KissMeData/011690/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	160303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3760	0	3	0.00	706671515	194030	359.42	3760	3805	3500	4885	2635	3760	3642.07	0.68	0	-50300	3966	3862	3811	3707	3656	3837	3682	914	1125	2500	2550	5	1	36574394	1375	-417.78	1.35	12	0.53	-9.00	2788.00	7250	20230601	-48.14	2640	20240223	42.42	4600	-18.26	20240502	2640	42.42	20240223	4900	-23.27	20230919	759	395.39	20230808	0.58	N	011690	2500	914 억		249316	N	N	0	N	00	N
3	20240531	150305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3695	-65	5	-1.73	620314875	170866	316.51	3760	3770	3500	4885	2635	3760	3630.42	0.68	0	-41597	3966	3862	3811	3707	3656	3837	3682	914	1125	2500	2550	5	1	36574394	1351	-410.56	1.33	12	0.47	-9.00	2788.00	7250	20230601	-49.03	2640	20240223	39.96	4600	-19.67	20240502	2640	39.96	20240223	4900	-24.59	20230919	759	386.82	20230808	0.58	N	011690	2500	914 억		249316	N	N	0	N	00	N
4	20240531	140302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3590	-170	5	-4.52	499946900	137842	255.34	3760	3770	3500	4885	2635	3760	3626.96	0.68	0	-32992	3966	3862	3811	3707	3656	3837	3682	914	1125	2500	2550	5	1	36574394	1313	-398.89	1.29	12	0.38	-9.00	2788.00	7250	20230601	-50.48	2640	20240223	35.98	4600	-21.96	20240502	2640	35.98	20240223	4900	-26.73	20230919	759	372.99	20230808	0.58	N	011690	2500	914 억		249316	N	N	0	N	00	N
5	20240531	130304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3605	-155	5	-4.12	424284925	116868	216.49	3760	3770	3500	4885	2635	3760	3630.46	0.68	0	-26165	3966	3862	3811	3707	3656	3837	3682	914	1125	2500	2550	5	1	36574394	1319	-400.56	1.29	12	0.32	-9.00	2788.00	7250	20230601	-50.28	2640	20240223	36.55	4600	-21.63	20240502	2640	36.55	20240223	4900	-26.43	20230919	759	374.97	20230808	0.58	N	011690	2500	914 억		249316	N	N	0	N	00	N
6	20240531	120304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3590	-170	5	-4.52	341711290	93796	173.75	3760	3770	3500	4885	2635	3760	3643.13	0.68	0	-20557	3966	3862	3811	3707	3656	3837	3682	914	1125	2500	2550	5	1	36574394	1313	-398.89	1.29	12	0.26	-9.00	2788.00	7250	20230601	-50.48	2640	20240223	35.98	4600	-21.96	20240502	2640	35.98	20240223	4900	-26.73	20230919	759	372.99	20230808	0.58	N	011690	2500	914 억		249316	N	N	0	N	00	N
7	20240531	110303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3630	-130	5	-3.46	263052495	71977	133.33	3760	3770	3500	4885	2635	3760	3654.67	0.68	0	-9813	3966	3862	3811	3707	3656	3837	3682	914	1125	2500	2550	5	1	36574394	1328	-403.33	1.30	12	0.20	-9.00	2788.00	7250	20230601	-49.93	2640	20240223	37.50	4600	-21.09	20240502	2640	37.50	20240223	4900	-25.92	20230919	759	378.26	20230808	0.58	N	011690	2500	914 억		249316	N	N	0	N	00	N
8	20240531	100304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3630	-130	5	-3.46	177505535	48344	89.55	3760	3770	3500	4885	2635	3760	3671.72	0.68	0	2604	3966	3862	3811	3707	3656	3837	3682	914	1125	2500	2550	5	1	36574394	1328	-403.33	1.30	12	0.13	-9.00	2788.00	7250	20230601	-49.93	2640	20240223	37.50	4600	-21.09	20240502	2640	37.50	20240223	4900	-25.92	20230919	759	378.26	20230808	0.58	N	011690	2500	914 억		249316	N	N	0	N	00	N
9	20240531	090303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3740	-20	5	-0.53	10847840	2897	5.37	3760	3770	3740	4885	2635	3760	3744.51	0.68	0	1159	3966	3862	3811	3707	3656	3837	3682	914	1125	2500	2550	5	1	36574394	1368	-415.56	1.34	12	0.01	-9.00	2788.00	7250	20230601	-48.41	2640	20240223	41.67	4600	-18.70	20240502	2640	41.67	20240223	4900	-23.67	20230919	759	392.75	20230808	0.58	N	011690	2500	914 억		249316	N	N	0	N	00	N
10	20240530	160301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3760	-110	5	-2.84	205049810	53984	109.45	3870	3915	3760	5030	2710	3870	3798.34	0.71	0	-12638	4040	3955	3905	3820	3770	3997	3862	914	1160	2500	2630	5	1	36574394	1375	-417.78	1.35	12	0.15	-9.00	2788.00	7500	20230523	-49.87	2640	20240223	42.42	4600	-18.26	20240502	2640	42.42	20240223	4900	-23.27	20230919	759	395.39	20230808	0.56	N	011690	2500	914 억		260584	N	N	0	N	00	N
11	20240530	150302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3780	-90	5	-2.33	159338940	41840	84.83	3870	3915	3760	5030	2710	3870	3808.29	0.71	0	-11413	4040	3955	3905	3820	3770	3997	3862	914	1160	2500	2630	5	1	36574394	1383	-420.00	1.36	12	0.11	-9.00	2788.00	7500	20230523	-49.60	2640	20240223	43.18	4600	-17.83	20240502	2640	43.18	20240223	4900	-22.86	20230919	759	398.02	20230808	0.56	N	011690	2500	914 억		260584	N	N	0	N	00	N
12	20240530	140302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3795	-75	5	-1.94	137215860	35992	72.97	3870	3915	3760	5030	2710	3870	3812.40	0.71	0	-8889	4040	3955	3905	3820	3770	3997	3862	914	1160	2500	2630	5	1	36574394	1388	-421.67	1.36	12	0.10	-9.00	2788.00	7500	20230523	-49.40	2640	20240223	43.75	4600	-17.50	20240502	2640	43.75	20240223	4900	-22.55	20230919	759	400.00	20230808	0.56	N	011690	2500	914 억		260584	N	N	0	N	00	N
13	20240530	130302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3825	-45	5	-1.16	99029250	25931	52.58	3870	3915	3760	5030	2710	3870	3818.95	0.71	0	-3386	4040	3955	3905	3820	3770	3997	3862	914	1160	2500	2630	5	1	36574394	1399	-425.00	1.37	12	0.07	-9.00	2788.00	7500	20230523	-49.00	2640	20240223	44.89	4600	-16.85	20240502	2640	44.89	20240223	4900	-21.94	20230919	759	403.95	20230808	0.56	N	011690	2500	914 억		260584	N	N	0	N	00	N
14	20240530	120302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3845	-25	5	-0.65	90894720	23794	48.24	3870	3915	3760	5030	2710	3870	3820.07	0.71	0	-3365	4040	3955	3905	3820	3770	3997	3862	914	1160	2500	2630	5	1	36574394	1406	-427.22	1.38	12	0.07	-9.00	2788.00	7500	20230523	-48.73	2640	20240223	45.64	4600	-16.41	20240502	2640	45.64	20240223	4900	-21.53	20230919	759	406.59	20230808	0.56	N	011690	2500	914 억		260584	N	N	0	N	00	N
15	20240530	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3845	-25	5	-0.65	75683685	19824	40.19	3870	3915	3760	5030	2710	3870	3817.78	0.71	0	-2760	4040	3955	3905	3820	3770	3997	3862	914	1160	2500	2630	5	1	36574394	1406	-427.22	1.38	12	0.05	-9.00	2788.00	7500	20230523	-48.73	2640	20240223	45.64	4600	-16.41	20240502	2640	45.64	20240223	4900	-21.53	20230919	759	406.59	20230808	0.56	N	011690	2500	914 억		260584	N	N	0	N	00	N
16	20240530	100303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3810	-60	5	-1.55	51749070	13572	27.52	3870	3915	3760	5030	2710	3870	3812.93	0.71	0	-2343	4040	3955	3905	3820	3770	3997	3862	914	1160	2500	2630	5	1	36574394	1393	-423.33	1.37	12	0.04	-9.00	2788.00	7500	20230523	-49.20	2640	20240223	44.32	4600	-17.17	20240502	2640	44.32	20240223	4900	-22.24	20230919	759	401.98	20230808	0.56	N	011690	2500	914 억		260584	N	N	0	N	00	N
17	20240530	090303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3905	35	2	0.90	5183760	1354	2.75	3870	3915	3760	5030	2710	3870	3828.48	0.71	0	340	4040	3955	3905	3820	3770	3997	3862	914	1160	2500	2630	5	1	36574394	1428	-433.89	1.40	12	0.00	-9.00	2788.00	7500	20230523	-47.93	2640	20240223	47.92	4600	-15.11	20240502	2640	47.92	20240223	4900	-20.31	20230919	759	414.49	20230808	0.56	N	011690	2500	914 억		260584	N	N	0	N	00	N
18	20240529	160300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3870	-30	5	-0.77	189796275	48906	60.48	3865	3990	3855	5070	2730	3900	3880.84	0.72	0	-1512	4173	4036	3958	3821	3743	3997	3782	914	1170	2500	2650	5	1	36574394	1415	-430.00	1.39	12	0.13	-9.00	2788.00	7500	20230523	-48.40	2640	20240223	46.59	4600	-15.87	20240502	2640	46.59	20240223	4900	-21.02	20230919	759	409.88	20230808	0.53	N	011690	2500	914 억		262990	N	N	0	N	00	N
19	20240529	150301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3860	-40	5	-1.03	175820195	45284	56.00	3865	3990	3855	5070	2730	3900	3882.61	0.72	0	107	4173	4036	3958	3821	3743	3997	3782	914	1170	2500	2650	5	1	36574394	1412	-428.89	1.38	12	0.12	-9.00	2788.00	7500	20230523	-48.53	2640	20240223	46.21	4600	-16.09	20240502	2640	46.21	20240223	4900	-21.22	20230919	759	408.56	20230808	0.53	N	011690	2500	914 억		262990	N	N	0	N	00	N
