KissMeData/005680/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	160213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9660	-120	5	-1.23	961829880	99030	81.77	9750	9870	9630	12710	6850	9780	9712.52	37.66	0	1545	10280	10030	9890	9640	9500	9960	9570	100	2930	500	7230	10	1	20000000	1932	13.96	0.36	12	0.50	692.00	26481.00	12110	20240430	-20.23	7800	20231031	23.85	12110	-20.23	20240430	8460	14.18	20240102	12110	-20.23	20240430	7800	23.85	20231031	1.56	N	005680	500	100 억		7532878	N	N	0	N	00	N
3	20240531	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9660	-120	5	-1.23	841972770	86609	71.52	9750	9870	9650	12710	6850	9780	9721.54	37.66	0	2315	10280	10030	9890	9640	9500	9960	9570	100	2930	500	7230	10	1	20000000	1932	13.96	0.36	12	0.43	692.00	26481.00	12110	20240430	-20.23	7800	20231031	23.85	12110	-20.23	20240430	8460	14.18	20240102	12110	-20.23	20240430	7800	23.85	20231031	1.56	N	005680	500	100 억		7532878	N	N	0	N	00	N
4	20240531	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9760	-20	5	-0.20	663521140	68175	56.30	9750	9870	9660	12710	6850	9780	9732.62	37.66	0	7928	10280	10030	9890	9640	9500	9960	9570	100	2930	500	7230	10	1	20000000	1952	14.10	0.37	12	0.34	692.00	26481.00	12110	20240430	-19.41	7800	20231031	25.13	12110	-19.41	20240430	8460	15.37	20240102	12110	-19.41	20240430	7800	25.13	20231031	1.56	N	005680	500	100 억		7532878	N	N	0	N	00	N
5	20240531	130212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9750	-30	5	-0.31	634828400	65242	53.87	9750	9870	9660	12710	6850	9780	9730.36	37.66	0	9199	10280	10030	9890	9640	9500	9960	9570	100	2930	500	7230	10	1	20000000	1950	14.09	0.37	12	0.33	692.00	26481.00	12110	20240430	-19.49	7800	20231031	25.00	12110	-19.49	20240430	8460	15.25	20240102	12110	-19.49	20240430	7800	25.00	20231031	1.56	N	005680	500	100 억		7532878	N	N	0	N	00	N
6	20240531	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9760	-20	5	-0.20	591913970	60853	50.25	9750	9870	9660	12710	6850	9780	9726.95	37.66	0	10916	10280	10030	9890	9640	9500	9960	9570	100	2930	500	7230	10	1	20000000	1952	14.10	0.37	12	0.30	692.00	26481.00	12110	20240430	-19.41	7800	20231031	25.13	12110	-19.41	20240430	8460	15.37	20240102	12110	-19.41	20240430	7800	25.13	20231031	1.56	N	005680	500	100 억		7532878	N	N	0	N	00	N
7	20240531	110213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9720	-60	5	-0.61	531843760	54691	45.16	9750	9870	9660	12710	6850	9780	9724.52	37.66	0	12661	10280	10030	9890	9640	9500	9960	9570	100	2930	500	7230	10	1	20000000	1944	14.05	0.37	12	0.27	692.00	26481.00	12110	20240430	-19.74	7800	20231031	24.62	12110	-19.74	20240430	8460	14.89	20240102	12110	-19.74	20240430	7800	24.62	20231031	1.56	N	005680	500	100 억		7532878	N	N	0	N	00	N
8	20240531	100213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9750	-30	5	-0.31	420202140	43229	35.70	9750	9870	9660	12710	6850	9780	9720.37	37.66	0	10408	10280	10030	9890	9640	9500	9960	9570	100	2930	500	7230	10	1	20000000	1950	14.09	0.37	12	0.22	692.00	26481.00	12110	20240430	-19.49	7800	20231031	25.00	12110	-19.49	20240430	8460	15.25	20240102	12110	-19.49	20240430	7800	25.00	20231031	1.56	N	005680	500	100 억		7532878	N	N	0	N	00	N
9	20240531	090213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9760	-20	5	-0.20	31317130	3212	2.65	9750	9830	9730	12710	6850	9780	9750.02	37.66	0	-1974	10280	10030	9890	9640	9500	9960	9570	100	2930	500	7230	10	1	20000000	1952	14.10	0.37	12	0.02	692.00	26481.00	12110	20240430	-19.41	7800	20231031	25.13	12110	-19.41	20240430	8460	15.37	20240102	12110	-19.41	20240430	7800	25.13	20231031	1.56	N	005680	500	100 억		7532878	N	N	0	N	00	N
10	20240530	160211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9780	-270	5	-2.69	1186824710	120330	91.53	10000	10140	9750	13060	7040	10050	9863.08	37.78	0	-19041	10396	10222	10106	9932	9816	10310	10020	100	3010	500	7430	10	1	20000000	1956	14.13	0.37	12	0.60	692.00	26481.00	12110	20240430	-19.24	7800	20231031	25.38	12110	-19.24	20240430	8460	15.60	20240102	12110	-19.24	20240430	7800	25.38	20231031	1.60	N	005680	500	100 억		7555179	N	N	0	N	00	N
11	20240530	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9810	-240	5	-2.39	1105063630	111977	85.18	10000	10140	9750	13060	7040	10050	9868.67	37.78	0	-14836	10396	10222	10106	9932	9816	10310	10020	100	3010	500	7430	10	1	20000000	1962	14.18	0.37	12	0.56	692.00	26481.00	12110	20240430	-18.99	7800	20231031	25.77	12110	-18.99	20240430	8460	15.96	20240102	12110	-18.99	20240430	7800	25.77	20231031	1.60	N	005680	500	100 억		7555179	N	N	0	N	00	N
12	20240530	140213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9790	-260	5	-2.59	968665520	98030	74.57	10000	10140	9760	13060	7040	10050	9881.32	37.78	0	-10684	10396	10222	10106	9932	9816	10310	10020	100	3010	500	7430	10	1	20000000	1958	14.15	0.37	12	0.49	692.00	26481.00	12110	20240430	-19.16	7800	20231031	25.51	12110	-19.16	20240430	8460	15.72	20240102	12110	-19.16	20240430	7800	25.51	20231031	1.60	N	005680	500	100 억		7555179	N	N	0	N	00	N
13	20240530	130212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9900	-150	5	-1.49	514129170	51767	39.38	10000	10140	9880	13060	7040	10050	9931.60	37.78	0	-8700	10396	10222	10106	9932	9816	10310	10020	100	3010	500	7430	10	1	20000000	1980	14.31	0.37	12	0.26	692.00	26481.00	12110	20240430	-18.25	7800	20231031	26.92	12110	-18.25	20240430	8460	17.02	20240102	12110	-18.25	20240430	7800	26.92	20231031	1.60	N	005680	500	100 억		7555179	N	N	0	N	00	N
14	20240530	120212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9950	-100	5	-1.00	423946980	42660	32.45	10000	10140	9880	13060	7040	10050	9937.81	37.78	0	-9603	10396	10222	10106	9932	9816	10310	10020	100	3010	500	7430	10	1	20000000	1990	14.38	0.38	12	0.21	692.00	26481.00	12110	20240430	-17.84	7800	20231031	27.56	12110	-17.84	20240430	8460	17.61	20240102	12110	-17.84	20240430	7800	27.56	20231031	1.60	N	005680	500	100 억		7555179	N	N	0	N	00	N
15	20240530	110212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9970	-80	5	-0.80	405078100	40766	31.01	10000	10140	9880	13060	7040	10050	9936.67	37.78	0	-9574	10396	10222	10106	9932	9816	10310	10020	100	3010	500	7430	10	1	20000000	1994	14.41	0.38	12	0.20	692.00	26481.00	12110	20240430	-17.67	7800	20231031	27.82	12110	-17.67	20240430	8460	17.85	20240102	12110	-17.67	20240430	7800	27.82	20231031	1.60	N	005680	500	100 억		7555179	N	N	0	N	00	N
16	20240530	100212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9910	-140	5	-1.39	357616760	35993	27.38	10000	10140	9880	13060	7040	10050	9935.73	37.78	0	-10907	10396	10222	10106	9932	9816	10310	10020	100	3010	500	7430	10	1	20000000	1982	14.32	0.37	12	0.18	692.00	26481.00	12110	20240430	-18.17	7800	20231031	27.05	12110	-18.17	20240430	8460	17.14	20240102	12110	-18.17	20240430	7800	27.05	20231031	1.60	N	005680	500	100 억		7555179	N	N	0	N	00	N
17	20240530	090213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10100	50	2	0.50	6024590	602	0.46	10000	10140	10000	13060	7040	10050	10007.62	37.78	0	102	10396	10222	10106	9932	9816	10310	10020	100	3010	500	7430	10	1	20000000	2020	14.60	0.38	12	0.00	692.00	26481.00	12110	20240430	-16.60	7800	20231031	29.49	12110	-16.60	20240430	8460	19.39	20240102	12110	-16.60	20240430	7800	29.49	20231031	1.60	N	005680	500	100 억		7555179	N	N	0	N	00	N
18	20240529	160210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10050	70	2	0.70	1329845380	131219	230.82	9990	10280	9990	12970	6990	9980	10134.55	37.75	0	8622	10160	10070	10020	9930	9880	10045	9905	100	2990	500	7380	10	1	20000000	2010	14.52	0.38	12	0.66	692.00	26481.00	12110	20240430	-17.01	7800	20231031	28.85	12110	-17.01	20240430	8460	18.79	20240102	12110	-17.01	20240430	7800	28.85	20231031	1.59	N	005680	500	100 억		7549384	N	N	0	N	00	N
19	20240529	150212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10080	100	2	1.00	1207034320	119011	209.35	9990	10280	9990	12970	6990	9980	10142.21	37.75	0	6856	10160	10070	10020	9930	9880	10045	9905	100	2990	500	7380	10	1	20000000	2016	14.57	0.38	12	0.60	692.00	26481.00	12110	20240430	-16.76	7800	20231031	29.23	12110	-16.76	20240430	8460	19.15	20240102	12110	-16.76	20240430	7800	29.23	20231031	1.59	N	005680	500	100 억		7549384	N	N	0	N	00	N
