KissMeData/000990/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	160114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40550	600	2	1.50	9159190800	226381	99.48	39900	40800	39850	51900	28000	39950	40458.91	22.58	0	-16864	40516	40232	40016	39732	39516	40125	39625	2220	11950	5000	30360	50	1	44398588	18004	6.83	0.97	12	0.51	5934.00	41802.00	67900	20230620	-40.28	39800	20240530	1.88	57500	-29.48	20240102	39800	1.88	20240530	67900	-40.28	20230620	39800	1.88	20240530	2.70	N	000990	5000	2219 억		10027025	N	N	30	N	00	N
3	20240531	150114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40650	700	2	1.75	7270989200	179822	79.02	39900	40800	39850	51900	28000	39950	40434.41	22.58	0	-9292	40516	40232	40016	39732	39516	40125	39625	2220	11950	5000	30360	50	1	44398588	18048	6.85	0.97	12	0.41	5934.00	41802.00	67900	20230620	-40.13	39800	20240530	2.14	57500	-29.30	20240102	39800	2.14	20240530	67900	-40.13	20230620	39800	2.14	20240530	2.70	N	000990	5000	2219 억		10027025	N	N	4965	N	00	N
4	20240531	140114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40750	800	2	2.00	5886106850	145736	64.04	39900	40750	39850	51900	28000	39950	40388.88	22.58	0	-1886	40516	40232	40016	39732	39516	40125	39625	2220	11950	5000	30360	50	1	44398588	18092	6.87	0.97	12	0.33	5934.00	41802.00	67900	20230620	-39.99	39800	20240530	2.39	57500	-29.13	20240102	39800	2.39	20240530	67900	-39.99	20230620	39800	2.39	20240530	2.70	N	000990	5000	2219 억		10027025	N	N	4965	N	00	N
5	20240531	130114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40650	700	2	1.75	4934155550	122310	53.75	39900	40700	39850	51900	28000	39950	40341.44	22.58	0	-3458	40516	40232	40016	39732	39516	40125	39625	2220	11950	5000	30360	50	1	44398588	18048	6.85	0.97	12	0.28	5934.00	41802.00	67900	20230620	-40.13	39800	20240530	2.14	57500	-29.30	20240102	39800	2.14	20240530	67900	-40.13	20230620	39800	2.14	20240530	2.70	N	000990	5000	2219 억		10027025	N	N	4965	N	00	N
6	20240531	120114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40700	750	2	1.88	4248655000	105437	46.33	39900	40700	39850	51900	28000	39950	40295.73	22.58	0	-2766	40516	40232	40016	39732	39516	40125	39625	2220	11950	5000	30360	50	1	44398588	18070	6.86	0.97	12	0.24	5934.00	41802.00	67900	20230620	-40.06	39800	20240530	2.26	57500	-29.22	20240102	39800	2.26	20240530	67900	-40.06	20230620	39800	2.26	20240530	2.70	N	000990	5000	2219 억		10027025	N	N	4965	N	00	N
7	20240531	110114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40250	300	2	0.75	3124293650	77665	34.13	39900	40500	39850	51900	28000	39950	40227.88	22.58	0	-4464	40516	40232	40016	39732	39516	40125	39625	2220	11950	5000	30360	50	1	44398588	17870	6.78	0.96	12	0.17	5934.00	41802.00	67900	20230620	-40.72	39800	20240530	1.13	57500	-30.00	20240102	39800	1.13	20240530	67900	-40.72	20230620	39800	1.13	20240530	2.70	N	000990	5000	2219 억		10027025	N	N	4965	N	00	N
8	20240531	100114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40400	450	2	1.13	2017310300	50222	22.07	39900	40500	39850	51900	28000	39950	40167.93	22.58	0	-3575	40516	40232	40016	39732	39516	40125	39625	2220	11950	5000	30360	50	1	44398588	17937	6.81	0.97	12	0.11	5934.00	41802.00	67900	20230620	-40.50	39800	20240530	1.51	57500	-29.74	20240102	39800	1.51	20240530	67900	-40.50	20230620	39800	1.51	20240530	2.70	N	000990	5000	2219 억		10027025	N	N	4965	N	00	N
9	20240531	090114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40200	250	2	0.63	241188000	6041	2.65	39900	40300	39900	51900	28000	39950	39925.11	22.58	0	1610	40516	40232	40016	39732	39516	40125	39625	2220	11950	5000	30360	50	1	44398588	17848	6.77	0.96	12	0.01	5934.00	41802.00	67900	20230620	-40.80	39800	20240530	1.01	57500	-30.09	20240102	39800	1.01	20240530	67900	-40.80	20230620	39800	1.01	20240530	2.70	N	000990	5000	2219 억		10027025	N	N	4965	N	00	N
10	20240530	160114	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	39950	-500	5	-1.24	8997749100	225127	76.54	40250	40300	39800	52500	28350	40450	39967.42	22.65	0	-40373	41183	40816	40583	40216	39983	40700	40100	2220	12050	5000	30740	50	1	44398588	17737	6.73	0.96	12	0.51	5934.00	41802.00	67900	20230620	-41.16	39800	20240530	0.38	57500	-30.52	20240102	39800	0.38	20240530	67900	-41.16	20230620	39800	0.38	20240530	2.67	N	000990	5000	2219 억		10054495	N	N	4965	N	00	N
11	20240530	150114	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	40000	-450	5	-1.11	8140048150	203671	69.25	40250	40300	39800	52500	28350	40450	39966.60	22.65	0	-39508	41183	40816	40583	40216	39983	40700	40100	2220	12050	5000	30740	50	1	44398588	17759	6.74	0.96	12	0.46	5934.00	41802.00	67900	20230620	-41.09	39800	20240530	0.50	57500	-30.43	20240102	39800	0.50	20240530	67900	-41.09	20230620	39800	0.50	20240530	2.67	N	000990	5000	2219 억		10054495	N	N	37998	N	00	N
12	20240530	140114	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	39900	-550	5	-1.36	7261192600	181679	61.77	40250	40300	39800	52500	28350	40450	39967.10	22.65	0	-35071	41183	40816	40583	40216	39983	40700	40100	2220	12050	5000	30740	50	1	44398588	17715	6.72	0.95	12	0.41	5934.00	41802.00	67900	20230620	-41.24	39800	20240530	0.25	57500	-30.61	20240102	39800	0.25	20240530	67900	-41.24	20230620	39800	0.25	20240530	2.67	N	000990	5000	2219 억		10054495	N	N	37998	N	00	N
13	20240530	130114	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	39950	-500	5	-1.24	6200438300	155115	52.74	40250	40300	39800	52500	28350	40450	39973.10	22.65	0	-29721	41183	40816	40583	40216	39983	40700	40100	2220	12050	5000	30740	50	1	44398588	17737	6.73	0.96	12	0.35	5934.00	41802.00	67900	20230620	-41.16	39800	20240530	0.38	57500	-30.52	20240102	39800	0.38	20240530	67900	-41.16	20230620	39800	0.38	20240530	2.67	N	000990	5000	2219 억		10054495	N	N	37998	N	00	N
14	20240530	120114	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	39950	-500	5	-1.24	5426918250	135736	46.15	40250	40300	39800	52500	28350	40450	39981.35	22.65	0	-25712	41183	40816	40583	40216	39983	40700	40100	2220	12050	5000	30740	50	1	44398588	17737	6.73	0.96	12	0.31	5934.00	41802.00	67900	20230620	-41.16	39800	20240530	0.38	57500	-30.52	20240102	39800	0.38	20240530	67900	-41.16	20230620	39800	0.38	20240530	2.67	N	000990	5000	2219 억		10054495	N	N	37998	N	00	N
15	20240530	110114	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	40000	-450	5	-1.11	4670803950	116820	39.72	40250	40300	39800	52500	28350	40450	39982.83	22.65	0	-24369	41183	40816	40583	40216	39983	40700	40100	2220	12050	5000	30740	50	1	44398588	17759	6.74	0.96	12	0.26	5934.00	41802.00	67900	20230620	-41.09	39800	20240530	0.50	57500	-30.43	20240102	39800	0.50	20240530	67900	-41.09	20230620	39800	0.50	20240530	2.67	N	000990	5000	2219 억		10054495	N	N	37998	N	00	N
16	20240530	100114	55	30.00	KOSPI200	신저가	전기.전자	N	N	N	Y	40	Y	39950	-500	5	-1.24	3472712950	86805	29.51	40250	40300	39800	52500	28350	40450	40005.80	22.65	0	-23240	41183	40816	40583	40216	39983	40700	40100	2220	12050	5000	30740	50	1	44398588	17737	6.73	0.96	12	0.20	5934.00	41802.00	67900	20230620	-41.16	39800	20240530	0.38	57500	-30.52	20240102	39800	0.38	20240530	67900	-41.16	20230620	39800	0.38	20240530	2.67	N	000990	5000	2219 억		10054495	N	N	37998	N	00	N
17	20240530	090114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40150	-300	5	-0.74	155292650	3860	1.31	40250	40300	40100	52500	28350	40450	40230.00	22.65	0	-2063	41183	40816	40583	40216	39983	40700	40100	2220	12050	5000	30740	50	1	44398588	17826	6.77	0.96	12	0.01	5934.00	41802.00	67900	20230620	-40.87	40050	20240416	0.25	57500	-30.17	20240102	40050	0.25	20240416	67900	-40.87	20230620	40050	0.25	20240416	2.67	N	000990	5000	2219 억		10054495	N	N	37998	N	00	N
18	20240529	160114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40450	-400	5	-0.98	11762396250	290333	111.26	40850	40950	40350	53100	28600	40850	40513.64	22.62	0	-28016	41683	41266	41033	40616	40383	41150	40500	2220	12250	5000	31040	50	1	44398588	17959	6.82	0.97	12	0.65	5934.00	41802.00	67900	20230620	-40.43	40050	20240416	1.00	57500	-29.65	20240102	40050	1.00	20240416	67900	-40.43	20230620	40050	1.00	20240416	2.51	N	000990	5000	2219 억		10041817	N	N	37982	N	00	N
19	20240529	150114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40400	-450	5	-1.10	10757294050	265469	101.73	40850	40950	40350	53100	28600	40850	40521.85	22.62	0	-27078	41683	41266	41033	40616	40383	41150	40500	2220	12250	5000	31040	50	1	44398588	17937	6.81	0.97	12	0.60	5934.00	41802.00	67900	20230620	-40.50	40050	20240416	0.87	57500	-29.74	20240102	40050	0.87	20240416	67900	-40.50	20230620	40050	0.87	20240416	2.51	N	000990	5000	2219 억		10041817	N	N	32954	N	00	N