20	20240529	140301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3895	-5	5	-0.13	157280250	40493	50.08	3865	3990	3855	5070	2730	3900	3884.13	0.72	0	14	4173	4036	3958	3821	3743	3997	3782	914	1170	2500	2650	5	1	36574394	1425	-432.78	1.40	12	0.11	-9.00	2788.00	7500	20230523	-48.07	2640	20240223	47.54	4600	-15.33	20240502	2640	47.54	20240223	4900	-20.51	20230919	759	413.18	20230808	0.53	N	011690	2500	914 억		262990	N	N	0	N	00	N
21	20240529	130300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3900	0	3	0.00	140360070	36147	44.70	3865	3990	3855	5070	2730	3900	3883.04	0.72	0	1019	4173	4036	3958	3821	3743	3997	3782	914	1170	2500	2650	5	1	36574394	1426	-433.33	1.40	12	0.10	-9.00	2788.00	7500	20230523	-48.00	2640	20240223	47.73	4600	-15.22	20240502	2640	47.73	20240223	4900	-20.41	20230919	759	413.83	20230808	0.53	N	011690	2500	914 억		262990	N	N	0	N	00	N
22	20240529	120302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3915	15	2	0.38	123728085	31876	39.42	3865	3990	3855	5070	2730	3900	3881.54	0.72	0	-302	4173	4036	3958	3821	3743	3997	3782	914	1170	2500	2650	5	1	36574394	1432	-435.00	1.40	12	0.09	-9.00	2788.00	7500	20230523	-47.80	2640	20240223	48.30	4600	-14.89	20240502	2640	48.30	20240223	4900	-20.10	20230919	759	415.81	20230808	0.53	N	011690	2500	914 억		262990	N	N	0	N	00	N
23	20240529	110300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3875	-25	5	-0.64	69542260	17975	22.23	3865	3990	3855	5070	2730	3900	3868.83	0.72	0	-789	4173	4036	3958	3821	3743	3997	3782	914	1170	2500	2650	5	1	36574394	1417	-430.56	1.39	12	0.05	-9.00	2788.00	7500	20230523	-48.33	2640	20240223	46.78	4600	-15.76	20240502	2640	46.78	20240223	4900	-20.92	20230919	759	410.54	20230808	0.53	N	011690	2500	914 억		262990	N	N	0	N	00	N
24	20240529	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3870	-30	5	-0.77	33044955	8532	10.55	3865	3990	3860	5070	2730	3900	3873.06	0.72	0	-1565	4173	4036	3958	3821	3743	3997	3782	914	1170	2500	2650	5	1	36574394	1415	-430.00	1.39	12	0.02	-9.00	2788.00	7500	20230523	-48.40	2640	20240223	46.59	4600	-15.87	20240502	2640	46.59	20240223	4900	-21.02	20230919	759	409.88	20230808	0.53	N	011690	2500	914 억		262990	N	N	0	N	00	N
25	20240529	090259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3900	0	3	0.00	1537085	390	0.48	3865	3990	3865	5070	2730	3900	3941.24	0.72	0	-221	4173	4036	3958	3821	3743	3997	3782	914	1170	2500	2650	5	1	36574394	1426	-433.33	1.40	12	0.00	-9.00	2788.00	7500	20230523	-48.00	2640	20240223	47.73	4600	-15.22	20240502	2640	47.73	20240223	4900	-20.41	20230919	759	413.83	20230808	0.53	N	011690	2500	914 억		262990	N	N	0	N	00	N
26	20240528	160258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3900	-105	5	-2.62	314443565	80276	61.26	4095	4095	3880	5200	2805	4005	3917.04	0.77	0	-16432	4158	4081	4018	3941	3878	4050	3910	914	1195	2500	2720	5	1	36574394	1426	-433.33	1.40	12	0.22	-9.00	2788.00	7500	20230523	-48.00	2640	20240223	47.73	4600	-15.22	20240502	2640	47.73	20240223	4900	-20.41	20230919	759	413.83	20230808	0.54	N	011690	2500	914 억		280231	N	N	0	N	00	N
27	20240528	150300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3890	-115	5	-2.87	270237215	68909	52.59	4095	4095	3880	5200	2805	4005	3921.65	0.77	0	-16088	4158	4081	4018	3941	3878	4050	3910	914	1195	2500	2720	5	1	36574394	1423	-432.22	1.40	12	0.19	-9.00	2788.00	7500	20230523	-48.13	2640	20240223	47.35	4600	-15.43	20240502	2640	47.35	20240223	4900	-20.61	20230919	759	412.52	20230808	0.54	N	011690	2500	914 억		280231	N	N	0	N	00	N
28	20240528	140300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3910	-95	5	-2.37	243018620	61938	47.27	4095	4095	3880	5200	2805	4005	3923.58	0.77	0	-15099	4158	4081	4018	3941	3878	4050	3910	914	1195	2500	2720	5	1	36574394	1430	-434.44	1.40	12	0.17	-9.00	2788.00	7500	20230523	-47.87	2640	20240223	48.11	4600	-15.00	20240502	2640	48.11	20240223	4900	-20.20	20230919	759	415.15	20230808	0.54	N	011690	2500	914 억		280231	N	N	0	N	00	N
29	20240528	130259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3890	-115	5	-2.87	209724005	53398	40.75	4095	4095	3880	5200	2805	4005	3927.56	0.77	0	-10191	4158	4081	4018	3941	3878	4050	3910	914	1195	2500	2720	5	1	36574394	1423	-432.22	1.40	12	0.15	-9.00	2788.00	7500	20230523	-48.13	2640	20240223	47.35	4600	-15.43	20240502	2640	47.35	20240223	4900	-20.61	20230919	759	412.52	20230808	0.54	N	011690	2500	914 억		280231	N	N	0	N	00	N
30	20240528	120300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3920	-85	5	-2.12	172085640	43732	33.37	4095	4095	3880	5200	2805	4005	3935.01	0.77	0	-8202	4158	4081	4018	3941	3878	4050	3910	914	1195	2500	2720	5	1	36574394	1434	-435.56	1.41	12	0.12	-9.00	2788.00	7500	20230523	-47.73	2640	20240223	48.48	4600	-14.78	20240502	2640	48.48	20240223	4900	-20.00	20230919	759	416.47	20230808	0.54	N	011690	2500	914 억		280231	N	N	0	N	00	N
31	20240528	110259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3945	-60	5	-1.50	150398005	38205	29.16	4095	4095	3880	5200	2805	4005	3936.61	0.77	0	-5054	4158	4081	4018	3941	3878	4050	3910	914	1195	2500	2720	5	1	36574394	1443	-438.33	1.41	12	0.10	-9.00	2788.00	7500	20230523	-47.40	2640	20240223	49.43	4600	-14.24	20240502	2640	49.43	20240223	4900	-19.49	20230919	759	419.76	20230808	0.54	N	011690	2500	914 억		280231	N	N	0	N	00	N
32	20240528	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3915	-90	5	-2.25	140120120	35583	27.15	4095	4095	3880	5200	2805	4005	3937.84	0.77	0	-4885	4158	4081	4018	3941	3878	4050	3910	914	1195	2500	2720	5	1	36574394	1432	-435.00	1.40	12	0.10	-9.00	2788.00	7500	20230523	-47.80	2640	20240223	48.30	4600	-14.89	20240502	2640	48.30	20240223	4900	-20.10	20230919	759	415.81	20230808	0.54	N	011690	2500	914 억		280231	N	N	0	N	00	N
33	20240528	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3990	-15	5	-0.37	6818165	1685	1.29	4095	4095	3985	5200	2805	4005	4046.39	0.77	0	-848	4158	4081	4018	3941	3878	4050	3910	914	1195	2500	2720	5	1	36574394	1459	-443.33	1.43	12	0.00	-9.00	2788.00	7500	20230523	-46.80	2640	20240223	51.14	4600	-13.26	20240502	2640	51.14	20240223	4900	-18.57	20230919	759	425.69	20230808	0.54	N	011690	2500	914 억		280231	N	N	0	N	00	N
34	20240527	160254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4005	20	2	0.50	525798630	130857	122.52	4090	4095	3955	5180	2790	3985	4018.12	0.80	0	-14643	4125	4055	3940	3870	3755	4090	3905	914	1195	2500	2700	5	1	36574394	1465	-445.00	1.44	12	0.36	-9.00	2788.00	7500	20230523	-46.60	2640	20240223	51.70	4600	-12.93	20240502	2640	51.70	20240223	4900	-18.27	20230919	759	427.67	20230808	0.54	N	011690	2500	914 억		292655	N	N	0	N	00	N
35	20240527	150258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4015	30	2	0.75	483185150	120222	112.56	4090	4095	3955	5180	2790	3985	4019.11	0.80	0	-15206	4125	4055	3940	3870	3755	4090	3905	914	1195	2500	2700	5	1	36574394	1468	-446.11	1.44	12	0.33	-9.00	2788.00	7500	20230523	-46.47	2640	20240223	52.08	4600	-12.72	20240502	2640	52.08	20240223	4900	-18.06	20230919	759	428.99	20230808	0.54	N	011690	2500	914 억		292655	N	N	0	N	00	N
36	20240527	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4000	15	2	0.38	438476965	109016	102.07	4090	4095	3955	5180	2790	3985	4022.13	0.80	0	-9314	4125	4055	3940	3870	3755	4090	3905	914	1195	2500	2700	5	1	36574394	1463	-444.44	1.43	12	0.30	-9.00	2788.00	7500	20230523	-46.67	2640	20240223	51.52	4600	-13.04	20240502	2640	51.52	20240223	4900	-18.37	20230919	759	427.01	20230808	0.54	N	011690	2500	914 억		292655	N	N	0	N	00	N
37	20240527	130259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3995	10	2	0.25	419711875	104309	97.66	4090	4095	3955	5180	2790	3985	4023.74	0.80	0	-8164	4125	4055	3940	3870	3755	4090	3905	914	1195	2500	2700	5	1	36574394	1461	-443.89	1.43	12	0.29	-9.00	2788.00	7500	20230523	-46.73	2640	20240223	51.33	4600	-13.15	20240502	2640	51.33	20240223	4900	-18.47	20230919	759	426.35	20230808	0.54	N	011690	2500	914 억		292655	N	N	0	N	00	N