20	20240529	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10210	230	2	2.30	778306330	76571	134.69	9990	10280	9990	12970	6990	9980	10164.51	37.75	0	-2482	10160	10070	10020	9930	9880	10045	9905	100	2990	500	7380	10	1	20000000	2042	14.75	0.39	12	0.38	692.00	26481.00	12110	20240430	-15.69	7800	20231031	30.90	12110	-15.69	20240430	8460	20.69	20240102	12110	-15.69	20240430	7800	30.90	20231031	1.59	N	005680	500	100 억		7549384	N	N	0	N	00	N
21	20240529	130211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10150	170	2	1.70	699257120	68839	121.09	9990	10280	9990	12970	6990	9980	10157.86	37.75	0	297	10160	10070	10020	9930	9880	10045	9905	100	2990	500	7380	10	1	20000000	2030	14.67	0.38	12	0.34	692.00	26481.00	12110	20240430	-16.18	7800	20231031	30.13	12110	-16.18	20240430	8460	19.98	20240102	12110	-16.18	20240430	7800	30.13	20231031	1.59	N	005680	500	100 억		7549384	N	N	0	N	00	N
22	20240529	120213	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10160	180	2	1.80	656499190	64623	113.68	9990	10280	9990	12970	6990	9980	10158.91	37.75	0	24	10160	10070	10020	9930	9880	10045	9905	100	2990	500	7380	10	1	20000000	2032	14.68	0.38	12	0.32	692.00	26481.00	12110	20240430	-16.10	7800	20231031	30.26	12110	-16.10	20240430	8460	20.09	20240102	12110	-16.10	20240430	7800	30.26	20231031	1.59	N	005680	500	100 억		7549384	N	N	0	N	00	N
23	20240529	110211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10180	200	2	2.00	570494370	56149	98.77	9990	10280	9990	12970	6990	9980	10160.37	37.75	0	1455	10160	10070	10020	9930	9880	10045	9905	100	2990	500	7380	10	1	20000000	2036	14.71	0.38	12	0.28	692.00	26481.00	12110	20240430	-15.94	7800	20231031	30.51	12110	-15.94	20240430	8460	20.33	20240102	12110	-15.94	20240430	7800	30.51	20231031	1.59	N	005680	500	100 억		7549384	N	N	0	N	00	N
24	20240529	100210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10110	130	2	1.30	491031650	48326	85.01	9990	10280	9990	12970	6990	9980	10160.82	37.75	0	-869	10160	10070	10020	9930	9880	10045	9905	100	2990	500	7380	10	1	20000000	2022	14.61	0.38	12	0.24	692.00	26481.00	12110	20240430	-16.52	7800	20231031	29.62	12110	-16.52	20240430	8460	19.50	20240102	12110	-16.52	20240430	7800	29.62	20231031	1.59	N	005680	500	100 억		7549384	N	N	0	N	00	N
25	20240529	090210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10060	80	2	0.80	390400	39	0.07	9990	10080	9990	12970	6990	9980	10010.26	37.75	0	8	10160	10070	10020	9930	9880	10045	9905	100	2990	500	7380	10	1	20000000	2012	14.54	0.38	12	0.00	692.00	26481.00	12110	20240430	-16.93	7800	20231031	28.97	12110	-16.93	20240430	8460	18.91	20240102	12110	-16.93	20240430	7800	28.97	20231031	1.59	N	005680	500	100 억		7549384	N	N	0	N	00	N
26	20240528	160210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9980	-30	5	-0.30	567305120	56641	42.49	10010	10110	9970	13010	7010	10010	10015.97	37.77	0	-2682	10216	10112	9946	9842	9676	10165	9895	100	3000	500	7400	10	1	20000000	1996	14.42	0.38	12	0.28	692.00	26481.00	12110	20240430	-17.59	7800	20231031	27.95	12110	-17.59	20240430	8460	17.97	20240102	12110	-17.59	20240430	7800	27.95	20231031	1.59	N	005680	500	100 억		7554863	N	N	0	N	00	N
27	20240528	150211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9990	-20	5	-0.20	532378420	53142	39.87	10010	10110	9970	13010	7010	10010	10018.04	37.77	0	-2119	10216	10112	9946	9842	9676	10165	9895	100	3000	500	7400	10	1	20000000	1998	14.44	0.38	12	0.27	692.00	26481.00	12110	20240430	-17.51	7800	20231031	28.08	12110	-17.51	20240430	8460	18.09	20240102	12110	-17.51	20240430	7800	28.08	20231031	1.59	N	005680	500	100 억		7554863	N	N	0	N	00	N
28	20240528	140212	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10010	0	3	0.00	461108310	46017	34.52	10010	10110	9970	13010	7010	10010	10020.39	37.77	0	-1579	10216	10112	9946	9842	9676	10165	9895	100	3000	500	7400	10	1	20000000	2002	14.47	0.38	12	0.23	692.00	26481.00	12110	20240430	-17.34	7800	20231031	28.33	12110	-17.34	20240430	8460	18.32	20240102	12110	-17.34	20240430	7800	28.33	20231031	1.59	N	005680	500	100 억		7554863	N	N	0	N	00	N
29	20240528	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9990	-20	5	-0.20	368072860	36729	27.55	10010	10110	9970	13010	7010	10010	10021.31	37.77	0	-893	10216	10112	9946	9842	9676	10165	9895	100	3000	500	7400	10	1	20000000	1998	14.44	0.38	12	0.18	692.00	26481.00	12110	20240430	-17.51	7800	20231031	28.08	12110	-17.51	20240430	8460	18.09	20240102	12110	-17.51	20240430	7800	28.08	20231031	1.59	N	005680	500	100 억		7554863	N	N	0	N	00	N
30	20240528	120210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10010	0	3	0.00	317963540	31717	23.79	10010	10110	9970	13010	7010	10010	10025.02	37.77	0	639	10216	10112	9946	9842	9676	10165	9895	100	3000	500	7400	10	1	20000000	2002	14.47	0.38	12	0.16	692.00	26481.00	12110	20240430	-17.34	7800	20231031	28.33	12110	-17.34	20240430	8460	18.32	20240102	12110	-17.34	20240430	7800	28.33	20231031	1.59	N	005680	500	100 억		7554863	N	N	0	N	00	N
31	20240528	110210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10000	-10	5	-0.10	218365780	21744	16.31	10010	10110	9980	13010	7010	10010	10042.58	37.77	0	-1155	10216	10112	9946	9842	9676	10165	9895	100	3000	500	7400	10	1	20000000	2000	14.45	0.38	12	0.11	692.00	26481.00	12110	20240430	-17.42	7800	20231031	28.21	12110	-17.42	20240430	8460	18.20	20240102	12110	-17.42	20240430	7800	28.21	20231031	1.59	N	005680	500	100 억		7554863	N	N	0	N	00	N
32	20240528	100211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10040	30	2	0.30	127594070	12687	9.52	10010	10110	9980	13010	7010	10010	10057.07	37.77	0	-1538	10216	10112	9946	9842	9676	10165	9895	100	3000	500	7400	10	1	20000000	2008	14.51	0.38	12	0.06	692.00	26481.00	12110	20240430	-17.09	7800	20231031	28.72	12110	-17.09	20240430	8460	18.68	20240102	12110	-17.09	20240430	7800	28.72	20231031	1.59	N	005680	500	100 억		7554863	N	N	0	N	00	N
33	20240528	090211	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10010	0	3	0.00	1191490	119	0.09	10010	10040	10010	13010	7010	10010	10012.52	37.77	0	2	10216	10112	9946	9842	9676	10165	9895	100	3000	500	7400	10	1	20000000	2002	14.47	0.38	12	0.00	692.00	26481.00	12110	20240430	-17.34	7800	20231031	28.33	12110	-17.34	20240430	8460	18.32	20240102	12110	-17.34	20240430	7800	28.33	20231031	1.59	N	005680	500	100 억		7554863	N	N	0	N	00	N
34	20240527	160208	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10010	160	2	1.62	1316122410	133100	81.49	9880	10050	9780	12800	6900	9850	9888.29	37.76	0	4190	10236	10042	9936	9742	9636	9990	9690	100	2950	500	7280	10	1	20000000	2002	14.47	0.38	12	0.67	692.00	26481.00	12110	20240430	-17.34	7800	20231031	28.33	12110	-17.34	20240430	8460	18.32	20240102	12110	-17.34	20240430	7800	28.33	20231031	1.60	N	005680	500	100 억		7552162	N	N	0	N	00	N
35	20240527	150209	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10010	160	2	1.62	1264647740	127963	78.34	9880	10050	9780	12800	6900	9850	9882.98	37.76	0	3269	10236	10042	9936	9742	9636	9990	9690	100	2950	500	7280	10	1	20000000	2002	14.47	0.38	12	0.64	692.00	26481.00	12110	20240430	-17.34	7800	20231031	28.33	12110	-17.34	20240430	8460	18.32	20240102	12110	-17.34	20240430	7800	28.33	20231031	1.60	N	005680	500	100 억		7552162	N	N	0	N	00	N
36	20240527	140210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9980	130	2	1.32	1108185030	112268	68.73	9880	10030	9780	12800	6900	9850	9870.93	37.76	0	2969	10236	10042	9936	9742	9636	9990	9690	100	2950	500	7280	10	1	20000000	1996	14.42	0.38	12	0.56	692.00	26481.00	12110	20240430	-17.59	7800	20231031	27.95	12110	-17.59	20240430	8460	17.97	20240102	12110	-17.59	20240430	7800	27.95	20231031	1.60	N	005680	500	100 억		7552162	N	N	0	N	00	N
37	20240527	130210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9970	120	2	1.22	935687830	94992	58.16	9880	9980	9780	12800	6900	9850	9850.18	37.76	0	6609	10236	10042	9936	9742	9636	9990	9690	100	2950	500	7280	10	1	20000000	1994	14.41	0.38	12	0.47	692.00	26481.00	12110	20240430	-17.67	7800	20231031	27.82	12110	-17.67	20240430	8460	17.85	20240102	12110	-17.67	20240430	7800	27.82	20231031	1.60	N	005680	500	100 억		7552162	N	N	0	N	00	N
