KissMeData/033240/price/prices-20240501.csv

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
20240531,160426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26200,-100,5,-0.38,5215317250,198340,154.25,26500,26700,25950,34150,18450,26300,26294.97,8.65,0,-16137,27133,26716,26083,25666,25033,26925,25875,111,7850,500,19460,50,1,22155870,5805,-23.77,1.50,12,0.90,-1102.00,17445.00,37300,20230602,-29.76,20500,20231031,27.80,33050,-20.73,20240122,23700,10.55,20240419,37300,-29.76,20230602,20500,27.80,20231031,2.28,N,033240,500,110 억,,1917238,N,N,0,N,00,N
20240531,150425,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26150,-150,5,-0.57,4922967850,187165,145.56,26500,26700,25950,34150,18450,26300,26302.83,8.65,0,-18218,27133,26716,26083,25666,25033,26925,25875,111,7850,500,19460,50,1,22155870,5794,-23.73,1.50,12,0.84,-1102.00,17445.00,37300,20230602,-29.89,20500,20231031,27.56,33050,-20.88,20240122,23700,10.34,20240419,37300,-29.89,20230602,20500,27.56,20231031,2.28,N,033240,500,110 억,,1917238,N,N,0,N,00,N
20240531,140426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26250,-50,5,-0.19,4397776850,167057,129.92,26500,26700,25950,34150,18450,26300,26325.09,8.65,0,-16509,27133,26716,26083,25666,25033,26925,25875,111,7850,500,19460,50,1,22155870,5816,-23.82,1.50,12,0.75,-1102.00,17445.00,37300,20230602,-29.62,20500,20231031,28.05,33050,-20.57,20240122,23700,10.76,20240419,37300,-29.62,20230602,20500,28.05,20231031,2.28,N,033240,500,110 억,,1917238,N,N,0,N,00,N
20240531,130427,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26250,-50,5,-0.19,4033145850,153147,119.10,26500,26700,25950,34150,18450,26300,26335.25,8.65,0,-13310,27133,26716,26083,25666,25033,26925,25875,111,7850,500,19460,50,1,22155870,5816,-23.82,1.50,12,0.69,-1102.00,17445.00,37300,20230602,-29.62,20500,20231031,28.05,33050,-20.57,20240122,23700,10.76,20240419,37300,-29.62,20230602,20500,28.05,20231031,2.28,N,033240,500,110 억,,1917238,N,N,0,N,00,N
20240531,120429,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26500,200,2,0.76,3632492550,137956,107.29,26500,26700,25950,34150,18450,26300,26330.93,8.65,0,-11205,27133,26716,26083,25666,25033,26925,25875,111,7850,500,19460,50,1,22155870,5871,-24.05,1.52,12,0.62,-1102.00,17445.00,37300,20230602,-28.95,20500,20231031,29.27,33050,-19.82,20240122,23700,11.81,20240419,37300,-28.95,20230602,20500,29.27,20231031,2.28,N,033240,500,110 억,,1917238,N,N,0,N,00,N
20240531,110427,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26200,-100,5,-0.38,2652940600,100905,78.48,26500,26700,25950,34150,18450,26300,26291.42,8.65,0,-15477,27133,26716,26083,25666,25033,26925,25875,111,7850,500,19460,50,1,22155870,5805,-23.77,1.50,12,0.46,-1102.00,17445.00,37300,20230602,-29.76,20500,20231031,27.80,33050,-20.73,20240122,23700,10.55,20240419,37300,-29.76,20230602,20500,27.80,20231031,2.28,N,033240,500,110 억,,1917238,N,N,0,N,00,N
20240531,100428,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26700,400,2,1.52,1986949750,75656,58.84,26500,26700,25950,34150,18450,26300,26262.68,8.65,0,-9380,27133,26716,26083,25666,25033,26925,25875,111,7850,500,19460,50,1,22155870,5916,-24.23,1.53,12,0.34,-1102.00,17445.00,37300,20230602,-28.42,20500,20231031,30.24,33050,-19.21,20240122,23700,12.66,20240419,37300,-28.42,20230602,20500,30.24,20231031,2.28,N,033240,500,110 억,,1917238,N,N,0,N,00,N
20240531,090425,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26300,0,3,0.00,390418300,14817,11.52,26500,26550,26150,34150,18450,26300,26351.24,8.65,0,600,27133,26716,26083,25666,25033,26925,25875,111,7850,500,19460,50,1,22155870,5827,-23.87,1.51,12,0.07,-1102.00,17445.00,37300,20230602,-29.49,20500,20231031,28.29,33050,-20.42,20240122,23700,10.97,20240419,37300,-29.49,20230602,20500,28.29,20231031,2.28,N,033240,500,110 억,,1917238,N,N,0,N,00,N