38	20240527	120259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4000	15	2	0.38	355396965	88130	82.51	4090	4095	3955	5180	2790	3985	4032.64	0.80	0	-5437	4125	4055	3940	3870	3755	4090	3905	914	1195	2500	2700	5	1	36574394	1463	-444.44	1.43	12	0.24	-9.00	2788.00	7500	20230523	-46.67	2640	20240223	51.52	4600	-13.04	20240502	2640	51.52	20240223	4900	-18.37	20230919	759	427.01	20230808	0.54	N	011690	2500	914 억		292655	N	N	0	N	00	N
39	20240527	110259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4020	35	2	0.88	259840370	64524	60.41	4090	4095	3955	5180	2790	3985	4027.03	0.80	0	-6285	4125	4055	3940	3870	3755	4090	3905	914	1195	2500	2700	5	1	36574394	1470	-446.67	1.44	12	0.18	-9.00	2788.00	7500	20230523	-46.40	2640	20240223	52.27	4600	-12.61	20240502	2640	52.27	20240223	4900	-17.96	20230919	759	429.64	20230808	0.54	N	011690	2500	914 억		292655	N	N	0	N	00	N
40	20240527	100258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4045	60	2	1.51	163123450	40427	37.85	4090	4095	3955	5180	2790	3985	4035.01	0.80	0	-1386	4125	4055	3940	3870	3755	4090	3905	914	1195	2500	2700	5	1	36574394	1479	-449.44	1.45	12	0.11	-9.00	2788.00	7500	20230523	-46.07	2640	20240223	53.22	4600	-12.07	20240502	2640	53.22	20240223	4900	-17.45	20230919	759	432.94	20230808	0.54	N	011690	2500	914 억		292655	N	N	0	N	00	N
41	20240527	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4000	15	2	0.38	27885855	6927	6.49	4090	4090	3995	5180	2790	3985	4025.68	0.80	0	-4460	4125	4055	3940	3870	3755	4090	3905	914	1195	2500	2700	5	1	36574394	1463	-444.44	1.43	12	0.02	-9.00	2788.00	7500	20230523	-46.67	2640	20240223	51.52	4600	-13.04	20240502	2640	51.52	20240223	4900	-18.37	20230919	759	427.01	20230808	0.54	N	011690	2500	914 억		292655	N	N	0	N	00	N
42	20240524	160245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3985	135	2	3.51	421187585	106446	226.63	3855	4010	3825	5000	2695	3850	3956.82	0.81	0	-4205	4013	3931	3848	3766	3683	3890	3725	914	1150	2500	2610	5	1	36574394	1457	-442.78	1.43	12	0.29	-9.00	2788.00	7500	20230523	-46.87	2640	20240223	50.95	4600	-13.37	20240502	2640	50.95	20240223	4900	-18.67	20230919	759	425.03	20230808	0.54	N	011690	2500	914 억		297512	N	N	0	N	00	N
43	20240524	150248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3985	135	2	3.51	343386025	86928	185.08	3855	4010	3825	5000	2695	3850	3950.23	0.81	0	1181	4013	3931	3848	3766	3683	3890	3725	914	1150	2500	2610	5	1	36574394	1457	-442.78	1.43	12	0.24	-9.00	2788.00	7500	20230523	-46.87	2640	20240223	50.95	4600	-13.37	20240502	2640	50.95	20240223	4900	-18.67	20230919	759	425.03	20230808	0.54	N	011690	2500	914 억		297512	N	N	0	N	00	N
44	20240524	140248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3970	120	2	3.12	283796100	71854	152.98	3855	4010	3825	5000	2695	3850	3949.62	0.81	0	5226	4013	3931	3848	3766	3683	3890	3725	914	1150	2500	2610	5	1	36574394	1452	-441.11	1.42	12	0.20	-9.00	2788.00	7500	20230523	-47.07	2640	20240223	50.38	4600	-13.70	20240502	2640	50.38	20240223	4900	-18.98	20230919	759	423.06	20230808	0.54	N	011690	2500	914 억		297512	N	N	0	N	00	N
45	20240524	130247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3990	140	2	3.64	262001435	66365	141.30	3855	4010	3825	5000	2695	3850	3947.89	0.81	0	5655	4013	3931	3848	3766	3683	3890	3725	914	1150	2500	2610	5	1	36574394	1459	-443.33	1.43	12	0.18	-9.00	2788.00	7500	20230523	-46.80	2640	20240223	51.14	4600	-13.26	20240502	2640	51.14	20240223	4900	-18.57	20230919	759	425.69	20230808	0.54	N	011690	2500	914 억		297512	N	N	0	N	00	N
46	20240524	120248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4000	150	2	3.90	221200790	56159	119.57	3855	4010	3825	5000	2695	3850	3938.83	0.81	0	8463	4013	3931	3848	3766	3683	3890	3725	914	1150	2500	2610	5	1	36574394	1463	-444.44	1.43	12	0.15	-9.00	2788.00	7500	20230523	-46.67	2640	20240223	51.52	4600	-13.04	20240502	2640	51.52	20240223	4900	-18.37	20230919	759	427.01	20230808	0.54	N	011690	2500	914 억		297512	N	N	0	N	00	N
47	20240524	110246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3965	115	2	2.99	157323715	40165	85.51	3855	3985	3825	5000	2695	3850	3916.94	0.81	0	5861	4013	3931	3848	3766	3683	3890	3725	914	1150	2500	2610	5	1	36574394	1450	-440.56	1.42	12	0.11	-9.00	2788.00	7500	20230523	-47.13	2640	20240223	50.19	4600	-13.80	20240502	2640	50.19	20240223	4900	-19.08	20230919	759	422.40	20230808	0.54	N	011690	2500	914 억		297512	N	N	0	N	00	N
48	20240524	100249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3960	110	2	2.86	110339470	28319	60.29	3855	3960	3825	5000	2695	3850	3896.31	0.81	0	8271	4013	3931	3848	3766	3683	3890	3725	914	1150	2500	2610	5	1	36574394	1448	-440.00	1.42	12	0.08	-9.00	2788.00	7500	20230523	-47.20	2640	20240223	50.00	4600	-13.91	20240502	2640	50.00	20240223	4900	-19.18	20230919	759	421.74	20230808	0.54	N	011690	2500	914 억		297512	N	N	0	N	00	N
49	20240524	090248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3850	0	3	0.00	7556585	1961	4.18	3855	3855	3850	5000	2695	3850	3853.43	0.81	0	-1155	4013	3931	3848	3766	3683	3890	3725	914	1150	2500	2610	5	1	36574394	1408	-427.78	1.38	12	0.01	-9.00	2788.00	7500	20230523	-48.67	2640	20240223	45.83	4600	-16.30	20240502	2640	45.83	20240223	4900	-21.43	20230919	759	407.25	20230808	0.54	N	011690	2500	914 억		297512	N	N	0	N	00	N
50	20240523	160245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3850	20	2	0.52	179982810	46708	50.97	3870	3930	3765	4975	2685	3830	3853.41	0.81	0	958	3990	3910	3835	3755	3680	3872	3717	914	1145	2500	2600	5	1	36574394	1408	-427.78	1.38	12	0.13	-9.00	2788.00	7500	20230523	-48.67	2640	20240223	45.83	4600	-16.30	20240502	2640	45.83	20240223	4900	-21.43	20230919	759	407.25	20230808	0.58	N	011690	2500	914 억		295325	N	N	0	N	00	N
51	20240523	150248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3850	20	2	0.52	159262040	41338	45.11	3870	3930	3765	4975	2685	3830	3852.68	0.81	0	886	3990	3910	3835	3755	3680	3872	3717	914	1145	2500	2600	5	1	36574394	1408	-427.78	1.38	12	0.11	-9.00	2788.00	7500	20230523	-48.67	2640	20240223	45.83	4600	-16.30	20240502	2640	45.83	20240223	4900	-21.43	20230919	759	407.25	20230808	0.58	N	011690	2500	914 억		295325	N	N	0	N	00	N
52	20240523	140248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3865	35	2	0.91	143124550	37160	40.55	3870	3930	3765	4975	2685	3830	3851.58	0.81	0	153	3990	3910	3835	3755	3680	3872	3717	914	1145	2500	2600	5	1	36574394	1414	-429.44	1.39	12	0.10	-9.00	2788.00	7500	20230523	-48.47	2640	20240223	46.40	4600	-15.98	20240502	2640	46.40	20240223	4900	-21.12	20230919	759	409.22	20230808	0.58	N	011690	2500	914 억		295325	N	N	0	N	00	N
53	20240523	130247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3880	50	2	1.31	127203990	33032	36.04	3870	3930	3765	4975	2685	3830	3850.93	0.81	0	-73	3990	3910	3835	3755	3680	3872	3717	914	1145	2500	2600	5	1	36574394	1419	-431.11	1.39	12	0.09	-9.00	2788.00	7500	20230523	-48.27	2640	20240223	46.97	4600	-15.65	20240502	2640	46.97	20240223	4900	-20.82	20230919	759	411.20	20230808	0.58	N	011690	2500	914 억		295325	N	N	0	N	00	N
54	20240523	120246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3870	40	2	1.04	125469295	32585	35.56	3870	3930	3765	4975	2685	3830	3850.52	0.81	0	-226	3990	3910	3835	3755	3680	3872	3717	914	1145	2500	2600	5	1	36574394	1415	-430.00	1.39	12	0.09	-9.00	2788.00	7500	20230523	-48.40	2640	20240223	46.59	4600	-15.87	20240502	2640	46.59	20240223	4900	-21.02	20230919	759	409.88	20230808	0.58	N	011690	2500	914 억		295325	N	N	0	N	00	N
55	20240523	110245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3925	95	2	2.48	90800555	23637	25.79	3870	3930	3765	4975	2685	3830	3841.46	0.81	0	-135	3990	3910	3835	3755	3680	3872	3717	914	1145	2500	2600	5	1	36574394	1436	-436.11	1.41	12	0.06	-9.00	2788.00	7500	20230523	-47.67	2640	20240223	48.67	4600	-14.67	20240502	2640	48.67	20240223	4900	-19.90	20230919	759	417.13	20230808	0.58	N	011690	2500	914 억		295325	N	N	0	N	00	N
