KissMeData/092220/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	160740	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1476	-14	5	-0.94	2470173639	1655307	28.67	1500	1528	1470	1937	1043	1490	1492.31	2.09	0	-33831	1590	1539	1497	1446	1404	1565	1472	1004	447	500	1100	1	1	200763141	2963	-6.83	0.85	12	0.82	-216.00	1738.00	2450	20230609	-39.76	1220	20231027	20.98	1943	-24.03	20240109	1283	15.04	20240419	2450	-39.76	20230609	1220	20.98	20231027	4.57	N	092220	500	1003 억		4188230	N	N	0	N	00	N
3	20240531	150736	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1481	-9	5	-0.60	2319766685	1553555	26.91	1500	1528	1470	1937	1043	1490	1493.20	2.09	0	-31514	1590	1539	1497	1446	1404	1565	1472	1004	447	500	1100	1	1	200763141	2973	-6.86	0.85	12	0.77	-216.00	1738.00	2450	20230609	-39.55	1220	20231027	21.39	1943	-23.78	20240109	1283	15.43	20240419	2450	-39.55	20230609	1220	21.39	20231027	4.57	N	092220	500	1003 억		4188230	N	N	0	N	00	N
4	20240531	140737	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1490	0	3	0.00	2047105134	1369403	23.72	1500	1528	1470	1937	1043	1490	1494.89	2.09	0	-15445	1590	1539	1497	1446	1404	1565	1472	1004	447	500	1100	1	1	200763141	2991	-6.90	0.86	12	0.68	-216.00	1738.00	2450	20230609	-39.18	1220	20231027	22.13	1943	-23.31	20240109	1283	16.13	20240419	2450	-39.18	20230609	1220	22.13	20231027	4.57	N	092220	500	1003 억		4188230	N	N	0	N	00	N
5	20240531	130741	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1487	-3	5	-0.20	1907494793	1275438	22.09	1500	1528	1470	1937	1043	1490	1495.56	2.09	0	450	1590	1539	1497	1446	1404	1565	1472	1004	447	500	1100	1	1	200763141	2985	-6.88	0.86	12	0.64	-216.00	1738.00	2450	20230609	-39.31	1220	20231027	21.89	1943	-23.47	20240109	1283	15.90	20240419	2450	-39.31	20230609	1220	21.89	20231027	4.57	N	092220	500	1003 억		4188230	N	N	0	N	00	N
6	20240531	120745	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1499	9	2	0.60	1653894515	1105585	19.15	1500	1528	1470	1937	1043	1490	1495.95	2.09	0	55746	1590	1539	1497	1446	1404	1565	1472	1004	447	500	1100	1	1	200763141	3009	-6.94	0.86	12	0.55	-216.00	1738.00	2450	20230609	-38.82	1220	20231027	22.87	1943	-22.85	20240109	1283	16.84	20240419	2450	-38.82	20230609	1220	22.87	20231027	4.57	N	092220	500	1003 억		4188230	N	N	0	N	00	N
7	20240531	110741	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1497	7	2	0.47	1420718487	949853	16.45	1500	1528	1470	1937	1043	1490	1495.73	2.09	0	90896	1590	1539	1497	1446	1404	1565	1472	1004	447	500	1100	1	1	200763141	3005	-6.93	0.86	12	0.47	-216.00	1738.00	2450	20230609	-38.90	1220	20231027	22.70	1943	-22.95	20240109	1283	16.68	20240419	2450	-38.90	20230609	1220	22.70	20231027	4.57	N	092220	500	1003 억		4188230	N	N	0	N	00	N
8	20240531	100742	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1493	3	2	0.20	1073421666	716880	12.42	1500	1528	1470	1937	1043	1490	1497.36	2.09	0	7503	1590	1539	1497	1446	1404	1565	1472	1004	447	500	1100	1	1	200763141	2997	-6.91	0.86	12	0.36	-216.00	1738.00	2450	20230609	-39.06	1220	20231027	22.38	1943	-23.16	20240109	1283	16.37	20240419	2450	-39.06	20230609	1220	22.38	20231027	4.57	N	092220	500	1003 억		4188230	N	N	0	N	00	N
9	20240531	090739	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1510	20	2	1.34	410856198	271743	4.71	1500	1528	1500	1937	1043	1490	1511.97	2.09	0	25674	1590	1539	1497	1446	1404	1565	1472	1004	447	500	1100	1	1	200763141	3032	-6.99	0.87	12	0.14	-216.00	1738.00	2450	20230609	-38.37	1220	20231027	23.77	1943	-22.29	20240109	1283	17.69	20240419	2450	-38.37	20230609	1220	23.77	20231027	4.57	N	092220	500	1003 억		4188230	N	N	0	N	00	N
10	20240530	160736	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1490	18	2	1.22	8642991425	5728010	309.55	1474	1548	1455	1913	1031	1472	1508.92	2.10	0	-200015	1528	1500	1486	1458	1444	1493	1451	1004	441	500	1080	1	1	200763141	2991	-6.90	0.86	12	2.85	-216.00	1738.00	2450	20230609	-39.18	1220	20231027	22.13	1943	-23.31	20240109	1283	16.13	20240419	2450	-39.18	20230609	1220	22.13	20231027	4.59	N	092220	500	1003 억		4208885	N	N	0	N	00	N
11	20240530	150738	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1495	23	2	1.56	8420846576	5578890	301.49	1474	1548	1455	1913	1031	1472	1509.42	2.10	0	-239538	1528	1500	1486	1458	1444	1493	1451	1004	441	500	1080	1	1	200763141	3001	-6.92	0.86	12	2.78	-216.00	1738.00	2450	20230609	-38.98	1220	20231027	22.54	1943	-23.06	20240109	1283	16.52	20240419	2450	-38.98	20230609	1220	22.54	20231027	4.59	N	092220	500	1003 억		4208885	N	N	0	N	00	N
12	20240530	140737	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1492	20	2	1.36	7771864697	5144273	278.00	1474	1548	1455	1913	1031	1472	1510.79	2.10	0	-274311	1528	1500	1486	1458	1444	1493	1451	1004	441	500	1080	1	1	200763141	2995	-6.91	0.86	12	2.56	-216.00	1738.00	2450	20230609	-39.10	1220	20231027	22.30	1943	-23.21	20240109	1283	16.29	20240419	2450	-39.10	20230609	1220	22.30	20231027	4.59	N	092220	500	1003 억		4208885	N	N	0	N	00	N
13	20240530	130738	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1514	42	2	2.85	6545810866	4326141	233.79	1474	1548	1455	1913	1031	1472	1513.09	2.10	0	-301214	1528	1500	1486	1458	1444	1493	1451	1004	441	500	1080	1	1	200763141	3040	-7.01	0.87	12	2.15	-216.00	1738.00	2450	20230609	-38.20	1220	20231027	24.10	1943	-22.08	20240109	1283	18.00	20240419	2450	-38.20	20230609	1220	24.10	20231027	4.59	N	092220	500	1003 억		4208885	N	N	0	N	00	N
14	20240530	120736	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1497	25	2	1.70	1980734964	1332870	72.03	1474	1506	1455	1913	1031	1472	1486.07	2.10	0	-2786	1528	1500	1486	1458	1444	1493	1451	1004	441	500	1080	1	1	200763141	3005	-6.93	0.86	12	0.66	-216.00	1738.00	2450	20230609	-38.90	1220	20231027	22.70	1943	-22.95	20240109	1283	16.68	20240419	2450	-38.90	20230609	1220	22.70	20231027	4.59	N	092220	500	1003 억		4208885	N	N	0	N	00	N
15	20240530	110737	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1492	20	2	1.36	899541795	612379	33.09	1474	1493	1455	1913	1031	1472	1468.93	2.10	0	77316	1528	1500	1486	1458	1444	1493	1451	1004	441	500	1080	1	1	200763141	2995	-6.91	0.86	12	0.31	-216.00	1738.00	2450	20230609	-39.10	1220	20231027	22.30	1943	-23.21	20240109	1283	16.29	20240419	2450	-39.10	20230609	1220	22.30	20231027	4.59	N	092220	500	1003 억		4208885	N	N	0	N	00	N
16	20240530	100738	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1462	-10	5	-0.68	519835720	355055	19.19	1474	1479	1455	1913	1031	1472	1464.08	2.10	0	-7792	1528	1500	1486	1458	1444	1493	1451	1004	441	500	1080	1	1	200763141	2935	-6.77	0.84	12	0.18	-216.00	1738.00	2450	20230609	-40.33	1220	20231027	19.84	1943	-24.76	20240109	1283	13.95	20240419	2450	-40.33	20230609	1220	19.84	20231027	4.59	N	092220	500	1003 억		4208885	N	N	0	N	00	N
17	20240530	090737	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1462	-10	5	-0.68	118444774	80920	4.37	1474	1474	1455	1913	1031	1472	1463.66	2.10	0	-3733	1528	1500	1486	1458	1444	1493	1451	1004	441	500	1080	1	1	200763141	2935	-6.77	0.84	12	0.04	-216.00	1738.00	2450	20230609	-40.33	1220	20231027	19.84	1943	-24.76	20240109	1283	13.95	20240419	2450	-40.33	20230609	1220	19.84	20231027	4.59	N	092220	500	1003 억		4208885	N	N	0	N	00	N
18	20240529	160730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1472	-15	5	-1.01	2750818311	1842472	116.97	1496	1514	1472	1933	1041	1487	1493.16	2.14	0	-86679	1523	1504	1474	1455	1425	1514	1465	1004	446	500	1100	1	1	200763141	2955	-6.81	0.85	12	0.92	-216.00	1738.00	2450	20230609	-39.92	1220	20231027	20.66	1943	-24.24	20240109	1283	14.73	20240419	2450	-39.92	20230609	1220	20.66	20231027	4.60	N	092220	500	1003 억		4292110	N	N	0	N	00	N
19	20240529	150730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1477	-10	5	-0.67	2520356066	1686067	107.04	1496	1514	1473	1933	1041	1487	1494.81	2.14	0	-93397	1523	1504	1474	1455	1425	1514	1465	1004	446	500	1100	1	1	200763141	2965	-6.84	0.85	12	0.84	-216.00	1738.00	2450	20230609	-39.71	1220	20231027	21.07	1943	-23.98	20240109	1283	15.12	20240419	2450	-39.71	20230609	1220	21.07	20231027	4.60	N	092220	500	1003 억		4292110	N	N	0	N	00	N