20240530,160423,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26300,250,2,0.96,3306715550,127048,49.60,26100,26500,25450,33850,18250,26050,26023.69,8.73,0,-15494,27316,26682,26216,25582,25116,26450,25350,111,7800,500,19270,50,1,22155870,5827,-23.87,1.51,12,0.57,-1102.00,17445.00,37300,20230602,-29.49,20500,20231031,28.29,33050,-20.42,20240122,23700,10.97,20240419,37300,-29.49,20230602,20500,28.29,20231031,2.29,N,033240,500,110 억,,1933655,N,N,28,N,00,N
20240530,150425,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26200,150,2,0.58,3070826650,118069,46.09,26100,26500,25450,33850,18250,26050,26008.52,8.73,0,-13500,27316,26682,26216,25582,25116,26450,25350,111,7800,500,19270,50,1,22155870,5805,-23.77,1.50,12,0.53,-1102.00,17445.00,37300,20230602,-29.76,20500,20231031,27.80,33050,-20.73,20240122,23700,10.55,20240419,37300,-29.76,20230602,20500,27.80,20231031,2.29,N,033240,500,110 억,,1933655,N,N,28,N,00,N
20240530,140425,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26050,0,3,0.00,2728904250,105023,41.00,26100,26500,25450,33850,18250,26050,25983.46,8.73,0,-16311,27316,26682,26216,25582,25116,26450,25350,111,7800,500,19270,50,1,22155870,5772,-23.64,1.49,12,0.47,-1102.00,17445.00,37300,20230602,-30.16,20500,20231031,27.07,33050,-21.18,20240122,23700,9.92,20240419,37300,-30.16,20230602,20500,27.07,20231031,2.29,N,033240,500,110 억,,1933655,N,N,28,N,00,N
20240530,130426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26050,0,3,0.00,2396654400,92251,36.01,26100,26500,25450,33850,18250,26050,25979.21,8.73,0,-16442,27316,26682,26216,25582,25116,26450,25350,111,7800,500,19270,50,1,22155870,5772,-23.64,1.49,12,0.42,-1102.00,17445.00,37300,20230602,-30.16,20500,20231031,27.07,33050,-21.18,20240122,23700,9.92,20240419,37300,-30.16,20230602,20500,27.07,20231031,2.29,N,033240,500,110 억,,1933655,N,N,28,N,00,N
20240530,120425,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26000,-50,5,-0.19,2259964000,87005,33.97,26100,26500,25450,33850,18250,26050,25974.54,8.73,0,-15828,27316,26682,26216,25582,25116,26450,25350,111,7800,500,19270,50,1,22155870,5761,-23.59,1.49,12,0.39,-1102.00,17445.00,37300,20230602,-30.29,20500,20231031,26.83,33050,-21.33,20240122,23700,9.70,20240419,37300,-30.29,20230602,20500,26.83,20231031,2.29,N,033240,500,110 억,,1933655,N,N,28,N,00,N
20240530,110425,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26050,0,3,0.00,1982337900,76344,29.80,26100,26500,25450,33850,18250,26050,25965.14,8.73,0,-14604,27316,26682,26216,25582,25116,26450,25350,111,7800,500,19270,50,1,22155870,5772,-23.64,1.49,12,0.34,-1102.00,17445.00,37300,20230602,-30.16,20500,20231031,27.07,33050,-21.18,20240122,23700,9.92,20240419,37300,-30.16,20230602,20500,27.07,20231031,2.29,N,033240,500,110 억,,1933655,N,N,28,N,00,N
20240530,100426,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25700,-350,5,-1.34,1630325750,62785,24.51,26100,26500,25450,33850,18250,26050,25965.93,8.73,0,-15017,27316,26682,26216,25582,25116,26450,25350,111,7800,500,19270,50,1,22155870,5694,-23.32,1.47,12,0.28,-1102.00,17445.00,37300,20230602,-31.10,20500,20231031,25.37,33050,-22.24,20240122,23700,8.44,20240419,37300,-31.10,20230602,20500,25.37,20231031,2.29,N,033240,500,110 억,,1933655,N,N,28,N,00,N