56	20240523	100244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3845	15	2	0.39	49816665	13118	14.31	3870	3895	3765	4975	2685	3830	3797.58	0.81	0	1420	3990	3910	3835	3755	3680	3872	3717	914	1145	2500	2600	5	1	36574394	1406	-427.22	1.38	12	0.04	-9.00	2788.00	7500	20230523	-48.73	2640	20240223	45.64	4600	-16.41	20240502	2640	45.64	20240223	4900	-21.53	20230919	759	406.59	20230808	0.58	N	011690	2500	914 억		295325	N	N	0	N	00	N
57	20240523	090247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3790	-40	5	-1.04	6455425	1689	1.84	3870	3895	3790	4975	2685	3830	3822.04	0.81	0	-1459	3990	3910	3835	3755	3680	3872	3717	914	1145	2500	2600	5	1	36574394	1386	-421.11	1.36	12	0.00	-9.00	2788.00	7500	20230523	-49.47	2640	20240223	43.56	4600	-17.61	20240502	2640	43.56	20240223	4900	-22.65	20230919	759	399.34	20230808	0.58	N	011690	2500	914 억		295325	N	N	0	N	00	N
58	20240522	160243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3830	-40	5	-1.03	351565735	91645	44.58	3900	3915	3760	5030	2710	3870	3836.17	0.86	0	-20702	4016	3942	3821	3747	3626	3980	3785	914	1160	2500	2630	5	1	36574394	1401	-425.56	1.37	12	0.25	-9.00	2788.00	7500	20230523	-48.93	2640	20240223	45.08	4600	-16.74	20240502	2640	45.08	20240223	4900	-21.84	20230919	759	404.61	20230808	0.55	N	011690	2500	914 억		315283	N	N	0	N	00	N
59	20240522	150246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3875	5	2	0.13	329450940	85883	41.78	3900	3915	3760	5030	2710	3870	3836.04	0.86	0	-21840	4016	3942	3821	3747	3626	3980	3785	914	1160	2500	2630	5	1	36574394	1417	-430.56	1.39	12	0.23	-9.00	2788.00	7500	20230523	-48.33	2640	20240223	46.78	4600	-15.76	20240502	2640	46.78	20240223	4900	-20.92	20230919	759	410.54	20230808	0.55	N	011690	2500	914 억		315283	N	N	0	N	00	N
60	20240522	140245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3825	-45	5	-1.16	312916065	81592	39.69	3900	3915	3760	5030	2710	3870	3835.13	0.86	0	-19405	4016	3942	3821	3747	3626	3980	3785	914	1160	2500	2630	5	1	36574394	1399	-425.00	1.37	12	0.22	-9.00	2788.00	7500	20230523	-49.00	2640	20240223	44.89	4600	-16.85	20240502	2640	44.89	20240223	4900	-21.94	20230919	759	403.95	20230808	0.55	N	011690	2500	914 억		315283	N	N	0	N	00	N
61	20240522	130246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3855	-15	5	-0.39	209713240	54950	26.73	3900	3900	3760	5030	2710	3870	3816.44	0.86	0	-11884	4016	3942	3821	3747	3626	3980	3785	914	1160	2500	2630	5	1	36574394	1410	-428.33	1.38	12	0.15	-9.00	2788.00	7500	20230523	-48.60	2640	20240223	46.02	4600	-16.20	20240502	2640	46.02	20240223	4900	-21.33	20230919	759	407.91	20230808	0.55	N	011690	2500	914 억		315283	N	N	0	N	00	N
62	20240522	120245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3820	-50	5	-1.29	145047805	38097	18.53	3900	3900	3760	5030	2710	3870	3807.33	0.86	0	-9100	4016	3942	3821	3747	3626	3980	3785	914	1160	2500	2630	5	1	36574394	1397	-424.44	1.37	12	0.10	-9.00	2788.00	7500	20230523	-49.07	2640	20240223	44.70	4600	-16.96	20240502	2640	44.70	20240223	4900	-22.04	20230919	759	403.29	20230808	0.55	N	011690	2500	914 억		315283	N	N	0	N	00	N
63	20240522	110246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3780	-90	5	-2.33	107181500	28106	13.67	3900	3900	3760	5030	2710	3870	3813.47	0.86	0	-3070	4016	3942	3821	3747	3626	3980	3785	914	1160	2500	2630	5	1	36574394	1383	-420.00	1.36	12	0.08	-9.00	2788.00	7500	20230523	-49.60	2640	20240223	43.18	4600	-17.83	20240502	2640	43.18	20240223	4900	-22.86	20230919	759	398.02	20230808	0.55	N	011690	2500	914 억		315283	N	N	0	N	00	N
64	20240522	100245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3790	-80	5	-2.07	68946160	18024	8.77	3900	3900	3785	5030	2710	3870	3825.24	0.86	0	-4785	4016	3942	3821	3747	3626	3980	3785	914	1160	2500	2630	5	1	36574394	1386	-421.11	1.36	12	0.05	-9.00	2788.00	7500	20230523	-49.47	2640	20240223	43.56	4600	-17.61	20240502	2640	43.56	20240223	4900	-22.65	20230919	759	399.34	20230808	0.55	N	011690	2500	914 억		315283	N	N	0	N	00	N
65	20240522	090245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3895	25	2	0.65	3030955	782	0.38	3900	3900	3870	5030	2710	3870	3875.90	0.86	0	-436	4016	3942	3821	3747	3626	3980	3785	914	1160	2500	2630	5	1	36574394	1425	-432.78	1.40	12	0.00	-9.00	2788.00	7500	20230523	-48.07	2640	20240223	47.54	4600	-15.33	20240502	2640	47.54	20240223	4900	-20.51	20230919	759	413.18	20230808	0.55	N	011690	2500	914 억		315283	N	N	0	N	00	N
66	20240521	160243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3870	20	2	0.52	771771390	205584	233.36	3850	3895	3700	5000	2695	3850	3753.67	0.76	0	5263	4140	3995	3910	3765	3680	3952	3722	914	1150	2500	2610	5	1	36574394	1415	-430.00	1.39	12	0.56	-9.00	2788.00	7500	20230523	-48.40	2640	20240223	46.59	4600	-15.87	20240502	2640	46.59	20240223	4900	-21.02	20230919	759	409.88	20230808	0.53	N	011690	2500	914 억		278235	N	N	0	N	00	N
67	20240521	150244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3855	5	2	0.13	738263975	196894	223.49	3850	3895	3700	5000	2695	3850	3749.55	0.76	0	7901	4140	3995	3910	3765	3680	3952	3722	914	1150	2500	2610	5	1	36574394	1410	-428.33	1.38	12	0.54	-9.00	2788.00	7500	20230523	-48.60	2640	20240223	46.02	4600	-16.20	20240502	2640	46.02	20240223	4900	-21.33	20230919	759	407.91	20230808	0.53	N	011690	2500	914 억		278235	N	N	0	N	00	N
68	20240521	140244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3705	-145	5	-3.77	606988665	162514	184.47	3850	3850	3700	5000	2695	3850	3734.99	0.76	0	-60	4140	3995	3910	3765	3680	3952	3722	914	1150	2500	2610	5	1	36574394	1355	-411.67	1.33	12	0.44	-9.00	2788.00	7500	20230523	-50.60	2640	20240223	40.34	4600	-19.46	20240502	2640	40.34	20240223	4900	-24.39	20230919	759	388.14	20230808	0.53	N	011690	2500	914 억		278235	N	N	0	N	00	N
69	20240521	130246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3765	-85	5	-2.21	505506165	135264	153.54	3850	3850	3700	5000	2695	3850	3737.18	0.76	0	-3305	4140	3995	3910	3765	3680	3952	3722	914	1150	2500	2610	5	1	36574394	1377	-418.33	1.35	12	0.37	-9.00	2788.00	7500	20230523	-49.80	2640	20240223	42.61	4600	-18.15	20240502	2640	42.61	20240223	4900	-23.16	20230919	759	396.05	20230808	0.53	N	011690	2500	914 억		278235	N	N	0	N	00	N
70	20240521	120245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3705	-145	5	-3.77	329409300	87891	99.77	3850	3850	3700	5000	2695	3850	3747.93	0.76	0	-7539	4140	3995	3910	3765	3680	3952	3722	914	1150	2500	2610	5	1	36574394	1355	-411.67	1.33	12	0.24	-9.00	2788.00	7500	20230523	-50.60	2640	20240223	40.34	4600	-19.46	20240502	2640	40.34	20240223	4900	-24.39	20230919	759	388.14	20230808	0.53	N	011690	2500	914 억		278235	N	N	0	N	00	N
71	20240521	110246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3740	-110	5	-2.86	224818115	59736	67.81	3850	3850	3715	5000	2695	3850	3763.53	0.76	0	-9701	4140	3995	3910	3765	3680	3952	3722	914	1150	2500	2610	5	1	36574394	1368	-415.56	1.34	12	0.16	-9.00	2788.00	7500	20230523	-50.13	2640	20240223	41.67	4600	-18.70	20240502	2640	41.67	20240223	4900	-23.67	20230919	759	392.75	20230808	0.53	N	011690	2500	914 억		278235	N	N	0	N	00	N
72	20240521	100246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3740	-110	5	-2.86	109486635	28991	32.91	3850	3850	3735	5000	2695	3850	3776.57	0.76	0	-639	4140	3995	3910	3765	3680	3952	3722	914	1150	2500	2610	5	1	36574394	1368	-415.56	1.34	12	0.08	-9.00	2788.00	7500	20230523	-50.13	2640	20240223	41.67	4600	-18.70	20240502	2640	41.67	20240223	4900	-23.67	20230919	759	392.75	20230808	0.53	N	011690	2500	914 억		278235	N	N	0	N	00	N
73	20240521	090243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3845	-5	5	-0.13	2544565	661	0.75	3850	3850	3845	5000	2695	3850	3849.57	0.76	0	-19	4140	3995	3910	3765	3680	3952	3722	914	1150	2500	2610	5	1	36574394	1406	-427.22	1.38	12	0.00	-9.00	2788.00	7500	20230523	-48.73	2640	20240223	45.64	4600	-16.41	20240502	2640	45.64	20240223	4900	-21.53	20230919	759	406.59	20230808	0.53	N	011690	2500	914 억		278235	N	N	0	N	00	N