38	20240527	120210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9880	30	2	0.30	830770900	84410	51.68	9880	9950	9780	12800	6900	9850	9842.07	37.76	0	9969	10236	10042	9936	9742	9636	9990	9690	100	2950	500	7280	10	1	20000000	1976	14.28	0.37	12	0.42	692.00	26481.00	12110	20240430	-18.41	7800	20231031	26.67	12110	-18.41	20240430	8460	16.78	20240102	12110	-18.41	20240430	7800	26.67	20231031	1.60	N	005680	500	100 억		7552162	N	N	0	N	00	N
39	20240527	110210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9880	30	2	0.30	703703350	71518	43.78	9880	9950	9780	12800	6900	9850	9839.49	37.76	0	11492	10236	10042	9936	9742	9636	9990	9690	100	2950	500	7280	10	1	20000000	1976	14.28	0.37	12	0.36	692.00	26481.00	12110	20240430	-18.41	7800	20231031	26.67	12110	-18.41	20240430	8460	16.78	20240102	12110	-18.41	20240430	7800	26.67	20231031	1.60	N	005680	500	100 억		7552162	N	N	0	N	00	N
40	20240527	100210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9840	-10	5	-0.10	525660690	53479	32.74	9880	9930	9780	12800	6900	9850	9829.20	37.76	0	16106	10236	10042	9936	9742	9636	9990	9690	100	2950	500	7280	10	1	20000000	1968	14.22	0.37	12	0.27	692.00	26481.00	12110	20240430	-18.74	7800	20231031	26.15	12110	-18.74	20240430	8460	16.31	20240102	12110	-18.74	20240430	7800	26.15	20231031	1.60	N	005680	500	100 억		7552162	N	N	0	N	00	N
41	20240527	090210	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9930	80	2	0.81	41749630	4226	2.59	9880	9930	9880	12800	6900	9850	9880.91	37.76	0	1910	10236	10042	9936	9742	9636	9990	9690	100	2950	500	7280	10	1	20000000	1986	14.35	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.00	7800	20231031	27.31	12110	-18.00	20240430	8460	17.38	20240102	12110	-18.00	20240430	7800	27.31	20231031	1.60	N	005680	500	100 억		7552162	N	N	0	N	00	N
42	20240524	160202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9850	-310	5	-3.05	1623470690	163152	219.97	10100	10130	9830	13200	7120	10160	9950.73	37.74	0	5283	10440	10300	10160	10020	9880	10370	10090	100	3040	500	7510	10	1	20000000	1970	14.23	0.37	12	0.82	692.00	26481.00	12110	20240430	-18.66	7800	20231031	26.28	12110	-18.66	20240430	8460	16.43	20240102	12110	-18.66	20240430	7800	26.28	20231031	1.67	N	005680	500	100 억		7548418	N	N	0	N	00	N
43	20240524	150204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9890	-270	5	-2.66	1400694230	140531	189.47	10100	10130	9850	13200	7120	10160	9967.15	37.74	0	4029	10440	10300	10160	10020	9880	10370	10090	100	3040	500	7510	10	1	20000000	1978	14.29	0.37	12	0.70	692.00	26481.00	12110	20240430	-18.33	7800	20231031	26.79	12110	-18.33	20240430	8460	16.90	20240102	12110	-18.33	20240430	7800	26.79	20231031	1.67	N	005680	500	100 억		7548418	N	N	0	N	00	N
44	20240524	140204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9970	-190	5	-1.87	1036113640	103763	139.90	10100	10130	9940	13200	7120	10160	9985.39	37.74	0	2265	10440	10300	10160	10020	9880	10370	10090	100	3040	500	7510	10	1	20000000	1994	14.41	0.38	12	0.52	692.00	26481.00	12110	20240430	-17.67	7800	20231031	27.82	12110	-17.67	20240430	8460	17.85	20240102	12110	-17.67	20240430	7800	27.82	20231031	1.67	N	005680	500	100 억		7548418	N	N	0	N	00	N
45	20240524	130203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9970	-190	5	-1.87	875080030	87619	118.13	10100	10130	9940	13200	7120	10160	9987.33	37.74	0	-2749	10440	10300	10160	10020	9880	10370	10090	100	3040	500	7510	10	1	20000000	1994	14.41	0.38	12	0.44	692.00	26481.00	12110	20240430	-17.67	7800	20231031	27.82	12110	-17.67	20240430	8460	17.85	20240102	12110	-17.67	20240430	7800	27.82	20231031	1.67	N	005680	500	100 억		7548418	N	N	0	N	00	N
46	20240524	120204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10010	-150	5	-1.48	776459220	77744	104.82	10100	10130	9940	13200	7120	10160	9987.38	37.74	0	-2870	10440	10300	10160	10020	9880	10370	10090	100	3040	500	7510	10	1	20000000	2002	14.47	0.38	12	0.39	692.00	26481.00	12110	20240430	-17.34	7800	20231031	28.33	12110	-17.34	20240430	8460	18.32	20240102	12110	-17.34	20240430	7800	28.33	20231031	1.67	N	005680	500	100 억		7548418	N	N	0	N	00	N
47	20240524	110203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9950	-210	5	-2.07	709856560	71071	95.82	10100	10130	9940	13200	7120	10160	9987.99	37.74	0	-2612	10440	10300	10160	10020	9880	10370	10090	100	3040	500	7510	10	1	20000000	1990	14.38	0.38	12	0.36	692.00	26481.00	12110	20240430	-17.84	7800	20231031	27.56	12110	-17.84	20240430	8460	17.61	20240102	12110	-17.84	20240430	7800	27.56	20231031	1.67	N	005680	500	100 억		7548418	N	N	0	N	00	N
48	20240524	100203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	9980	-180	5	-1.77	478097010	47862	64.53	10100	10130	9940	13200	7120	10160	9989.07	37.74	0	-721	10440	10300	10160	10020	9880	10370	10090	100	3040	500	7510	10	1	20000000	1996	14.42	0.38	12	0.24	692.00	26481.00	12110	20240430	-17.59	7800	20231031	27.95	12110	-17.59	20240430	8460	17.97	20240102	12110	-17.59	20240430	7800	27.95	20231031	1.67	N	005680	500	100 억		7548418	N	N	0	N	00	N
49	20240524	090204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10130	-30	5	-0.30	5719630	566	0.76	10100	10130	10100	13200	7120	10160	10105.35	37.74	0	407	10440	10300	10160	10020	9880	10370	10090	100	3040	500	7510	10	1	20000000	2026	14.64	0.38	12	0.00	692.00	26481.00	12110	20240430	-16.35	7800	20231031	29.87	12110	-16.35	20240430	8460	19.74	20240102	12110	-16.35	20240430	7800	29.87	20231031	1.67	N	005680	500	100 억		7548418	N	N	0	N	00	N
50	20240523	160202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10160	10	2	0.10	750740330	73911	61.41	10120	10300	10020	13190	7110	10150	10157.35	37.74	0	1479	10463	10306	10193	10036	9923	10250	9980	100	3040	500	7510	10	1	20000000	2032	14.68	0.38	12	0.37	692.00	26481.00	12110	20240430	-16.10	7800	20231031	30.26	12110	-16.10	20240430	8460	20.09	20240102	12110	-16.10	20240430	7800	30.26	20231031	1.63	N	005680	500	100 억		7548863	N	N	0	N	00	N
51	20240523	150204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10160	10	2	0.10	723130880	71195	59.15	10120	10300	10020	13190	7110	10150	10157.05	37.74	0	1755	10463	10306	10193	10036	9923	10250	9980	100	3040	500	7510	10	1	20000000	2032	14.68	0.38	12	0.36	692.00	26481.00	12110	20240430	-16.10	7800	20231031	30.26	12110	-16.10	20240430	8460	20.09	20240102	12110	-16.10	20240430	7800	30.26	20231031	1.63	N	005680	500	100 억		7548863	N	N	0	N	00	N
52	20240523	140204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10150	0	3	0.00	635886430	62610	52.02	10120	10300	10020	13190	7110	10150	10156.31	37.74	0	116	10463	10306	10193	10036	9923	10250	9980	100	3040	500	7510	10	1	20000000	2030	14.67	0.38	12	0.31	692.00	26481.00	12110	20240430	-16.18	7800	20231031	30.13	12110	-16.18	20240430	8460	19.98	20240102	12110	-16.18	20240430	7800	30.13	20231031	1.63	N	005680	500	100 억		7548863	N	N	0	N	00	N
53	20240523	130203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10230	80	2	0.79	483969760	47646	39.59	10120	10300	10020	13190	7110	10150	10157.62	37.74	0	-1605	10463	10306	10193	10036	9923	10250	9980	100	3040	500	7510	10	1	20000000	2046	14.78	0.39	12	0.24	692.00	26481.00	12110	20240430	-15.52	7800	20231031	31.15	12110	-15.52	20240430	8460	20.92	20240102	12110	-15.52	20240430	7800	31.15	20231031	1.63	N	005680	500	100 억		7548863	N	N	0	N	00	N
54	20240523	120202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10220	70	2	0.69	446918010	44034	36.59	10120	10300	10020	13190	7110	10150	10149.38	37.74	0	-1280	10463	10306	10193	10036	9923	10250	9980	100	3040	500	7510	10	1	20000000	2044	14.77	0.39	12	0.22	692.00	26481.00	12110	20240430	-15.61	7800	20231031	31.03	12110	-15.61	20240430	8460	20.80	20240102	12110	-15.61	20240430	7800	31.03	20231031	1.63	N	005680	500	100 억		7548863	N	N	0	N	00	N
55	20240523	110202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10220	70	2	0.69	315740650	31208	25.93	10120	10230	10020	13190	7110	10150	10117.30	37.74	0	-27	10463	10306	10193	10036	9923	10250	9980	100	3040	500	7510	10	1	20000000	2044	14.77	0.39	12	0.16	692.00	26481.00	12110	20240430	-15.61	7800	20231031	31.03	12110	-15.61	20240430	8460	20.80	20240102	12110	-15.61	20240430	7800	31.03	20231031	1.63	N	005680	500	100 억		7548863	N	N	0	N	00	N
56	20240523	100201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10090	-60	5	-0.59	212500560	21050	17.49	10120	10180	10020	13190	7110	10150	10095.04	37.74	0	-514	10463	10306	10193	10036	9923	10250	9980	100	3040	500	7510	10	1	20000000	2018	14.58	0.38	12	0.11	692.00	26481.00	12110	20240430	-16.68	7800	20231031	29.36	12110	-16.68	20240430	8460	19.27	20240102	12110	-16.68	20240430	7800	29.36	20231031	1.63	N	005680	500	100 억		7548863	N	N	0	N	00	N