20240530,090425,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26200,150,2,0.58,143162050,5490,2.14,26100,26250,25900,33850,18250,26050,26080.49,8.73,0,-1307,27316,26682,26216,25582,25116,26450,25350,111,7800,500,19270,50,1,22155870,5805,-23.77,1.50,12,0.02,-1102.00,17445.00,37300,20230602,-29.76,20500,20231031,27.80,33050,-20.73,20240122,23700,10.55,20240419,37300,-29.76,20230602,20500,27.80,20231031,2.29,N,033240,500,110 억,,1933655,N,N,28,N,00,N
20240529,160421,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26050,350,2,1.36,6726353350,255394,224.31,26100,26850,25750,33400,18000,25700,26337.17,8.66,0,14072,26166,25932,25616,25382,25066,26050,25500,111,7700,500,19010,50,1,22155870,5772,-23.64,1.49,12,1.15,-1102.00,17445.00,37300,20230602,-30.16,20500,20231031,27.07,33050,-21.18,20240122,23700,9.92,20240419,37300,-30.16,20230602,20500,27.07,20231031,2.33,N,033240,500,110 억,,1918812,N,N,28,N,00,N
20240529,150421,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26100,400,2,1.56,6458847350,245137,215.30,26100,26850,25750,33400,18000,25700,26347.91,8.66,0,17137,26166,25932,25616,25382,25066,26050,25500,111,7700,500,19010,50,1,22155870,5783,-23.68,1.50,12,1.11,-1102.00,17445.00,37300,20230602,-30.03,20500,20231031,27.32,33050,-21.03,20240122,23700,10.13,20240419,37300,-30.03,20230602,20500,27.32,20231031,2.33,N,033240,500,110 억,,1918812,N,N,7,N,00,N
20240529,140422,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26300,600,2,2.33,5929008000,224823,197.46,26100,26850,25750,33400,18000,25700,26371.89,8.66,0,19992,26166,25932,25616,25382,25066,26050,25500,111,7700,500,19010,50,1,22155870,5827,-23.87,1.51,12,1.01,-1102.00,17445.00,37300,20230602,-29.49,20500,20231031,28.29,33050,-20.42,20240122,23700,10.97,20240419,37300,-29.49,20230602,20500,28.29,20231031,2.33,N,033240,500,110 억,,1918812,N,N,7,N,00,N
20240529,130421,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26200,500,2,1.95,5524193550,209413,183.93,26100,26850,25750,33400,18000,25700,26379.42,8.66,0,23628,26166,25932,25616,25382,25066,26050,25500,111,7700,500,19010,50,1,22155870,5805,-23.77,1.50,12,0.95,-1102.00,17445.00,37300,20230602,-29.76,20500,20231031,27.80,33050,-20.73,20240122,23700,10.55,20240419,37300,-29.76,20230602,20500,27.80,20231031,2.33,N,033240,500,110 억,,1918812,N,N,7,N,00,N
20240529,120424,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26250,550,2,2.14,5125201700,194143,170.52,26100,26850,25750,33400,18000,25700,26399.11,8.66,0,25753,26166,25932,25616,25382,25066,26050,25500,111,7700,500,19010,50,1,22155870,5816,-23.82,1.50,12,0.88,-1102.00,17445.00,37300,20230602,-29.62,20500,20231031,28.05,33050,-20.57,20240122,23700,10.76,20240419,37300,-29.62,20230602,20500,28.05,20231031,2.33,N,033240,500,110 억,,1918812,N,N,7,N,00,N
20240529,110421,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26400,700,2,2.72,4612722000,174603,153.35,26100,26850,25750,33400,18000,25700,26418.34,8.66,0,29808,26166,25932,25616,25382,25066,26050,25500,111,7700,500,19010,50,1,22155870,5849,-23.96,1.51,12,0.79,-1102.00,17445.00,37300,20230602,-29.22,20500,20231031,28.78,33050,-20.12,20240122,23700,11.39,20240419,37300,-29.22,20230602,20500,28.78,20231031,2.33,N,033240,500,110 억,,1918812,N,N,7,N,00,N
20240529,100420,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26500,800,2,3.11,3844250850,145624,127.90,26100,26850,25750,33400,18000,25700,26398.47,8.66,0,26926,26166,25932,25616,25382,25066,26050,25500,111,7700,500,19010,50,1,22155870,5871,-24.05,1.52,12,0.66,-1102.00,17445.00,37300,20230602,-28.95,20500,20231031,29.27,33050,-19.82,20240122,23700,11.81,20240419,37300,-28.95,20230602,20500,29.27,20231031,2.33,N,033240,500,110 억,,1918812,N,N,7,N,00,N