20	20240529	140114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40450	-400	5	-0.98	9589268750	236564	90.65	40850	40950	40350	53100	28600	40850	40535.62	22.62	0	-19845	41683	41266	41033	40616	40383	41150	40500	2220	12250	5000	31040	50	1	44398588	17959	6.82	0.97	12	0.53	5934.00	41802.00	67900	20230620	-40.43	40050	20240416	1.00	57500	-29.65	20240102	40050	1.00	20240416	67900	-40.43	20230620	40050	1.00	20240416	2.51	N	000990	5000	2219 억		10041817	N	N	32954	N	00	N
21	20240529	130114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40550	-300	5	-0.73	8317586150	205119	78.60	40850	40950	40350	53100	28600	40850	40550.05	22.62	0	-16035	41683	41266	41033	40616	40383	41150	40500	2220	12250	5000	31040	50	1	44398588	18004	6.83	0.97	12	0.46	5934.00	41802.00	67900	20230620	-40.28	40050	20240416	1.25	57500	-29.48	20240102	40050	1.25	20240416	67900	-40.28	20230620	40050	1.25	20240416	2.51	N	000990	5000	2219 억		10041817	N	N	32954	N	00	N
22	20240529	120114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40400	-450	5	-1.10	7700495550	189857	72.75	40850	40950	40350	53100	28600	40850	40559.45	22.62	0	-14997	41683	41266	41033	40616	40383	41150	40500	2220	12250	5000	31040	50	1	44398588	17937	6.81	0.97	12	0.43	5934.00	41802.00	67900	20230620	-40.50	40050	20240416	0.87	57500	-29.74	20240102	40050	0.87	20240416	67900	-40.50	20230620	40050	0.87	20240416	2.51	N	000990	5000	2219 억		10041817	N	N	32954	N	00	N
23	20240529	110114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40500	-350	5	-0.86	6151929750	151582	58.09	40850	40950	40350	53100	28600	40850	40584.83	22.62	0	-6734	41683	41266	41033	40616	40383	41150	40500	2220	12250	5000	31040	50	1	44398588	17981	6.83	0.97	12	0.34	5934.00	41802.00	67900	20230620	-40.35	40050	20240416	1.12	57500	-29.57	20240102	40050	1.12	20240416	67900	-40.35	20230620	40050	1.12	20240416	2.51	N	000990	5000	2219 억		10041817	N	N	32954	N	00	N
24	20240529	100113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40600	-250	5	-0.61	4628212400	114104	43.73	40850	40850	40350	53100	28600	40850	40561.35	22.62	0	-7081	41683	41266	41033	40616	40383	41150	40500	2220	12250	5000	31040	50	1	44398588	18026	6.84	0.97	12	0.26	5934.00	41802.00	67900	20230620	-40.21	40050	20240416	1.37	57500	-29.39	20240102	40050	1.37	20240416	67900	-40.21	20230620	40050	1.37	20240416	2.51	N	000990	5000	2219 억		10041817	N	N	32954	N	00	N
25	20240529	090113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40550	-300	5	-0.73	470815700	11542	4.42	40850	40850	40550	53100	28600	40850	40791.52	22.62	0	-4912	41683	41266	41033	40616	40383	41150	40500	2220	12250	5000	31040	50	1	44398588	18004	6.83	0.97	12	0.03	5934.00	41802.00	67900	20230620	-40.28	40050	20240416	1.25	57500	-29.48	20240102	40050	1.25	20240416	67900	-40.28	20230620	40050	1.25	20240416	2.51	N	000990	5000	2219 억		10041817	N	N	32954	N	00	N
26	20240528	160114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40850	-300	5	-0.73	10499148350	256165	37.12	41250	41450	40800	53400	28850	41150	40985.86	22.71	0	-46612	43616	42382	41416	40182	39216	41900	39700	2220	12250	5000	31270	50	1	44398588	18137	6.88	0.98	12	0.58	5934.00	41802.00	67900	20230620	-39.84	40050	20240416	2.00	57500	-28.96	20240102	40050	2.00	20240416	67900	-39.84	20230620	40050	2.00	20240416	2.47	N	000990	5000	2219 억		10083323	N	N	32822	N	00	N
27	20240528	150114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40900	-250	5	-0.61	9513528250	232052	33.62	41250	41450	40800	53400	28850	41150	40997.20	22.71	0	-41558	43616	42382	41416	40182	39216	41900	39700	2220	12250	5000	31270	50	1	44398588	18159	6.89	0.98	12	0.52	5934.00	41802.00	67900	20230620	-39.76	40050	20240416	2.12	57500	-28.87	20240102	40050	2.12	20240416	67900	-39.76	20230620	40050	2.12	20240416	2.47	N	000990	5000	2219 억		10083323	N	N	8852	N	00	N
28	20240528	140114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40900	-250	5	-0.61	7932009850	193358	28.02	41250	41450	40800	53400	28850	41150	41022.20	22.71	0	-30225	43616	42382	41416	40182	39216	41900	39700	2220	12250	5000	31270	50	1	44398588	18159	6.89	0.98	12	0.44	5934.00	41802.00	67900	20230620	-39.76	40050	20240416	2.12	57500	-28.87	20240102	40050	2.12	20240416	67900	-39.76	20230620	40050	2.12	20240416	2.47	N	000990	5000	2219 억		10083323	N	N	8852	N	00	N
29	20240528	130114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40950	-200	5	-0.49	6911406900	168425	24.40	41250	41450	40800	53400	28850	41150	41035.31	22.71	0	-25283	43616	42382	41416	40182	39216	41900	39700	2220	12250	5000	31270	50	1	44398588	18181	6.90	0.98	12	0.38	5934.00	41802.00	67900	20230620	-39.69	40050	20240416	2.25	57500	-28.78	20240102	40050	2.25	20240416	67900	-39.69	20230620	40050	2.25	20240416	2.47	N	000990	5000	2219 억		10083323	N	N	8852	N	00	N
30	20240528	120113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40950	-200	5	-0.49	6078074850	148080	21.46	41250	41450	40800	53400	28850	41150	41045.67	22.71	0	-19987	43616	42382	41416	40182	39216	41900	39700	2220	12250	5000	31270	50	1	44398588	18181	6.90	0.98	12	0.33	5934.00	41802.00	67900	20230620	-39.69	40050	20240416	2.25	57500	-28.78	20240102	40050	2.25	20240416	67900	-39.69	20230620	40050	2.25	20240416	2.47	N	000990	5000	2219 억		10083323	N	N	8852	N	00	N
31	20240528	110114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40950	-200	5	-0.49	5388733400	131258	19.02	41250	41450	40800	53400	28850	41150	41054.29	22.71	0	-15709	43616	42382	41416	40182	39216	41900	39700	2220	12250	5000	31270	50	1	44398588	18181	6.90	0.98	12	0.30	5934.00	41802.00	67900	20230620	-39.69	40050	20240416	2.25	57500	-28.78	20240102	40050	2.25	20240416	67900	-39.69	20230620	40050	2.25	20240416	2.47	N	000990	5000	2219 억		10083323	N	N	8852	N	00	N
32	20240528	100114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	41000	-150	5	-0.36	3264196450	79355	11.50	41250	41450	40950	53400	28850	41150	41134.04	22.71	0	-1910	43616	42382	41416	40182	39216	41900	39700	2220	12250	5000	31270	50	1	44398588	18203	6.91	0.98	12	0.18	5934.00	41802.00	67900	20230620	-39.62	40050	20240416	2.37	57500	-28.70	20240102	40050	2.37	20240416	67900	-39.62	20230620	40050	2.37	20240416	2.47	N	000990	5000	2219 억		10083323	N	N	8852	N	00	N
33	20240528	090114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40950	-200	5	-0.49	285193850	6927	1.00	41250	41300	40950	53400	28850	41150	41172.32	22.71	0	-3373	43616	42382	41416	40182	39216	41900	39700	2220	12250	5000	31270	50	1	44398588	18181	6.90	0.98	12	0.02	5934.00	41802.00	67900	20230620	-39.69	40050	20240416	2.25	57500	-28.78	20240102	40050	2.25	20240416	67900	-39.69	20230620	40050	2.25	20240416	2.47	N	000990	5000	2219 억		10083323	N	N	8852	N	00	N
34	20240527	160113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	41150	-1550	5	-3.63	28106522600	686047	200.10	42650	42650	40450	55500	29900	42700	40965.50	23.11	0	-190963	45066	43882	43266	42082	41466	43575	41775	2220	12800	5000	32450	50	1	44398588	18270	6.93	0.98	12	1.55	5934.00	41802.00	67900	20230620	-39.40	40050	20240416	2.75	57500	-28.43	20240102	40050	2.75	20240416	67900	-39.40	20230620	40050	2.75	20240416	2.45	N	000990	5000	2219 억		10262718	N	N	8852	N	00	N
35	20240527	150113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40950	-1750	5	-4.10	25492976600	622374	181.53	42650	42650	40450	55500	29900	42700	40958.49	23.11	0	-192774	45066	43882	43266	42082	41466	43575	41775	2220	12800	5000	32450	50	1	44398588	18181	6.90	0.98	12	1.40	5934.00	41802.00	67900	20230620	-39.69	40050	20240416	2.25	57500	-28.78	20240102	40050	2.25	20240416	67900	-39.69	20230620	40050	2.25	20240416	2.45	N	000990	5000	2219 억		10262718	N	N	789	N	00	N
36	20240527	140114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40500	-2200	5	-5.15	21767677600	530706	154.79	42650	42650	40500	55500	29900	42700	41013.76	23.11	0	-175433	45066	43882	43266	42082	41466	43575	41775	2220	12800	5000	32450	50	1	44398588	17981	6.83	0.97	12	1.20	5934.00	41802.00	67900	20230620	-40.35	40050	20240416	1.12	57500	-29.57	20240102	40050	1.12	20240416	67900	-40.35	20230620	40050	1.12	20240416	2.45	N	000990	5000	2219 억		10262718	N	N	789	N	00	N
37	20240527	130114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40600	-2100	5	-4.92	18900848700	459991	134.17	42650	42650	40500	55500	29900	42700	41086.63	23.11	0	-154770	45066	43882	43266	42082	41466	43575	41775	2220	12800	5000	32450	50	1	44398588	18026	6.84	0.97	12	1.04	5934.00	41802.00	67900	20230620	-40.21	40050	20240416	1.37	57500	-29.39	20240102	40050	1.37	20240416	67900	-40.21	20230620	40050	1.37	20240416	2.45	N	000990	5000	2219 억		10262718	N	N	789	N	00	N