57	20240523	090203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10150	0	3	0.00	3068610	303	0.25	10120	10150	10120	13190	7110	10150	10127.43	37.74	0	-32	10463	10306	10193	10036	9923	10250	9980	100	3040	500	7510	10	1	20000000	2030	14.67	0.38	12	0.00	692.00	26481.00	12110	20240430	-16.18	7800	20231031	30.13	12110	-16.18	20240430	8460	19.98	20240102	12110	-16.18	20240430	7800	30.13	20231031	1.63	N	005680	500	100 억		7548863	N	N	0	N	00	N
58	20240522	160201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10150	-80	5	-0.78	1211688550	119160	119.07	10350	10350	10080	13290	7170	10230	10168.60	37.70	0	8428	10596	10412	10306	10122	10016	10360	10070	100	3060	500	7570	10	1	20000000	2030	14.67	0.38	12	0.60	692.00	26481.00	12110	20240430	-16.18	7800	20231031	30.13	12110	-16.18	20240430	8460	19.98	20240102	12110	-16.18	20240430	7800	30.13	20231031	1.68	N	005680	500	100 억		7539200	N	N	6	N	00	N
59	20240522	150203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10150	-80	5	-0.78	1166567000	114705	114.62	10350	10350	10080	13290	7170	10230	10170.15	37.70	0	7769	10596	10412	10306	10122	10016	10360	10070	100	3060	500	7570	10	1	20000000	2030	14.67	0.38	12	0.57	692.00	26481.00	12110	20240430	-16.18	7800	20231031	30.13	12110	-16.18	20240430	8460	19.98	20240102	12110	-16.18	20240430	7800	30.13	20231031	1.68	N	005680	500	100 억		7539200	N	N	6	N	00	N
60	20240522	140202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10180	-50	5	-0.49	1008469950	99121	99.05	10350	10350	10080	13290	7170	10230	10174.13	37.70	0	6282	10596	10412	10306	10122	10016	10360	10070	100	3060	500	7570	10	1	20000000	2036	14.71	0.38	12	0.50	692.00	26481.00	12110	20240430	-15.94	7800	20231031	30.51	12110	-15.94	20240430	8460	20.33	20240102	12110	-15.94	20240430	7800	30.51	20231031	1.68	N	005680	500	100 억		7539200	N	N	6	N	00	N
61	20240522	130203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10180	-50	5	-0.49	925899500	91018	90.95	10350	10350	10080	13290	7170	10230	10172.71	37.70	0	6775	10596	10412	10306	10122	10016	10360	10070	100	3060	500	7570	10	1	20000000	2036	14.71	0.38	12	0.46	692.00	26481.00	12110	20240430	-15.94	7800	20231031	30.51	12110	-15.94	20240430	8460	20.33	20240102	12110	-15.94	20240430	7800	30.51	20231031	1.68	N	005680	500	100 억		7539200	N	N	6	N	00	N
62	20240522	120202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10220	-10	5	-0.10	806348800	79291	79.23	10350	10350	10080	13290	7170	10230	10169.49	37.70	0	6198	10596	10412	10306	10122	10016	10360	10070	100	3060	500	7570	10	1	20000000	2044	14.77	0.39	12	0.40	692.00	26481.00	12110	20240430	-15.61	7800	20231031	31.03	12110	-15.61	20240430	8460	20.80	20240102	12110	-15.61	20240430	7800	31.03	20231031	1.68	N	005680	500	100 억		7539200	N	N	6	N	00	N
63	20240522	110202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10130	-100	5	-0.98	729672780	71771	71.72	10350	10350	10080	13290	7170	10230	10166.68	37.70	0	7033	10596	10412	10306	10122	10016	10360	10070	100	3060	500	7570	10	1	20000000	2026	14.64	0.38	12	0.36	692.00	26481.00	12110	20240430	-16.35	7800	20231031	29.87	12110	-16.35	20240430	8460	19.74	20240102	12110	-16.35	20240430	7800	29.87	20231031	1.68	N	005680	500	100 억		7539200	N	N	6	N	00	N
64	20240522	100202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10120	-110	5	-1.08	380944020	37291	37.26	10350	10350	10120	13290	7170	10230	10215.44	37.70	0	-3519	10596	10412	10306	10122	10016	10360	10070	100	3060	500	7570	10	1	20000000	2024	14.62	0.38	12	0.19	692.00	26481.00	12110	20240430	-16.43	7800	20231031	29.74	12110	-16.43	20240430	8460	19.62	20240102	12110	-16.43	20240430	7800	29.74	20231031	1.68	N	005680	500	100 억		7539200	N	N	6	N	00	N
65	20240522	090202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10330	100	2	0.98	41589840	4022	4.02	10350	10350	10270	13290	7170	10230	10340.59	37.70	0	-2069	10596	10412	10306	10122	10016	10360	10070	100	3060	500	7570	10	1	20000000	2066	14.93	0.39	12	0.02	692.00	26481.00	12110	20240430	-14.70	7800	20231031	32.44	12110	-14.70	20240430	8460	22.10	20240102	12110	-14.70	20240430	7800	32.44	20231031	1.68	N	005680	500	100 억		7539200	N	N	6	N	00	N
66	20240521	160200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10230	-130	5	-1.25	1022194010	99261	68.92	10480	10490	10200	13460	7260	10360	10298.11	37.66	0	7001	10860	10610	10440	10190	10020	10525	10105	100	3100	500	7660	10	1	20000000	2046	14.78	0.39	12	0.50	692.00	26481.00	12110	20240430	-15.52	7800	20231031	31.15	12110	-15.52	20240430	8460	20.92	20240102	12110	-15.52	20240430	7800	31.15	20231031	1.69	N	005680	500	100 억		7532294	N	N	6	N	00	N
67	20240521	150202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10240	-120	5	-1.16	911184260	88395	61.37	10480	10490	10200	13460	7260	10360	10308.10	37.66	0	7341	10860	10610	10440	10190	10020	10525	10105	100	3100	500	7660	10	1	20000000	2048	14.80	0.39	12	0.44	692.00	26481.00	12110	20240430	-15.44	7800	20231031	31.28	12110	-15.44	20240430	8460	21.04	20240102	12110	-15.44	20240430	7800	31.28	20231031	1.69	N	005680	500	100 억		7532294	N	N	10	N	00	N
68	20240521	140201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10220	-140	5	-1.35	797391790	77280	53.65	10480	10490	10200	13460	7260	10360	10318.22	37.66	0	4940	10860	10610	10440	10190	10020	10525	10105	100	3100	500	7660	10	1	20000000	2044	14.77	0.39	12	0.39	692.00	26481.00	12110	20240430	-15.61	7800	20231031	31.03	12110	-15.61	20240430	8460	20.80	20240102	12110	-15.61	20240430	7800	31.03	20231031	1.69	N	005680	500	100 억		7532294	N	N	10	N	00	N
69	20240521	130203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10270	-90	5	-0.87	719731080	69696	48.39	10480	10490	10200	13460	7260	10360	10326.72	37.66	0	4285	10860	10610	10440	10190	10020	10525	10105	100	3100	500	7660	10	1	20000000	2054	14.84	0.39	12	0.35	692.00	26481.00	12110	20240430	-15.19	7800	20231031	31.67	12110	-15.19	20240430	8460	21.39	20240102	12110	-15.19	20240430	7800	31.67	20231031	1.69	N	005680	500	100 억		7532294	N	N	10	N	00	N
70	20240521	120202	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10290	-70	5	-0.68	496693300	47925	33.27	10480	10490	10290	13460	7260	10360	10363.97	37.66	0	-1796	10860	10610	10440	10190	10020	10525	10105	100	3100	500	7660	10	1	20000000	2058	14.87	0.39	12	0.24	692.00	26481.00	12110	20240430	-15.03	7800	20231031	31.92	12110	-15.03	20240430	8460	21.63	20240102	12110	-15.03	20240430	7800	31.92	20231031	1.69	N	005680	500	100 억		7532294	N	N	10	N	00	N
71	20240521	110203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10320	-40	5	-0.39	384966460	37087	25.75	10480	10490	10310	13460	7260	10360	10380.09	37.66	0	665	10860	10610	10440	10190	10020	10525	10105	100	3100	500	7660	10	1	20000000	2064	14.91	0.39	12	0.19	692.00	26481.00	12110	20240430	-14.78	7800	20231031	32.31	12110	-14.78	20240430	8460	21.99	20240102	12110	-14.78	20240430	7800	32.31	20231031	1.69	N	005680	500	100 억		7532294	N	N	10	N	00	N
72	20240521	100203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10390	30	2	0.29	287806670	27698	19.23	10480	10490	10320	13460	7260	10360	10390.88	37.66	0	3741	10860	10610	10440	10190	10020	10525	10105	100	3100	500	7660	10	1	20000000	2078	15.01	0.39	12	0.14	692.00	26481.00	12110	20240430	-14.20	7800	20231031	33.21	12110	-14.20	20240430	8460	22.81	20240102	12110	-14.20	20240430	7800	33.21	20231031	1.69	N	005680	500	100 억		7532294	N	N	10	N	00	N
73	20240521	090200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10390	30	2	0.29	14804530	1418	0.98	10480	10480	10390	13460	7260	10360	10440.43	37.66	0	-493	10860	10610	10440	10190	10020	10525	10105	100	3100	500	7660	10	1	20000000	2078	15.01	0.39	12	0.01	692.00	26481.00	12110	20240430	-14.20	7800	20231031	33.21	12110	-14.20	20240430	8460	22.81	20240102	12110	-14.20	20240430	7800	33.21	20231031	1.69	N	005680	500	100 억		7532294	N	N	10	N	00	N
74	20240517	160203	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10460	0	3	0.00	1450837510	139110	34.38	10440	10640	10290	13590	7330	10460	10429.41	37.77	0	-13003	11200	10830	10630	10260	10060	10730	10160	100	3130	500	7740	10	1	20000000	2092	15.12	0.40	12	0.70	692.00	26481.00	12110	20240430	-13.63	7800	20231031	34.10	12110	-13.63	20240430	8460	23.64	20240102	12110	-13.63	20240430	7800	34.10	20231031	1.65	N	005680	500	100 억		7553086	N	N	15	N	00	N