20240529,090418,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25800,100,2,0.39,319099300,12319,10.82,26100,26100,25750,33400,18000,25700,25903.02,8.66,0,993,26166,25932,25616,25382,25066,26050,25500,111,7700,500,19010,50,1,22155870,5716,-23.41,1.48,12,0.06,-1102.00,17445.00,37300,20230602,-30.83,20500,20231031,25.85,33050,-21.94,20240122,23700,8.86,20240419,37300,-30.83,20230602,20500,25.85,20231031,2.33,N,033240,500,110 억,,1918812,N,N,7,N,00,N
20240528,160418,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25700,250,2,0.98,2895630400,113364,70.95,25600,25850,25300,33050,17850,25450,25542.65,8.68,0,-676,26350,25900,25400,24950,24450,25650,24700,111,7600,500,18830,50,1,22155870,5694,-23.32,1.47,12,0.51,-1102.00,17445.00,37300,20230602,-31.10,20500,20231031,25.37,33050,-22.24,20240122,23700,8.44,20240419,37300,-31.10,20230602,20500,25.37,20231031,2.24,N,033240,500,110 억,,1922532,N,N,7,N,00,N
20240528,150421,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25600,150,2,0.59,2708202100,106067,66.38,25600,25850,25300,33050,17850,25450,25532.94,8.68,0,-194,26350,25900,25400,24950,24450,25650,24700,111,7600,500,18830,50,1,22155870,5672,-23.23,1.47,12,0.48,-1102.00,17445.00,37300,20230602,-31.37,20500,20231031,24.88,33050,-22.54,20240122,23700,8.02,20240419,37300,-31.37,20230602,20500,24.88,20231031,2.24,N,033240,500,110 억,,1922532,N,N,8,N,00,N
20240528,140421,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25500,50,2,0.20,1984544750,77820,48.70,25600,25700,25300,33050,17850,25450,25501.73,8.68,0,-4371,26350,25900,25400,24950,24450,25650,24700,111,7600,500,18830,50,1,22155870,5650,-23.14,1.46,12,0.35,-1102.00,17445.00,37300,20230602,-31.64,20500,20231031,24.39,33050,-22.84,20240122,23700,7.59,20240419,37300,-31.64,20230602,20500,24.39,20231031,2.24,N,033240,500,110 억,,1922532,N,N,8,N,00,N
20240528,130419,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25550,100,2,0.39,1620254100,63543,39.77,25600,25700,25300,33050,17850,25450,25498.55,8.68,0,-1846,26350,25900,25400,24950,24450,25650,24700,111,7600,500,18830,50,1,22155870,5661,-23.19,1.46,12,0.29,-1102.00,17445.00,37300,20230602,-31.50,20500,20231031,24.63,33050,-22.69,20240122,23700,7.81,20240419,37300,-31.50,20230602,20500,24.63,20231031,2.24,N,033240,500,110 억,,1922532,N,N,8,N,00,N
20240528,120420,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25600,150,2,0.59,1351981600,53051,33.20,25600,25700,25300,33050,17850,25450,25484.56,8.68,0,-965,26350,25900,25400,24950,24450,25650,24700,111,7600,500,18830,50,1,22155870,5672,-23.23,1.47,12,0.24,-1102.00,17445.00,37300,20230602,-31.37,20500,20231031,24.88,33050,-22.54,20240122,23700,8.02,20240419,37300,-31.37,20230602,20500,24.88,20231031,2.24,N,033240,500,110 억,,1922532,N,N,8,N,00,N
20240528,110412,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25500,50,2,0.20,1092862050,42925,26.86,25600,25700,25300,33050,17850,25450,25459.80,8.68,0,-740,26350,25900,25400,24950,24450,25650,24700,111,7600,500,18830,50,1,22155870,5650,-23.14,1.46,12,0.19,-1102.00,17445.00,37300,20230602,-31.64,20500,20231031,24.39,33050,-22.84,20240122,23700,7.59,20240419,37300,-31.64,20230602,20500,24.39,20231031,2.24,N,033240,500,110 억,,1922532,N,N,8,N,00,N
20240528,100420,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25400,-50,5,-0.20,566889950,22220,13.91,25600,25700,25350,33050,17850,25450,25512.60,8.68,0,-4405,26350,25900,25400,24950,24450,25650,24700,111,7600,500,18830,50,1,22155870,5628,-23.05,1.46,12,0.10,-1102.00,17445.00,37300,20230602,-31.90,20500,20231031,23.90,33050,-23.15,20240122,23700,7.17,20240419,37300,-31.90,20230602,20500,23.90,20231031,2.24,N,033240,500,110 억,,1922532,N,N,8,N,00,N