38	20240527	120114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40550	-2150	5	-5.04	16096311000	390812	113.99	42650	42650	40550	55500	29900	42700	41183.55	23.11	0	-134671	45066	43882	43266	42082	41466	43575	41775	2220	12800	5000	32450	50	1	44398588	18004	6.83	0.97	12	0.88	5934.00	41802.00	67900	20230620	-40.28	40050	20240416	1.25	57500	-29.48	20240102	40050	1.25	20240416	67900	-40.28	20230620	40050	1.25	20240416	2.45	N	000990	5000	2219 억		10262718	N	N	789	N	00	N
39	20240527	110113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	40800	-1900	5	-4.45	12518047350	302975	88.37	42650	42650	40750	55500	29900	42700	41313.22	23.11	0	-112111	45066	43882	43266	42082	41466	43575	41775	2220	12800	5000	32450	50	1	44398588	18115	6.88	0.98	12	0.68	5934.00	41802.00	67900	20230620	-39.91	40050	20240416	1.87	57500	-29.04	20240102	40050	1.87	20240416	67900	-39.91	20230620	40050	1.87	20240416	2.45	N	000990	5000	2219 억		10262718	N	N	789	N	00	N
40	20240527	100114	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	41150	-1550	5	-3.63	8174171850	197071	57.48	42650	42650	41050	55500	29900	42700	41473.03	23.11	0	-68128	45066	43882	43266	42082	41466	43575	41775	2220	12800	5000	32450	50	1	44398588	18270	6.93	0.98	12	0.44	5934.00	41802.00	67900	20230620	-39.40	40050	20240416	2.75	57500	-28.43	20240102	40050	2.75	20240416	67900	-39.40	20230620	40050	2.75	20240416	2.45	N	000990	5000	2219 억		10262718	N	N	789	N	00	N
41	20240527	090113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42300	-400	5	-0.94	380490350	8937	2.61	42650	42650	42250	55500	29900	42700	42561.60	23.11	0	-3689	45066	43882	43266	42082	41466	43575	41775	2220	12800	5000	32450	50	1	44398588	18781	7.13	1.01	12	0.02	5934.00	41802.00	67900	20230620	-37.70	40050	20240416	5.62	57500	-26.43	20240102	40050	5.62	20240416	67900	-37.70	20230620	40050	5.62	20240416	2.45	N	000990	5000	2219 억		10262718	N	N	789	N	00	N
42	20240524	160112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42700	-2000	5	-4.47	14787869700	340595	52.43	44300	44450	42650	58100	31300	44700	43418.18	23.20	0	-69935	47266	45982	44866	43582	42466	46625	44225	2220	13400	5000	33970	50	1	44398588	18958	7.20	1.02	12	0.77	5934.00	41802.00	67900	20230620	-37.11	40050	20240416	6.62	57500	-25.74	20240102	40050	6.62	20240416	67900	-37.11	20230620	40050	6.62	20240416	2.52	N	000990	5000	2219 억		10300340	N	N	789	N	00	N
43	20240524	150112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42800	-1900	5	-4.25	13272347900	305126	46.97	44300	44450	42800	58100	31300	44700	43497.26	23.20	0	-60670	47266	45982	44866	43582	42466	46625	44225	2220	13400	5000	33970	50	1	44398588	19003	7.21	1.02	12	0.69	5934.00	41802.00	67900	20230620	-36.97	40050	20240416	6.87	57500	-25.57	20240102	40050	6.87	20240416	67900	-36.97	20230620	40050	6.87	20240416	2.52	N	000990	5000	2219 억		10300340	N	N	11306	N	00	N
44	20240524	140113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43050	-1650	5	-3.69	11330262600	259857	40.00	44300	44450	42950	58100	31300	44700	43601.20	23.20	0	-47816	47266	45982	44866	43582	42466	46625	44225	2220	13400	5000	33970	50	1	44398588	19114	7.25	1.03	12	0.59	5934.00	41802.00	67900	20230620	-36.60	40050	20240416	7.49	57500	-25.13	20240102	40050	7.49	20240416	67900	-36.60	20230620	40050	7.49	20240416	2.52	N	000990	5000	2219 억		10300340	N	N	11306	N	00	N
45	20240524	130112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43150	-1550	5	-3.47	9565366100	218881	33.69	44300	44450	43100	58100	31300	44700	43700.45	23.20	0	-31916	47266	45982	44866	43582	42466	46625	44225	2220	13400	5000	33970	50	1	44398588	19158	7.27	1.03	12	0.49	5934.00	41802.00	67900	20230620	-36.45	40050	20240416	7.74	57500	-24.96	20240102	40050	7.74	20240416	67900	-36.45	20230620	40050	7.74	20240416	2.52	N	000990	5000	2219 억		10300340	N	N	11306	N	00	N
46	20240524	120112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43350	-1350	5	-3.02	8188683200	187037	28.79	44300	44450	43300	58100	31300	44700	43780.26	23.20	0	-22171	47266	45982	44866	43582	42466	46625	44225	2220	13400	5000	33970	50	1	44398588	19247	7.31	1.04	12	0.42	5934.00	41802.00	67900	20230620	-36.16	40050	20240416	8.24	57500	-24.61	20240102	40050	8.24	20240416	67900	-36.16	20230620	40050	8.24	20240416	2.52	N	000990	5000	2219 억		10300340	N	N	11306	N	00	N
47	20240524	110112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43500	-1200	5	-2.68	6781658050	154645	23.81	44300	44450	43400	58100	31300	44700	43852.15	23.20	0	-11648	47266	45982	44866	43582	42466	46625	44225	2220	13400	5000	33970	50	1	44398588	19313	7.33	1.04	12	0.35	5934.00	41802.00	67900	20230620	-35.94	40050	20240416	8.61	57500	-24.35	20240102	40050	8.61	20240416	67900	-35.94	20230620	40050	8.61	20240416	2.52	N	000990	5000	2219 억		10300340	N	N	11306	N	00	N
48	20240524	100112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43650	-1050	5	-2.35	5471960550	124688	19.19	44300	44450	43400	58100	31300	44700	43884.12	23.20	0	-4069	47266	45982	44866	43582	42466	46625	44225	2220	13400	5000	33970	50	1	44398588	19380	7.36	1.04	12	0.28	5934.00	41802.00	67900	20230620	-35.71	40050	20240416	8.99	57500	-24.09	20240102	40050	8.99	20240416	67900	-35.71	20230620	40050	8.99	20240416	2.52	N	000990	5000	2219 억		10300340	N	N	11306	N	00	N
49	20240524	090113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	44150	-550	5	-1.23	592093600	13431	2.07	44300	44300	43800	58100	31300	44700	44076.30	23.20	0	-3517	47266	45982	44866	43582	42466	46625	44225	2220	13400	5000	33970	50	1	44398588	19602	7.44	1.06	12	0.03	5934.00	41802.00	67900	20230620	-34.98	40050	20240416	10.24	57500	-23.22	20240102	40050	10.24	20240416	67900	-34.98	20230620	40050	10.24	20240416	2.52	N	000990	5000	2219 억		10300340	N	N	11306	N	00	N
50	20240523	160112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	44700	800	2	1.82	29180319100	646664	150.22	44350	46150	43750	57000	30750	43900	45125.21	23.14	0	35133	45700	44800	43350	42450	41000	45250	42900	2220	13100	5000	33360	50	1	44398588	19846	7.53	1.07	12	1.46	5934.00	41802.00	67900	20230620	-34.17	40050	20240416	11.61	57500	-22.26	20240102	40050	11.61	20240416	67900	-34.17	20230620	40050	11.61	20240416	2.52	N	000990	5000	2219 억		10272464	N	N	11306	N	00	N
51	20240523	150113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	44750	850	2	1.94	28191816200	624564	145.08	44350	46150	43750	57000	30750	43900	45138.39	23.14	0	39842	45700	44800	43350	42450	41000	45250	42900	2220	13100	5000	33360	50	1	44398588	19868	7.54	1.07	12	1.41	5934.00	41802.00	67900	20230620	-34.09	40050	20240416	11.74	57500	-22.17	20240102	40050	11.74	20240416	67900	-34.09	20230620	40050	11.74	20240416	2.52	N	000990	5000	2219 억		10272464	N	N	3942	N	00	N
52	20240523	140113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	44800	900	2	2.05	26667019650	590587	137.19	44350	46150	43750	57000	30750	43900	45153.41	23.14	0	47468	45700	44800	43350	42450	41000	45250	42900	2220	13100	5000	33360	50	1	44398588	19891	7.55	1.07	12	1.33	5934.00	41802.00	67900	20230620	-34.02	40050	20240416	11.86	57500	-22.09	20240102	40050	11.86	20240416	67900	-34.02	20230620	40050	11.86	20240416	2.52	N	000990	5000	2219 억		10272464	N	N	3942	N	00	N
53	20240523	130112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	45400	1500	2	3.42	24563576500	543962	126.36	44350	46150	43750	57000	30750	43900	45156.79	23.14	0	43321	45700	44800	43350	42450	41000	45250	42900	2220	13100	5000	33360	50	1	44398588	20157	7.65	1.09	12	1.23	5934.00	41802.00	67900	20230620	-33.14	40050	20240416	13.36	57500	-21.04	20240102	40050	13.36	20240416	67900	-33.14	20230620	40050	13.36	20240416	2.52	N	000990	5000	2219 억		10272464	N	N	3942	N	00	N
54	20240523	120112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	45250	1350	2	3.08	22776386200	504516	117.20	44350	46150	43750	57000	30750	43900	45145.02	23.14	0	41059	45700	44800	43350	42450	41000	45250	42900	2220	13100	5000	33360	50	1	44398588	20090	7.63	1.08	12	1.14	5934.00	41802.00	67900	20230620	-33.36	40050	20240416	12.98	57500	-21.30	20240102	40050	12.98	20240416	67900	-33.36	20230620	40050	12.98	20240416	2.52	N	000990	5000	2219 억		10272464	N	N	3942	N	00	N
55	20240523	110112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	45000	1100	2	2.51	20805767950	460898	107.07	44350	46150	43750	57000	30750	43900	45141.81	23.14	0	40979	45700	44800	43350	42450	41000	45250	42900	2220	13100	5000	33360	50	1	44398588	19979	7.58	1.08	12	1.04	5934.00	41802.00	67900	20230620	-33.73	40050	20240416	12.36	57500	-21.74	20240102	40050	12.36	20240416	67900	-33.73	20230620	40050	12.36	20240416	2.52	N	000990	5000	2219 억		10272464	N	N	3942	N	00	N