20	20240529	140730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1477	-10	5	-0.67	2373945439	1586958	100.74	1496	1514	1473	1933	1041	1487	1495.91	2.14	0	-95176	1523	1504	1474	1455	1425	1514	1465	1004	446	500	1100	1	1	200763141	2965	-6.84	0.85	12	0.79	-216.00	1738.00	2450	20230609	-39.71	1220	20231027	21.07	1943	-23.98	20240109	1283	15.12	20240419	2450	-39.71	20230609	1220	21.07	20231027	4.60	N	092220	500	1003 억		4292110	N	N	0	N	00	N
21	20240529	130733	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1480	-7	5	-0.47	2290995524	1530912	97.19	1496	1514	1473	1933	1041	1487	1496.49	2.14	0	-86304	1523	1504	1474	1455	1425	1514	1465	1004	446	500	1100	1	1	200763141	2971	-6.85	0.85	12	0.76	-216.00	1738.00	2450	20230609	-39.59	1220	20231027	21.31	1943	-23.83	20240109	1283	15.35	20240419	2450	-39.59	20230609	1220	21.31	20231027	4.60	N	092220	500	1003 억		4292110	N	N	0	N	00	N
22	20240529	120735	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1483	-4	5	-0.27	2074660627	1384590	87.90	1496	1514	1478	1933	1041	1487	1498.39	2.14	0	-108137	1523	1504	1474	1455	1425	1514	1465	1004	446	500	1100	1	1	200763141	2977	-6.87	0.85	12	0.69	-216.00	1738.00	2450	20230609	-39.47	1220	20231027	21.56	1943	-23.67	20240109	1283	15.59	20240419	2450	-39.47	20230609	1220	21.56	20231027	4.60	N	092220	500	1003 억		4292110	N	N	0	N	00	N
23	20240529	110733	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1495	8	2	0.54	1869575900	1246742	79.15	1496	1514	1478	1933	1041	1487	1499.57	2.14	0	-76116	1523	1504	1474	1455	1425	1514	1465	1004	446	500	1100	1	1	200763141	3001	-6.92	0.86	12	0.62	-216.00	1738.00	2450	20230609	-38.98	1220	20231027	22.54	1943	-23.06	20240109	1283	16.52	20240419	2450	-38.98	20230609	1220	22.54	20231027	4.60	N	092220	500	1003 억		4292110	N	N	0	N	00	N
24	20240529	100731	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1494	7	2	0.47	1631888522	1087473	69.04	1496	1514	1478	1933	1041	1487	1500.62	2.14	0	-62056	1523	1504	1474	1455	1425	1514	1465	1004	446	500	1100	1	1	200763141	2999	-6.92	0.86	12	0.54	-216.00	1738.00	2450	20230609	-39.02	1220	20231027	22.46	1943	-23.11	20240109	1283	16.45	20240419	2450	-39.02	20230609	1220	22.46	20231027	4.60	N	092220	500	1003 억		4292110	N	N	0	N	00	N
25	20240529	090728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1483	-4	5	-0.27	229289321	153773	9.76	1496	1497	1483	1933	1041	1487	1491.09	2.14	0	-56310	1523	1504	1474	1455	1425	1514	1465	1004	446	500	1100	1	1	200763141	2977	-6.87	0.85	12	0.08	-216.00	1738.00	2450	20230609	-39.47	1220	20231027	21.56	1943	-23.67	20240109	1283	15.59	20240419	2450	-39.47	20230609	1220	21.56	20231027	4.60	N	092220	500	1003 억		4292110	N	N	0	N	00	N
26	20240528	160726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1487	38	2	2.62	2301640970	1558451	96.11	1450	1493	1444	1883	1015	1449	1476.87	2.01	0	243364	1497	1472	1445	1420	1393	1459	1407	1004	434	500	1070	1	1	200763141	2985	-6.88	0.86	12	0.78	-216.00	1738.00	2450	20230609	-39.31	1220	20231027	21.89	1943	-23.47	20240109	1283	15.90	20240419	2450	-39.31	20230609	1220	21.89	20231027	4.62	N	092220	500	1003 억		4030060	N	N	0	N	00	N
27	20240528	150729	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1486	37	2	2.55	2183250385	1478802	91.20	1450	1493	1444	1883	1015	1449	1476.36	2.01	0	239838	1497	1472	1445	1420	1393	1459	1407	1004	434	500	1070	1	1	200763141	2983	-6.88	0.86	12	0.74	-216.00	1738.00	2450	20230609	-39.35	1220	20231027	21.80	1943	-23.52	20240109	1283	15.82	20240419	2450	-39.35	20230609	1220	21.80	20231027	4.62	N	092220	500	1003 억		4030060	N	N	0	N	00	N
28	20240528	140730	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1481	32	2	2.21	1961994377	1329777	82.01	1450	1493	1444	1883	1015	1449	1475.43	2.01	0	220527	1497	1472	1445	1420	1393	1459	1407	1004	434	500	1070	1	1	200763141	2973	-6.86	0.85	12	0.66	-216.00	1738.00	2450	20230609	-39.55	1220	20231027	21.39	1943	-23.78	20240109	1283	15.43	20240419	2450	-39.55	20230609	1220	21.39	20231027	4.62	N	092220	500	1003 억		4030060	N	N	0	N	00	N
29	20240528	130726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1483	34	2	2.35	1778190223	1205831	74.37	1450	1493	1444	1883	1015	1449	1474.66	2.01	0	211016	1497	1472	1445	1420	1393	1459	1407	1004	434	500	1070	1	1	200763141	2977	-6.87	0.85	12	0.60	-216.00	1738.00	2450	20230609	-39.47	1220	20231027	21.56	1943	-23.67	20240109	1283	15.59	20240419	2450	-39.47	20230609	1220	21.56	20231027	4.62	N	092220	500	1003 억		4030060	N	N	0	N	00	N
30	20240528	120727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1482	33	2	2.28	1501913646	1019336	62.87	1450	1493	1444	1883	1015	1449	1473.42	2.01	0	178498	1497	1472	1445	1420	1393	1459	1407	1004	434	500	1070	1	1	200763141	2975	-6.86	0.85	12	0.51	-216.00	1738.00	2450	20230609	-39.51	1220	20231027	21.48	1943	-23.73	20240109	1283	15.51	20240419	2450	-39.51	20230609	1220	21.48	20231027	4.62	N	092220	500	1003 억		4030060	N	N	0	N	00	N
31	20240528	110711	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1484	35	2	2.42	1290537194	876592	54.06	1450	1493	1444	1883	1015	1449	1472.22	2.01	0	172827	1497	1472	1445	1420	1393	1459	1407	1004	434	500	1070	1	1	200763141	2979	-6.87	0.85	12	0.44	-216.00	1738.00	2450	20230609	-39.43	1220	20231027	21.64	1943	-23.62	20240109	1283	15.67	20240419	2450	-39.43	20230609	1220	21.64	20231027	4.62	N	092220	500	1003 억		4030060	N	N	0	N	00	N
32	20240528	100727	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1475	26	2	1.79	621471003	424926	26.21	1450	1479	1444	1883	1015	1449	1462.54	2.01	0	72961	1497	1472	1445	1420	1393	1459	1407	1004	434	500	1070	1	1	200763141	2961	-6.83	0.85	12	0.21	-216.00	1738.00	2450	20230609	-39.80	1220	20231027	20.90	1943	-24.09	20240109	1283	14.96	20240419	2450	-39.80	20230609	1220	20.90	20231027	4.62	N	092220	500	1003 억		4030060	N	N	0	N	00	N
33	20240528	090729	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1454	5	2	0.35	93599240	64469	3.98	1450	1461	1449	1883	1015	1449	1451.85	2.01	0	-28834	1497	1472	1445	1420	1393	1459	1407	1004	434	500	1070	1	1	200763141	2919	-6.73	0.84	12	0.03	-216.00	1738.00	2450	20230609	-40.65	1220	20231027	19.18	1943	-25.17	20240109	1283	13.33	20240419	2450	-40.65	20230609	1220	19.18	20231027	4.62	N	092220	500	1003 억		4030060	N	N	0	N	00	N
34	20240527	160717	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1449	-13	5	-0.89	2322116946	1610423	78.40	1465	1470	1418	1900	1024	1462	1441.91	2.07	0	-120301	1507	1484	1472	1449	1437	1478	1443	1004	438	500	1080	1	1	200763141	2909	-6.71	0.83	12	0.80	-216.00	1738.00	2450	20230609	-40.86	1220	20231027	18.77	1943	-25.42	20240109	1283	12.94	20240419	2450	-40.86	20230609	1220	18.77	20231027	4.64	N	092220	500	1003 억		4151184	N	N	0	N	00	N
35	20240527	150728	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1440	-22	5	-1.50	2168405523	1504118	73.23	1465	1470	1418	1900	1024	1462	1441.64	2.07	0	-154598	1507	1484	1472	1449	1437	1478	1443	1004	438	500	1080	1	1	200763141	2891	-6.67	0.83	12	0.75	-216.00	1738.00	2450	20230609	-41.22	1220	20231027	18.03	1943	-25.89	20240109	1283	12.24	20240419	2450	-41.22	20230609	1220	18.03	20231027	4.64	N	092220	500	1003 억		4151184	N	N	0	N	00	N
36	20240527	140726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1440	-22	5	-1.50	1460924340	1010459	49.19	1465	1470	1439	1900	1024	1462	1445.79	2.07	0	-204270	1507	1484	1472	1449	1437	1478	1443	1004	438	500	1080	1	1	200763141	2891	-6.67	0.83	12	0.50	-216.00	1738.00	2450	20230609	-41.22	1220	20231027	18.03	1943	-25.89	20240109	1283	12.24	20240419	2450	-41.22	20230609	1220	18.03	20231027	4.64	N	092220	500	1003 억		4151184	N	N	0	N	00	N
37	20240527	130725	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1441	-21	5	-1.44	1310576304	906105	44.11	1465	1470	1440	1900	1024	1462	1446.37	2.07	0	-167249	1507	1484	1472	1449	1437	1478	1443	1004	438	500	1080	1	1	200763141	2893	-6.67	0.83	12	0.45	-216.00	1738.00	2450	20230609	-41.18	1220	20231027	18.11	1943	-25.84	20240109	1283	12.31	20240419	2450	-41.18	20230609	1220	18.11	20231027	4.64	N	092220	500	1003 억		4151184	N	N	0	N	00	N