20240528,090420,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25600,150,2,0.59,74468200,2913,1.82,25600,25650,25350,33050,17850,25450,25564.09,8.68,0,969,26350,25900,25400,24950,24450,25650,24700,111,7600,500,18830,50,1,22155870,5672,-23.23,1.47,12,0.01,-1102.00,17445.00,37300,20230602,-31.37,20500,20231031,24.88,33050,-22.54,20240122,23700,8.02,20240419,37300,-31.37,20230602,20500,24.88,20231031,2.24,N,033240,500,110 억,,1922532,N,N,8,N,00,N
20240527,160413,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25450,-350,5,-1.36,4014641350,159398,95.84,25800,25850,24900,33500,18100,25800,25185.63,8.70,0,-2975,26533,26166,25833,25466,25133,26000,25300,111,7700,500,19090,50,1,22155870,5639,-23.09,1.46,12,0.72,-1102.00,17445.00,37300,20230602,-31.77,20500,20231031,24.15,33050,-23.00,20240122,23700,7.38,20240419,37300,-31.77,20230602,20500,24.15,20231031,2.29,N,033240,500,110 억,,1927412,N,N,8,N,00,N
20240527,150421,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25350,-450,5,-1.74,3816809600,151612,91.16,25800,25850,24900,33500,18100,25800,25174.85,8.70,0,-2374,26533,26166,25833,25466,25133,26000,25300,111,7700,500,19090,50,1,22155870,5617,-23.00,1.45,12,0.68,-1102.00,17445.00,37300,20230602,-32.04,20500,20231031,23.66,33050,-23.30,20240122,23700,6.96,20240419,37300,-32.04,20230602,20500,23.66,20231031,2.29,N,033240,500,110 억,,1927412,N,N,186,N,00,N
20240527,140419,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25000,-800,5,-3.10,3388496800,134647,80.96,25800,25850,24900,33500,18100,25800,25165.78,8.70,0,-447,26533,26166,25833,25466,25133,26000,25300,111,7700,500,19090,50,1,22155870,5539,-22.69,1.43,12,0.61,-1102.00,17445.00,37300,20230602,-32.98,20500,20231031,21.95,33050,-24.36,20240122,23700,5.49,20240419,37300,-32.98,20230602,20500,21.95,20231031,2.29,N,033240,500,110 억,,1927412,N,N,186,N,00,N
20240527,130419,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25000,-800,5,-3.10,2998433000,119038,71.57,25800,25850,24900,33500,18100,25800,25188.87,8.70,0,-578,26533,26166,25833,25466,25133,26000,25300,111,7700,500,19090,50,1,22155870,5539,-22.69,1.43,12,0.54,-1102.00,17445.00,37300,20230602,-32.98,20500,20231031,21.95,33050,-24.36,20240122,23700,5.49,20240419,37300,-32.98,20230602,20500,21.95,20231031,2.29,N,033240,500,110 억,,1927412,N,N,186,N,00,N
20240527,120419,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25050,-750,5,-2.91,2452525950,97211,58.45,25800,25850,24950,33500,18100,25800,25228.89,8.70,0,-253,26533,26166,25833,25466,25133,26000,25300,111,7700,500,19090,50,1,22155870,5550,-22.73,1.44,12,0.44,-1102.00,17445.00,37300,20230602,-32.84,20500,20231031,22.20,33050,-24.21,20240122,23700,5.70,20240419,37300,-32.84,20230602,20500,22.20,20231031,2.29,N,033240,500,110 억,,1927412,N,N,186,N,00,N
20240527,110419,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25150,-650,5,-2.52,2137844600,84677,50.91,25800,25850,24950,33500,18100,25800,25247.05,8.70,0,-1669,26533,26166,25833,25466,25133,26000,25300,111,7700,500,19090,50,1,22155870,5572,-22.82,1.44,12,0.38,-1102.00,17445.00,37300,20230602,-32.57,20500,20231031,22.68,33050,-23.90,20240122,23700,6.12,20240419,37300,-32.57,20230602,20500,22.68,20231031,2.29,N,033240,500,110 억,,1927412,N,N,186,N,00,N
20240527,100417,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25250,-550,5,-2.13,1036588750,40734,24.49,25800,25850,25250,33500,18100,25800,25447.75,8.70,0,1968,26533,26166,25833,25466,25133,26000,25300,111,7700,500,19090,50,1,22155870,5594,-22.91,1.45,12,0.18,-1102.00,17445.00,37300,20230602,-32.31,20500,20231031,23.17,33050,-23.60,20240122,23700,6.54,20240419,37300,-32.31,20230602,20500,23.17,20231031,2.29,N,033240,500,110 억,,1927412,N,N,186,N,00,N