56	20240523	100111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	45250	1350	2	3.08	17040710050	377779	87.76	44350	46150	43750	57000	30750	43900	45107.62	23.14	0	39423	45700	44800	43350	42450	41000	45250	42900	2220	13100	5000	33360	50	1	44398588	20090	7.63	1.08	12	0.85	5934.00	41802.00	67900	20230620	-33.36	40050	20240416	12.98	57500	-21.30	20240102	40050	12.98	20240416	67900	-33.36	20230620	40050	12.98	20240416	2.52	N	000990	5000	2219 억		10272464	N	N	3942	N	00	N
57	20240523	090112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	44200	300	2	0.68	881804200	19840	4.61	44350	44750	44150	57000	30750	43900	44445.78	23.14	0	5959	45700	44800	43350	42450	41000	45250	42900	2220	13100	5000	33360	50	1	44398588	19624	7.45	1.06	12	0.04	5934.00	41802.00	67900	20230620	-34.90	40050	20240416	10.36	57500	-23.13	20240102	40050	10.36	20240416	67900	-34.90	20230620	40050	10.36	20240416	2.52	N	000990	5000	2219 억		10272464	N	N	3942	N	00	N
58	20240522	160111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43900	2050	2	4.90	18573877050	426223	241.36	42200	44250	41900	54400	29300	41850	43575.68	23.02	0	58858	42483	42166	41883	41566	41283	42325	41725	2220	12550	5000	31800	50	1	44398588	19491	7.40	1.05	12	0.96	5934.00	41802.00	67900	20230620	-35.35	40050	20240416	9.61	57500	-23.65	20240102	40050	9.61	20240416	67900	-35.35	20230620	40050	9.61	20240416	2.53	N	000990	5000	2219 억		10218796	N	N	3942	N	00	N
59	20240522	150111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	44000	2150	2	5.14	17407107700	399649	226.32	42200	44250	41900	54400	29300	41850	43555.99	23.02	0	55357	42483	42166	41883	41566	41283	42325	41725	2220	12550	5000	31800	50	1	44398588	19535	7.41	1.05	12	0.90	5934.00	41802.00	67900	20230620	-35.20	40050	20240416	9.86	57500	-23.48	20240102	40050	9.86	20240416	67900	-35.20	20230620	40050	9.86	20240416	2.53	N	000990	5000	2219 억		10218796	N	N	334	N	00	N
60	20240522	140112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43750	1900	2	4.54	15158243150	348461	197.33	42200	44250	41900	54400	29300	41850	43500.54	23.02	0	50697	42483	42166	41883	41566	41283	42325	41725	2220	12550	5000	31800	50	1	44398588	19424	7.37	1.05	12	0.78	5934.00	41802.00	67900	20230620	-35.57	40050	20240416	9.24	57500	-23.91	20240102	40050	9.24	20240416	67900	-35.57	20230620	40050	9.24	20240416	2.53	N	000990	5000	2219 억		10218796	N	N	334	N	00	N
61	20240522	130112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43950	2100	2	5.02	14050349150	323189	183.02	42200	44250	41900	54400	29300	41850	43474.09	23.02	0	50084	42483	42166	41883	41566	41283	42325	41725	2220	12550	5000	31800	50	1	44398588	19513	7.41	1.05	12	0.73	5934.00	41802.00	67900	20230620	-35.27	40050	20240416	9.74	57500	-23.57	20240102	40050	9.74	20240416	67900	-35.27	20230620	40050	9.74	20240416	2.53	N	000990	5000	2219 억		10218796	N	N	334	N	00	N
62	20240522	120112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	44100	2250	2	5.38	12514397600	288287	163.25	42200	44250	41900	54400	29300	41850	43409.51	23.02	0	40164	42483	42166	41883	41566	41283	42325	41725	2220	12550	5000	31800	50	1	44398588	19580	7.43	1.05	12	0.65	5934.00	41802.00	67900	20230620	-35.05	40050	20240416	10.11	57500	-23.30	20240102	40050	10.11	20240416	67900	-35.05	20230620	40050	10.11	20240416	2.53	N	000990	5000	2219 억		10218796	N	N	334	N	00	N
63	20240522	110112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43950	2100	2	5.02	9354759900	216158	122.41	42200	44250	41900	54400	29300	41850	43277.42	23.02	0	39518	42483	42166	41883	41566	41283	42325	41725	2220	12550	5000	31800	50	1	44398588	19513	7.41	1.05	12	0.49	5934.00	41802.00	67900	20230620	-35.27	40050	20240416	9.74	57500	-23.57	20240102	40050	9.74	20240416	67900	-35.27	20230620	40050	9.74	20240416	2.53	N	000990	5000	2219 억		10218796	N	N	334	N	00	N
64	20240522	100112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42750	900	2	2.15	2937358400	69150	39.16	42200	43000	41900	54400	29300	41850	42478.07	23.02	0	4246	42483	42166	41883	41566	41283	42325	41725	2220	12550	5000	31800	50	1	44398588	18980	7.20	1.02	12	0.16	5934.00	41802.00	67900	20230620	-37.04	40050	20240416	6.74	57500	-25.65	20240102	40050	6.74	20240416	67900	-37.04	20230620	40050	6.74	20240416	2.53	N	000990	5000	2219 억		10218796	N	N	334	N	00	N
65	20240522	090112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42050	200	2	0.48	208019500	4937	2.80	42200	42200	41950	54400	29300	41850	42134.80	23.02	0	-2221	42483	42166	41883	41566	41283	42325	41725	2220	12550	5000	31800	50	1	44398588	18670	7.09	1.01	12	0.01	5934.00	41802.00	67900	20230620	-38.07	40050	20240416	4.99	57500	-26.87	20240102	40050	4.99	20240416	67900	-38.07	20230620	40050	4.99	20240416	2.53	N	000990	5000	2219 억		10218796	N	N	334	N	00	N
66	20240521	160111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	41850	-50	5	-0.12	7303957050	174603	124.43	41800	42200	41600	54400	29350	41900	41831.71	23.03	0	-6150	42900	42400	41950	41450	41000	42175	41225	2220	12500	5000	31840	50	1	44398588	18581	7.05	1.00	12	0.39	5934.00	41802.00	67900	20230620	-38.37	40050	20240416	4.49	57500	-27.22	20240102	40050	4.49	20240416	67900	-38.37	20230620	40050	4.49	20240416	2.53	N	000990	5000	2219 억		10225963	N	N	334	N	00	N
67	20240521	150112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	41800	-100	5	-0.24	6261077200	149634	106.64	41800	42200	41600	54400	29350	41900	41842.57	23.03	0	-2758	42900	42400	41950	41450	41000	42175	41225	2220	12500	5000	31840	50	1	44398588	18559	7.04	1.00	12	0.34	5934.00	41802.00	67900	20230620	-38.44	40050	20240416	4.37	57500	-27.30	20240102	40050	4.37	20240416	67900	-38.44	20230620	40050	4.37	20240416	2.53	N	000990	5000	2219 억		10225963	N	N	11	N	00	N
68	20240521	140112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	41850	-50	5	-0.12	5019091450	119905	85.45	41800	42200	41600	54400	29350	41900	41858.86	23.03	0	4228	42900	42400	41950	41450	41000	42175	41225	2220	12500	5000	31840	50	1	44398588	18581	7.05	1.00	12	0.27	5934.00	41802.00	67900	20230620	-38.37	40050	20240416	4.49	57500	-27.22	20240102	40050	4.49	20240416	67900	-38.37	20230620	40050	4.49	20240416	2.53	N	000990	5000	2219 억		10225963	N	N	11	N	00	N
69	20240521	130113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	41900	0	3	0.00	4197369050	100229	71.43	41800	42200	41600	54400	29350	41900	41877.77	23.03	0	13339	42900	42400	41950	41450	41000	42175	41225	2220	12500	5000	31840	50	1	44398588	18603	7.06	1.00	12	0.23	5934.00	41802.00	67900	20230620	-38.29	40050	20240416	4.62	57500	-27.13	20240102	40050	4.62	20240416	67900	-38.29	20230620	40050	4.62	20240416	2.53	N	000990	5000	2219 억		10225963	N	N	11	N	00	N
70	20240521	120112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42000	100	2	0.24	3570565600	85314	60.80	41800	42200	41600	54400	29350	41900	41851.98	23.03	0	15483	42900	42400	41950	41450	41000	42175	41225	2220	12500	5000	31840	50	1	44398588	18647	7.08	1.00	12	0.19	5934.00	41802.00	67900	20230620	-38.14	40050	20240416	4.87	57500	-26.96	20240102	40050	4.87	20240416	67900	-38.14	20230620	40050	4.87	20240416	2.53	N	000990	5000	2219 억		10225963	N	N	11	N	00	N
71	20240521	110112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	41850	-50	5	-0.12	2702263700	64645	46.07	41800	42200	41600	54400	29350	41900	41801.42	23.03	0	13015	42900	42400	41950	41450	41000	42175	41225	2220	12500	5000	31840	50	1	44398588	18581	7.05	1.00	12	0.15	5934.00	41802.00	67900	20230620	-38.37	40050	20240416	4.49	57500	-27.22	20240102	40050	4.49	20240416	67900	-38.37	20230620	40050	4.49	20240416	2.53	N	000990	5000	2219 억		10225963	N	N	11	N	00	N
72	20240521	100112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	41750	-150	5	-0.36	2121505150	50740	36.16	41800	42200	41600	54400	29350	41900	41811.10	23.03	0	12499	42900	42400	41950	41450	41000	42175	41225	2220	12500	5000	31840	50	1	44398588	18536	7.04	1.00	12	0.11	5934.00	41802.00	67900	20230620	-38.51	40050	20240416	4.24	57500	-27.39	20240102	40050	4.24	20240416	67900	-38.51	20230620	40050	4.24	20240416	2.53	N	000990	5000	2219 억		10225963	N	N	11	N	00	N
73	20240521	090111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42150	250	2	0.60	120521600	2874	2.05	41800	42200	41800	54400	29350	41900	41936.57	23.03	0	-986	42900	42400	41950	41450	41000	42175	41225	2220	12500	5000	31840	50	1	44398588	18714	7.10	1.01	12	0.01	5934.00	41802.00	67900	20230620	-37.92	40050	20240416	5.24	57500	-26.70	20240102	40050	5.24	20240416	67900	-37.92	20230620	40050	5.24	20240416	2.53	N	000990	5000	2219 억		10225963	N	N	11	N	00	N