38	20240527	120726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1445	-17	5	-1.16	1074011981	741953	36.12	1465	1470	1440	1900	1024	1462	1447.53	2.07	0	-65713	1507	1484	1472	1449	1437	1478	1443	1004	438	500	1080	1	1	200763141	2901	-6.69	0.83	12	0.37	-216.00	1738.00	2450	20230609	-41.02	1220	20231027	18.44	1943	-25.63	20240109	1283	12.63	20240419	2450	-41.02	20230609	1220	18.44	20231027	4.64	N	092220	500	1003 억		4151184	N	N	0	N	00	N
39	20240527	110726	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1443	-19	5	-1.30	918018600	633879	30.86	1465	1470	1440	1900	1024	1462	1448.24	2.07	0	-51183	1507	1484	1472	1449	1437	1478	1443	1004	438	500	1080	1	1	200763141	2897	-6.68	0.83	12	0.32	-216.00	1738.00	2450	20230609	-41.10	1220	20231027	18.28	1943	-25.73	20240109	1283	12.47	20240419	2450	-41.10	20230609	1220	18.28	20231027	4.64	N	092220	500	1003 억		4151184	N	N	0	N	00	N
40	20240527	100724	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1449	-13	5	-0.89	725426891	500521	24.37	1465	1470	1440	1900	1024	1462	1449.33	2.07	0	-17793	1507	1484	1472	1449	1437	1478	1443	1004	438	500	1080	1	1	200763141	2909	-6.71	0.83	12	0.25	-216.00	1738.00	2450	20230609	-40.86	1220	20231027	18.77	1943	-25.42	20240109	1283	12.94	20240419	2450	-40.86	20230609	1220	18.77	20231027	4.64	N	092220	500	1003 억		4151184	N	N	0	N	00	N
41	20240527	090725	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1455	-7	5	-0.48	137292625	94057	4.58	1465	1470	1453	1900	1024	1462	1459.66	2.07	0	-29789	1507	1484	1472	1449	1437	1478	1443	1004	438	500	1080	1	1	200763141	2921	-6.74	0.84	12	0.05	-216.00	1738.00	2450	20230609	-40.61	1220	20231027	19.26	1943	-25.12	20240109	1283	13.41	20240419	2450	-40.61	20230609	1220	19.26	20231027	4.64	N	092220	500	1003 억		4151184	N	N	0	N	00	N
42	20240524	160648	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1462	-6	5	-0.41	2978944216	2019077	91.28	1478	1495	1460	1908	1028	1468	1475.50	2.26	0	-365571	1533	1500	1467	1434	1401	1517	1451	1004	440	500	1080	1	1	200763141	2935	-6.77	0.84	12	1.01	-216.00	1738.00	2450	20230609	-40.33	1220	20231027	19.84	1943	-24.76	20240109	1283	13.95	20240419	2450	-40.33	20230609	1220	19.84	20231027	4.68	N	092220	500	1003 억		4534079	N	N	0	N	00	N
43	20240524	150647	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1466	-2	5	-0.14	2707536631	1833407	82.89	1478	1495	1460	1908	1028	1468	1476.85	2.26	0	-334404	1533	1500	1467	1434	1401	1517	1451	1004	440	500	1080	1	1	200763141	2943	-6.79	0.84	12	0.91	-216.00	1738.00	2450	20230609	-40.16	1220	20231027	20.16	1943	-24.55	20240109	1283	14.26	20240419	2450	-40.16	20230609	1220	20.16	20231027	4.68	N	092220	500	1003 억		4534079	N	N	0	N	00	N
44	20240524	140651	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1477	9	2	0.61	2345039039	1586898	71.74	1478	1495	1460	1908	1028	1468	1477.84	2.26	0	-321961	1533	1500	1467	1434	1401	1517	1451	1004	440	500	1080	1	1	200763141	2965	-6.84	0.85	12	0.79	-216.00	1738.00	2450	20230609	-39.71	1220	20231027	21.07	1943	-23.98	20240109	1283	15.12	20240419	2450	-39.71	20230609	1220	21.07	20231027	4.68	N	092220	500	1003 억		4534079	N	N	0	N	00	N
45	20240524	130648	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1475	7	2	0.48	2196340537	1486203	67.19	1478	1495	1460	1908	1028	1468	1477.92	2.26	0	-320667	1533	1500	1467	1434	1401	1517	1451	1004	440	500	1080	1	1	200763141	2961	-6.83	0.85	12	0.74	-216.00	1738.00	2450	20230609	-39.80	1220	20231027	20.90	1943	-24.09	20240109	1283	14.96	20240419	2450	-39.80	20230609	1220	20.90	20231027	4.68	N	092220	500	1003 억		4534079	N	N	0	N	00	N
46	20240524	120650	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1484	16	2	1.09	1992322178	1348247	60.95	1478	1495	1460	1908	1028	1468	1477.82	2.26	0	-286178	1533	1500	1467	1434	1401	1517	1451	1004	440	500	1080	1	1	200763141	2979	-6.87	0.85	12	0.67	-216.00	1738.00	2450	20230609	-39.43	1220	20231027	21.64	1943	-23.62	20240109	1283	15.67	20240419	2450	-39.43	20230609	1220	21.64	20231027	4.68	N	092220	500	1003 억		4534079	N	N	0	N	00	N
47	20240524	110647	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1472	4	2	0.27	1301597009	882415	39.89	1478	1490	1460	1908	1028	1468	1475.16	2.26	0	-179487	1533	1500	1467	1434	1401	1517	1451	1004	440	500	1080	1	1	200763141	2955	-6.81	0.85	12	0.44	-216.00	1738.00	2450	20230609	-39.92	1220	20231027	20.66	1943	-24.24	20240109	1283	14.73	20240419	2450	-39.92	20230609	1220	20.66	20231027	4.68	N	092220	500	1003 억		4534079	N	N	0	N	00	N
48	20240524	100652	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1476	8	2	0.54	1063878661	720962	32.59	1478	1490	1460	1908	1028	1468	1475.80	2.26	0	-148033	1533	1500	1467	1434	1401	1517	1451	1004	440	500	1080	1	1	200763141	2963	-6.83	0.85	12	0.36	-216.00	1738.00	2450	20230609	-39.76	1220	20231027	20.98	1943	-24.03	20240109	1283	15.04	20240419	2450	-39.76	20230609	1220	20.98	20231027	4.68	N	092220	500	1003 억		4534079	N	N	0	N	00	N
49	20240524	090648	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1489	21	2	1.43	335234996	226483	10.24	1478	1490	1475	1908	1028	1468	1481.04	2.26	0	10348	1533	1500	1467	1434	1401	1517	1451	1004	440	500	1080	1	1	200763141	2989	-6.89	0.86	12	0.11	-216.00	1738.00	2450	20230609	-39.22	1220	20231027	22.05	1943	-23.37	20240109	1283	16.06	20240419	2450	-39.22	20230609	1220	22.05	20231027	4.68	N	092220	500	1003 억		4534079	N	N	0	N	00	N
50	20240523	160645	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1468	20	2	1.38	3202889953	2172057	162.51	1460	1500	1434	1882	1014	1448	1474.62	2.20	0	105304	1489	1468	1455	1434	1421	1462	1428	1004	434	500	1070	1	1	200763141	2947	-6.80	0.84	12	1.08	-216.00	1738.00	2450	20230609	-40.08	1220	20231027	20.33	1943	-24.45	20240109	1283	14.42	20240419	2450	-40.08	20230609	1220	20.33	20231027	4.66	N	092220	500	1003 억		4415826	N	N	0	N	00	N
51	20240523	150651	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1468	20	2	1.38	3057415866	2073038	155.11	1460	1500	1434	1882	1014	1448	1474.85	2.20	0	86337	1489	1468	1455	1434	1421	1462	1428	1004	434	500	1070	1	1	200763141	2947	-6.80	0.84	12	1.03	-216.00	1738.00	2450	20230609	-40.08	1220	20231027	20.33	1943	-24.45	20240109	1283	14.42	20240419	2450	-40.08	20230609	1220	20.33	20231027	4.66	N	092220	500	1003 억		4415826	N	N	0	N	00	N
52	20240523	140651	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1475	27	2	1.86	2785074319	1887792	141.25	1460	1500	1434	1882	1014	1448	1475.31	2.20	0	83343	1489	1468	1455	1434	1421	1462	1428	1004	434	500	1070	1	1	200763141	2961	-6.83	0.85	12	0.94	-216.00	1738.00	2450	20230609	-39.80	1220	20231027	20.90	1943	-24.09	20240109	1283	14.96	20240419	2450	-39.80	20230609	1220	20.90	20231027	4.66	N	092220	500	1003 억		4415826	N	N	0	N	00	N
53	20240523	130649	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1474	26	2	1.80	2624829306	1779121	133.12	1460	1500	1434	1882	1014	1448	1475.35	2.20	0	108744	1489	1468	1455	1434	1421	1462	1428	1004	434	500	1070	1	1	200763141	2959	-6.82	0.85	12	0.89	-216.00	1738.00	2450	20230609	-39.84	1220	20231027	20.82	1943	-24.14	20240109	1283	14.89	20240419	2450	-39.84	20230609	1220	20.82	20231027	4.66	N	092220	500	1003 억		4415826	N	N	0	N	00	N
54	20240523	120646	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1478	30	2	2.07	2482160891	1682455	125.88	1460	1500	1434	1882	1014	1448	1475.32	2.20	0	128280	1489	1468	1455	1434	1421	1462	1428	1004	434	500	1070	1	1	200763141	2967	-6.84	0.85	12	0.84	-216.00	1738.00	2450	20230609	-39.67	1220	20231027	21.15	1943	-23.93	20240109	1283	15.20	20240419	2450	-39.67	20230609	1220	21.15	20231027	4.66	N	092220	500	1003 억		4415826	N	N	0	N	00	N
55	20240523	110645	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1482	34	2	2.35	2111369109	1431575	107.11	1460	1500	1434	1882	1014	1448	1474.86	2.20	0	30309	1489	1468	1455	1434	1421	1462	1428	1004	434	500	1070	1	1	200763141	2975	-6.86	0.85	12	0.71	-216.00	1738.00	2450	20230609	-39.51	1220	20231027	21.48	1943	-23.73	20240109	1283	15.51	20240419	2450	-39.51	20230609	1220	21.48	20231027	4.66	N	092220	500	1003 억		4415826	N	N	0	N	00	N