74	20240517	160246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3920	-175	5	-4.27	555900435	140058	67.33	4105	4105	3905	5320	2870	4095	3969.07	0.95	0	-44648	4241	4167	4036	3962	3831	4205	4000	914	1225	2500	2780	5	1	36574394	1434	-435.56	1.41	12	0.38	-9.00	2788.00	7500	20230523	-47.73	2640	20240223	48.48	4600	-14.78	20240502	2640	48.48	20240223	4900	-20.00	20230919	759	416.47	20230808	0.51	N	011690	2500	914 억		345649	N	N	0	N	00	N
75	20240517	150248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3930	-165	5	-4.03	509193585	128161	61.61	4105	4105	3905	5320	2870	4095	3973.08	0.95	0	-38532	4241	4167	4036	3962	3831	4205	4000	914	1225	2500	2780	5	1	36574394	1437	-436.67	1.41	12	0.35	-9.00	2788.00	7500	20230523	-47.60	2640	20240223	48.86	4600	-14.57	20240502	2640	48.86	20240223	4900	-19.80	20230919	759	417.79	20230808	0.51	N	011690	2500	914 억		345649	N	N	0	N	00	N
76	20240517	140242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3965	-130	5	-3.17	374835375	94001	45.19	4105	4105	3905	5320	2870	4095	3987.57	0.95	0	-35089	4241	4167	4036	3962	3831	4205	4000	914	1225	2500	2780	5	1	36574394	1450	-440.56	1.42	12	0.26	-9.00	2788.00	7500	20230523	-47.13	2640	20240223	50.19	4600	-13.80	20240502	2640	50.19	20240223	4900	-19.08	20230919	759	422.40	20230808	0.51	N	011690	2500	914 억		345649	N	N	0	N	00	N
77	20240517	130242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3945	-150	5	-3.66	358898670	89976	43.25	4105	4105	3905	5320	2870	4095	3988.83	0.95	0	-32916	4241	4167	4036	3962	3831	4205	4000	914	1225	2500	2780	5	1	36574394	1443	-438.33	1.41	12	0.25	-9.00	2788.00	7500	20230523	-47.40	2640	20240223	49.43	4600	-14.24	20240502	2640	49.43	20240223	4900	-19.49	20230919	759	419.76	20230808	0.51	N	011690	2500	914 억		345649	N	N	0	N	00	N
78	20240517	120242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3965	-130	5	-3.17	325498055	81542	39.20	4105	4105	3905	5320	2870	4095	3991.78	0.95	0	-31951	4241	4167	4036	3962	3831	4205	4000	914	1225	2500	2780	5	1	36574394	1450	-440.56	1.42	12	0.22	-9.00	2788.00	7500	20230523	-47.13	2640	20240223	50.19	4600	-13.80	20240502	2640	50.19	20240223	4900	-19.08	20230919	759	422.40	20230808	0.51	N	011690	2500	914 억		345649	N	N	0	N	00	N
79	20240517	110242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3940	-155	5	-3.79	286594320	71691	34.46	4105	4105	3905	5320	2870	4095	3997.63	0.95	0	-25049	4241	4167	4036	3962	3831	4205	4000	914	1225	2500	2780	5	1	36574394	1441	-437.78	1.41	12	0.20	-9.00	2788.00	7500	20230523	-47.47	2640	20240223	49.24	4600	-14.35	20240502	2640	49.24	20240223	4900	-19.59	20230919	759	419.10	20230808	0.51	N	011690	2500	914 억		345649	N	N	0	N	00	N
80	20240517	100241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3995	-100	5	-2.44	159053775	39518	19.00	4105	4105	3905	5320	2870	4095	4024.84	0.95	0	-13052	4241	4167	4036	3962	3831	4205	4000	914	1225	2500	2780	5	1	36574394	1461	-443.89	1.43	12	0.11	-9.00	2788.00	7500	20230523	-46.73	2640	20240223	51.33	4600	-13.15	20240502	2640	51.33	20240223	4900	-18.47	20230919	759	426.35	20230808	0.51	N	011690	2500	914 억		345649	N	N	0	N	00	N
81	20240517	090242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4000	-95	5	-2.32	65509050	16157	7.77	4105	4105	3905	5320	2870	4095	4054.53	0.95	0	-2791	4241	4167	4036	3962	3831	4205	4000	914	1225	2500	2780	5	1	36574394	1463	-444.44	1.43	12	0.04	-9.00	2788.00	7500	20230523	-46.67	2640	20240223	51.52	4600	-13.04	20240502	2640	51.52	20240223	4900	-18.37	20230919	759	427.01	20230808	0.51	N	011690	2500	914 억		345649	N	N	0	N	00	N
82	20240516	160242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4095	190	2	4.87	796932050	198303	205.81	3905	4110	3905	5070	2735	3905	4018.70	0.94	0	-1843	4071	3987	3941	3857	3811	3965	3835	914	1165	2500	2650	5	1	36574394	1498	-455.00	1.47	12	0.54	-9.00	2788.00	7500	20230523	-45.40	2640	20240223	55.11	4600	-10.98	20240502	2640	55.11	20240223	4900	-16.43	20230919	759	439.53	20230808	0.53	N	011690	2500	914 억		344520	N	N	0	N	00	N
83	20240516	150240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4025	120	2	3.07	704701275	175443	182.09	3905	4110	3905	5070	2735	3905	4016.70	0.94	0	1747	4071	3987	3941	3857	3811	3965	3835	914	1165	2500	2650	5	1	36574394	1472	-447.22	1.44	12	0.48	-9.00	2788.00	7500	20230523	-46.33	2640	20240223	52.46	4600	-12.50	20240502	2640	52.46	20240223	4900	-17.86	20230919	759	430.30	20230808	0.53	N	011690	2500	914 억		344520	N	N	0	N	00	N
84	20240516	140242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4045	140	2	3.59	679540490	169197	175.60	3905	4110	3905	5070	2735	3905	4016.27	0.94	0	2220	4071	3987	3941	3857	3811	3965	3835	914	1165	2500	2650	5	1	36574394	1479	-449.44	1.45	12	0.46	-9.00	2788.00	7500	20230523	-46.07	2640	20240223	53.22	4600	-12.07	20240502	2640	53.22	20240223	4900	-17.45	20230919	759	432.94	20230808	0.53	N	011690	2500	914 억		344520	N	N	0	N	00	N
85	20240516	130242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4020	115	2	2.94	635846995	158407	164.41	3905	4110	3905	5070	2735	3905	4014.01	0.94	0	2301	4071	3987	3941	3857	3811	3965	3835	914	1165	2500	2650	5	1	36574394	1470	-446.67	1.44	12	0.43	-9.00	2788.00	7500	20230523	-46.40	2640	20240223	52.27	4600	-12.61	20240502	2640	52.27	20240223	4900	-17.96	20230919	759	429.64	20230808	0.53	N	011690	2500	914 억		344520	N	N	0	N	00	N
86	20240516	120241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4015	110	2	2.82	526623950	131312	136.29	3905	4110	3905	5070	2735	3905	4010.48	0.94	0	-6005	4071	3987	3941	3857	3811	3965	3835	914	1165	2500	2650	5	1	36574394	1468	-446.11	1.44	12	0.36	-9.00	2788.00	7500	20230523	-46.47	2640	20240223	52.08	4600	-12.72	20240502	2640	52.08	20240223	4900	-18.06	20230919	759	428.99	20230808	0.53	N	011690	2500	914 억		344520	N	N	0	N	00	N
87	20240516	110240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3995	90	2	2.30	511871830	127638	132.47	3905	4110	3905	5070	2735	3905	4010.34	0.94	0	-6573	4071	3987	3941	3857	3811	3965	3835	914	1165	2500	2650	5	1	36574394	1461	-443.89	1.43	12	0.35	-9.00	2788.00	7500	20230523	-46.73	2640	20240223	51.33	4600	-13.15	20240502	2640	51.33	20240223	4900	-18.47	20230919	759	426.35	20230808	0.53	N	011690	2500	914 억		344520	N	N	0	N	00	N
88	20240516	100242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4010	105	2	2.69	315345565	78784	81.77	3905	4110	3905	5070	2735	3905	4002.66	0.94	0	-6773	4071	3987	3941	3857	3811	3965	3835	914	1165	2500	2650	5	1	36574394	1467	-445.56	1.44	12	0.22	-9.00	2788.00	7500	20230523	-46.53	2640	20240223	51.89	4600	-12.83	20240502	2640	51.89	20240223	4900	-18.16	20230919	759	428.33	20230808	0.53	N	011690	2500	914 억		344520	N	N	0	N	00	N
89	20240516	090240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3910	5	2	0.13	15849365	4056	4.21	3905	3910	3905	5070	2735	3905	3907.63	0.94	0	4029	4071	3987	3941	3857	3811	3965	3835	914	1165	2500	2650	5	1	36574394	1430	-434.44	1.40	12	0.01	-9.00	2788.00	7500	20230523	-47.87	2640	20240223	48.11	4600	-15.00	20240502	2640	48.11	20240223	4900	-20.20	20230919	759	415.15	20230808	0.53	N	011690	2500	914 억		344520	N	N	0	N	00	N
90	20240514	160243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3905	-55	5	-1.39	378072255	96031	57.45	3970	4025	3895	5140	2775	3960	3937.07	0.90	0	16557	4223	4091	4018	3886	3813	4055	3850	914	1180	2500	2690	5	1	36574394	1428	-433.89	1.40	12	0.26	-9.00	2788.00	7500	20230523	-47.93	2640	20240223	47.92	4600	-15.11	20240502	2640	47.92	20240223	4900	-20.31	20230919	759	414.49	20230808	0.52	N	011690	2500	914 억		330526	N	N	0	N	00	N
91	20240514	150244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3915	-45	5	-1.14	341959195	86816	51.94	3970	4025	3895	5140	2775	3960	3938.90	0.90	0	15047	4223	4091	4018	3886	3813	4055	3850	914	1180	2500	2690	5	1	36574394	1432	-435.00	1.40	12	0.24	-9.00	2788.00	7500	20230523	-47.80	2640	20240223	48.30	4600	-14.89	20240502	2640	48.30	20240223	4900	-20.10	20230919	759	415.81	20230808	0.52	N	011690	2500	914 억		330526	N	N	0	N	00	N