74	20240517	160112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42250	-900	5	-2.09	6572559450	154645	82.34	43000	43000	42250	56000	30250	43150	42502.08	23.17	0	-38247	44416	43782	43416	42782	42416	43600	42600	2220	12850	5000	32790	50	1	44398588	18758	7.12	1.01	12	0.35	5934.00	41802.00	67900	20230620	-37.78	40050	20240416	5.49	57500	-26.52	20240102	40050	5.49	20240416	67900	-37.78	20230620	40050	5.49	20240416	2.53	N	000990	5000	2219 억		10285593	N	N	2697	N	00	N
75	20240517	150113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42250	-900	5	-2.09	5629157550	132342	70.46	43000	43000	42250	56000	30250	43150	42534.90	23.17	0	-36806	44416	43782	43416	42782	42416	43600	42600	2220	12850	5000	32790	50	1	44398588	18758	7.12	1.01	12	0.30	5934.00	41802.00	67900	20230620	-37.78	40050	20240416	5.49	57500	-26.52	20240102	40050	5.49	20240416	67900	-37.78	20230620	40050	5.49	20240416	2.53	N	000990	5000	2219 억		10285593	N	N	5478	N	00	N
76	20240517	140112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42350	-800	5	-1.85	4938868750	116011	61.77	43000	43000	42300	56000	30250	43150	42572.38	23.17	0	-30114	44416	43782	43416	42782	42416	43600	42600	2220	12850	5000	32790	50	1	44398588	18803	7.14	1.01	12	0.26	5934.00	41802.00	67900	20230620	-37.63	40050	20240416	5.74	57500	-26.35	20240102	40050	5.74	20240416	67900	-37.63	20230620	40050	5.74	20240416	2.53	N	000990	5000	2219 억		10285593	N	N	5478	N	00	N
77	20240517	130112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42350	-800	5	-1.85	4524296450	106216	56.55	43000	43000	42300	56000	30250	43150	42595.21	23.17	0	-25433	44416	43782	43416	42782	42416	43600	42600	2220	12850	5000	32790	50	1	44398588	18803	7.14	1.01	12	0.24	5934.00	41802.00	67900	20230620	-37.63	40050	20240416	5.74	57500	-26.35	20240102	40050	5.74	20240416	67900	-37.63	20230620	40050	5.74	20240416	2.53	N	000990	5000	2219 억		10285593	N	N	5478	N	00	N
78	20240517	120111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42450	-700	5	-1.62	3793959750	88962	47.37	43000	43000	42350	56000	30250	43150	42646.93	23.17	0	-21634	44416	43782	43416	42782	42416	43600	42600	2220	12850	5000	32790	50	1	44398588	18847	7.15	1.02	12	0.20	5934.00	41802.00	67900	20230620	-37.48	40050	20240416	5.99	57500	-26.17	20240102	40050	5.99	20240416	67900	-37.48	20230620	40050	5.99	20240416	2.53	N	000990	5000	2219 억		10285593	N	N	5478	N	00	N
79	20240517	110112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42450	-700	5	-1.62	3123690750	73165	38.96	43000	43000	42400	56000	30250	43150	42693.74	23.17	0	-19286	44416	43782	43416	42782	42416	43600	42600	2220	12850	5000	32790	50	1	44398588	18847	7.15	1.02	12	0.16	5934.00	41802.00	67900	20230620	-37.48	40050	20240416	5.99	57500	-26.17	20240102	40050	5.99	20240416	67900	-37.48	20230620	40050	5.99	20240416	2.53	N	000990	5000	2219 억		10285593	N	N	5478	N	00	N
80	20240517	100111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42800	-350	5	-0.81	1730632900	40437	21.53	43000	43000	42600	56000	30250	43150	42798.19	23.17	0	-9484	44416	43782	43416	42782	42416	43600	42600	2220	12850	5000	32790	50	1	44398588	19003	7.21	1.02	12	0.09	5934.00	41802.00	67900	20230620	-36.97	40050	20240416	6.87	57500	-25.57	20240102	40050	6.87	20240416	67900	-36.97	20230620	40050	6.87	20240416	2.53	N	000990	5000	2219 억		10285593	N	N	5478	N	00	N
81	20240517	090111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42650	-500	5	-1.16	229549750	5361	2.85	43000	43000	42650	56000	30250	43150	42818.02	23.17	0	-2859	44416	43782	43416	42782	42416	43600	42600	2220	12850	5000	32790	50	1	44398588	18936	7.19	1.02	12	0.01	5934.00	41802.00	67900	20230620	-37.19	40050	20240416	6.49	57500	-25.83	20240102	40050	6.49	20240416	67900	-37.19	20230620	40050	6.49	20240416	2.53	N	000990	5000	2219 억		10285593	N	N	5478	N	00	N
82	20240516	160112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43150	350	2	0.82	8068279400	185921	123.27	43600	44050	43050	55600	30000	42800	43396.84	23.19	0	-6838	43600	43200	42850	42450	42100	43400	42650	2220	12800	5000	32520	50	1	44398588	19158	7.27	1.03	12	0.42	5934.00	41802.00	67900	20230620	-36.45	40050	20240416	7.74	57500	-24.96	20240102	40050	7.74	20240416	67900	-36.45	20230620	40050	7.74	20240416	2.53	N	000990	5000	2219 억		10298050	N	N	5478	N	00	N
83	20240516	150111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43200	400	2	0.93	7403878850	170536	113.07	43600	44050	43050	55600	30000	42800	43415.34	23.19	0	-7704	43600	43200	42850	42450	42100	43400	42650	2220	12800	5000	32520	50	1	44398588	19180	7.28	1.03	12	0.38	5934.00	41802.00	67900	20230620	-36.38	40050	20240416	7.87	57500	-24.87	20240102	40050	7.87	20240416	67900	-36.38	20230620	40050	7.87	20240416	2.53	N	000990	5000	2219 억		10298050	N	N	66	N	00	N
84	20240516	140111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43350	550	2	1.29	6772233250	155939	103.39	43600	44050	43050	55600	30000	42800	43428.73	23.19	0	-8715	43600	43200	42850	42450	42100	43400	42650	2220	12800	5000	32520	50	1	44398588	19247	7.31	1.04	12	0.35	5934.00	41802.00	67900	20230620	-36.16	40050	20240416	8.24	57500	-24.61	20240102	40050	8.24	20240416	67900	-36.16	20230620	40050	8.24	20240416	2.53	N	000990	5000	2219 억		10298050	N	N	66	N	00	N
85	20240516	130112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43100	300	2	0.70	5755037000	132465	87.83	43600	44050	43050	55600	30000	42800	43445.72	23.19	0	-2524	43600	43200	42850	42450	42100	43400	42650	2220	12800	5000	32520	50	1	44398588	19136	7.26	1.03	12	0.30	5934.00	41802.00	67900	20230620	-36.52	40050	20240416	7.62	57500	-25.04	20240102	40050	7.62	20240416	67900	-36.52	20230620	40050	7.62	20240416	2.53	N	000990	5000	2219 억		10298050	N	N	66	N	00	N
86	20240516	120112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43150	350	2	0.82	5396369150	124148	82.31	43600	44050	43050	55600	30000	42800	43467.23	23.19	0	-79	43600	43200	42850	42450	42100	43400	42650	2220	12800	5000	32520	50	1	44398588	19158	7.27	1.03	12	0.28	5934.00	41802.00	67900	20230620	-36.45	40050	20240416	7.74	57500	-24.96	20240102	40050	7.74	20240416	67900	-36.45	20230620	40050	7.74	20240416	2.53	N	000990	5000	2219 억		10298050	N	N	66	N	00	N
87	20240516	110111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43100	300	2	0.70	4663163250	107141	71.04	43600	44050	43100	55600	30000	42800	43523.61	23.19	0	6751	43600	43200	42850	42450	42100	43400	42650	2220	12800	5000	32520	50	1	44398588	19136	7.26	1.03	12	0.24	5934.00	41802.00	67900	20230620	-36.52	40050	20240416	7.62	57500	-25.04	20240102	40050	7.62	20240416	67900	-36.52	20230620	40050	7.62	20240416	2.53	N	000990	5000	2219 억		10298050	N	N	66	N	00	N
88	20240516	100112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43550	750	2	1.75	3601471100	82618	54.78	43600	44050	43350	55600	30000	42800	43591.85	23.19	0	10680	43600	43200	42850	42450	42100	43400	42650	2220	12800	5000	32520	50	1	44398588	19336	7.34	1.04	12	0.19	5934.00	41802.00	67900	20230620	-35.86	40050	20240416	8.74	57500	-24.26	20240102	40050	8.74	20240416	67900	-35.86	20230620	40050	8.74	20240416	2.53	N	000990	5000	2219 억		10298050	N	N	66	N	00	N
89	20240516	090111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43800	1000	2	2.34	753194250	17207	11.41	43600	44050	43600	55600	30000	42800	43772.55	23.19	0	8983	43600	43200	42850	42450	42100	43400	42650	2220	12800	5000	32520	50	1	44398588	19447	7.38	1.05	12	0.04	5934.00	41802.00	67900	20230620	-35.49	40050	20240416	9.36	57500	-23.83	20240102	40050	9.36	20240416	67900	-35.49	20230620	40050	9.36	20240416	2.53	N	000990	5000	2219 억		10298050	N	N	66	N	00	N
90	20240514	160112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42800	-100	5	-0.23	6419455100	149707	81.04	42500	43250	42500	55700	30050	42900	42880.55	23.23	0	-11851	44200	43550	43150	42500	42100	43350	42300	2220	12800	5000	32600	50	1	44398588	19003	7.21	1.02	12	0.34	5934.00	41802.00	67900	20230620	-36.97	40050	20240416	6.87	57500	-25.57	20240102	40050	6.87	20240416	67900	-36.97	20230620	40050	6.87	20240416	2.52	N	000990	5000	2219 억		10314353	N	N	66	N	00	N
91	20240514	150112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42850	-50	5	-0.12	5535590850	129074	69.87	42500	43250	42500	55700	30050	42900	42886.96	23.23	0	-6939	44200	43550	43150	42500	42100	43350	42300	2220	12800	5000	32600	50	1	44398588	19025	7.22	1.03	12	0.29	5934.00	41802.00	67900	20230620	-36.89	40050	20240416	6.99	57500	-25.48	20240102	40050	6.99	20240416	67900	-36.89	20230620	40050	6.99	20240416	2.52	N	000990	5000	2219 억		10314353	N	N	2	N	00	N