75	20240517	150204	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10450	-10	5	-0.10	1350955160	129563	32.02	10440	10640	10290	13590	7330	10460	10427.01	37.77	0	-10054	11200	10830	10630	10260	10060	10730	10160	100	3130	500	7740	10	1	20000000	2090	15.10	0.39	12	0.65	692.00	26481.00	12110	20240430	-13.71	7800	20231031	33.97	12110	-13.71	20240430	8460	23.52	20240102	12110	-13.71	20240430	7800	33.97	20231031	1.65	N	005680	500	100 억		7553086	N	N	15	N	00	N
76	20240517	140200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10430	-30	5	-0.29	1239135780	118829	29.37	10440	10640	10290	13590	7330	10460	10427.89	37.77	0	-9517	11200	10830	10630	10260	10060	10730	10160	100	3130	500	7740	10	1	20000000	2086	15.07	0.39	12	0.59	692.00	26481.00	12110	20240430	-13.87	7800	20231031	33.72	12110	-13.87	20240430	8460	23.29	20240102	12110	-13.87	20240430	7800	33.72	20231031	1.65	N	005680	500	100 억		7553086	N	N	15	N	00	N
77	20240517	130201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10370	-90	5	-0.86	1148046040	110067	27.20	10440	10640	10290	13590	7330	10460	10430.43	37.77	0	-7836	11200	10830	10630	10260	10060	10730	10160	100	3130	500	7740	10	1	20000000	2074	14.99	0.39	12	0.55	692.00	26481.00	12110	20240430	-14.37	7800	20231031	32.95	12110	-14.37	20240430	8460	22.58	20240102	12110	-14.37	20240430	7800	32.95	20231031	1.65	N	005680	500	100 억		7553086	N	N	15	N	00	N
78	20240517	120200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10380	-80	5	-0.76	1025024390	98184	24.27	10440	10640	10290	13590	7330	10460	10439.83	37.77	0	-7723	11200	10830	10630	10260	10060	10730	10160	100	3130	500	7740	10	1	20000000	2076	15.00	0.39	12	0.49	692.00	26481.00	12110	20240430	-14.29	7800	20231031	33.08	12110	-14.29	20240430	8460	22.70	20240102	12110	-14.29	20240430	7800	33.08	20231031	1.65	N	005680	500	100 억		7553086	N	N	15	N	00	N
79	20240517	110200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10410	-50	5	-0.48	858723290	82179	20.31	10440	10640	10290	13590	7330	10460	10449.42	37.77	0	-6135	11200	10830	10630	10260	10060	10730	10160	100	3130	500	7740	10	1	20000000	2082	15.04	0.39	12	0.41	692.00	26481.00	12110	20240430	-14.04	7800	20231031	33.46	12110	-14.04	20240430	8460	23.05	20240102	12110	-14.04	20240430	7800	33.46	20231031	1.65	N	005680	500	100 억		7553086	N	N	15	N	00	N
80	20240517	100159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10550	90	2	0.86	521144990	50106	12.38	10440	10560	10290	13590	7330	10460	10400.84	37.77	0	-1209	11200	10830	10630	10260	10060	10730	10160	100	3130	500	7740	10	1	20000000	2110	15.25	0.40	12	0.25	692.00	26481.00	12110	20240430	-12.88	7800	20231031	35.26	12110	-12.88	20240430	8460	24.70	20240102	12110	-12.88	20240430	7800	35.26	20231031	1.65	N	005680	500	100 억		7553086	N	N	15	N	00	N
81	20240517	090200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10380	-80	5	-0.76	73721740	7117	1.76	10440	10440	10300	13590	7330	10460	10358.46	37.77	0	-2639	11200	10830	10630	10260	10060	10730	10160	100	3130	500	7740	10	1	20000000	2076	15.00	0.39	12	0.04	692.00	26481.00	12110	20240430	-14.29	7800	20231031	33.08	12110	-14.29	20240430	8460	22.70	20240102	12110	-14.29	20240430	7800	33.08	20231031	1.65	N	005680	500	100 억		7553086	N	N	15	N	00	N
82	20240516	160200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10460	-660	5	-5.94	4267455150	403210	76.47	10970	11000	10430	14450	7790	11120	10583.78	37.93	0	-32877	11793	11456	11183	10846	10573	11625	11015	100	3330	500	8220	10	1	20000000	2092	15.12	0.40	12	2.02	692.00	26481.00	12110	20240430	-13.63	7800	20231031	34.10	12110	-13.63	20240430	8460	23.64	20240102	12110	-13.63	20240430	7800	34.10	20231031	1.60	N	005680	500	100 억		7586706	N	N	15	N	00	N
83	20240516	150159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10500	-620	5	-5.58	4028808340	380431	72.15	10970	11000	10430	14450	7790	11120	10590.11	37.93	0	-31195	11793	11456	11183	10846	10573	11625	11015	100	3330	500	8220	10	1	20000000	2100	15.17	0.40	12	1.90	692.00	26481.00	12110	20240430	-13.29	7800	20231031	34.62	12110	-13.29	20240430	8460	24.11	20240102	12110	-13.29	20240430	7800	34.62	20231031	1.60	N	005680	500	100 억		7586706	N	N	15	N	00	N
84	20240516	140201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10520	-600	5	-5.40	3713854600	350366	66.45	10970	11000	10430	14450	7790	11120	10599.92	37.93	0	-28297	11793	11456	11183	10846	10573	11625	11015	100	3330	500	8220	10	1	20000000	2104	15.20	0.40	12	1.75	692.00	26481.00	12110	20240430	-13.13	7800	20231031	34.87	12110	-13.13	20240430	8460	24.35	20240102	12110	-13.13	20240430	7800	34.87	20231031	1.60	N	005680	500	100 억		7586706	N	N	15	N	00	N
85	20240516	130201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10550	-570	5	-5.13	3451411240	325437	61.72	10970	11000	10430	14450	7790	11120	10605.46	37.93	0	-24184	11793	11456	11183	10846	10573	11625	11015	100	3330	500	8220	10	1	20000000	2110	15.25	0.40	12	1.63	692.00	26481.00	12110	20240430	-12.88	7800	20231031	35.26	12110	-12.88	20240430	8460	24.70	20240102	12110	-12.88	20240430	7800	35.26	20231031	1.60	N	005680	500	100 억		7586706	N	N	15	N	00	N
86	20240516	120200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10540	-580	5	-5.22	3313396550	312353	59.24	10970	11000	10430	14450	7790	11120	10607.85	37.93	0	-21860	11793	11456	11183	10846	10573	11625	11015	100	3330	500	8220	10	1	20000000	2108	15.23	0.40	12	1.56	692.00	26481.00	12110	20240430	-12.96	7800	20231031	35.13	12110	-12.96	20240430	8460	24.59	20240102	12110	-12.96	20240430	7800	35.13	20231031	1.60	N	005680	500	100 억		7586706	N	N	15	N	00	N
87	20240516	110159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10490	-630	5	-5.67	3029224100	285349	54.12	10970	11000	10430	14450	7790	11120	10615.85	37.93	0	-24150	11793	11456	11183	10846	10573	11625	11015	100	3330	500	8220	10	1	20000000	2098	15.16	0.40	12	1.43	692.00	26481.00	12110	20240430	-13.38	7800	20231031	34.49	12110	-13.38	20240430	8460	24.00	20240102	12110	-13.38	20240430	7800	34.49	20231031	1.60	N	005680	500	100 억		7586706	N	N	15	N	00	N
88	20240516	100200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10520	-600	5	-5.40	2426348260	227872	43.22	10970	11000	10430	14450	7790	11120	10647.85	37.93	0	-7531	11793	11456	11183	10846	10573	11625	11015	100	3330	500	8220	10	1	20000000	2104	15.20	0.40	12	1.14	692.00	26481.00	12110	20240430	-13.13	7800	20231031	34.87	12110	-13.13	20240430	8460	24.35	20240102	12110	-13.13	20240430	7800	34.87	20231031	1.60	N	005680	500	100 억		7586706	N	N	15	N	00	N
89	20240516	090159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10940	-180	5	-1.62	192518210	17606	3.34	10970	11000	10820	14450	7790	11120	10934.75	37.93	0	-3455	11793	11456	11183	10846	10573	11625	11015	100	3330	500	8220	10	1	20000000	2188	15.81	0.41	12	0.09	692.00	26481.00	12110	20240430	-9.66	7800	20231031	40.26	12110	-9.66	20240430	8460	29.31	20240102	12110	-9.66	20240430	7800	40.26	20231031	1.60	N	005680	500	100 억		7586706	N	N	15	N	00	N
90	20240514	160201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	11120	210	2	1.92	5810652000	515892	89.56	10990	11520	10910	14180	7640	10910	11263.70	38.09	0	-31519	11663	11286	10983	10606	10303	11475	10795	100	3270	500	8070	10	1	20000000	2224	16.07	0.42	12	2.58	692.00	26481.00	12110	20240430	-8.18	7800	20231031	42.56	12110	-8.18	20240430	8460	31.44	20240102	12110	-8.18	20240430	7800	42.56	20231031	1.25	N	005680	500	100 억		7618023	N	N	15	N	00	N
91	20240514	150201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	11210	300	2	2.75	5564335450	493813	85.73	10990	11520	10910	14180	7640	10910	11268.25	38.09	0	-25377	11663	11286	10983	10606	10303	11475	10795	100	3270	500	8070	10	1	20000000	2242	16.20	0.42	12	2.47	692.00	26481.00	12110	20240430	-7.43	7800	20231031	43.72	12110	-7.43	20240430	8460	32.51	20240102	12110	-7.43	20240430	7800	43.72	20231031	1.25	N	005680	500	100 억		7618023	N	N	21	N	00	N