20240527,090418,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25750,-50,5,-0.19,45392450,1760,1.06,25800,25850,25700,33500,18100,25800,25791.16,8.70,0,-276,26533,26166,25833,25466,25133,26000,25300,111,7700,500,19090,50,1,22155870,5705,-23.37,1.48,12,0.01,-1102.00,17445.00,37300,20230602,-30.97,20500,20231031,25.61,33050,-22.09,20240122,23700,8.65,20240419,37300,-30.97,20230602,20500,25.61,20231031,2.29,N,033240,500,110 억,,1927412,N,N,186,N,00,N
20240524,160400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25800,-700,5,-2.64,4271108150,165322,46.93,26200,26200,25500,34450,18550,26500,25835.08,8.93,0,-51371,27266,26882,26216,25832,25166,27075,26025,111,7950,500,19610,50,1,22155870,5716,-23.41,1.48,12,0.75,-1102.00,17445.00,37300,20230602,-30.83,20500,20231031,25.85,33050,-21.94,20240122,23700,8.86,20240419,37300,-30.83,20230602,20500,25.85,20231031,2.30,N,033240,500,110 억,,1979335,N,N,186,N,00,N
20240524,150359,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25800,-700,5,-2.64,4101007450,158727,45.06,26200,26200,25500,34450,18550,26500,25836.85,8.93,0,-50581,27266,26882,26216,25832,25166,27075,26025,111,7950,500,19610,50,1,22155870,5716,-23.41,1.48,12,0.72,-1102.00,17445.00,37300,20230602,-30.83,20500,20231031,25.85,33050,-21.94,20240122,23700,8.86,20240419,37300,-30.83,20230602,20500,25.85,20231031,2.30,N,033240,500,110 억,,1979335,N,N,84,N,00,N
20240524,140401,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25650,-850,5,-3.21,3424964750,132546,37.63,26200,26200,25500,34450,18550,26500,25839.80,8.93,0,-43717,27266,26882,26216,25832,25166,27075,26025,111,7950,500,19610,50,1,22155870,5683,-23.28,1.47,12,0.60,-1102.00,17445.00,37300,20230602,-31.23,20500,20231031,25.12,33050,-22.39,20240122,23700,8.23,20240419,37300,-31.23,20230602,20500,25.12,20231031,2.30,N,033240,500,110 억,,1979335,N,N,84,N,00,N
20240524,130400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25700,-800,5,-3.02,2873997650,111037,31.52,26200,26200,25650,34450,18550,26500,25883.23,8.93,0,-39258,27266,26882,26216,25832,25166,27075,26025,111,7950,500,19610,50,1,22155870,5694,-23.32,1.47,12,0.50,-1102.00,17445.00,37300,20230602,-31.10,20500,20231031,25.37,33050,-22.24,20240122,23700,8.44,20240419,37300,-31.10,20230602,20500,25.37,20231031,2.30,N,033240,500,110 억,,1979335,N,N,84,N,00,N
20240524,120359,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25850,-650,5,-2.45,2458526600,94890,26.94,26200,26200,25750,34450,18550,26500,25909.21,8.93,0,-34840,27266,26882,26216,25832,25166,27075,26025,111,7950,500,19610,50,1,22155870,5727,-23.46,1.48,12,0.43,-1102.00,17445.00,37300,20230602,-30.70,20500,20231031,26.10,33050,-21.79,20240122,23700,9.07,20240419,37300,-30.70,20230602,20500,26.10,20231031,2.30,N,033240,500,110 억,,1979335,N,N,84,N,00,N
20240524,110359,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25800,-700,5,-2.64,2151276950,82987,23.56,26200,26200,25750,34450,18550,26500,25923.04,8.93,0,-33353,27266,26882,26216,25832,25166,27075,26025,111,7950,500,19610,50,1,22155870,5716,-23.41,1.48,12,0.37,-1102.00,17445.00,37300,20230602,-30.83,20500,20231031,25.85,33050,-21.94,20240122,23700,8.86,20240419,37300,-30.83,20230602,20500,25.85,20231031,2.30,N,033240,500,110 억,,1979335,N,N,84,N,00,N
20240524,100401,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25950,-550,5,-2.08,1573472200,60622,17.21,26200,26200,25750,34450,18550,26500,25955.44,8.93,0,-22936,27266,26882,26216,25832,25166,27075,26025,111,7950,500,19610,50,1,22155870,5749,-23.55,1.49,12,0.27,-1102.00,17445.00,37300,20230602,-30.43,20500,20231031,26.59,33050,-21.48,20240122,23700,9.49,20240419,37300,-30.43,20230602,20500,26.59,20231031,2.30,N,033240,500,110 억,,1979335,N,N,84,N,00,N