92	20240514	140242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3970	10	2	0.25	238303150	60353	36.11	3970	4025	3900	5140	2775	3960	3948.49	0.90	0	11804	4223	4091	4018	3886	3813	4055	3850	914	1180	2500	2690	5	1	36574394	1452	-441.11	1.42	12	0.17	-9.00	2788.00	7500	20230523	-47.07	2640	20240223	50.38	4600	-13.70	20240502	2640	50.38	20240223	4900	-18.98	20230919	759	423.06	20230808	0.52	N	011690	2500	914 억		330526	N	N	0	N	00	N
93	20240514	130243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3970	10	2	0.25	190809285	48313	28.91	3970	4025	3900	5140	2775	3960	3949.44	0.90	0	9205	4223	4091	4018	3886	3813	4055	3850	914	1180	2500	2690	5	1	36574394	1452	-441.11	1.42	12	0.13	-9.00	2788.00	7500	20230523	-47.07	2640	20240223	50.38	4600	-13.70	20240502	2640	50.38	20240223	4900	-18.98	20230919	759	423.06	20230808	0.52	N	011690	2500	914 억		330526	N	N	0	N	00	N
94	20240514	120243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3950	-10	5	-0.25	177128585	44863	26.84	3970	4025	3900	5140	2775	3960	3948.21	0.90	0	9697	4223	4091	4018	3886	3813	4055	3850	914	1180	2500	2690	5	1	36574394	1445	-438.89	1.42	12	0.12	-9.00	2788.00	7500	20230523	-47.33	2640	20240223	49.62	4600	-14.13	20240502	2640	49.62	20240223	4900	-19.39	20230919	759	420.42	20230808	0.52	N	011690	2500	914 억		330526	N	N	0	N	00	N
95	20240514	110242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3975	15	2	0.38	122789580	31077	18.59	3970	4025	3900	5140	2775	3960	3951.14	0.90	0	7478	4223	4091	4018	3886	3813	4055	3850	914	1180	2500	2690	5	1	36574394	1454	-441.67	1.43	12	0.08	-9.00	2788.00	7500	20230523	-47.00	2640	20240223	50.57	4600	-13.59	20240502	2640	50.57	20240223	4900	-18.88	20230919	759	423.72	20230808	0.52	N	011690	2500	914 억		330526	N	N	0	N	00	N
96	20240514	100242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3930	-30	5	-0.76	66420455	16752	10.02	3970	4025	3925	5140	2775	3960	3964.93	0.90	0	6516	4223	4091	4018	3886	3813	4055	3850	914	1180	2500	2690	5	1	36574394	1437	-436.67	1.41	12	0.05	-9.00	2788.00	7500	20230523	-47.60	2640	20240223	48.86	4600	-14.57	20240502	2640	48.86	20240223	4900	-19.80	20230919	759	417.79	20230808	0.52	N	011690	2500	914 억		330526	N	N	0	N	00	N
97	20240514	090242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4010	50	2	1.26	835480	209	0.13	3970	4020	3970	5140	2775	3960	3997.51	0.90	0	-36	4223	4091	4018	3886	3813	4055	3850	914	1180	2500	2690	5	1	36574394	1467	-445.56	1.44	12	0.00	-9.00	2788.00	7500	20230523	-46.53	2640	20240223	51.89	4600	-12.83	20240502	2640	51.89	20240223	4900	-18.16	20230919	759	428.33	20230808	0.52	N	011690	2500	914 억		330526	N	N	0	N	00	N
98	20240513	160243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3960	-130	5	-3.18	666940460	166742	166.61	4050	4150	3945	5310	2865	4090	3999.83	0.72	0	47045	4293	4191	4123	4021	3953	4157	3987	914	1220	2500	2780	5	1	36574394	1448	-440.00	1.42	12	0.46	-9.00	2788.00	7500	20230523	-47.20	2640	20240223	50.00	4600	-13.91	20240502	2640	50.00	20240223	4900	-19.18	20230919	759	421.74	20230808	0.52	N	011690	2500	914 억		262778	N	N	0	N	00	N
99	20240513	150243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4010	-80	5	-1.96	590068865	147361	147.25	4050	4150	3945	5310	2865	4090	4004.24	0.72	0	46159	4293	4191	4123	4021	3953	4157	3987	914	1220	2500	2780	5	1	36574394	1467	-445.56	1.44	12	0.40	-9.00	2788.00	7500	20230523	-46.53	2640	20240223	51.89	4600	-12.83	20240502	2640	51.89	20240223	4900	-18.16	20230919	759	428.33	20230808	0.52	N	011690	2500	914 억		262778	N	N	0	N	00	N
100	20240513	140242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4000	-90	5	-2.20	417909915	104083	104.00	4050	4150	3945	5310	2865	4090	4015.16	0.72	0	40302	4293	4191	4123	4021	3953	4157	3987	914	1220	2500	2780	5	1	36574394	1463	-444.44	1.43	12	0.28	-9.00	2788.00	7500	20230523	-46.67	2640	20240223	51.52	4600	-13.04	20240502	2640	51.52	20240223	4900	-18.37	20230919	759	427.01	20230808	0.52	N	011690	2500	914 억		262778	N	N	0	N	00	N
101	20240513	130243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4025	-65	5	-1.59	374365720	93196	93.12	4050	4150	3945	5310	2865	4090	4016.97	0.72	0	35717	4293	4191	4123	4021	3953	4157	3987	914	1220	2500	2780	5	1	36574394	1472	-447.22	1.44	12	0.25	-9.00	2788.00	7500	20230523	-46.33	2640	20240223	52.46	4600	-12.50	20240502	2640	52.46	20240223	4900	-17.86	20230919	759	430.30	20230808	0.52	N	011690	2500	914 억		262778	N	N	0	N	00	N
102	20240513	120243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	3970	-120	5	-2.93	280340760	69545	69.49	4050	4150	3960	5310	2865	4090	4031.07	0.72	0	21422	4293	4191	4123	4021	3953	4157	3987	914	1220	2500	2780	5	1	36574394	1452	-441.11	1.42	12	0.19	-9.00	2788.00	7500	20230523	-47.07	2640	20240223	50.38	4600	-13.70	20240502	2640	50.38	20240223	4900	-18.98	20230919	759	423.06	20230808	0.52	N	011690	2500	914 억		262778	N	N	0	N	00	N
103	20240513	110243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4035	-55	5	-1.34	155705220	38347	38.32	4050	4150	4010	5310	2865	4090	4060.43	0.72	0	5929	4293	4191	4123	4021	3953	4157	3987	914	1220	2500	2780	5	1	36574394	1476	-448.33	1.45	12	0.10	-9.00	2788.00	7500	20230523	-46.20	2640	20240223	52.84	4600	-12.28	20240502	2640	52.84	20240223	4900	-17.65	20230919	759	431.62	20230808	0.52	N	011690	2500	914 억		262778	N	N	0	N	00	N
104	20240513	100243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4060	-30	5	-0.73	92871485	22777	22.76	4050	4150	4035	5310	2865	4090	4077.42	0.72	0	1871	4293	4191	4123	4021	3953	4157	3987	914	1220	2500	2780	5	1	36574394	1485	-451.11	1.46	12	0.06	-9.00	2788.00	7500	20230523	-45.87	2640	20240223	53.79	4600	-11.74	20240502	2640	53.79	20240223	4900	-17.14	20230919	759	434.91	20230808	0.52	N	011690	2500	914 억		262778	N	N	0	N	00	N
105	20240513	090243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4085	-5	5	-0.12	6877150	1697	1.70	4050	4090	4050	5310	2865	4090	4052.53	0.72	0	457	4293	4191	4123	4021	3953	4157	3987	914	1220	2500	2780	5	1	36574394	1494	-453.89	1.47	12	0.00	-9.00	2788.00	7500	20230523	-45.53	2640	20240223	54.73	4600	-11.20	20240502	2640	54.73	20240223	4900	-16.63	20230919	759	438.21	20230808	0.52	N	011690	2500	914 억		262778	N	N	0	N	00	N
106	20240510	160237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4090	-140	5	-3.31	411612855	99890	161.73	4210	4225	4055	5490	2965	4230	4120.66	0.73	0	-5841	4310	4270	4190	4150	4070	4290	4170	914	1260	2500	2870	5	1	36574394	1496	-454.44	1.47	12	0.27	-9.00	2788.00	7500	20230523	-45.47	2640	20240223	54.92	4600	-11.09	20240502	2640	54.92	20240223	4900	-16.53	20230919	759	438.87	20230808	0.52	N	011690	2500	914 억		268384	N	N	0	N	00	N
107	20240510	150238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4070	-160	5	-3.78	371576830	90062	145.82	4210	4225	4055	5490	2965	4230	4125.79	0.73	0	-3712	4310	4270	4190	4150	4070	4290	4170	914	1260	2500	2870	5	1	36574394	1489	-452.22	1.46	12	0.25	-9.00	2788.00	7500	20230523	-45.73	2640	20240223	54.17	4600	-11.52	20240502	2640	54.17	20240223	4900	-16.94	20230919	759	436.23	20230808	0.52	N	011690	2500	914 억		268384	N	N	0	N	00	N
108	20240510	140239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4120	-110	5	-2.60	301649705	72921	118.06	4210	4225	4060	5490	2965	4230	4136.66	0.73	0	-3555	4310	4270	4190	4150	4070	4290	4170	914	1260	2500	2870	5	1	36574394	1507	-457.78	1.48	12	0.20	-9.00	2788.00	7500	20230523	-45.07	2640	20240223	56.06	4600	-10.43	20240502	2640	56.06	20240223	4900	-15.92	20230919	759	442.82	20230808	0.52	N	011690	2500	914 억		268384	N	N	0	N	00	N
109	20240510	130237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4115	-115	5	-2.72	200415675	48135	77.93	4210	4225	4110	5490	2965	4230	4163.62	0.73	0	-4868	4310	4270	4190	4150	4070	4290	4170	914	1260	2500	2870	5	1	36574394	1505	-457.22	1.48	12	0.13	-9.00	2788.00	7500	20230523	-45.13	2640	20240223	55.87	4600	-10.54	20240502	2640	55.87	20240223	4900	-16.02	20230919	759	442.16	20230808	0.52	N	011690	2500	914 억		268384	N	N	0	N	00	N