92	20240514	140201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	11180	270	2	2.47	5316676440	471646	81.88	10990	11520	10910	14180	7640	10910	11272.75	38.09	0	-23588	11663	11286	10983	10606	10303	11475	10795	100	3270	500	8070	10	1	20000000	2236	16.16	0.42	12	2.36	692.00	26481.00	12110	20240430	-7.68	7800	20231031	43.33	12110	-7.68	20240430	8460	32.15	20240102	12110	-7.68	20240430	7800	43.33	20231031	1.25	N	005680	500	100 억		7618023	N	N	21	N	00	N
93	20240514	130201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	11140	230	2	2.11	5047084400	447431	77.68	10990	11520	10910	14180	7640	10910	11280.31	38.09	0	-21257	11663	11286	10983	10606	10303	11475	10795	100	3270	500	8070	10	1	20000000	2228	16.10	0.42	12	2.24	692.00	26481.00	12110	20240430	-8.01	7800	20231031	42.82	12110	-8.01	20240430	8460	31.68	20240102	12110	-8.01	20240430	7800	42.82	20231031	1.25	N	005680	500	100 억		7618023	N	N	21	N	00	N
94	20240514	120201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	11120	210	2	1.92	4677911350	414354	71.93	10990	11520	10910	14180	7640	10910	11289.83	38.09	0	-21329	11663	11286	10983	10606	10303	11475	10795	100	3270	500	8070	10	1	20000000	2224	16.07	0.42	12	2.07	692.00	26481.00	12110	20240430	-8.18	7800	20231031	42.56	12110	-8.18	20240430	8460	31.44	20240102	12110	-8.18	20240430	7800	42.56	20231031	1.25	N	005680	500	100 억		7618023	N	N	21	N	00	N
95	20240514	110200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	11370	460	2	4.22	3828789830	338736	58.81	10990	11520	10910	14180	7640	10910	11303.40	38.09	0	-24962	11663	11286	10983	10606	10303	11475	10795	100	3270	500	8070	10	1	20000000	2274	16.43	0.43	12	1.69	692.00	26481.00	12110	20240430	-6.11	7800	20231031	45.77	12110	-6.11	20240430	8460	34.40	20240102	12110	-6.11	20240430	7800	45.77	20231031	1.25	N	005680	500	100 억		7618023	N	N	21	N	00	N
96	20240514	100200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	11320	410	2	3.76	1963093730	175238	30.42	10990	11410	10910	14180	7640	10910	11202.78	38.09	0	3527	11663	11286	10983	10606	10303	11475	10795	100	3270	500	8070	10	1	20000000	2264	16.36	0.43	12	0.88	692.00	26481.00	12110	20240430	-6.52	7800	20231031	45.13	12110	-6.52	20240430	8460	33.81	20240102	12110	-6.52	20240430	7800	45.13	20231031	1.25	N	005680	500	100 억		7618023	N	N	21	N	00	N
97	20240514	090201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10930	20	2	0.18	114595780	10462	1.82	10990	10990	10920	14180	7640	10910	10954.37	38.09	0	-3368	11663	11286	10983	10606	10303	11475	10795	100	3270	500	8070	10	1	20000000	2186	15.79	0.41	12	0.05	692.00	26481.00	12110	20240430	-9.74	7800	20231031	40.13	12110	-9.74	20240430	8460	29.20	20240102	12110	-9.74	20240430	7800	40.13	20231031	1.25	N	005680	500	100 억		7618023	N	N	21	N	00	N
98	20240513	160201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10910	-40	5	-0.37	6286732390	573680	29.33	10800	11360	10680	14230	7670	10950	10958.64	37.94	0	28738	12610	11780	11010	10180	9410	12195	10595	100	3280	500	8100	10	1	20000000	2182	15.77	0.41	12	2.87	692.00	26481.00	12110	20240430	-9.91	7800	20231031	39.87	12110	-9.91	20240430	8460	28.96	20240102	12110	-9.91	20240430	7800	39.87	20231031	1.25	N	005680	500	100 억		7588443	N	N	21	N	00	N
99	20240513	150201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10910	-40	5	-0.37	6114245110	557896	28.53	10800	11360	10680	14230	7670	10950	10959.49	37.94	0	24850	12610	11780	11010	10180	9410	12195	10595	100	3280	500	8100	10	1	20000000	2182	15.77	0.41	12	2.79	692.00	26481.00	12110	20240430	-9.91	7800	20231031	39.87	12110	-9.91	20240430	8460	28.96	20240102	12110	-9.91	20240430	7800	39.87	20231031	1.25	N	005680	500	100 억		7588443	N	N	14	N	00	N
100	20240513	140200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10990	40	2	0.37	5519774050	503859	25.76	10800	11360	10680	14230	7670	10950	10955.01	37.94	0	25404	12610	11780	11010	10180	9410	12195	10595	100	3280	500	8100	10	1	20000000	2198	15.88	0.42	12	2.52	692.00	26481.00	12110	20240430	-9.25	7800	20231031	40.90	12110	-9.25	20240430	8460	29.91	20240102	12110	-9.25	20240430	7800	40.90	20231031	1.25	N	005680	500	100 억		7588443	N	N	14	N	00	N
101	20240513	130201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	11020	70	2	0.64	5082408710	463883	23.72	10800	11360	10680	14230	7670	10950	10956.25	37.94	0	15896	12610	11780	11010	10180	9410	12195	10595	100	3280	500	8100	10	1	20000000	2204	15.92	0.42	12	2.32	692.00	26481.00	12110	20240430	-9.00	7800	20231031	41.28	12110	-9.00	20240430	8460	30.26	20240102	12110	-9.00	20240430	7800	41.28	20231031	1.25	N	005680	500	100 억		7588443	N	N	14	N	00	N
102	20240513	120201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10930	-20	5	-0.18	2862602580	264435	13.52	10800	11080	10680	14230	7670	10950	10824.76	37.94	0	19560	12610	11780	11010	10180	9410	12195	10595	100	3280	500	8100	10	1	20000000	2186	15.79	0.41	12	1.32	692.00	26481.00	12110	20240430	-9.74	7800	20231031	40.13	12110	-9.74	20240430	8460	29.20	20240102	12110	-9.74	20240430	7800	40.13	20231031	1.25	N	005680	500	100 억		7588443	N	N	14	N	00	N
103	20240513	110200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10760	-190	5	-1.74	2391088630	221045	11.30	10800	11080	10680	14230	7670	10950	10816.45	37.94	0	15293	12610	11780	11010	10180	9410	12195	10595	100	3280	500	8100	10	1	20000000	2152	15.55	0.41	12	1.11	692.00	26481.00	12110	20240430	-11.15	7800	20231031	37.95	12110	-11.15	20240430	8460	27.19	20240102	12110	-11.15	20240430	7800	37.95	20231031	1.25	N	005680	500	100 억		7588443	N	N	14	N	00	N
104	20240513	100201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10780	-170	5	-1.55	1614034910	149041	7.62	10800	11080	10680	14230	7670	10950	10828.45	37.94	0	3063	12610	11780	11010	10180	9410	12195	10595	100	3280	500	8100	10	1	20000000	2156	15.58	0.41	12	0.75	692.00	26481.00	12110	20240430	-10.98	7800	20231031	38.21	12110	-10.98	20240430	8460	27.42	20240102	12110	-10.98	20240430	7800	38.21	20231031	1.25	N	005680	500	100 억		7588443	N	N	14	N	00	N
105	20240513	090201	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10730	-220	5	-2.01	229525650	21281	1.09	10800	10820	10700	14230	7670	10950	10775.24	37.94	0	-2064	12610	11780	11010	10180	9410	12195	10595	100	3280	500	8100	10	1	20000000	2146	15.51	0.41	12	0.11	692.00	26481.00	12110	20240430	-11.40	7800	20231031	37.56	12110	-11.40	20240430	8460	26.83	20240102	12110	-11.40	20240430	7800	37.56	20231031	1.25	N	005680	500	100 억		7588443	N	N	14	N	00	N
106	20240510	160157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10950	480	2	4.58	21588680040	1938321	1663.71	10520	11840	10240	13610	7330	10470	11138.07	38.57	0	-121377	10896	10682	10546	10332	10196	10615	10265	100	3140	500	7740	10	1	20000000	2190	15.82	0.41	12	9.69	692.00	26481.00	12110	20240430	-9.58	7800	20231031	40.38	12110	-9.58	20240430	8460	29.43	20240102	12110	-9.58	20240430	7800	40.38	20231031	1.33	N	005680	500	100 억		7713292	N	N	14	N	00	N
107	20240510	150158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10840	370	2	3.53	20697155180	1856213	1593.23	10520	11840	10240	13610	7330	10470	11150.20	38.57	0	-129636	10896	10682	10546	10332	10196	10615	10265	100	3140	500	7740	10	1	20000000	2168	15.66	0.41	12	9.28	692.00	26481.00	12110	20240430	-10.49	7800	20231031	38.97	12110	-10.49	20240430	8460	28.13	20240102	12110	-10.49	20240430	7800	38.97	20231031	1.33	N	005680	500	100 억		7713292	N	N	0	N	00	N
108	20240510	140158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10840	370	2	3.53	14015511400	1244953	1068.57	10520	11840	10240	13610	7330	10470	11257.86	38.57	0	-138213	10896	10682	10546	10332	10196	10615	10265	100	3140	500	7740	10	1	20000000	2168	15.66	0.41	12	6.22	692.00	26481.00	12110	20240430	-10.49	7800	20231031	38.97	12110	-10.49	20240430	8460	28.13	20240102	12110	-10.49	20240430	7800	38.97	20231031	1.33	N	005680	500	100 억		7713292	N	N	0	N	00	N
109	20240510	130157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10350	-120	5	-1.15	937554750	90687	77.84	10520	10520	10240	13610	7330	10470	10338.36	38.57	0	7020	10896	10682	10546	10332	10196	10615	10265	100	3140	500	7740	10	1	20000000	2070	14.96	0.39	12	0.45	692.00	26481.00	12110	20240430	-14.53	7800	20231031	32.69	12110	-14.53	20240430	8460	22.34	20240102	12110	-14.53	20240430	7800	32.69	20231031	1.33	N	005680	500	100 억		7713292	N	N	0	N	00	N