20240524,090400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26150,-350,5,-1.32,272223850,10442,2.96,26200,26200,25900,34450,18550,26500,26069.96,8.93,0,-2288,27266,26882,26216,25832,25166,27075,26025,111,7950,500,19610,50,1,22155870,5794,-23.73,1.50,12,0.05,-1102.00,17445.00,37300,20230602,-29.89,20500,20231031,27.56,33050,-20.88,20240122,23700,10.34,20240419,37300,-29.89,20230602,20500,27.56,20231031,2.30,N,033240,500,110 억,,1979335,N,N,84,N,00,N
20240523,160357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26500,1350,2,5.37,9199960850,350979,148.89,25750,26600,25550,32650,17650,25150,26211.86,8.78,0,35341,26150,25650,25000,24500,23850,25325,24175,111,7500,500,18610,50,1,22155870,5871,-24.05,1.52,12,1.58,-1102.00,17445.00,37300,20230602,-28.95,20500,20231031,29.27,33050,-19.82,20240122,23700,11.81,20240419,37300,-28.95,20230602,20500,29.27,20231031,2.29,N,033240,500,110 억,,1944666,N,N,84,N,00,N
20240523,150400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26500,1350,2,5.37,8763655800,334521,141.91,25750,26600,25550,32650,17650,25150,26197.63,8.78,0,35404,26150,25650,25000,24500,23850,25325,24175,111,7500,500,18610,50,1,22155870,5871,-24.05,1.52,12,1.51,-1102.00,17445.00,37300,20230602,-28.95,20500,20231031,29.27,33050,-19.82,20240122,23700,11.81,20240419,37300,-28.95,20230602,20500,29.27,20231031,2.29,N,033240,500,110 억,,1944666,N,N,12,N,00,N
20240523,140400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26500,1350,2,5.37,7818649950,298877,126.79,25750,26500,25550,32650,17650,25150,26160.09,8.78,0,36771,26150,25650,25000,24500,23850,25325,24175,111,7500,500,18610,50,1,22155870,5871,-24.05,1.52,12,1.35,-1102.00,17445.00,37300,20230602,-28.95,20500,20231031,29.27,33050,-19.82,20240122,23700,11.81,20240419,37300,-28.95,20230602,20500,29.27,20231031,2.29,N,033240,500,110 억,,1944666,N,N,12,N,00,N
20240523,130400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26350,1200,2,4.77,6922979050,264933,112.39,25750,26500,25550,32650,17650,25150,26131.06,8.78,0,34148,26150,25650,25000,24500,23850,25325,24175,111,7500,500,18610,50,1,22155870,5838,-23.91,1.51,12,1.20,-1102.00,17445.00,37300,20230602,-29.36,20500,20231031,28.54,33050,-20.27,20240122,23700,11.18,20240419,37300,-29.36,20230602,20500,28.54,20231031,2.29,N,033240,500,110 억,,1944666,N,N,12,N,00,N
20240523,120358,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26300,1150,2,4.57,6330707800,242441,102.85,25750,26500,25550,32650,17650,25150,26112.36,8.78,0,30992,26150,25650,25000,24500,23850,25325,24175,111,7500,500,18610,50,1,22155870,5827,-23.87,1.51,12,1.09,-1102.00,17445.00,37300,20230602,-29.49,20500,20231031,28.29,33050,-20.42,20240122,23700,10.97,20240419,37300,-29.49,20230602,20500,28.29,20231031,2.29,N,033240,500,110 억,,1944666,N,N,12,N,00,N
20240523,110357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26250,1100,2,4.37,5904195700,226194,95.95,25750,26500,25550,32650,17650,25150,26102.35,8.78,0,29373,26150,25650,25000,24500,23850,25325,24175,111,7500,500,18610,50,1,22155870,5816,-23.82,1.50,12,1.02,-1102.00,17445.00,37300,20230602,-29.62,20500,20231031,28.05,33050,-20.57,20240122,23700,10.76,20240419,37300,-29.62,20230602,20500,28.05,20231031,2.29,N,033240,500,110 억,,1944666,N,N,12,N,00,N
20240523,100357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26350,1200,2,4.77,5094931950,195400,82.89,25750,26500,25550,32650,17650,25150,26074.37,8.78,0,25591,26150,25650,25000,24500,23850,25325,24175,111,7500,500,18610,50,1,22155870,5838,-23.91,1.51,12,0.88,-1102.00,17445.00,37300,20230602,-29.36,20500,20231031,28.54,33050,-20.27,20240122,23700,11.18,20240419,37300,-29.36,20230602,20500,28.54,20231031,2.29,N,033240,500,110 억,,1944666,N,N,12,N,00,N