110	20240510	120237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4115	-115	5	-2.72	170897370	40980	66.35	4210	4225	4115	5490	2965	4230	4170.26	0.73	0	-4468	4310	4270	4190	4150	4070	4290	4170	914	1260	2500	2870	5	1	36574394	1505	-457.22	1.48	12	0.11	-9.00	2788.00	7500	20230523	-45.13	2640	20240223	55.87	4600	-10.54	20240502	2640	55.87	20240223	4900	-16.02	20230919	759	442.16	20230808	0.52	N	011690	2500	914 억		268384	N	N	0	N	00	N
111	20240510	110235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4165	-65	5	-1.54	129354435	30948	50.11	4210	4225	4150	5490	2965	4230	4179.73	0.73	0	-2687	4310	4270	4190	4150	4070	4290	4170	914	1260	2500	2870	5	1	36574394	1523	-462.78	1.49	12	0.08	-9.00	2788.00	7500	20230523	-44.47	2640	20240223	57.77	4600	-9.46	20240502	2640	57.77	20240223	4900	-15.00	20230919	759	448.75	20230808	0.52	N	011690	2500	914 억		268384	N	N	0	N	00	N
112	20240510	100237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4225	-5	5	-0.12	54893275	13076	21.17	4210	4225	4160	5490	2965	4230	4198.02	0.73	0	-510	4310	4270	4190	4150	4070	4290	4170	914	1260	2500	2870	5	1	36574394	1545	-469.44	1.52	12	0.04	-9.00	2788.00	7500	20230523	-43.67	2640	20240223	60.04	4600	-8.15	20240502	2640	60.04	20240223	4900	-13.78	20230919	759	456.65	20230808	0.52	N	011690	2500	914 억		268384	N	N	0	N	00	N
113	20240510	090238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4170	-60	5	-1.42	11096215	2649	4.29	4210	4210	4160	5490	2965	4230	4188.83	0.73	0	607	4310	4270	4190	4150	4070	4290	4170	914	1260	2500	2870	5	1	36574394	1525	-463.33	1.50	12	0.01	-9.00	2788.00	7500	20230523	-44.40	2640	20240223	57.95	4600	-9.35	20240502	2640	57.95	20240223	4900	-14.90	20230919	759	449.41	20230808	0.52	N	011690	2500	914 억		268384	N	N	0	N	00	N
114	20240509	160241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4230	55	2	1.32	256562125	61662	54.38	4175	4230	4110	5420	2925	4175	4160.76	0.72	0	7747	4388	4281	4228	4121	4068	4255	4095	914	1245	2500	2830	5	1	36574394	1547	-470.00	1.52	12	0.17	-9.00	2788.00	7500	20230523	-43.60	2640	20240223	60.23	4600	-8.04	20240502	2640	60.23	20240223	4900	-13.67	20230919	759	457.31	20230808	0.47	N	011690	2500	914 억		262338	N	N	0	N	00	N
115	20240509	150242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4200	25	2	0.60	235764060	56718	50.02	4175	4230	4110	5420	2925	4175	4156.78	0.72	0	8442	4388	4281	4228	4121	4068	4255	4095	914	1245	2500	2830	5	1	36574394	1536	-466.67	1.51	12	0.16	-9.00	2788.00	7500	20230523	-44.00	2640	20240223	59.09	4600	-8.70	20240502	2640	59.09	20240223	4900	-14.29	20230919	759	453.36	20230808	0.47	N	011690	2500	914 억		262338	N	N	0	N	00	N
116	20240509	140239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4175	0	3	0.00	221450510	53297	47.00	4175	4230	4110	5420	2925	4175	4155.03	0.72	0	8693	4388	4281	4228	4121	4068	4255	4095	914	1245	2500	2830	5	1	36574394	1527	-463.89	1.50	12	0.15	-9.00	2788.00	7500	20230523	-44.33	2640	20240223	58.14	4600	-9.24	20240502	2640	58.14	20240223	4900	-14.80	20230919	759	450.07	20230808	0.47	N	011690	2500	914 억		262338	N	N	0	N	00	N
117	20240509	130238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4140	-35	5	-0.84	198885445	47874	42.22	4175	4230	4110	5420	2925	4175	4154.35	0.72	0	4529	4388	4281	4228	4121	4068	4255	4095	914	1245	2500	2830	5	1	36574394	1514	-460.00	1.48	12	0.13	-9.00	2788.00	7500	20230523	-44.80	2640	20240223	56.82	4600	-10.00	20240502	2640	56.82	20240223	4900	-15.51	20230919	759	445.45	20230808	0.47	N	011690	2500	914 억		262338	N	N	0	N	00	N
118	20240509	120237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4180	5	2	0.12	175486075	42248	37.26	4175	4230	4110	5420	2925	4175	4153.71	0.72	0	3961	4388	4281	4228	4121	4068	4255	4095	914	1245	2500	2830	5	1	36574394	1529	-464.44	1.50	12	0.12	-9.00	2788.00	7500	20230523	-44.27	2640	20240223	58.33	4600	-9.13	20240502	2640	58.33	20240223	4900	-14.69	20230919	759	450.72	20230808	0.47	N	011690	2500	914 억		262338	N	N	0	N	00	N
119	20240509	110233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4140	-35	5	-0.84	144047690	34671	30.58	4175	4230	4110	5420	2925	4175	4154.70	0.72	0	963	4388	4281	4228	4121	4068	4255	4095	914	1245	2500	2830	5	1	36574394	1514	-460.00	1.48	12	0.09	-9.00	2788.00	7500	20230523	-44.80	2640	20240223	56.82	4600	-10.00	20240502	2640	56.82	20240223	4900	-15.51	20230919	759	445.45	20230808	0.47	N	011690	2500	914 억		262338	N	N	0	N	00	N
120	20240509	100235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4145	-30	5	-0.72	86861920	20862	18.40	4175	4230	4110	5420	2925	4175	4163.64	0.72	0	673	4388	4281	4228	4121	4068	4255	4095	914	1245	2500	2830	5	1	36574394	1516	-460.56	1.49	12	0.06	-9.00	2788.00	7500	20230523	-44.73	2640	20240223	57.01	4600	-9.89	20240502	2640	57.01	20240223	4900	-15.41	20230919	759	446.11	20230808	0.47	N	011690	2500	914 억		262338	N	N	0	N	00	N
121	20240509	090234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4165	-10	5	-0.24	11001915	2651	2.34	4175	4175	4110	5420	2925	4175	4150.10	0.72	0	88	4388	4281	4228	4121	4068	4255	4095	914	1245	2500	2830	5	1	36574394	1523	-462.78	1.49	12	0.01	-9.00	2788.00	7500	20230523	-44.47	2640	20240223	57.77	4600	-9.46	20240502	2640	57.77	20240223	4900	-15.00	20230919	759	448.75	20230808	0.47	N	011690	2500	914 억		262338	N	N	0	N	00	N
122	20240508	160234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4175	-105	5	-2.45	472753985	111930	66.31	4260	4335	4175	5560	3000	4280	4223.96	0.65	0	23698	4423	4351	4308	4236	4193	4330	4215	914	1280	2500	2910	5	1	36574394	1527	-463.89	1.50	12	0.31	-9.00	2788.00	7500	20230523	-44.33	2640	20240223	58.14	4600	-9.24	20240502	2640	58.14	20240223	4900	-14.80	20230919	759	450.07	20230808	0.43	N	011690	2500	914 억		238878	N	N	0	N	00	N
123	20240508	150236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4195	-85	5	-1.99	391479710	92529	54.82	4260	4335	4195	5560	3000	4280	4230.89	0.65	0	22864	4423	4351	4308	4236	4193	4330	4215	914	1280	2500	2910	5	1	36574394	1534	-466.11	1.50	12	0.25	-9.00	2788.00	7500	20230523	-44.07	2640	20240223	58.90	4600	-8.80	20240502	2640	58.90	20240223	4900	-14.39	20230919	759	452.70	20230808	0.43	N	011690	2500	914 억		238878	N	N	0	N	00	N
124	20240508	140233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4240	-40	5	-0.93	327272790	77297	45.79	4260	4335	4200	5560	3000	4280	4233.96	0.65	0	20813	4423	4351	4308	4236	4193	4330	4215	914	1280	2500	2910	5	1	36574394	1551	-471.11	1.52	12	0.21	-9.00	2788.00	7500	20230523	-43.47	2640	20240223	60.61	4600	-7.83	20240502	2640	60.61	20240223	4900	-13.47	20230919	759	458.63	20230808	0.43	N	011690	2500	914 억		238878	N	N	0	N	00	N
125	20240508	130231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4220	-60	5	-1.40	254749860	60146	35.63	4260	4335	4200	5560	3000	4280	4235.52	0.65	0	16774	4423	4351	4308	4236	4193	4330	4215	914	1280	2500	2910	5	1	36574394	1543	-468.89	1.51	12	0.16	-9.00	2788.00	7500	20230523	-43.73	2640	20240223	59.85	4600	-8.26	20240502	2640	59.85	20240223	4900	-13.88	20230919	759	455.99	20230808	0.43	N	011690	2500	914 억		238878	N	N	0	N	00	N
126	20240508	120234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4255	-25	5	-0.58	225209750	53157	31.49	4260	4335	4200	5560	3000	4280	4236.69	0.65	0	14707	4423	4351	4308	4236	4193	4330	4215	914	1280	2500	2910	5	1	36574394	1556	-472.78	1.53	12	0.15	-9.00	2788.00	7500	20230523	-43.27	2640	20240223	61.17	4600	-7.50	20240502	2640	61.17	20240223	4900	-13.16	20230919	759	460.61	20230808	0.43	N	011690	2500	914 억		238878	N	N	0	N	00	N
127	20240508	110254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4215	-65	5	-1.52	174412390	41139	24.37	4260	4335	4200	5560	3000	4280	4239.59	0.65	0	12926	4423	4351	4308	4236	4193	4330	4215	914	1280	2500	2910	5	1	36574394	1542	-468.33	1.51	12	0.11	-9.00	2788.00	7500	20230523	-43.80	2640	20240223	59.66	4600	-8.37	20240502	2640	59.66	20240223	4900	-13.98	20230919	759	455.34	20230808	0.43	N	011690	2500	914 억		238878	N	N	0	N	00	N