110	20240510	120157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10330	-140	5	-1.34	894226300	86500	74.25	10520	10520	10240	13610	7330	10470	10337.88	38.57	0	6388	10896	10682	10546	10332	10196	10615	10265	100	3140	500	7740	10	1	20000000	2066	14.93	0.39	12	0.43	692.00	26481.00	12110	20240430	-14.70	7800	20231031	32.44	12110	-14.70	20240430	8460	22.10	20240102	12110	-14.70	20240430	7800	32.44	20231031	1.33	N	005680	500	100 억		7713292	N	N	0	N	00	N
111	20240510	110156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10320	-150	5	-1.43	792101300	76615	65.76	10520	10520	10240	13610	7330	10470	10338.72	38.57	0	5529	10896	10682	10546	10332	10196	10615	10265	100	3140	500	7740	10	1	20000000	2064	14.91	0.39	12	0.38	692.00	26481.00	12110	20240430	-14.78	7800	20231031	32.31	12110	-14.78	20240430	8460	21.99	20240102	12110	-14.78	20240430	7800	32.31	20231031	1.33	N	005680	500	100 억		7713292	N	N	0	N	00	N
112	20240510	100157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10330	-140	5	-1.34	363870320	35010	30.05	10520	10520	10330	13610	7330	10470	10393.33	38.57	0	1099	10896	10682	10546	10332	10196	10615	10265	100	3140	500	7740	10	1	20000000	2066	14.93	0.39	12	0.18	692.00	26481.00	12110	20240430	-14.70	7800	20231031	32.44	12110	-14.70	20240430	8460	22.10	20240102	12110	-14.70	20240430	7800	32.44	20231031	1.33	N	005680	500	100 억		7713292	N	N	0	N	00	N
113	20240510	090157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10430	-40	5	-0.38	15521200	1483	1.27	10520	10520	10430	13610	7330	10470	10466.08	38.57	0	-940	10896	10682	10546	10332	10196	10615	10265	100	3140	500	7740	10	1	20000000	2086	15.07	0.39	12	0.01	692.00	26481.00	12110	20240430	-13.87	7800	20231031	33.72	12110	-13.87	20240430	8460	23.29	20240102	12110	-13.87	20240430	7800	33.72	20231031	1.33	N	005680	500	100 억		7713292	N	N	0	N	00	N
114	20240509	160200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10470	-200	5	-1.87	1223768850	116435	57.02	10670	10760	10410	13870	7470	10670	10510.32	38.49	0	14930	11236	10952	10756	10472	10276	10855	10375	100	3200	500	7890	10	1	20000000	2094	15.13	0.40	12	0.58	692.00	26481.00	12110	20240430	-13.54	7800	20231031	34.23	12110	-13.54	20240430	8460	23.76	20240102	12110	-13.54	20240430	7800	34.23	20231031	1.43	N	005680	500	100 억		7697949	N	N	1	N	00	N
115	20240509	150200	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10500	-170	5	-1.59	1115171320	106050	51.94	10670	10760	10410	13870	7470	10670	10515.52	38.49	0	11904	11236	10952	10756	10472	10276	10855	10375	100	3200	500	7890	10	1	20000000	2100	15.17	0.40	12	0.53	692.00	26481.00	12110	20240430	-13.29	7800	20231031	34.62	12110	-13.29	20240430	8460	24.11	20240102	12110	-13.29	20240430	7800	34.62	20231031	1.43	N	005680	500	100 억		7697949	N	N	1	N	00	N
116	20240509	140158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10470	-200	5	-1.87	914793450	86881	42.55	10670	10760	10420	13870	7470	10670	10529.27	38.49	0	9724	11236	10952	10756	10472	10276	10855	10375	100	3200	500	7890	10	1	20000000	2094	15.13	0.40	12	0.43	692.00	26481.00	12110	20240430	-13.54	7800	20231031	34.23	12110	-13.54	20240430	8460	23.76	20240102	12110	-13.54	20240430	7800	34.23	20231031	1.43	N	005680	500	100 억		7697949	N	N	1	N	00	N
117	20240509	130157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10500	-170	5	-1.59	786094610	74582	36.53	10670	10760	10420	13870	7470	10670	10540.00	38.49	0	8520	11236	10952	10756	10472	10276	10855	10375	100	3200	500	7890	10	1	20000000	2100	15.17	0.40	12	0.37	692.00	26481.00	12110	20240430	-13.29	7800	20231031	34.62	12110	-13.29	20240430	8460	24.11	20240102	12110	-13.29	20240430	7800	34.62	20231031	1.43	N	005680	500	100 억		7697949	N	N	1	N	00	N
118	20240509	120158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10480	-190	5	-1.78	729903960	69229	33.90	10670	10760	10420	13870	7470	10670	10543.33	38.49	0	7047	11236	10952	10756	10472	10276	10855	10375	100	3200	500	7890	10	1	20000000	2096	15.14	0.40	12	0.35	692.00	26481.00	12110	20240430	-13.46	7800	20231031	34.36	12110	-13.46	20240430	8460	23.88	20240102	12110	-13.46	20240430	7800	34.36	20231031	1.43	N	005680	500	100 억		7697949	N	N	1	N	00	N
119	20240509	110156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10520	-150	5	-1.41	640651680	60724	29.74	10670	10760	10420	13870	7470	10670	10550.22	38.49	0	6040	11236	10952	10756	10472	10276	10855	10375	100	3200	500	7890	10	1	20000000	2104	15.20	0.40	12	0.30	692.00	26481.00	12110	20240430	-13.13	7800	20231031	34.87	12110	-13.13	20240430	8460	24.35	20240102	12110	-13.13	20240430	7800	34.87	20231031	1.43	N	005680	500	100 억		7697949	N	N	1	N	00	N
120	20240509	100156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10530	-140	5	-1.31	336203430	31732	15.54	10670	10760	10510	13870	7470	10670	10595.09	38.49	0	1736	11236	10952	10756	10472	10276	10855	10375	100	3200	500	7890	10	1	20000000	2106	15.22	0.40	12	0.16	692.00	26481.00	12110	20240430	-13.05	7800	20231031	35.00	12110	-13.05	20240430	8460	24.47	20240102	12110	-13.05	20240430	7800	35.00	20231031	1.43	N	005680	500	100 억		7697949	N	N	1	N	00	N
121	20240509	090156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10660	-10	5	-0.09	7127040	668	0.33	10670	10670	10660	13870	7470	10670	10669.22	38.49	0	-298	11236	10952	10756	10472	10276	10855	10375	100	3200	500	7890	10	1	20000000	2132	15.40	0.40	12	0.00	692.00	26481.00	12110	20240430	-11.97	7800	20231031	36.67	12110	-11.97	20240430	8460	26.00	20240102	12110	-11.97	20240430	7800	36.67	20231031	1.43	N	005680	500	100 억		7697949	N	N	1	N	00	N
122	20240508	160156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10670	-150	5	-1.39	2186713580	203158	65.67	10820	11040	10560	14060	7580	10820	10763.61	38.53	0	-7271	11233	11026	10813	10606	10393	10920	10500	100	3240	500	8000	10	1	20000000	2134	15.42	0.40	12	1.02	692.00	26481.00	12110	20240430	-11.89	7800	20231031	36.79	12110	-11.89	20240430	8460	26.12	20240102	12110	-11.89	20240430	7800	36.79	20231031	1.61	N	005680	500	100 억		7705542	N	N	1	N	00	N
123	20240508	150157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10710	-110	5	-1.02	1993469150	185023	59.81	10820	11040	10560	14060	7580	10820	10774.17	38.53	0	-12288	11233	11026	10813	10606	10393	10920	10500	100	3240	500	8000	10	1	20000000	2142	15.48	0.40	12	0.93	692.00	26481.00	12110	20240430	-11.56	7800	20231031	37.31	12110	-11.56	20240430	8460	26.60	20240102	12110	-11.56	20240430	7800	37.31	20231031	1.61	N	005680	500	100 억		7705542	N	N	0	N	00	N
124	20240508	140155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10690	-130	5	-1.20	1825249280	169317	54.73	10820	11040	10560	14060	7580	10820	10780.07	38.53	0	-8752	11233	11026	10813	10606	10393	10920	10500	100	3240	500	8000	10	1	20000000	2138	15.45	0.40	12	0.85	692.00	26481.00	12110	20240430	-11.73	7800	20231031	37.05	12110	-11.73	20240430	8460	26.36	20240102	12110	-11.73	20240430	7800	37.05	20231031	1.61	N	005680	500	100 억		7705542	N	N	0	N	00	N
125	20240508	130154	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10610	-210	5	-1.94	1748185260	162077	52.39	10820	11040	10560	14060	7580	10820	10786.14	38.53	0	-9371	11233	11026	10813	10606	10393	10920	10500	100	3240	500	8000	10	1	20000000	2122	15.33	0.40	12	0.81	692.00	26481.00	12110	20240430	-12.39	7800	20231031	36.03	12110	-12.39	20240430	8460	25.41	20240102	12110	-12.39	20240430	7800	36.03	20231031	1.61	N	005680	500	100 억		7705542	N	N	0	N	00	N
126	20240508	120155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10600	-220	5	-2.03	1603282760	148446	47.98	10820	11040	10560	14060	7580	10820	10800.44	38.53	0	-12478	11233	11026	10813	10606	10393	10920	10500	100	3240	500	8000	10	1	20000000	2120	15.32	0.40	12	0.74	692.00	26481.00	12110	20240430	-12.47	7800	20231031	35.90	12110	-12.47	20240430	8460	25.30	20240102	12110	-12.47	20240430	7800	35.90	20231031	1.61	N	005680	500	100 억		7705542	N	N	0	N	00	N
127	20240508	110207	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10670	-150	5	-1.39	1289159780	118865	38.42	10820	11040	10660	14060	7580	10820	10845.58	38.53	0	-7266	11233	11026	10813	10606	10393	10920	10500	100	3240	500	8000	10	1	20000000	2134	15.42	0.40	12	0.59	692.00	26481.00	12110	20240430	-11.89	7800	20231031	36.79	12110	-11.89	20240430	8460	26.12	20240102	12110	-11.89	20240430	7800	36.79	20231031	1.61	N	005680	500	100 억		7705542	N	N	0	N	00	N