92	20240514	140112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42900	0	3	0.00	4570967050	106590	57.70	42500	43250	42500	55700	30050	42900	42883.64	23.23	0	-8075	44200	43550	43150	42500	42100	43350	42300	2220	12800	5000	32600	50	1	44398588	19047	7.23	1.03	12	0.24	5934.00	41802.00	67900	20230620	-36.82	40050	20240416	7.12	57500	-25.39	20240102	40050	7.12	20240416	67900	-36.82	20230620	40050	7.12	20240416	2.52	N	000990	5000	2219 억		10314353	N	N	2	N	00	N
93	20240514	130111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42700	-200	5	-0.47	3933453300	91698	49.64	42500	43250	42500	55700	30050	42900	42895.74	23.23	0	-6459	44200	43550	43150	42500	42100	43350	42300	2220	12800	5000	32600	50	1	44398588	18958	7.20	1.02	12	0.21	5934.00	41802.00	67900	20230620	-37.11	40050	20240416	6.62	57500	-25.74	20240102	40050	6.62	20240416	67900	-37.11	20230620	40050	6.62	20240416	2.52	N	000990	5000	2219 억		10314353	N	N	2	N	00	N
94	20240514	120112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42750	-150	5	-0.35	3404369000	79319	42.94	42500	43250	42500	55700	30050	42900	42919.97	23.23	0	-2432	44200	43550	43150	42500	42100	43350	42300	2220	12800	5000	32600	50	1	44398588	18980	7.20	1.02	12	0.18	5934.00	41802.00	67900	20230620	-37.04	40050	20240416	6.74	57500	-25.65	20240102	40050	6.74	20240416	67900	-37.04	20230620	40050	6.74	20240416	2.52	N	000990	5000	2219 억		10314353	N	N	2	N	00	N
95	20240514	110111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42900	0	3	0.00	2810460700	65458	35.43	42500	43250	42500	55700	30050	42900	42935.33	23.23	0	722	44200	43550	43150	42500	42100	43350	42300	2220	12800	5000	32600	50	1	44398588	19047	7.23	1.03	12	0.15	5934.00	41802.00	67900	20230620	-36.82	40050	20240416	7.12	57500	-25.39	20240102	40050	7.12	20240416	67900	-36.82	20230620	40050	7.12	20240416	2.52	N	000990	5000	2219 억		10314353	N	N	2	N	00	N
96	20240514	100111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43050	150	2	0.35	2030076400	47281	25.60	42500	43250	42500	55700	30050	42900	42936.41	23.23	0	3471	44200	43550	43150	42500	42100	43350	42300	2220	12800	5000	32600	50	1	44398588	19114	7.25	1.03	12	0.11	5934.00	41802.00	67900	20230620	-36.60	40050	20240416	7.49	57500	-25.13	20240102	40050	7.49	20240416	67900	-36.60	20230620	40050	7.49	20240416	2.52	N	000990	5000	2219 억		10314353	N	N	2	N	00	N
97	20240514	090111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42950	50	2	0.12	483356100	11344	6.14	42500	43100	42500	55700	30050	42900	42608.97	23.23	0	2887	44200	43550	43150	42500	42100	43350	42300	2220	12800	5000	32600	50	1	44398588	19069	7.24	1.03	12	0.03	5934.00	41802.00	67900	20230620	-36.75	40050	20240416	7.24	57500	-25.30	20240102	40050	7.24	20240416	67900	-36.75	20230620	40050	7.24	20240416	2.52	N	000990	5000	2219 억		10314353	N	N	2	N	00	N
98	20240513	160112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42900	-200	5	-0.46	7872781950	182804	85.26	43600	43800	42750	56000	30200	43100	43066.97	23.33	0	-44316	44566	43832	43416	42682	42266	43625	42475	2220	12900	5000	32750	50	1	44398588	19047	7.23	1.03	12	0.41	5934.00	41802.00	67900	20230620	-36.82	40050	20240416	7.12	57500	-25.39	20240102	40050	7.12	20240416	67900	-36.82	20230620	40050	7.12	20240416	2.49	N	000990	5000	2219 억		10357369	N	N	2	N	00	N
99	20240513	150111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42950	-150	5	-0.35	7321683550	169962	79.27	43600	43800	42750	56000	30200	43100	43078.36	23.33	0	-40014	44566	43832	43416	42682	42266	43625	42475	2220	12900	5000	32750	50	1	44398588	19069	7.24	1.03	12	0.38	5934.00	41802.00	67900	20230620	-36.75	40050	20240416	7.24	57500	-25.30	20240102	40050	7.24	20240416	67900	-36.75	20230620	40050	7.24	20240416	2.49	N	000990	5000	2219 억		10357369	N	N	0	N	00	N
100	20240513	140111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42850	-250	5	-0.58	6477811000	150284	70.09	43600	43800	42750	56000	30200	43100	43103.80	23.33	0	-33106	44566	43832	43416	42682	42266	43625	42475	2220	12900	5000	32750	50	1	44398588	19025	7.22	1.03	12	0.34	5934.00	41802.00	67900	20230620	-36.89	40050	20240416	6.99	57500	-25.48	20240102	40050	6.99	20240416	67900	-36.89	20230620	40050	6.99	20240416	2.49	N	000990	5000	2219 억		10357369	N	N	0	N	00	N
101	20240513	130111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43000	-100	5	-0.23	5944892000	137866	64.30	43600	43800	42750	56000	30200	43100	43120.80	23.33	0	-29201	44566	43832	43416	42682	42266	43625	42475	2220	12900	5000	32750	50	1	44398588	19091	7.25	1.03	12	0.31	5934.00	41802.00	67900	20230620	-36.67	40050	20240416	7.37	57500	-25.22	20240102	40050	7.37	20240416	67900	-36.67	20230620	40050	7.37	20240416	2.49	N	000990	5000	2219 억		10357369	N	N	0	N	00	N
102	20240513	120112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42900	-200	5	-0.46	5498408150	127464	59.45	43600	43800	42750	56000	30200	43100	43136.95	23.33	0	-26692	44566	43832	43416	42682	42266	43625	42475	2220	12900	5000	32750	50	1	44398588	19047	7.23	1.03	12	0.29	5934.00	41802.00	67900	20230620	-36.82	40050	20240416	7.12	57500	-25.39	20240102	40050	7.12	20240416	67900	-36.82	20230620	40050	7.12	20240416	2.49	N	000990	5000	2219 억		10357369	N	N	0	N	00	N
103	20240513	110111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42850	-250	5	-0.58	4829318100	111872	52.18	43600	43800	42750	56000	30200	43100	43168.25	23.33	0	-23819	44566	43832	43416	42682	42266	43625	42475	2220	12900	5000	32750	50	1	44398588	19025	7.22	1.03	12	0.25	5934.00	41802.00	67900	20230620	-36.89	40050	20240416	6.99	57500	-25.48	20240102	40050	6.99	20240416	67900	-36.89	20230620	40050	6.99	20240416	2.49	N	000990	5000	2219 억		10357369	N	N	0	N	00	N
104	20240513	100112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43100	0	3	0.00	2793832100	64459	30.06	43600	43800	43100	56000	30200	43100	43342.78	23.33	0	-9966	44566	43832	43416	42682	42266	43625	42475	2220	12900	5000	32750	50	1	44398588	19136	7.26	1.03	12	0.15	5934.00	41802.00	67900	20230620	-36.52	40050	20240416	7.62	57500	-25.04	20240102	40050	7.62	20240416	67900	-36.52	20230620	40050	7.62	20240416	2.49	N	000990	5000	2219 억		10357369	N	N	0	N	00	N
105	20240513	090111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43700	600	2	1.39	329578800	7560	3.53	43600	43800	43450	56000	30200	43100	43595.08	23.33	0	-1647	44566	43832	43416	42682	42266	43625	42475	2220	12900	5000	32750	50	1	44398588	19402	7.36	1.05	12	0.02	5934.00	41802.00	67900	20230620	-35.64	40050	20240416	9.11	57500	-24.00	20240102	40050	9.11	20240416	67900	-35.64	20230620	40050	9.11	20240416	2.49	N	000990	5000	2219 억		10357369	N	N	0	N	00	N
106	20240510	160111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43100	-250	5	-0.58	9213343100	212231	79.81	43800	44150	43000	56300	30350	43350	43412.30	23.47	0	-55229	45016	44182	43666	42832	42316	43925	42575	2220	12950	5000	32940	50	1	44398588	19136	7.26	1.03	12	0.48	5934.00	41802.00	67900	20230620	-36.52	40050	20240416	7.62	57500	-25.04	20240102	40050	7.62	20240416	67900	-36.52	20230620	40050	7.62	20240416	2.55	N	000990	5000	2219 억		10420070	N	N	287	N	00	N
107	20240510	150111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43250	-100	5	-0.23	7925579850	182374	68.58	43800	44150	43000	56300	30350	43350	43457.84	23.47	0	-46859	45016	44182	43666	42832	42316	43925	42575	2220	12950	5000	32940	50	1	44398588	19202	7.29	1.03	12	0.41	5934.00	41802.00	67900	20230620	-36.30	40050	20240416	7.99	57500	-24.78	20240102	40050	7.99	20240416	67900	-36.30	20230620	40050	7.99	20240416	2.55	N	000990	5000	2219 억		10420070	N	N	287	N	00	N
108	20240510	140111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43350	0	3	0.00	7390918950	170011	63.93	43800	44150	43000	56300	30350	43350	43473.18	23.47	0	-43878	45016	44182	43666	42832	42316	43925	42575	2220	12950	5000	32940	50	1	44398588	19247	7.31	1.04	12	0.38	5934.00	41802.00	67900	20230620	-36.16	40050	20240416	8.24	57500	-24.61	20240102	40050	8.24	20240416	67900	-36.16	20230620	40050	8.24	20240416	2.55	N	000990	5000	2219 억		10420070	N	N	287	N	00	N
109	20240510	130111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43200	-150	5	-0.35	6715716550	154428	58.07	43800	44150	43000	56300	30350	43350	43487.69	23.47	0	-40581	45016	44182	43666	42832	42316	43925	42575	2220	12950	5000	32940	50	1	44398588	19180	7.28	1.03	12	0.35	5934.00	41802.00	67900	20230620	-36.38	40050	20240416	7.87	57500	-24.87	20240102	40050	7.87	20240416	67900	-36.38	20230620	40050	7.87	20240416	2.55	N	000990	5000	2219 억		10420070	N	N	287	N	00	N