56	20240523	100647	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1480	32	2	2.21	1738505219	1179621	88.26	1460	1500	1434	1882	1014	1448	1473.78	2.20	0	-12629	1489	1468	1455	1434	1421	1462	1428	1004	434	500	1070	1	1	200763141	2971	-6.85	0.85	12	0.59	-216.00	1738.00	2450	20230609	-39.59	1220	20231027	21.31	1943	-23.83	20240109	1283	15.35	20240419	2450	-39.59	20230609	1220	21.31	20231027	4.66	N	092220	500	1003 억		4415826	N	N	0	N	00	N
57	20240523	090650	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1447	-1	5	-0.07	134613438	92636	6.93	1460	1464	1447	1882	1014	1448	1453.14	2.20	0	-54087	1489	1468	1455	1434	1421	1462	1428	1004	434	500	1070	1	1	200763141	2905	-6.70	0.83	12	0.05	-216.00	1738.00	2450	20230609	-40.94	1220	20231027	18.61	1943	-25.53	20240109	1283	12.78	20240419	2450	-40.94	20230609	1220	18.61	20231027	4.66	N	092220	500	1003 억		4415826	N	N	0	N	00	N
58	20240522	160640	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1448	-12	5	-0.82	1927952988	1323933	85.02	1458	1476	1442	1898	1022	1460	1456.23	2.22	0	-57765	1509	1484	1467	1442	1425	1476	1434	1004	438	500	1080	1	1	200763141	2907	-6.70	0.83	12	0.66	-216.00	1738.00	2450	20230609	-40.90	1220	20231027	18.69	1943	-25.48	20240109	1283	12.86	20240419	2450	-40.90	20230609	1220	18.69	20231027	4.64	N	092220	500	1003 억		4466218	N	N	23	N	00	N
59	20240522	150645	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1448	-12	5	-0.82	1757638442	1206446	77.48	1458	1476	1442	1898	1022	1460	1456.87	2.22	0	-80368	1509	1484	1467	1442	1425	1476	1434	1004	438	500	1080	1	1	200763141	2907	-6.70	0.83	12	0.60	-216.00	1738.00	2450	20230609	-40.90	1220	20231027	18.69	1943	-25.48	20240109	1283	12.86	20240419	2450	-40.90	20230609	1220	18.69	20231027	4.64	N	092220	500	1003 억		4466218	N	N	23	N	00	N
60	20240522	140646	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1447	-13	5	-0.89	1489216628	1020824	65.56	1458	1476	1445	1898	1022	1460	1458.84	2.22	0	-79479	1509	1484	1467	1442	1425	1476	1434	1004	438	500	1080	1	1	200763141	2905	-6.70	0.83	12	0.51	-216.00	1738.00	2450	20230609	-40.94	1220	20231027	18.61	1943	-25.53	20240109	1283	12.78	20240419	2450	-40.94	20230609	1220	18.61	20231027	4.64	N	092220	500	1003 억		4466218	N	N	23	N	00	N
61	20240522	130642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1455	-5	5	-0.34	1120581326	766417	49.22	1458	1476	1454	1898	1022	1460	1462.11	2.22	0	-85894	1509	1484	1467	1442	1425	1476	1434	1004	438	500	1080	1	1	200763141	2921	-6.74	0.84	12	0.38	-216.00	1738.00	2450	20230609	-40.61	1220	20231027	19.26	1943	-25.12	20240109	1283	13.41	20240419	2450	-40.61	20230609	1220	19.26	20231027	4.64	N	092220	500	1003 억		4466218	N	N	23	N	00	N
62	20240522	120725	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1463	3	2	0.21	947487955	647615	41.59	1458	1476	1455	1898	1022	1460	1463.05	2.22	0	-63751	1509	1484	1467	1442	1425	1476	1434	1004	438	500	1080	1	1	200763141	2937	-6.77	0.84	12	0.32	-216.00	1738.00	2450	20230609	-40.29	1220	20231027	19.92	1943	-24.70	20240109	1283	14.03	20240419	2450	-40.29	20230609	1220	19.92	20231027	4.64	N	092220	500	1003 억		4466218	N	N	23	N	00	N
63	20240522	110646	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1459	-1	5	-0.07	847023849	578746	37.17	1458	1476	1455	1898	1022	1460	1463.56	2.22	0	-69379	1509	1484	1467	1442	1425	1476	1434	1004	438	500	1080	1	1	200763141	2929	-6.75	0.84	12	0.29	-216.00	1738.00	2450	20230609	-40.45	1220	20231027	19.59	1943	-24.91	20240109	1283	13.72	20240419	2450	-40.45	20230609	1220	19.59	20231027	4.64	N	092220	500	1003 억		4466218	N	N	23	N	00	N
64	20240522	100645	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1464	4	2	0.27	647313584	441921	28.38	1458	1476	1455	1898	1022	1460	1464.79	2.22	0	-61329	1509	1484	1467	1442	1425	1476	1434	1004	438	500	1080	1	1	200763141	2939	-6.78	0.84	12	0.22	-216.00	1738.00	2450	20230609	-40.24	1220	20231027	20.00	1943	-24.65	20240109	1283	14.11	20240419	2450	-40.24	20230609	1220	20.00	20231027	4.64	N	092220	500	1003 억		4466218	N	N	23	N	00	N
65	20240522	090645	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1465	5	2	0.34	104369013	71307	4.58	1458	1474	1457	1898	1022	1460	1463.75	2.22	0	1645	1509	1484	1467	1442	1425	1476	1434	1004	438	500	1080	1	1	200763141	2941	-6.78	0.84	12	0.04	-216.00	1738.00	2450	20230609	-40.20	1220	20231027	20.08	1943	-24.60	20240109	1283	14.19	20240419	2450	-40.20	20230609	1220	20.08	20231027	4.64	N	092220	500	1003 억		4466218	N	N	23	N	00	N
66	20240521	160637	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1460	-13	5	-0.88	2194098526	1497247	80.35	1480	1492	1450	1914	1032	1473	1465.49	2.23	0	-11866	1515	1493	1479	1457	1443	1487	1451	1004	441	500	1090	1	1	200763141	2931	-6.76	0.84	12	0.75	-216.00	1738.00	2450	20230609	-40.41	1220	20231027	19.67	1943	-24.86	20240109	1283	13.80	20240419	2450	-40.41	20230609	1220	19.67	20231027	4.56	N	092220	500	1003 억		4475422	N	N	23	N	00	N
67	20240521	150644	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1465	-8	5	-0.54	1982931092	1352879	72.61	1480	1492	1450	1914	1032	1473	1465.71	2.23	0	-27823	1515	1493	1479	1457	1443	1487	1451	1004	441	500	1090	1	1	200763141	2941	-6.78	0.84	12	0.67	-216.00	1738.00	2450	20230609	-40.20	1220	20231027	20.08	1943	-24.60	20240109	1283	14.19	20240419	2450	-40.20	20230609	1220	20.08	20231027	4.56	N	092220	500	1003 억		4475422	N	N	43	N	00	N
68	20240521	140641	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1456	-17	5	-1.15	1694208766	1155791	62.03	1480	1492	1450	1914	1032	1473	1465.84	2.23	0	-56409	1515	1493	1479	1457	1443	1487	1451	1004	441	500	1090	1	1	200763141	2923	-6.74	0.84	12	0.58	-216.00	1738.00	2450	20230609	-40.57	1220	20231027	19.34	1943	-25.06	20240109	1283	13.48	20240419	2450	-40.57	20230609	1220	19.34	20231027	4.56	N	092220	500	1003 억		4475422	N	N	43	N	00	N
69	20240521	130642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1455	-18	5	-1.22	1414714389	963586	51.71	1480	1492	1452	1914	1032	1473	1468.18	2.23	0	-76005	1515	1493	1479	1457	1443	1487	1451	1004	441	500	1090	1	1	200763141	2921	-6.74	0.84	12	0.48	-216.00	1738.00	2450	20230609	-40.61	1220	20231027	19.26	1943	-25.12	20240109	1283	13.41	20240419	2450	-40.61	20230609	1220	19.26	20231027	4.56	N	092220	500	1003 억		4475422	N	N	43	N	00	N
70	20240521	120641	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1453	-20	5	-1.36	1287077270	875754	47.00	1480	1492	1452	1914	1032	1473	1469.68	2.23	0	-102279	1515	1493	1479	1457	1443	1487	1451	1004	441	500	1090	1	1	200763141	2917	-6.73	0.84	12	0.44	-216.00	1738.00	2450	20230609	-40.69	1220	20231027	19.10	1943	-25.22	20240109	1283	13.25	20240419	2450	-40.69	20230609	1220	19.10	20231027	4.56	N	092220	500	1003 억		4475422	N	N	43	N	00	N
71	20240521	110643	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1456	-17	5	-1.15	1120693843	761323	40.86	1480	1492	1453	1914	1032	1473	1472.03	2.23	0	-103313	1515	1493	1479	1457	1443	1487	1451	1004	441	500	1090	1	1	200763141	2923	-6.74	0.84	12	0.38	-216.00	1738.00	2450	20230609	-40.57	1220	20231027	19.34	1943	-25.06	20240109	1283	13.48	20240419	2450	-40.57	20230609	1220	19.34	20231027	4.56	N	092220	500	1003 억		4475422	N	N	43	N	00	N
72	20240521	100642	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1468	-5	5	-0.34	756756276	512021	27.48	1480	1492	1467	1914	1032	1473	1477.98	2.23	0	-136241	1515	1493	1479	1457	1443	1487	1451	1004	441	500	1090	1	1	200763141	2947	-6.80	0.84	12	0.26	-216.00	1738.00	2450	20230609	-40.08	1220	20231027	20.33	1943	-24.45	20240109	1283	14.42	20240419	2450	-40.08	20230609	1220	20.33	20231027	4.56	N	092220	500	1003 억		4475422	N	N	43	N	00	N
73	20240521	090638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1480	7	2	0.48	149106392	100792	5.41	1480	1489	1473	1914	1032	1473	1479.35	2.23	0	-1339	1515	1493	1479	1457	1443	1487	1451	1004	441	500	1090	1	1	200763141	2971	-6.85	0.85	12	0.05	-216.00	1738.00	2450	20230609	-39.59	1220	20231027	21.31	1943	-23.83	20240109	1283	15.35	20240419	2450	-39.59	20230609	1220	21.31	20231027	4.56	N	092220	500	1003 억		4475422	N	N	43	N	00	N
