14.54	20240423	3.34	N	097520	500	91 억		1641558	N	N	3	N	00	N
139	20240502	150629	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	250	2	0.97	2589354250	100382	34.64	25700	26150	25500	33300	18000	25650	25795.10	9.13	0	-7719	26983	26316	25483	24816	23983	26650	25150	91	7650	500	18980	50	1	17977732	4656	16.68	1.40	12	0.56	1553.00	18503.00	33600	20230530	-22.92	22700	20240423	14.10	30750	-15.77	20240104	22700	14.10	20240423	33600	-22.92	20230530	22700	14.10	20240423	3.34	N	097520	500	91 억		1641558	N	N	0	N	00	N
140	20240502	140625	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25900	250	2	0.97	2115423250	82095	28.33	25700	26150	25500	33300	18000	25650	25768.08	9.13	0	-6629	26983	26316	25483	24816	23983	26650	25150	91	7650	500	18980	50	1	17977732	4656	16.68	1.40	12	0.46	1553.00	18503.00	33600	20230530	-22.92	22700	20240423	14.10	30750	-15.77	20240104	22700	14.10	20240423	33600	-22.92	20230530	22700	14.10	20240423	3.34	N	097520	500	91 억		1641558	N	N	0	N	00	N
141	20240502	130624	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	0	3	0.00	1836471700	71278	24.60	25700	26150	25500	33300	18000	25650	25765.02	9.13	0	-7303	26983	26316	25483	24816	23983	26650	25150	91	7650	500	18980	50	1	17977732	4611	16.52	1.39	12	0.40	1553.00	18503.00	33600	20230530	-23.66	22700	20240423	13.00	30750	-16.59	20240104	22700	13.00	20240423	33600	-23.66	20230530	22700	13.00	20240423	3.34	N	097520	500	91 억		1641558	N	N	0	N	00	N
142	20240502	120622	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	0	3	0.00	1711333300	66400	22.91	25700	26150	25500	33300	18000	25650	25773.21	9.13	0	-5872	26983	26316	25483	24816	23983	26650	25150	91	7650	500	18980	50	1	17977732	4611	16.52	1.39	12	0.37	1553.00	18503.00	33600	20230530	-23.66	22700	20240423	13.00	30750	-16.59	20240104	22700	13.00	20240423	33600	-23.66	20230530	22700	13.00	20240423	3.34	N	097520	500	91 억		1641558	N	N	0	N	00	N
143	20240502	110622	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25650	0	3	0.00	1507171550	58422	20.16	25700	26150	25500	33300	18000	25650	25798.17	9.13	0	-4003	26983	26316	25483	24816	23983	26650	25150	91	7650	500	18980	50	1	17977732	4611	16.52	1.39	12	0.32	1553.00	18503.00	33600	20230530	-23.66	22700	20240423	13.00	30750	-16.59	20240104	22700	13.00	20240423	33600	-23.66	20230530	22700	13.00	20240423	3.34	N	097520	500	91 억		1641558	N	N	0	N	00	N
144	20240502	100620	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	25600	-50	5	-0.19	1225792150	47482	16.38	25700	26150	25500	33300	18000	25650	25816.15	9.13	0	-1749	26983	26316	25483	24816	23983	26650	25150	91	7650	500	18980	50	1	17977732	4602	16.48	1.38	12	0.26	1553.00	18503.00	33600	20230530	-23.81	22700	20240423	12.78	30750	-16.75	20240104	22700	12.78	20240423	33600	-23.81	20230530	22700	12.78	20240423	3.34	N	097520	500	91 억		1641558	N	N	0	N	00	N
145	20240502	090621	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	26100	450	2	1.75	432456400	16684	5.76	25700	26150	25700	33300	18000	25650	25921.44	9.13	0	3097	26983	26316	25483	24816	23983	26650	25150	91	7650	500	18980	50	1	17977732	4692	16.81	1.41	12	0.09	1553.00	18503.00	33600	20230530	-22.32	22700	20240423	14.98	30750	-15.12	20240104	22700	14.98	20240423	33600	-22.32	20230530	22700	14.98	20240423	3.34	N	097520	500	91 억		1641558	N	N	0	N	00	N