110	20240510	120111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43150	-200	5	-0.46	6086747300	139870	52.60	43800	44150	43000	56300	30350	43350	43517.18	23.47	0	-37109	45016	44182	43666	42832	42316	43925	42575	2220	12950	5000	32940	50	1	44398588	19158	7.27	1.03	12	0.32	5934.00	41802.00	67900	20230620	-36.45	40050	20240416	7.74	57500	-24.96	20240102	40050	7.74	20240416	67900	-36.45	20230620	40050	7.74	20240416	2.55	N	000990	5000	2219 억		10420070	N	N	287	N	00	N
111	20240510	110110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43100	-250	5	-0.58	4823308150	110672	41.62	43800	44150	43000	56300	30350	43350	43582.01	23.47	0	-26373	45016	44182	43666	42832	42316	43925	42575	2220	12950	5000	32940	50	1	44398588	19136	7.26	1.03	12	0.25	5934.00	41802.00	67900	20230620	-36.52	40050	20240416	7.62	57500	-25.04	20240102	40050	7.62	20240416	67900	-36.52	20230620	40050	7.62	20240416	2.55	N	000990	5000	2219 억		10420070	N	N	287	N	00	N
112	20240510	100111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43450	100	2	0.23	3406003100	77842	29.27	43800	44150	43400	56300	30350	43350	43755.34	23.47	0	-14818	45016	44182	43666	42832	42316	43925	42575	2220	12950	5000	32940	50	1	44398588	19291	7.32	1.04	12	0.18	5934.00	41802.00	67900	20230620	-36.01	40050	20240416	8.49	57500	-24.43	20240102	40050	8.49	20240416	67900	-36.01	20230620	40050	8.49	20240416	2.55	N	000990	5000	2219 억		10420070	N	N	287	N	00	N
113	20240510	090111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	44050	700	2	1.61	850591700	19360	7.28	43800	44150	43650	56300	30350	43350	43935.52	23.47	0	-1281	45016	44182	43666	42832	42316	43925	42575	2220	12950	5000	32940	50	1	44398588	19558	7.42	1.05	12	0.04	5934.00	41802.00	67900	20230620	-35.13	40050	20240416	9.99	57500	-23.39	20240102	40050	9.99	20240416	67900	-35.13	20230620	40050	9.99	20240416	2.55	N	000990	5000	2219 억		10420070	N	N	287	N	00	N
114	20240509	160112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43350	-1100	5	-2.47	11458687350	262957	57.76	44500	44500	43150	57700	31150	44450	43577.52	23.66	0	-98336	45550	45000	44150	43600	42750	45275	43875	2220	13250	5000	33780	50	1	44398588	19247	7.31	1.04	12	0.59	5934.00	41802.00	67900	20230620	-36.16	40050	20240416	8.24	57500	-24.61	20240102	40050	8.24	20240416	67900	-36.16	20230620	40050	8.24	20240416	2.56	N	000990	5000	2219 억		10504049	N	N	32	N	00	N
115	20240509	150112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43350	-1100	5	-2.47	8671166300	198659	43.63	44500	44500	43150	57700	31150	44450	43647.59	23.66	0	-67489	45550	45000	44150	43600	42750	45275	43875	2220	13250	5000	33780	50	1	44398588	19247	7.31	1.04	12	0.45	5934.00	41802.00	67900	20230620	-36.16	40050	20240416	8.24	57500	-24.61	20240102	40050	8.24	20240416	67900	-36.16	20230620	40050	8.24	20240416	2.56	N	000990	5000	2219 억		10504049	N	N	100	N	00	N
116	20240509	140111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43400	-1050	5	-2.36	7887108350	180580	39.66	44500	44500	43150	57700	31150	44450	43675.57	23.66	0	-63271	45550	45000	44150	43600	42750	45275	43875	2220	13250	5000	33780	50	1	44398588	19269	7.31	1.04	12	0.41	5934.00	41802.00	67900	20230620	-36.08	40050	20240416	8.36	57500	-24.52	20240102	40050	8.36	20240416	67900	-36.08	20230620	40050	8.36	20240416	2.56	N	000990	5000	2219 억		10504049	N	N	100	N	00	N
117	20240509	130111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43500	-950	5	-2.14	7367555750	168629	37.04	44500	44500	43150	57700	31150	44450	43689.90	23.66	0	-57754	45550	45000	44150	43600	42750	45275	43875	2220	13250	5000	33780	50	1	44398588	19313	7.33	1.04	12	0.38	5934.00	41802.00	67900	20230620	-35.94	40050	20240416	8.61	57500	-24.35	20240102	40050	8.61	20240416	67900	-35.94	20230620	40050	8.61	20240416	2.56	N	000990	5000	2219 억		10504049	N	N	100	N	00	N
118	20240509	120111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43400	-1050	5	-2.36	6626990600	151612	33.30	44500	44500	43150	57700	31150	44450	43709.10	23.66	0	-52588	45550	45000	44150	43600	42750	45275	43875	2220	13250	5000	33780	50	1	44398588	19269	7.31	1.04	12	0.34	5934.00	41802.00	67900	20230620	-36.08	40050	20240416	8.36	57500	-24.52	20240102	40050	8.36	20240416	67900	-36.08	20230620	40050	8.36	20240416	2.56	N	000990	5000	2219 억		10504049	N	N	100	N	00	N
119	20240509	110111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43700	-750	5	-1.69	4434842350	101184	22.22	44500	44500	43550	57700	31150	44450	43828.10	23.66	0	-25290	45550	45000	44150	43600	42750	45275	43875	2220	13250	5000	33780	50	1	44398588	19402	7.36	1.05	12	0.23	5934.00	41802.00	67900	20230620	-35.64	40050	20240416	9.11	57500	-24.00	20240102	40050	9.11	20240416	67900	-35.64	20230620	40050	9.11	20240416	2.56	N	000990	5000	2219 억		10504049	N	N	100	N	00	N
120	20240509	100111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43900	-550	5	-1.24	3104311100	70783	15.55	44500	44500	43550	57700	31150	44450	43854.84	23.66	0	-18436	45550	45000	44150	43600	42750	45275	43875	2220	13250	5000	33780	50	1	44398588	19491	7.40	1.05	12	0.16	5934.00	41802.00	67900	20230620	-35.35	40050	20240416	9.61	57500	-23.65	20240102	40050	9.61	20240416	67900	-35.35	20230620	40050	9.61	20240416	2.56	N	000990	5000	2219 억		10504049	N	N	100	N	00	N
121	20240509	090112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43700	-750	5	-1.69	432185300	9782	2.15	44500	44500	43650	57700	31150	44450	44175.37	23.66	0	-5695	45550	45000	44150	43600	42750	45275	43875	2220	13250	5000	33780	50	1	44398588	19402	7.36	1.05	12	0.02	5934.00	41802.00	67900	20230620	-35.64	40050	20240416	9.11	57500	-24.00	20240102	40050	9.11	20240416	67900	-35.64	20230620	40050	9.11	20240416	2.56	N	000990	5000	2219 억		10504049	N	N	100	N	00	N
122	20240508	160111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	44450	1650	2	3.86	19999674800	452555	157.36	43700	44700	43300	55600	30000	42800	44192.42	23.43	0	68066	43966	43382	42916	42332	41866	43150	42100	2220	12800	5000	32520	50	1	44398588	19735	7.49	1.06	12	1.02	5934.00	41802.00	67900	20230620	-34.54	40050	20240416	10.99	57500	-22.70	20240102	40050	10.99	20240416	67900	-34.54	20230620	40050	10.99	20240416	2.57	N	000990	5000	2219 억		10401003	N	N	100	N	00	N
123	20240508	150111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	44300	1500	2	3.50	18617687950	421443	146.54	43700	44700	43300	55600	30000	42800	44176.08	23.43	0	62428	43966	43382	42916	42332	41866	43150	42100	2220	12800	5000	32520	50	1	44398588	19669	7.47	1.06	12	0.95	5934.00	41802.00	67900	20230620	-34.76	40050	20240416	10.61	57500	-22.96	20240102	40050	10.61	20240416	67900	-34.76	20230620	40050	10.61	20240416	2.57	N	000990	5000	2219 억		10401003	N	N	17330	N	00	N
124	20240508	140111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	44500	1700	2	3.97	17066857750	386525	134.40	43700	44700	43300	55600	30000	42800	44154.63	23.43	0	59313	43966	43382	42916	42332	41866	43150	42100	2220	12800	5000	32520	50	1	44398588	19757	7.50	1.06	12	0.87	5934.00	41802.00	67900	20230620	-34.46	40050	20240416	11.11	57500	-22.61	20240102	40050	11.11	20240416	67900	-34.46	20230620	40050	11.11	20240416	2.57	N	000990	5000	2219 억		10401003	N	N	17330	N	00	N
125	20240508	130110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	44350	1550	2	3.62	15820610500	358513	124.66	43700	44700	43300	55600	30000	42800	44128.44	23.43	0	54240	43966	43382	42916	42332	41866	43150	42100	2220	12800	5000	32520	50	1	44398588	19691	7.47	1.06	12	0.81	5934.00	41802.00	67900	20230620	-34.68	40050	20240416	10.74	57500	-22.87	20240102	40050	10.74	20240416	67900	-34.68	20230620	40050	10.74	20240416	2.57	N	000990	5000	2219 억		10401003	N	N	17330	N	00	N
126	20240508	120111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	44450	1650	2	3.86	13454492750	305407	106.19	43700	44700	43300	55600	30000	42800	44054.33	23.43	0	36087	43966	43382	42916	42332	41866	43150	42100	2220	12800	5000	32520	50	1	44398588	19735	7.49	1.06	12	0.69	5934.00	41802.00	67900	20230620	-34.54	40050	20240416	10.99	57500	-22.70	20240102	40050	10.99	20240416	67900	-34.54	20230620	40050	10.99	20240416	2.57	N	000990	5000	2219 억		10401003	N	N	17330	N	00	N
127	20240508	110113	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	44400	1600	2	3.74	10186362050	231910	80.64	43700	44450	43300	55600	30000	42800	43923.81	23.43	0	26839	43966	43382	42916	42332	41866	43150	42100	2220	12800	5000	32520	50	1	44398588	19713	7.48	1.06	12	0.52	5934.00	41802.00	67900	20230620	-34.61	40050	20240416	10.86	57500	-22.78	20240102	40050	10.86	20240416	67900	-34.61	20230620	40050	10.86	20240416	2.57	N	000990	5000	2219 억		10401003	N	N	17330	N	00	N