74	20240517	160643	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1496	-46	5	-2.98	4022991348	2647024	66.20	1543	1559	1496	2000	1080	1542	1519.83	2.25	0	-32024	1611	1576	1555	1520	1499	1566	1510	1004	458	500	1140	1	1	200763141	3003	-6.93	0.86	12	1.32	-216.00	1738.00	2450	20230609	-38.94	1220	20231027	22.62	1943	-23.01	20240109	1283	16.60	20240419	2450	-38.94	20230609	1220	22.62	20231027	4.63	N	092220	500	1003 억		4523651	N	N	1	N	00	N
75	20240517	150645	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1501	-41	5	-2.66	3662421302	2406221	60.18	1543	1559	1498	2000	1080	1542	1522.06	2.25	0	-83691	1611	1576	1555	1520	1499	1566	1510	1004	458	500	1140	1	1	200763141	3013	-6.95	0.86	12	1.20	-216.00	1738.00	2450	20230609	-38.73	1220	20231027	23.03	1943	-22.75	20240109	1283	16.99	20240419	2450	-38.73	20230609	1220	23.03	20231027	4.63	N	092220	500	1003 억		4523651	N	N	60	N	00	N
76	20240517	140639	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1505	-37	5	-2.40	3267721410	2143462	53.61	1543	1559	1500	2000	1080	1542	1524.50	2.25	0	-114532	1611	1576	1555	1520	1499	1566	1510	1004	458	500	1140	1	1	200763141	3021	-6.97	0.87	12	1.07	-216.00	1738.00	2450	20230609	-38.57	1220	20231027	23.36	1943	-22.54	20240109	1283	17.30	20240419	2450	-38.57	20230609	1220	23.36	20231027	4.63	N	092220	500	1003 억		4523651	N	N	60	N	00	N
77	20240517	130634	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1517	-25	5	-1.62	2725303634	1783893	44.62	1543	1559	1512	2000	1080	1542	1527.72	2.25	0	-67375	1611	1576	1555	1520	1499	1566	1510	1004	458	500	1140	1	1	200763141	3046	-7.02	0.87	12	0.89	-216.00	1738.00	2450	20230609	-38.08	1220	20231027	24.34	1943	-21.92	20240109	1283	18.24	20240419	2450	-38.08	20230609	1220	24.34	20231027	4.63	N	092220	500	1003 억		4523651	N	N	60	N	00	N
78	20240517	120635	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1520	-22	5	-1.43	2504938660	1638888	40.99	1543	1559	1512	2000	1080	1542	1528.43	2.25	0	-28250	1611	1576	1555	1520	1499	1566	1510	1004	458	500	1140	1	1	200763141	3052	-7.04	0.87	12	0.82	-216.00	1738.00	2450	20230609	-37.96	1220	20231027	24.59	1943	-21.77	20240109	1283	18.47	20240419	2450	-37.96	20230609	1220	24.59	20231027	4.63	N	092220	500	1003 억		4523651	N	N	60	N	00	N
79	20240517	110635	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1523	-19	5	-1.23	2130502019	1392379	34.82	1543	1559	1512	2000	1080	1542	1530.11	2.25	0	-74744	1611	1576	1555	1520	1499	1566	1510	1004	458	500	1140	1	1	200763141	3058	-7.05	0.88	12	0.69	-216.00	1738.00	2450	20230609	-37.84	1220	20231027	24.84	1943	-21.62	20240109	1283	18.71	20240419	2450	-37.84	20230609	1220	24.84	20231027	4.63	N	092220	500	1003 억		4523651	N	N	60	N	00	N
80	20240517	100631	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1519	-23	5	-1.49	1212698421	795465	19.89	1543	1548	1512	2000	1080	1542	1524.50	2.25	0	11343	1611	1576	1555	1520	1499	1566	1510	1004	458	500	1140	1	1	200763141	3050	-7.03	0.87	12	0.40	-216.00	1738.00	2450	20230609	-38.00	1220	20231027	24.51	1943	-21.82	20240109	1283	18.39	20240419	2450	-38.00	20230609	1220	24.51	20231027	4.63	N	092220	500	1003 억		4523651	N	N	60	N	00	N
81	20240517	090635	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1525	-17	5	-1.10	320735331	208432	5.21	1543	1548	1524	2000	1080	1542	1538.79	2.25	0	-33275	1611	1576	1555	1520	1499	1566	1510	1004	458	500	1140	1	1	200763141	3062	-7.06	0.88	12	0.10	-216.00	1738.00	2450	20230609	-37.76	1220	20231027	25.00	1943	-21.51	20240109	1283	18.86	20240419	2450	-37.76	20230609	1220	25.00	20231027	4.63	N	092220	500	1003 억		4523651	N	N	60	N	00	N
82	20240516	160631	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1542	-16	5	-1.03	6120041604	3928172	27.52	1578	1590	1534	2025	1091	1558	1558.03	2.16	0	166469	1694	1626	1570	1502	1446	1660	1536	1004	467	500	1150	1	1	200763141	3096	-7.14	0.89	12	1.96	-216.00	1738.00	2450	20230609	-37.06	1220	20231027	26.39	1943	-20.64	20240109	1283	20.19	20240419	2450	-37.06	20230609	1220	26.39	20231027	4.46	N	092220	500	1003 억		4340722	N	N	60	N	00	N
83	20240516	150630	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1538	-20	5	-1.28	5870193545	3765945	26.38	1578	1590	1534	2025	1091	1558	1558.76	2.16	0	143880	1694	1626	1570	1502	1446	1660	1536	1004	467	500	1150	1	1	200763141	3088	-7.12	0.88	12	1.88	-216.00	1738.00	2450	20230609	-37.22	1220	20231027	26.07	1943	-20.84	20240109	1283	19.88	20240419	2450	-37.22	20230609	1220	26.07	20231027	4.46	N	092220	500	1003 억		4340722	N	N	51	N	00	N
84	20240516	140633	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1551	-7	5	-0.45	5506416903	3530119	24.73	1578	1590	1534	2025	1091	1558	1559.84	2.16	0	127555	1694	1626	1570	1502	1446	1660	1536	1004	467	500	1150	1	1	200763141	3114	-7.18	0.89	12	1.76	-216.00	1738.00	2450	20230609	-36.69	1220	20231027	27.13	1943	-20.17	20240109	1283	20.89	20240419	2450	-36.69	20230609	1220	27.13	20231027	4.46	N	092220	500	1003 억		4340722	N	N	51	N	00	N
85	20240516	130630	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1538	-20	5	-1.28	5041746263	3229654	22.62	1578	1590	1534	2025	1091	1558	1561.08	2.16	0	90356	1694	1626	1570	1502	1446	1660	1536	1004	467	500	1150	1	1	200763141	3088	-7.12	0.88	12	1.61	-216.00	1738.00	2450	20230609	-37.22	1220	20231027	26.07	1943	-20.84	20240109	1283	19.88	20240419	2450	-37.22	20230609	1220	26.07	20231027	4.46	N	092220	500	1003 억		4340722	N	N	51	N	00	N
86	20240516	120628	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1541	-17	5	-1.09	4415331421	2822812	19.77	1578	1590	1540	2025	1091	1558	1564.16	2.16	0	105874	1694	1626	1570	1502	1446	1660	1536	1004	467	500	1150	1	1	200763141	3094	-7.13	0.89	12	1.41	-216.00	1738.00	2450	20230609	-37.10	1220	20231027	26.31	1943	-20.69	20240109	1283	20.11	20240419	2450	-37.10	20230609	1220	26.31	20231027	4.46	N	092220	500	1003 억		4340722	N	N	51	N	00	N
87	20240516	110627	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1552	-6	5	-0.39	3551353787	2263671	15.86	1578	1590	1551	2025	1091	1558	1568.85	2.16	0	42882	1694	1626	1570	1502	1446	1660	1536	1004	467	500	1150	1	1	200763141	3116	-7.19	0.89	12	1.13	-216.00	1738.00	2450	20230609	-36.65	1220	20231027	27.21	1943	-20.12	20240109	1283	20.97	20240419	2450	-36.65	20230609	1220	27.21	20231027	4.46	N	092220	500	1003 억		4340722	N	N	51	N	00	N
88	20240516	100629	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1559	1	2	0.06	2774932549	1764806	12.36	1578	1590	1555	2025	1091	1558	1572.37	2.16	0	112157	1694	1626	1570	1502	1446	1660	1536	1004	467	500	1150	1	1	200763141	3130	-7.22	0.90	12	0.88	-216.00	1738.00	2450	20230609	-36.37	1220	20231027	27.79	1943	-19.76	20240109	1283	21.51	20240419	2450	-36.37	20230609	1220	27.79	20231027	4.46	N	092220	500	1003 억		4340722	N	N	51	N	00	N
89	20240516	090630	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1580	22	2	1.41	669016566	424376	2.97	1578	1583	1567	2025	1091	1558	1576.48	2.16	0	4726	1694	1626	1570	1502	1446	1660	1536	1004	467	500	1150	1	1	200763141	3172	-7.31	0.91	12	0.21	-216.00	1738.00	2450	20230609	-35.51	1220	20231027	29.51	1943	-18.68	20240109	1283	23.15	20240419	2450	-35.51	20230609	1220	29.51	20231027	4.46	N	092220	500	1003 억		4340722	N	N	51	N	00	N
90	20240514	160637	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1558	8	2	0.52	22380728329	14092864	75.22	1532	1638	1514	2015	1085	1550	1588.13	2.03	0	268708	1659	1604	1562	1507	1465	1583	1486	1004	465	500	1140	1	1	200763141	3128	-7.21	0.90	12	7.02	-216.00	1738.00	2450	20230609	-36.41	1220	20231027	27.70	1943	-19.81	20240109	1283	21.43	20240419	2450	-36.41	20230609	1220	27.70	20231027	4.47	N	092220	500	1003 억		4071998	N	N	51	N	00	N
91	20240514	150640	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1560	10	2	0.65	21968915363	13828541	73.81	1532	1638	1514	2015	1085	1550	1588.67	2.03	0	252992	1659	1604	1562	1507	1465	1583	1486	1004	465	500	1140	1	1	200763141	3132	-7.22	0.90	12	6.89	-216.00	1738.00	2450	20230609	-36.33	1220	20231027	27.87	1943	-19.71	20240109	1283	21.59	20240419	2450	-36.33	20230609	1220	27.87	20231027	4.47	N	092220	500	1003 억		4071998	N	N	0	N	00	N