128	20240508	100157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10780	-40	5	-0.37	919860960	84420	27.29	10820	11040	10740	14060	7580	10820	10896.24	38.53	0	-6061	11233	11026	10813	10606	10393	10920	10500	100	3240	500	8000	10	1	20000000	2156	15.58	0.41	12	0.42	692.00	26481.00	12110	20240430	-10.98	7800	20231031	38.21	12110	-10.98	20240430	8460	27.42	20240102	12110	-10.98	20240430	7800	38.21	20231031	1.61	N	005680	500	100 억		7705542	N	N	0	N	00	N
129	20240508	090155	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10820	0	3	0.00	41054600	3792	1.23	10820	10900	10820	14060	7580	10820	10826.64	38.53	0	-1401	11233	11026	10813	10606	10393	10920	10500	100	3240	500	8000	10	1	20000000	2164	15.64	0.41	12	0.02	692.00	26481.00	12110	20240430	-10.65	7800	20231031	38.72	12110	-10.65	20240430	8460	27.90	20240102	12110	-10.65	20240430	7800	38.72	20231031	1.61	N	005680	500	100 억		7705542	N	N	0	N	00	N
130	20240503	160159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10840	130	2	1.21	5376423750	495592	80.08	10900	11130	10560	13920	7500	10710	10848.58	38.33	0	-24431	11290	11000	10820	10530	10350	10910	10440	100	3210	500	7920	10	1	20000000	2168	15.66	0.41	12	2.48	692.00	26481.00	12110	20240430	-10.49	7800	20231031	38.97	12110	-10.49	20240430	8460	28.13	20240102	12110	-10.49	20240430	7800	38.97	20231031	1.00	N	005680	500	100 억		7665254	N	N	24	N	00	N
131	20240503	150159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10860	150	2	1.40	5169040020	476430	76.98	10900	11130	10560	13920	7500	10710	10849.62	38.33	0	-26618	11290	11000	10820	10530	10350	10910	10440	100	3210	500	7920	10	1	20000000	2172	15.69	0.41	12	2.38	692.00	26481.00	12110	20240430	-10.32	7800	20231031	39.23	12110	-10.32	20240430	8460	28.37	20240102	12110	-10.32	20240430	7800	39.23	20231031	1.00	N	005680	500	100 억		7665254	N	N	24	N	00	N
132	20240503	140158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10920	210	2	1.96	3529440500	326739	52.79	10900	11030	10560	13920	7500	10710	10802.11	38.33	0	-11918	11290	11000	10820	10530	10350	10910	10440	100	3210	500	7920	10	1	20000000	2184	15.78	0.41	12	1.63	692.00	26481.00	12110	20240430	-9.83	7800	20231031	40.00	12110	-9.83	20240430	8460	29.08	20240102	12110	-9.83	20240430	7800	40.00	20231031	1.00	N	005680	500	100 억		7665254	N	N	24	N	00	N
133	20240503	130159	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10950	240	2	2.24	3035403090	281383	45.47	10900	11030	10560	13920	7500	10710	10787.54	38.33	0	-1066	11290	11000	10820	10530	10350	10910	10440	100	3210	500	7920	10	1	20000000	2190	15.82	0.41	12	1.41	692.00	26481.00	12110	20240430	-9.58	7800	20231031	40.38	12110	-9.58	20240430	8460	29.43	20240102	12110	-9.58	20240430	7800	40.38	20231031	1.00	N	005680	500	100 억		7665254	N	N	24	N	00	N
134	20240503	120158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10790	80	2	0.75	2353704840	219007	35.39	10900	10930	10560	13920	7500	10710	10747.22	38.33	0	5308	11290	11000	10820	10530	10350	10910	10440	100	3210	500	7920	10	1	20000000	2158	15.59	0.41	12	1.10	692.00	26481.00	12110	20240430	-10.90	7800	20231031	38.33	12110	-10.90	20240430	8460	27.54	20240102	12110	-10.90	20240430	7800	38.33	20231031	1.00	N	005680	500	100 억		7665254	N	N	24	N	00	N
135	20240503	110157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10760	50	2	0.47	2143582820	199563	32.25	10900	10930	10560	13920	7500	10710	10741.44	38.33	0	6115	11290	11000	10820	10530	10350	10910	10440	100	3210	500	7920	10	1	20000000	2152	15.55	0.41	12	1.00	692.00	26481.00	12110	20240430	-11.15	7800	20231031	37.95	12110	-11.15	20240430	8460	27.19	20240102	12110	-11.15	20240430	7800	37.95	20231031	1.00	N	005680	500	100 억		7665254	N	N	24	N	00	N
136	20240503	100158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10710	0	3	0.00	1428310800	133402	21.56	10900	10900	10560	13920	7500	10710	10706.81	38.33	0	27433	11290	11000	10820	10530	10350	10910	10440	100	3210	500	7920	10	1	20000000	2142	15.48	0.40	12	0.67	692.00	26481.00	12110	20240430	-11.56	7800	20231031	37.31	12110	-11.56	20240430	8460	26.60	20240102	12110	-11.56	20240430	7800	37.31	20231031	1.00	N	005680	500	100 억		7665254	N	N	24	N	00	N
137	20240503	090157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10820	110	2	1.03	197684920	18234	2.95	10900	10900	10770	13920	7500	10710	10844.01	38.33	0	-5452	11290	11000	10820	10530	10350	10910	10440	100	3210	500	7920	10	1	20000000	2164	15.64	0.41	12	0.09	692.00	26481.00	12110	20240430	-10.65	7800	20231031	38.72	12110	-10.65	20240430	8460	27.90	20240102	12110	-10.65	20240430	7800	38.72	20231031	1.00	N	005680	500	100 억		7665254	N	N	24	N	00	N
138	20240502	160157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10710	-280	5	-2.55	6665265670	616776	16.79	11000	11110	10640	14280	7700	10990	10806.72	38.09	0	31434	13076	12032	11066	10022	9056	12555	10545	100	3290	500	8130	10	1	20000000	2142	15.48	0.40	12	3.08	692.00	26481.00	12110	20240430	-11.56	7800	20231031	37.31	12110	-11.56	20240430	8460	26.60	20240102	12110	-11.56	20240430	7800	37.31	20231031	1.01	N	005680	500	100 억		7617317	N	N	24	N	00	N
139	20240502	150158	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10690	-300	5	-2.73	6356815380	587934	16.01	11000	11110	10640	14280	7700	10990	10812.05	38.09	0	25402	13076	12032	11066	10022	9056	12555	10545	100	3290	500	8130	10	1	20000000	2138	15.45	0.40	12	2.94	692.00	26481.00	12110	20240430	-11.73	7800	20231031	37.05	12110	-11.73	20240430	8460	26.36	20240102	12110	-11.73	20240430	7800	37.05	20231031	1.01	N	005680	500	100 억		7617317	N	N	0	N	00	N
140	20240502	140157	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10740	-250	5	-2.27	5624763780	519865	14.15	11000	11110	10640	14280	7700	10990	10819.58	38.09	0	19230	13076	12032	11066	10022	9056	12555	10545	100	3290	500	8130	10	1	20000000	2148	15.52	0.41	12	2.60	692.00	26481.00	12110	20240430	-11.31	7800	20231031	37.69	12110	-11.31	20240430	8460	26.95	20240102	12110	-11.31	20240430	7800	37.69	20231031	1.01	N	005680	500	100 억		7617317	N	N	0	N	00	N
141	20240502	130156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10710	-280	5	-2.55	5187637300	479161	13.05	11000	11110	10640	14280	7700	10990	10826.42	38.09	0	11918	13076	12032	11066	10022	9056	12555	10545	100	3290	500	8130	10	1	20000000	2142	15.48	0.40	12	2.40	692.00	26481.00	12110	20240430	-11.56	7800	20231031	37.31	12110	-11.56	20240430	8460	26.60	20240102	12110	-11.56	20240430	7800	37.31	20231031	1.01	N	005680	500	100 억		7617317	N	N	0	N	00	N
142	20240502	120156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10740	-250	5	-2.27	4632139360	427081	11.63	11000	11110	10640	14280	7700	10990	10845.96	38.09	0	13497	13076	12032	11066	10022	9056	12555	10545	100	3290	500	8130	10	1	20000000	2148	15.52	0.41	12	2.14	692.00	26481.00	12110	20240430	-11.31	7800	20231031	37.69	12110	-11.31	20240430	8460	26.95	20240102	12110	-11.31	20240430	7800	37.69	20231031	1.01	N	005680	500	100 억		7617317	N	N	0	N	00	N
143	20240502	110156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10710	-280	5	-2.55	3854966980	354495	9.65	11000	11110	10660	14280	7700	10990	10874.45	38.09	0	-15881	13076	12032	11066	10022	9056	12555	10545	100	3290	500	8130	10	1	20000000	2142	15.48	0.40	12	1.77	692.00	26481.00	12110	20240430	-11.56	7800	20231031	37.31	12110	-11.56	20240430	8460	26.60	20240102	12110	-11.56	20240430	7800	37.31	20231031	1.01	N	005680	500	100 억		7617317	N	N	0	N	00	N
144	20240502	100156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10960	-30	5	-0.27	2401001820	220257	6.00	11000	11110	10720	14280	7700	10990	10900.81	38.09	0	-33472	13076	12032	11066	10022	9056	12555	10545	100	3290	500	8130	10	1	20000000	2192	15.84	0.41	12	1.10	692.00	26481.00	12110	20240430	-9.50	7800	20231031	40.51	12110	-9.50	20240430	8460	29.55	20240102	12110	-9.50	20240430	7800	40.51	20231031	1.01	N	005680	500	100 억		7617317	N	N	0	N	00	N
145	20240502	090156	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	10910	-80	5	-0.73	384933660	35154	0.96	11000	11000	10870	14280	7700	10990	10949.64	38.09	0	-7837	13076	12032	11066	10022	9056	12555	10545	100	3290	500	8130	10	1	20000000	2182	15.77	0.41	12	0.18	692.00	26481.00	12110	20240430	-9.91	7800	20231031	39.87	12110	-9.91	20240430	8460	28.96	20240102	12110	-9.91	20240430	7800	39.87	20231031	1.01	N	005680	500	100 억		7617317	N	N	0	N	00	N