128	20240508	100237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4245	-35	5	-0.82	108284430	25486	15.10	4260	4335	4200	5560	3000	4280	4248.78	0.65	0	6176	4423	4351	4308	4236	4193	4330	4215	914	1280	2500	2910	5	1	36574394	1553	-471.67	1.52	12	0.07	-9.00	2788.00	7500	20230523	-43.40	2640	20240223	60.80	4600	-7.72	20240502	2640	60.80	20240223	4900	-13.37	20230919	759	459.29	20230808	0.43	N	011690	2500	914 억		238878	N	N	0	N	00	N
129	20240508	090233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4285	5	2	0.12	4776485	1117	0.66	4260	4285	4260	5560	3000	4280	4276.17	0.65	0	426	4423	4351	4308	4236	4193	4330	4215	914	1280	2500	2910	5	1	36574394	1567	-476.11	1.54	12	0.00	-9.00	2788.00	7500	20230523	-42.87	2640	20240223	62.31	4600	-6.85	20240502	2640	62.31	20240223	4900	-12.55	20230919	759	464.56	20230808	0.43	N	011690	2500	914 억		238878	N	N	0	N	00	N
130	20240503	160239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4320	20	2	0.47	1244829295	291075	47.07	4310	4380	4175	5590	3010	4300	4276.65	0.67	0	-2947	4763	4531	4368	4136	3973	4450	4055	914	1290	2500	2920	5	1	36574394	1580	-480.00	1.55	12	0.80	-9.00	2788.00	7500	20230523	-42.40	2640	20240223	63.64	4600	-6.09	20240502	2640	63.64	20240223	4900	-11.84	20230919	759	469.17	20230808	0.46	N	011690	2500	914 억		243781	N	N	0	N	00	N
131	20240503	150240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4375	75	2	1.74	1113031945	260808	42.18	4310	4380	4175	5590	3010	4300	4267.63	0.67	0	599	4763	4531	4368	4136	3973	4450	4055	914	1290	2500	2920	5	1	36574394	1600	-486.11	1.57	12	0.71	-9.00	2788.00	7500	20230523	-41.67	2640	20240223	65.72	4600	-4.89	20240502	2640	65.72	20240223	4900	-10.71	20230919	759	476.42	20230808	0.46	N	011690	2500	914 억		243781	N	N	0	N	00	N
132	20240503	140239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4255	-45	5	-1.05	831677855	195944	31.69	4310	4380	4175	5590	3010	4300	4244.47	0.67	0	3583	4763	4531	4368	4136	3973	4450	4055	914	1290	2500	2920	5	1	36574394	1556	-472.78	1.53	12	0.54	-9.00	2788.00	7500	20230523	-43.27	2640	20240223	61.17	4600	-7.50	20240502	2640	61.17	20240223	4900	-13.16	20230919	759	460.61	20230808	0.46	N	011690	2500	914 억		243781	N	N	0	N	00	N
133	20240503	130239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4230	-70	5	-1.63	804319225	189471	30.64	4310	4380	4175	5590	3010	4300	4245.08	0.67	0	4918	4763	4531	4368	4136	3973	4450	4055	914	1290	2500	2920	5	1	36574394	1547	-470.00	1.52	12	0.52	-9.00	2788.00	7500	20230523	-43.60	2640	20240223	60.23	4600	-8.04	20240502	2640	60.23	20240223	4900	-13.67	20230919	759	457.31	20230808	0.46	N	011690	2500	914 억		243781	N	N	0	N	00	N
134	20240503	120239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4245	-55	5	-1.28	753892740	177527	28.71	4310	4380	4175	5590	3010	4300	4246.64	0.67	0	442	4763	4531	4368	4136	3973	4450	4055	914	1290	2500	2920	5	1	36574394	1553	-471.67	1.52	12	0.49	-9.00	2788.00	7500	20230523	-43.40	2640	20240223	60.80	4600	-7.72	20240502	2640	60.80	20240223	4900	-13.37	20230919	759	459.29	20230808	0.46	N	011690	2500	914 억		243781	N	N	0	N	00	N
135	20240503	110238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4220	-80	5	-1.86	665955810	156603	25.33	4310	4380	4175	5590	3010	4300	4252.51	0.67	0	-7313	4763	4531	4368	4136	3973	4450	4055	914	1290	2500	2920	5	1	36574394	1543	-468.89	1.51	12	0.43	-9.00	2788.00	7500	20230523	-43.73	2640	20240223	59.85	4600	-8.26	20240502	2640	59.85	20240223	4900	-13.88	20230919	759	455.99	20230808	0.46	N	011690	2500	914 억		243781	N	N	0	N	00	N
136	20240503	100237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4245	-55	5	-1.28	375071305	87367	14.13	4310	4380	4200	5590	3010	4300	4293.05	0.67	0	-1785	4763	4531	4368	4136	3973	4450	4055	914	1290	2500	2920	5	1	36574394	1553	-471.67	1.52	12	0.24	-9.00	2788.00	7500	20230523	-43.40	2640	20240223	60.80	4600	-7.72	20240502	2640	60.80	20240223	4900	-13.37	20230919	759	459.29	20230808	0.46	N	011690	2500	914 억		243781	N	N	0	N	00	N
137	20240503	090236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4320	20	2	0.47	22136170	5117	0.83	4310	4370	4310	5590	3010	4300	4326.01	0.67	0	288	4763	4531	4368	4136	3973	4450	4055	914	1290	2500	2920	5	1	36574394	1580	-480.00	1.55	12	0.01	-9.00	2788.00	7500	20230523	-42.40	2640	20240223	63.64	4600	-6.09	20240502	2640	63.64	20240223	4900	-11.84	20230919	759	469.17	20230808	0.46	N	011690	2500	914 억		243781	N	N	0	N	00	N
138	20240502	160236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4300	-50	5	-1.15	2696322320	616639	97.49	4595	4600	4205	5650	3045	4350	4372.80	1.00	0	-125154	4760	4555	4245	4040	3730	4657	4142	914	1300	2500	2950	5	1	36574394	1573	-477.78	1.54	12	1.69	-9.00	2788.00	7740	20230425	-44.44	2640	20240223	62.88	4600	-6.52	20240502	2640	62.88	20240223	4900	-12.24	20230919	759	466.53	20230808	0.40	N	011690	2500	914 억		365837	N	N	0	N	00	N
139	20240502	150237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4360	10	2	0.23	2614970685	597835	94.52	4595	4600	4205	5650	3045	4350	4374.20	1.00	0	-122353	4760	4555	4245	4040	3730	4657	4142	914	1300	2500	2950	5	1	36574394	1595	-484.44	1.56	12	1.63	-9.00	2788.00	7740	20230425	-43.67	2640	20240223	65.15	4600	-5.22	20240502	2640	65.15	20240223	4900	-11.02	20230919	759	474.44	20230808	0.40	N	011690	2500	914 억		365837	N	N	0	N	00	N
140	20240502	140236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4290	-60	5	-1.38	2479694795	566528	89.57	4595	4600	4205	5650	3045	4350	4377.16	1.00	0	-126603	4760	4555	4245	4040	3730	4657	4142	914	1300	2500	2950	5	1	36574394	1569	-476.67	1.54	12	1.55	-9.00	2788.00	7740	20230425	-44.57	2640	20240223	62.50	4600	-6.74	20240502	2640	62.50	20240223	4900	-12.45	20230919	759	465.22	20230808	0.40	N	011690	2500	914 억		365837	N	N	0	N	00	N
141	20240502	130236	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4290	-60	5	-1.38	2371602195	541313	85.58	4595	4600	4205	5650	3045	4350	4381.39	1.00	0	-122656	4760	4555	4245	4040	3730	4657	4142	914	1300	2500	2950	5	1	36574394	1569	-476.67	1.54	12	1.48	-9.00	2788.00	7740	20230425	-44.57	2640	20240223	62.50	4600	-6.74	20240502	2640	62.50	20240223	4900	-12.45	20230919	759	465.22	20230808	0.40	N	011690	2500	914 억		365837	N	N	0	N	00	N
142	20240502	120235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4230	-120	5	-2.76	2254379005	513810	81.23	4595	4600	4205	5650	3045	4350	4387.81	1.00	0	-122828	4760	4555	4245	4040	3730	4657	4142	914	1300	2500	2950	5	1	36574394	1547	-470.00	1.52	12	1.40	-9.00	2788.00	7740	20230425	-45.35	2640	20240223	60.23	4600	-8.04	20240502	2640	60.23	20240223	4900	-13.67	20230919	759	457.31	20230808	0.40	N	011690	2500	914 억		365837	N	N	0	N	00	N
143	20240502	110235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4255	-95	5	-2.18	2126296820	483522	76.45	4595	4600	4220	5650	3045	4350	4397.84	1.00	0	-112485	4760	4555	4245	4040	3730	4657	4142	914	1300	2500	2950	5	1	36574394	1556	-472.78	1.53	12	1.32	-9.00	2788.00	7740	20230425	-45.03	2640	20240223	61.17	4600	-7.50	20240502	2640	61.17	20240223	4900	-13.16	20230919	759	460.61	20230808	0.40	N	011690	2500	914 억		365837	N	N	0	N	00	N
144	20240502	100235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4255	-95	5	-2.18	1962536560	445038	70.36	4595	4600	4220	5650	3045	4350	4410.26	1.00	0	-97979	4760	4555	4245	4040	3730	4657	4142	914	1300	2500	2950	5	1	36574394	1556	-472.78	1.53	12	1.22	-9.00	2788.00	7740	20230425	-45.03	2640	20240223	61.17	4600	-7.50	20240502	2640	61.17	20240223	4900	-13.16	20230919	759	460.61	20230808	0.40	N	011690	2500	914 억		365837	N	N	0	N	00	N
145	20240502	090235	57	100.00	KOSPI		전기.전자	N	N	N	N		N	4460	110	2	2.53	667056280	146814	23.21	4595	4600	4450	5650	3045	4350	4547.95	1.00	0	-59772	4760	4555	4245	4040	3730	4657	4142	914	1300	2500	2950	5	1	36574394	1631	-495.56	1.60	12	0.40	-9.00	2788.00	7740	20230425	-42.38	2640	20240223	68.94	4600	-3.04	20240502	2640	68.94	20240223	4900	-8.98	20230919	759	487.62	20230808	0.40	N	011690	2500	914 억		365837	N	N	0	N	00	N