92	20240514	140637	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1573	23	2	1.48	20644763744	12979403	69.28	1532	1638	1514	2015	1085	1550	1590.59	2.03	0	142561	1659	1604	1562	1507	1465	1583	1486	1004	465	500	1140	1	1	200763141	3158	-7.28	0.91	12	6.47	-216.00	1738.00	2450	20230609	-35.80	1220	20231027	28.93	1943	-19.04	20240109	1283	22.60	20240419	2450	-35.80	20230609	1220	28.93	20231027	4.47	N	092220	500	1003 억		4071998	N	N	0	N	00	N
93	20240514	130638	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1586	36	2	2.32	17806930537	11184345	59.70	1532	1638	1514	2015	1085	1550	1592.14	2.03	0	-163470	1659	1604	1562	1507	1465	1583	1486	1004	465	500	1140	1	1	200763141	3184	-7.34	0.91	12	5.57	-216.00	1738.00	2450	20230609	-35.27	1220	20231027	30.00	1943	-18.37	20240109	1283	23.62	20240419	2450	-35.27	20230609	1220	30.00	20231027	4.47	N	092220	500	1003 억		4071998	N	N	0	N	00	N
94	20240514	120636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1574	24	2	1.55	7028570857	4481072	23.92	1532	1590	1514	2015	1085	1550	1568.52	2.03	0	590304	1659	1604	1562	1507	1465	1583	1486	1004	465	500	1140	1	1	200763141	3160	-7.29	0.91	12	2.23	-216.00	1738.00	2450	20230609	-35.76	1220	20231027	29.02	1943	-18.99	20240109	1283	22.68	20240419	2450	-35.76	20230609	1220	29.02	20231027	4.47	N	092220	500	1003 억		4071998	N	N	0	N	00	N
95	20240514	110636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1572	22	2	1.42	6082267986	3881619	20.72	1532	1590	1514	2015	1085	1550	1566.96	2.03	0	554785	1659	1604	1562	1507	1465	1583	1486	1004	465	500	1140	1	1	200763141	3156	-7.28	0.90	12	1.93	-216.00	1738.00	2450	20230609	-35.84	1220	20231027	28.85	1943	-19.09	20240109	1283	22.53	20240419	2450	-35.84	20230609	1220	28.85	20231027	4.47	N	092220	500	1003 억		4071998	N	N	0	N	00	N
96	20240514	100635	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1577	27	2	1.74	4730213422	3024338	16.14	1532	1590	1514	2015	1085	1550	1564.07	2.03	0	414372	1659	1604	1562	1507	1465	1583	1486	1004	465	500	1140	1	1	200763141	3166	-7.30	0.91	12	1.51	-216.00	1738.00	2450	20230609	-35.63	1220	20231027	29.26	1943	-18.84	20240109	1283	22.92	20240419	2450	-35.63	20230609	1220	29.26	20231027	4.47	N	092220	500	1003 억		4071998	N	N	0	N	00	N
97	20240514	090636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1537	-13	5	-0.84	754196774	493535	2.63	1532	1546	1514	2015	1085	1550	1528.00	2.03	0	82910	1659	1604	1562	1507	1465	1583	1486	1004	465	500	1140	1	1	200763141	3086	-7.12	0.88	12	0.25	-216.00	1738.00	2450	20230609	-37.27	1220	20231027	25.98	1943	-20.90	20240109	1283	19.80	20240419	2450	-37.27	20230609	1220	25.98	20231027	4.47	N	092220	500	1003 억		4071998	N	N	0	N	00	N
98	20240513	160635	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1550	38	2	2.51	29124981620	18532274	52.11	1568	1617	1520	1965	1059	1512	1572.03	2.07	0	-115781	1696	1603	1485	1392	1274	1650	1439	1004	453	500	1110	1	1	200763141	3112	-7.18	0.89	12	9.23	-216.00	1738.00	2450	20230609	-36.73	1220	20231027	27.05	1943	-20.23	20240109	1283	20.81	20240419	2450	-36.73	20230609	1220	27.05	20231027	4.45	N	092220	500	1003 억		4159690	N	N	10	N	00	N
99	20240513	150637	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1558	46	2	3.04	28375095890	18049407	50.75	1568	1617	1520	1965	1059	1512	1572.50	2.07	0	-190680	1696	1603	1485	1392	1274	1650	1439	1004	453	500	1110	1	1	200763141	3128	-7.21	0.90	12	8.99	-216.00	1738.00	2450	20230609	-36.41	1220	20231027	27.70	1943	-19.81	20240109	1283	21.43	20240419	2450	-36.41	20230609	1220	27.70	20231027	4.45	N	092220	500	1003 억		4159690	N	N	10	N	00	N
100	20240513	140636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1547	35	2	2.31	27557530368	17524225	49.28	1568	1617	1520	1965	1059	1512	1572.97	2.07	0	-200610	1696	1603	1485	1392	1274	1650	1439	1004	453	500	1110	1	1	200763141	3106	-7.16	0.89	12	8.73	-216.00	1738.00	2450	20230609	-36.86	1220	20231027	26.80	1943	-20.38	20240109	1283	20.58	20240419	2450	-36.86	20230609	1220	26.80	20231027	4.45	N	092220	500	1003 억		4159690	N	N	10	N	00	N
101	20240513	130630	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1575	63	2	4.17	26068830361	16566125	46.58	1568	1617	1520	1965	1059	1512	1574.09	2.07	0	-329764	1696	1603	1485	1392	1274	1650	1439	1004	453	500	1110	1	1	200763141	3162	-7.29	0.91	12	8.25	-216.00	1738.00	2450	20230609	-35.71	1220	20231027	29.10	1943	-18.94	20240109	1283	22.76	20240419	2450	-35.71	20230609	1220	29.10	20231027	4.45	N	092220	500	1003 억		4159690	N	N	10	N	00	N
102	20240513	120636	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1562	50	2	3.31	23527491005	14954919	42.05	1568	1617	1520	1965	1059	1512	1573.74	2.07	0	-226602	1696	1603	1485	1392	1274	1650	1439	1004	453	500	1110	1	1	200763141	3136	-7.23	0.90	12	7.45	-216.00	1738.00	2450	20230609	-36.24	1220	20231027	28.03	1943	-19.61	20240109	1283	21.75	20240419	2450	-36.24	20230609	1220	28.03	20231027	4.45	N	092220	500	1003 억		4159690	N	N	10	N	00	N
103	20240513	110634	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1551	39	2	2.58	22280808652	14157966	39.81	1568	1617	1520	1965	1059	1512	1574.28	2.07	0	-350671	1696	1603	1485	1392	1274	1650	1439	1004	453	500	1110	1	1	200763141	3114	-7.18	0.89	12	7.05	-216.00	1738.00	2450	20230609	-36.69	1220	20231027	27.13	1943	-20.17	20240109	1283	20.89	20240419	2450	-36.69	20230609	1220	27.13	20231027	4.45	N	092220	500	1003 억		4159690	N	N	10	N	00	N
104	20240513	100634	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1575	63	2	4.17	19572447127	12421231	34.93	1568	1617	1520	1965	1059	1512	1576.37	2.07	0	-469302	1696	1603	1485	1392	1274	1650	1439	1004	453	500	1110	1	1	200763141	3162	-7.29	0.91	12	6.19	-216.00	1738.00	2450	20230609	-35.71	1220	20231027	29.10	1943	-18.94	20240109	1283	22.76	20240419	2450	-35.71	20230609	1220	29.10	20231027	4.45	N	092220	500	1003 억		4159690	N	N	10	N	00	N
105	20240513	090637	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1581	69	2	4.56	8003494836	5105312	14.36	1568	1597	1520	1965	1059	1512	1569.08	2.07	0	-165959	1696	1603	1485	1392	1274	1650	1439	1004	453	500	1110	1	1	200763141	3174	-7.32	0.91	12	2.54	-216.00	1738.00	2450	20230609	-35.47	1220	20231027	29.59	1943	-18.63	20240109	1283	23.23	20240419	2450	-35.47	20230609	1220	29.59	20231027	4.45	N	092220	500	1003 억		4159690	N	N	10	N	00	N
106	20240510	160616	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1512	140	2	10.20	52912808798	35201073	6709.34	1380	1578	1367	1783	961	1372	1503.15	1.94	0	289721	1398	1385	1378	1365	1358	1381	1361	1004	411	500	1010	1	1	200763141	3036	-7.00	0.87	12	17.53	-216.00	1738.00	2450	20230609	-38.29	1220	20231027	23.93	1943	-22.18	20240109	1283	17.85	20240419	2450	-38.29	20230609	1220	23.93	20231027	4.44	N	092220	500	1003 억		3895272	N	N	10	N	00	N
107	20240510	150621	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1492	120	2	8.75	51175931418	34043834	6488.77	1380	1578	1367	1783	961	1372	1503.24	1.94	0	227945	1398	1385	1378	1365	1358	1381	1361	1004	411	500	1010	1	1	200763141	2995	-6.91	0.86	12	16.96	-216.00	1738.00	2450	20230609	-39.10	1220	20231027	22.30	1943	-23.21	20240109	1283	16.29	20240419	2450	-39.10	20230609	1220	22.30	20231027	4.44	N	092220	500	1003 억		3895272	N	N	1	N	00	N
108	20240510	140625	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1476	104	2	7.58	41881089953	27857960	5309.74	1380	1578	1367	1783	961	1372	1503.38	1.94	0	-12923	1398	1385	1378	1365	1358	1381	1361	1004	411	500	1010	1	1	200763141	2963	-6.83	0.85	12	13.88	-216.00	1738.00	2450	20230609	-39.76	1220	20231027	20.98	1943	-24.03	20240109	1283	15.04	20240419	2450	-39.76	20230609	1220	20.98	20231027	4.44	N	092220	500	1003 억		3895272	N	N	1	N	00	N
109	20240510	130618	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1472	100	2	7.29	40563576775	26959089	5138.41	1380	1578	1367	1783	961	1372	1504.63	1.94	0	-89400	1398	1385	1378	1365	1358	1381	1361	1004	411	500	1010	1	1	200763141	2955	-6.81	0.85	12	13.43	-216.00	1738.00	2450	20230609	-39.92	1220	20231027	20.66	1943	-24.24	20240109	1283	14.73	20240419	2450	-39.92	20230609	1220	20.66	20231027	4.44	N	092220	500	1003 억		3895272	N	N	1	N	00	N