128	20240508	100110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43850	1050	2	2.45	7124755900	162368	56.46	43700	44300	43300	55600	30000	42800	43880.34	23.43	0	10129	43966	43382	42916	42332	41866	43150	42100	2220	12800	5000	32520	50	1	44398588	19469	7.39	1.05	12	0.37	5934.00	41802.00	67900	20230620	-35.42	40050	20240416	9.49	57500	-23.74	20240102	40050	9.49	20240416	67900	-35.42	20230620	40050	9.49	20240416	2.57	N	000990	5000	2219 억		10401003	N	N	17330	N	00	N
129	20240508	090110	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43450	650	2	1.52	605981150	13887	4.83	43700	43700	43300	55600	30000	42800	43637.00	23.43	0	-2678	43966	43382	42916	42332	41866	43150	42100	2220	12800	5000	32520	50	1	44398588	19291	7.32	1.04	12	0.03	5934.00	41802.00	67900	20230620	-36.01	40050	20240416	8.49	57500	-24.43	20240102	40050	8.49	20240416	67900	-36.01	20230620	40050	8.49	20240416	2.57	N	000990	5000	2219 억		10401003	N	N	17330	N	00	N
130	20240503	160111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	43000	350	2	0.82	6304030400	147681	51.93	42700	43200	42400	55400	29900	42650	42685.59	23.64	0	-25556	43883	43266	42133	41516	40383	43575	41825	2220	12750	5000	32410	50	1	44398588	19091	7.25	1.03	12	0.33	5934.00	41802.00	67900	20230620	-36.67	40050	20240416	7.37	57500	-25.22	20240102	40050	7.37	20240416	67900	-36.67	20230620	40050	7.37	20240416	2.56	N	000990	5000	2219 억		10496376	N	N	1599	N	00	N
131	20240503	150112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42750	100	2	0.23	4676118350	109805	38.61	42700	42900	42400	55400	29900	42650	42585.27	23.64	0	-20097	43883	43266	42133	41516	40383	43575	41825	2220	12750	5000	32410	50	1	44398588	18980	7.20	1.02	12	0.25	5934.00	41802.00	67900	20230620	-37.04	40050	20240416	6.74	57500	-25.65	20240102	40050	6.74	20240416	67900	-37.04	20230620	40050	6.74	20240416	2.56	N	000990	5000	2219 억		10496376	N	N	162	N	00	N
132	20240503	140111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42500	-150	5	-0.35	3923457050	92143	32.40	42700	42900	42400	55400	29900	42650	42579.59	23.64	0	-17732	43883	43266	42133	41516	40383	43575	41825	2220	12750	5000	32410	50	1	44398588	18869	7.16	1.02	12	0.21	5934.00	41802.00	67900	20230620	-37.41	40050	20240416	6.12	57500	-26.09	20240102	40050	6.12	20240416	67900	-37.41	20230620	40050	6.12	20240416	2.56	N	000990	5000	2219 억		10496376	N	N	162	N	00	N
133	20240503	130112	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42500	-150	5	-0.35	3539291700	83094	29.22	42700	42900	42400	55400	29900	42650	42593.38	23.64	0	-13909	43883	43266	42133	41516	40383	43575	41825	2220	12750	5000	32410	50	1	44398588	18869	7.16	1.02	12	0.19	5934.00	41802.00	67900	20230620	-37.41	40050	20240416	6.12	57500	-26.09	20240102	40050	6.12	20240416	67900	-37.41	20230620	40050	6.12	20240416	2.56	N	000990	5000	2219 억		10496376	N	N	162	N	00	N
134	20240503	120111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42550	-100	5	-0.23	3138503300	73671	25.91	42700	42900	42400	55400	29900	42650	42601.18	23.64	0	-11613	43883	43266	42133	41516	40383	43575	41825	2220	12750	5000	32410	50	1	44398588	18892	7.17	1.02	12	0.17	5934.00	41802.00	67900	20230620	-37.33	40050	20240416	6.24	57500	-26.00	20240102	40050	6.24	20240416	67900	-37.33	20230620	40050	6.24	20240416	2.56	N	000990	5000	2219 억		10496376	N	N	162	N	00	N
135	20240503	110111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42550	-100	5	-0.23	2594383800	60875	21.41	42700	42900	42400	55400	29900	42650	42617.87	23.64	0	-9429	43883	43266	42133	41516	40383	43575	41825	2220	12750	5000	32410	50	1	44398588	18892	7.17	1.02	12	0.14	5934.00	41802.00	67900	20230620	-37.33	40050	20240416	6.24	57500	-26.00	20240102	40050	6.24	20240416	67900	-37.33	20230620	40050	6.24	20240416	2.56	N	000990	5000	2219 억		10496376	N	N	162	N	00	N
136	20240503	100111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42500	-150	5	-0.35	1910989000	44836	15.77	42700	42900	42400	55400	29900	42650	42621.34	23.64	0	-7295	43883	43266	42133	41516	40383	43575	41825	2220	12750	5000	32410	50	1	44398588	18869	7.16	1.02	12	0.10	5934.00	41802.00	67900	20230620	-37.41	40050	20240416	6.12	57500	-26.09	20240102	40050	6.12	20240416	67900	-37.41	20230620	40050	6.12	20240416	2.56	N	000990	5000	2219 억		10496376	N	N	162	N	00	N
137	20240503	090111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42650	0	3	0.00	274898800	6444	2.27	42700	42700	42550	55400	29900	42650	42660.74	23.64	0	-2782	43883	43266	42133	41516	40383	43575	41825	2220	12750	5000	32410	50	1	44398588	18936	7.19	1.02	12	0.01	5934.00	41802.00	67900	20230620	-37.19	40050	20240416	6.49	57500	-25.83	20240102	40050	6.49	20240416	67900	-37.19	20230620	40050	6.49	20240416	2.56	N	000990	5000	2219 억		10496376	N	N	162	N	00	N
138	20240502	160111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42650	1250	2	3.02	11871142900	282464	154.02	41450	42750	41000	53800	29000	41400	42023.45	23.52	0	49539	42200	41800	41500	41100	40800	41650	40950	2220	12400	5000	31460	50	1	44398588	18936	7.19	1.02	12	0.64	5934.00	41802.00	67900	20230620	-37.19	40050	20240416	6.49	57500	-25.83	20240102	40050	6.49	20240416	67900	-37.19	20230620	40050	6.49	20240416	2.55	N	000990	5000	2219 억		10443689	N	N	152	N	00	N
139	20240502	150111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42650	1250	2	3.02	10836908450	258228	140.81	41450	42700	41000	53800	29000	41400	41966.46	23.52	0	49743	42200	41800	41500	41100	40800	41650	40950	2220	12400	5000	31460	50	1	44398588	18936	7.19	1.02	12	0.58	5934.00	41802.00	67900	20230620	-37.19	40050	20240416	6.49	57500	-25.83	20240102	40050	6.49	20240416	67900	-37.19	20230620	40050	6.49	20240416	2.55	N	000990	5000	2219 억		10443689	N	N	103	N	00	N
140	20240502	140111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42650	1250	2	3.02	9322147500	222633	121.40	41450	42650	41000	53800	29000	41400	41872.28	23.52	0	48436	42200	41800	41500	41100	40800	41650	40950	2220	12400	5000	31460	50	1	44398588	18936	7.19	1.02	12	0.50	5934.00	41802.00	67900	20230620	-37.19	40050	20240416	6.49	57500	-25.83	20240102	40050	6.49	20240416	67900	-37.19	20230620	40050	6.49	20240416	2.55	N	000990	5000	2219 억		10443689	N	N	103	N	00	N
141	20240502	130111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	42300	900	2	2.17	6980732600	167526	91.35	41450	42350	41000	53800	29000	41400	41669.56	23.52	0	25331	42200	41800	41500	41100	40800	41650	40950	2220	12400	5000	31460	50	1	44398588	18781	7.13	1.01	12	0.38	5934.00	41802.00	67900	20230620	-37.70	40050	20240416	5.62	57500	-26.43	20240102	40050	5.62	20240416	67900	-37.70	20230620	40050	5.62	20240416	2.55	N	000990	5000	2219 억		10443689	N	N	103	N	00	N
142	20240502	120111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	41950	550	2	1.33	5384846300	129661	70.70	41450	42000	41000	53800	29000	41400	41530.20	23.52	0	10648	42200	41800	41500	41100	40800	41650	40950	2220	12400	5000	31460	50	1	44398588	18625	7.07	1.00	12	0.29	5934.00	41802.00	67900	20230620	-38.22	40050	20240416	4.74	57500	-27.04	20240102	40050	4.74	20240416	67900	-38.22	20230620	40050	4.74	20240416	2.55	N	000990	5000	2219 억		10443689	N	N	103	N	00	N
143	20240502	110111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	41400	0	3	0.00	3809699450	91945	50.14	41450	41950	41000	53800	29000	41400	41434.55	23.52	0	-10279	42200	41800	41500	41100	40800	41650	40950	2220	12400	5000	31460	50	1	44398588	18381	6.98	0.99	12	0.21	5934.00	41802.00	67900	20230620	-39.03	40050	20240416	3.37	57500	-28.00	20240102	40050	3.37	20240416	67900	-39.03	20230620	40050	3.37	20240416	2.55	N	000990	5000	2219 억		10443689	N	N	103	N	00	N
144	20240502	100111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	41900	500	2	1.21	2056931650	49634	27.06	41450	41950	41050	53800	29000	41400	41442.00	23.52	0	-12282	42200	41800	41500	41100	40800	41650	40950	2220	12400	5000	31460	50	1	44398588	18603	7.06	1.00	12	0.11	5934.00	41802.00	67900	20230620	-38.29	40050	20240416	4.62	57500	-27.13	20240102	40050	4.62	20240416	67900	-38.29	20230620	40050	4.62	20240416	2.55	N	000990	5000	2219 억		10443689	N	N	103	N	00	N
145	20240502	090111	55	30.00	KOSPI200		전기.전자	N	N	N	Y	40	Y	41200	-200	5	-0.48	112697300	2724	1.49	41450	41450	41150	53800	29000	41400	41371.89	23.52	0	-1541	42200	41800	41500	41100	40800	41650	40950	2220	12400	5000	31460	50	1	44398588	18292	6.94	0.99	12	0.01	5934.00	41802.00	67900	20230620	-39.32	40050	20240416	2.87	57500	-28.35	20240102	40050	2.87	20240416	67900	-39.32	20230620	40050	2.87	20240416	2.55	N	000990	5000	2219 억		10443689	N	N	103	N	00	N