110	20240510	120616	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1467	95	2	6.92	38272027624	25393906	4840.09	1380	1578	1367	1783	961	1372	1507.13	1.94	0	-131231	1398	1385	1378	1365	1358	1381	1361	1004	411	500	1010	1	1	200763141	2945	-6.79	0.84	12	12.65	-216.00	1738.00	2450	20230609	-40.12	1220	20231027	20.25	1943	-24.50	20240109	1283	14.34	20240419	2450	-40.12	20230609	1220	20.25	20231027	4.44	N	092220	500	1003 억		3895272	N	N	1	N	00	N
111	20240510	110618	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1431	59	2	4.30	6636565192	4619150	880.41	1380	1485	1367	1783	961	1372	1436.75	1.94	0	-73854	1398	1385	1378	1365	1358	1381	1361	1004	411	500	1010	1	1	200763141	2873	-6.62	0.82	12	2.30	-216.00	1738.00	2450	20230609	-41.59	1220	20231027	17.30	1943	-26.35	20240109	1283	11.54	20240419	2450	-41.59	20230609	1220	17.30	20231027	4.44	N	092220	500	1003 억		3895272	N	N	1	N	00	N
112	20240510	100618	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1369	-3	5	-0.22	243012903	177001	33.74	1380	1380	1367	1783	961	1372	1372.95	1.94	0	-28277	1398	1385	1378	1365	1358	1381	1361	1004	411	500	1010	1	1	200763141	2748	-6.34	0.79	12	0.09	-216.00	1738.00	2450	20230609	-44.12	1220	20231027	12.21	1943	-29.54	20240109	1283	6.70	20240419	2450	-44.12	20230609	1220	12.21	20231027	4.44	N	092220	500	1003 억		3895272	N	N	1	N	00	N
113	20240510	090619	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1373	1	2	0.07	36414040	26455	5.04	1380	1380	1373	1783	961	1372	1376.45	1.94	0	-11179	1398	1385	1378	1365	1358	1381	1361	1004	411	500	1010	1	1	200763141	2756	-6.36	0.79	12	0.01	-216.00	1738.00	2450	20230609	-43.96	1220	20231027	12.54	1943	-29.34	20240109	1283	7.01	20240419	2450	-43.96	20230609	1220	12.54	20231027	4.44	N	092220	500	1003 억		3895272	N	N	1	N	00	N
114	20240509	160630	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1372	-12	5	-0.87	716178419	520660	90.88	1385	1391	1371	1799	969	1384	1375.52	1.98	0	-86735	1392	1387	1383	1378	1374	1390	1381	1004	415	500	1020	1	1	200763141	2754	-6.35	0.79	12	0.26	-216.00	1738.00	2450	20230609	-44.00	1220	20231027	12.46	1943	-29.39	20240109	1283	6.94	20240419	2450	-44.00	20230609	1220	12.46	20231027	4.40	N	092220	500	1003 억		3971432	N	N	1	N	00	N
115	20240509	150631	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1373	-11	5	-0.79	653460058	474949	82.90	1385	1391	1371	1799	969	1384	1375.85	1.98	0	-80867	1392	1387	1383	1378	1374	1390	1381	1004	415	500	1020	1	1	200763141	2756	-6.36	0.79	12	0.24	-216.00	1738.00	2450	20230609	-43.96	1220	20231027	12.54	1943	-29.34	20240109	1283	7.01	20240419	2450	-43.96	20230609	1220	12.54	20231027	4.40	N	092220	500	1003 억		3971432	N	N	0	N	00	N
116	20240509	140609	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1374	-10	5	-0.72	601907803	437388	76.34	1385	1391	1371	1799	969	1384	1376.14	1.98	0	-80350	1392	1387	1383	1378	1374	1390	1381	1004	415	500	1020	1	1	200763141	2758	-6.36	0.79	12	0.22	-216.00	1738.00	2450	20230609	-43.92	1220	20231027	12.62	1943	-29.28	20240109	1283	7.09	20240419	2450	-43.92	20230609	1220	12.62	20231027	4.40	N	092220	500	1003 억		3971432	N	N	0	N	00	N
117	20240509	130618	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1372	-12	5	-0.87	557068358	404727	70.64	1385	1391	1371	1799	969	1384	1376.41	1.98	0	-79704	1392	1387	1383	1378	1374	1390	1381	1004	415	500	1020	1	1	200763141	2754	-6.35	0.79	12	0.20	-216.00	1738.00	2450	20230609	-44.00	1220	20231027	12.46	1943	-29.39	20240109	1283	6.94	20240419	2450	-44.00	20230609	1220	12.46	20231027	4.40	N	092220	500	1003 억		3971432	N	N	0	N	00	N
118	20240509	120621	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1372	-12	5	-0.87	448882176	325888	56.88	1385	1391	1371	1799	969	1384	1377.41	1.98	0	-54455	1392	1387	1383	1378	1374	1390	1381	1004	415	500	1020	1	1	200763141	2754	-6.35	0.79	12	0.16	-216.00	1738.00	2450	20230609	-44.00	1220	20231027	12.46	1943	-29.39	20240109	1283	6.94	20240419	2450	-44.00	20230609	1220	12.46	20231027	4.40	N	092220	500	1003 억		3971432	N	N	0	N	00	N
119	20240509	110608	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1372	-12	5	-0.87	377340513	273780	47.79	1385	1391	1371	1799	969	1384	1378.26	1.98	0	-47098	1392	1387	1383	1378	1374	1390	1381	1004	415	500	1020	1	1	200763141	2754	-6.35	0.79	12	0.14	-216.00	1738.00	2450	20230609	-44.00	1220	20231027	12.46	1943	-29.39	20240109	1283	6.94	20240419	2450	-44.00	20230609	1220	12.46	20231027	4.40	N	092220	500	1003 억		3971432	N	N	0	N	00	N
120	20240509	100612	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1380	-4	5	-0.29	180519703	130704	22.81	1385	1391	1379	1799	969	1384	1381.13	1.98	0	280	1392	1387	1383	1378	1374	1390	1381	1004	415	500	1020	1	1	200763141	2771	-6.39	0.79	12	0.07	-216.00	1738.00	2450	20230609	-43.67	1220	20231027	13.11	1943	-28.98	20240109	1283	7.56	20240419	2450	-43.67	20230609	1220	13.11	20231027	4.40	N	092220	500	1003 억		3971432	N	N	0	N	00	N
121	20240509	090608	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	1379	-5	5	-0.36	51106199	36956	6.45	1385	1391	1379	1799	969	1384	1382.89	1.98	0	-367	1392	1387	1383	1378	1374	1390	1381	1004	415	500	1020	1	1	200763141	2769	-6.38	0.79	12	0.02	-216.00	1738.00	2450	20230609	-43.71	1220	20231027	13.03	1943	-29.03	20240109	1283	7.48	20240419	2450	-43.71	20230609	1220	13.03	20231027	4.40	N	092220	500	1003 억		3971432	N	N	0	N	00	N
122	20240508	160606	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	1384	3	2	0.22	787341357	569500	71.36	1382	1388	1379	1795	967	1381	1382.51	1.97	0	12505	1401	1390	1385	1374	1369	1388	1372	1004	414	500	1020	1	1	200763141	2779	-6.41	0.80	12	0.28	-216.00	1738.00	2450	20230609	-43.51	1220	20231027	13.44	1943	-28.77	20240109	1283	7.87	20240419	2450	-43.51	20230609	1220	13.44	20231027	4.41	N	092220	500	1003 억		3958953	N	N	0	N	00	N
123	20240508	150611	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	1382	1	2	0.07	765431458	553665	69.37	1382	1388	1379	1795	967	1381	1382.48	1.97	0	9765	1401	1390	1385	1374	1369	1388	1372	1004	414	500	1020	1	1	200763141	2775	-6.40	0.80	12	0.28	-216.00	1738.00	2450	20230609	-43.59	1220	20231027	13.28	1943	-28.87	20240109	1283	7.72	20240419	2450	-43.59	20230609	1220	13.28	20231027	4.41	N	092220	500	1003 억		3958953	N	N	0	N	00	N
124	20240508	140605	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	1381	0	3	0.00	648959717	469373	58.81	1382	1388	1379	1795	967	1381	1382.61	1.97	0	-5711	1401	1390	1385	1374	1369	1388	1372	1004	414	500	1020	1	1	200763141	2773	-6.39	0.79	12	0.23	-216.00	1738.00	2450	20230609	-43.63	1220	20231027	13.20	1943	-28.92	20240109	1283	7.64	20240419	2450	-43.63	20230609	1220	13.20	20231027	4.41	N	092220	500	1003 억		3958953	N	N	0	N	00	N
125	20240508	130602	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	1380	-1	5	-0.07	585097944	423119	53.02	1382	1388	1379	1795	967	1381	1382.82	1.97	0	-12301	1401	1390	1385	1374	1369	1388	1372	1004	414	500	1020	1	1	200763141	2771	-6.39	0.79	12	0.21	-216.00	1738.00	2450	20230609	-43.67	1220	20231027	13.11	1943	-28.98	20240109	1283	7.56	20240419	2450	-43.67	20230609	1220	13.11	20231027	4.41	N	092220	500	1003 억		3958953	N	N	0	N	00	N
126	20240508	120605	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	1382	1	2	0.07	455639007	329414	41.27	1382	1388	1380	1795	967	1381	1383.18	1.97	0	15173	1401	1390	1385	1374	1369	1388	1372	1004	414	500	1020	1	1	200763141	2775	-6.40	0.80	12	0.16	-216.00	1738.00	2450	20230609	-43.59	1220	20231027	13.28	1943	-28.87	20240109	1283	7.72	20240419	2450	-43.59	20230609	1220	13.28	20231027	4.41	N	092220	500	1003 억		3958953	N	N	0	N	00	N
127	20240508	110641	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	1384	3	2	0.22	395470493	285887	35.82	1382	1388	1380	1795	967	1381	1383.31	1.97	0	14875	1401	1390	1385	1374	1369	1388	1372	1004	414	500	1020	1	1	200763141	2779	-6.41	0.80	12	0.14	-216.00	1738.00	2450	20230609	-43.51	1220	20231027	13.44	1943	-28.77	20240109	1283	7.87	20240419	2450	-43.51	20230609	1220	13.44	20231027	4.41	N	092220	500	1003 억		3958953	N	N	0	N	00	N
128	20240508	100611	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	1383	2	2	0.14	269944878	195007	24.43	1382	1388	1380	1795	967	1381	1384.29	1.97	0	18664	1401	1390	1385	1374	1369	1388	1372	1004	414	500	1020	1	1	200763141	2777	-6.40	0.80	12	0.10	-216.00	1738.00	2450	20230609	-43.55	1220	20231027	13.36	1943	-28.82	20240109	1283	7.79	20240419	2450	-43.55	20230609	1220	13.36	20231027	4.41	N	092220	500	1003 억		3958953	N	N	0	N	00	N
129	20240508	090611	00	60.00	KOSPI		전기.전자	N	N	N	N	60	N	1385	4	2	0.29	31271339	22622	2.83	1382	1386	1380	1795	967	1381	1382.36	1.97	0	-2041	1401	1390	1385	1374	1369	1388	1372	1004	414	500	1020	1	1	200763141	2781	-6.41	0.80	12	0.01	-216.00	1738.00	2450	20230609	-43.47	1220	20231027	13.52	1943	-28.72	20240109	1283	7.95	20240419	2450	-43.47	20230609	1220	13.52	20231027	4.41	N	092220	500	1003 억		3958953	N	N	0	N	00	N
130	20240503	160623	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1377	-3	5	-0.22	784162607	566037	60.44	1389	1396	1376	1794	966	1380	1385.36	1.92	0	68235	1447	1413	1385	1351	1323	1430	1368	1004	414	500	1020	1	1	200763141	2765	-6.38	0.79	12	0.28	-216.00	1738.00	2450	20230609	-43.80	1220	20231027	12.87	1943	-29.13	20240109	1283	7.33	20240419	2450	-43.80	20230609	1220	12.87	20231027	4.37	N	092220	500	1003 억		3854263	N	N	9	N	00	N
131	20240503	150622	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1380	0	3	0.00	723127322	521766	55.71	1389	1396	1376	1794	966	1380	1385.92	1.92	0	65383	1447	1413	1385	1351	1323	1430	1368	1004	414	500	1020	1	1	200763141	2771	-6.39	0.79	12	0.26	-216.00	1738.00	2450	20230609	-43.67	1220	20231027	13.11	1943	-28.98	20240109	1283	7.56	20240419	2450	-43.67	20230609	1220	13.11	20231027	4.37	N	092220	500	1003 억		3854263	N	N	251	N	00	N
132	20240503	140623	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1385	5	2	0.36	580785720	418616	44.70	1389	1396	1380	1794	966	1380	1387.39	1.92	0	77384	1447	1413	1385	1351	1323	1430	1368	1004	414	500	1020	1	1	200763141	2781	-6.41	0.80	12	0.21	-216.00	1738.00	2450	20230609	-43.47	1220	20231027	13.52	1943	-28.72	20240109	1283	7.95	20240419	2450	-43.47	20230609	1220	13.52	20231027	4.37	N	092220	500	1003 억		3854263	N	N	251	N	00	N
133	20240503	130623	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1387	7	2	0.51	530274303	382164	40.80	1389	1396	1380	1794	966	1380	1387.56	1.92	0	75735	1447	1413	1385	1351	1323	1430	1368	1004	414	500	1020	1	1	200763141	2785	-6.42	0.80	12	0.19	-216.00	1738.00	2450	20230609	-43.39	1220	20231027	13.69	1943	-28.62	20240109	1283	8.11	20240419	2450	-43.39	20230609	1220	13.69	20231027	4.37	N	092220	500	1003 억		3854263	N	N	251	N	00	N
134	20240503	120620	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1389	9	2	0.65	483770630	348638	37.22	1389	1396	1380	1794	966	1380	1387.60	1.92	0	67788	1447	1413	1385	1351	1323	1430	1368	1004	414	500	1020	1	1	200763141	2789	-6.43	0.80	12	0.17	-216.00	1738.00	2450	20230609	-43.31	1220	20231027	13.85	1943	-28.51	20240109	1283	8.26	20240419	2450	-43.31	20230609	1220	13.85	20231027	4.37	N	092220	500	1003 억		3854263	N	N	251	N	00	N
135	20240503	110620	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1390	10	2	0.72	427554899	308111	32.90	1389	1396	1380	1794	966	1380	1387.67	1.92	0	63494	1447	1413	1385	1351	1323	1430	1368	1004	414	500	1020	1	1	200763141	2791	-6.44	0.80	12	0.15	-216.00	1738.00	2450	20230609	-43.27	1220	20231027	13.93	1943	-28.46	20240109	1283	8.34	20240419	2450	-43.27	20230609	1220	13.93	20231027	4.37	N	092220	500	1003 억		3854263	N	N	251	N	00	N
136	20240503	100617	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1389	9	2	0.65	271877763	196141	20.94	1389	1396	1380	1794	966	1380	1386.13	1.92	0	26211	1447	1413	1385	1351	1323	1430	1368	1004	414	500	1020	1	1	200763141	2789	-6.43	0.80	12	0.10	-216.00	1738.00	2450	20230609	-43.31	1220	20231027	13.85	1943	-28.51	20240109	1283	8.26	20240419	2450	-43.31	20230609	1220	13.85	20231027	4.37	N	092220	500	1003 억		3854263	N	N	251	N	00	N
137	20240503	090616	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1391	11	2	0.80	60407696	43538	4.65	1389	1396	1384	1794	966	1380	1387.47	1.92	0	17551	1447	1413	1385	1351	1323	1430	1368	1004	414	500	1020	1	1	200763141	2793	-6.44	0.80	12	0.02	-216.00	1738.00	2450	20230609	-43.22	1220	20231027	14.02	1943	-28.41	20240109	1283	8.42	20240419	2450	-43.22	20230609	1220	14.02	20231027	4.37	N	092220	500	1003 억		3854263	N	N	251	N	00	N
138	20240502	160613	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1380	8	2	0.58	1285353981	929787	42.94	1371	1419	1357	1783	961	1372	1382.46	1.87	0	96340	1445	1408	1390	1353	1335	1399	1344	1004	411	500	1010	1	1	200763141	2771	-6.39	0.79	12	0.46	-216.00	1738.00	2450	20230609	-43.67	1220	20231027	13.11	1943	-28.98	20240109	1283	7.56	20240419	2450	-43.67	20230609	1220	13.11	20231027	4.39	N	092220	500	1003 억		3758590	N	N	251	N	00	N
139	20240502	150617	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1383	11	2	0.80	1196548220	865435	39.97	1371	1419	1357	1783	961	1372	1382.64	1.87	0	78010	1445	1408	1390	1353	1335	1399	1344	1004	411	500	1010	1	1	200763141	2777	-6.40	0.80	12	0.43	-216.00	1738.00	2450	20230609	-43.55	1220	20231027	13.36	1943	-28.82	20240109	1283	7.79	20240419	2450	-43.55	20230609	1220	13.36	20231027	4.39	N	092220	500	1003 억		3758590	N	N	0	N	00	N
140	20240502	140613	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1383	11	2	0.80	1073595199	776302	35.86	1371	1419	1357	1783	961	1372	1383.01	1.87	0	16620	1445	1408	1390	1353	1335	1399	1344	1004	411	500	1010	1	1	200763141	2777	-6.40	0.80	12	0.39	-216.00	1738.00	2450	20230609	-43.55	1220	20231027	13.36	1943	-28.82	20240109	1283	7.79	20240419	2450	-43.55	20230609	1220	13.36	20231027	4.39	N	092220	500	1003 억		3758590	N	N	0	N	00	N
141	20240502	130612	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1381	9	2	0.66	1039501980	751614	34.72	1371	1419	1357	1783	961	1372	1383.07	1.87	0	17271	1445	1408	1390	1353	1335	1399	1344	1004	411	500	1010	1	1	200763141	2773	-6.39	0.79	12	0.37	-216.00	1738.00	2450	20230609	-43.63	1220	20231027	13.20	1943	-28.92	20240109	1283	7.64	20240419	2450	-43.63	20230609	1220	13.20	20231027	4.39	N	092220	500	1003 억		3758590	N	N	0	N	00	N
142	20240502	120610	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1375	3	2	0.22	998927431	722153	33.35	1371	1419	1357	1783	961	1372	1383.31	1.87	0	9867	1445	1408	1390	1353	1335	1399	1344	1004	411	500	1010	1	1	200763141	2760	-6.37	0.79	12	0.36	-216.00	1738.00	2450	20230609	-43.88	1220	20231027	12.70	1943	-29.23	20240109	1283	7.17	20240419	2450	-43.88	20230609	1220	12.70	20231027	4.39	N	092220	500	1003 억		3758590	N	N	0	N	00	N
143	20240502	110609	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1375	3	2	0.22	901317778	651222	30.08	1371	1419	1357	1783	961	1372	1384.10	1.87	0	-474	1445	1408	1390	1353	1335	1399	1344	1004	411	500	1010	1	1	200763141	2760	-6.37	0.79	12	0.32	-216.00	1738.00	2450	20230609	-43.88	1220	20231027	12.70	1943	-29.23	20240109	1283	7.17	20240419	2450	-43.88	20230609	1220	12.70	20231027	4.39	N	092220	500	1003 억		3758590	N	N	0	N	00	N
144	20240502	100608	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1372	0	3	0.00	341482485	250158	11.55	1371	1372	1357	1783	961	1372	1364.97	1.87	0	101030	1445	1408	1390	1353	1335	1399	1344	1004	411	500	1010	1	1	200763141	2754	-6.35	0.79	12	0.12	-216.00	1738.00	2450	20230609	-44.00	1220	20231027	12.46	1943	-29.39	20240109	1283	6.94	20240419	2450	-44.00	20230609	1220	12.46	20231027	4.39	N	092220	500	1003 억		3758590	N	N	0	N	00	N
145	20240502	090609	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1360	-12	5	-0.87	88101738	64679	2.99	1371	1371	1357	1783	961	1372	1361.61	1.87	0	11651	1445	1408	1390	1353	1335	1399	1344	1004	411	500	1010	1	1	200763141	2730	-6.30	0.78	12	0.03	-216.00	1738.00	2450	20230609	-44.49	1220	20231027	11.48	1943	-30.01	20240109	1283	6.00	20240419	2450	-44.49	20230609	1220	11.48	20231027	4.39	N	092220	500	1003 억		3758590	N	N	0	N	00	N