20240523,090400,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25850,700,2,2.78,847623650,32911,13.96,25750,25900,25550,32650,17650,25150,25755.03,8.78,0,-2924,26150,25650,25000,24500,23850,25325,24175,111,7500,500,18610,50,1,22155870,5727,-23.46,1.48,12,0.15,-1102.00,17445.00,37300,20230602,-30.70,20500,20231031,26.10,33050,-21.79,20240122,23700,9.07,20240419,37300,-30.70,20230602,20500,26.10,20231031,2.29,N,033240,500,110 억,,1944666,N,N,12,N,00,N
20240522,160354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25150,-100,5,-0.40,5790214650,232082,85.05,25250,25500,24350,32800,17700,25250,24948.99,8.63,0,26218,25950,25600,25200,24850,24450,25400,24650,111,7550,500,18680,50,1,22155870,5572,-22.82,1.44,12,1.05,-1102.00,17445.00,37300,20230602,-32.57,20500,20231031,22.68,33050,-23.90,20240122,23700,6.12,20240419,37300,-32.57,20230602,20500,22.68,20231031,2.28,N,033240,500,110 억,,1912993,N,N,12,N,00,N
20240522,150357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25200,-50,5,-0.20,5640417300,226136,82.87,25250,25500,24350,32800,17700,25250,24942.59,8.63,0,26416,25950,25600,25200,24850,24450,25400,24650,111,7550,500,18680,50,1,22155870,5583,-22.87,1.44,12,1.02,-1102.00,17445.00,37300,20230602,-32.44,20500,20231031,22.93,33050,-23.75,20240122,23700,6.33,20240419,37300,-32.44,20230602,20500,22.93,20231031,2.28,N,033240,500,110 억,,1912993,N,N,11,N,00,N
20240522,140358,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25150,-100,5,-0.40,5143882400,206403,75.64,25250,25500,24350,32800,17700,25250,24921.55,8.63,0,26621,25950,25600,25200,24850,24450,25400,24650,111,7550,500,18680,50,1,22155870,5572,-22.82,1.44,12,0.93,-1102.00,17445.00,37300,20230602,-32.57,20500,20231031,22.68,33050,-23.90,20240122,23700,6.12,20240419,37300,-32.57,20230602,20500,22.68,20231031,2.28,N,033240,500,110 억,,1912993,N,N,11,N,00,N
20240522,130356,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24850,-400,5,-1.58,4533755350,182019,66.71,25250,25500,24350,32800,17700,25250,24908.14,8.63,0,20464,25950,25600,25200,24850,24450,25400,24650,111,7550,500,18680,50,1,22155870,5506,-22.55,1.42,12,0.82,-1102.00,17445.00,37300,20230602,-33.38,20500,20231031,21.22,33050,-24.81,20240122,23700,4.85,20240419,37300,-33.38,20230602,20500,21.22,20231031,2.28,N,033240,500,110 억,,1912993,N,N,11,N,00,N
20240522,120356,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24850,-400,5,-1.58,4091207600,164233,60.19,25250,25500,24350,32800,17700,25250,24911.00,8.63,0,15529,25950,25600,25200,24850,24450,25400,24650,111,7550,500,18680,50,1,22155870,5506,-22.55,1.42,12,0.74,-1102.00,17445.00,37300,20230602,-33.38,20500,20231031,21.22,33050,-24.81,20240122,23700,4.85,20240419,37300,-33.38,20230602,20500,21.22,20231031,2.28,N,033240,500,110 억,,1912993,N,N,11,N,00,N
20240522,110357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25150,-100,5,-0.40,1513034850,59873,21.94,25250,25500,25050,32800,17700,25250,25270.74,8.63,0,-4720,25950,25600,25200,24850,24450,25400,24650,111,7550,500,18680,50,1,22155870,5572,-22.82,1.44,12,0.27,-1102.00,17445.00,37300,20230602,-32.57,20500,20231031,22.68,33050,-23.90,20240122,23700,6.12,20240419,37300,-32.57,20230602,20500,22.68,20231031,2.28,N,033240,500,110 억,,1912993,N,N,11,N,00,N
20240522,100357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25150,-100,5,-0.40,706182900,27950,10.24,25250,25450,25050,32800,17700,25250,25265.94,8.63,0,-887,25950,25600,25200,24850,24450,25400,24650,111,7550,500,18680,50,1,22155870,5572,-22.82,1.44,12,0.13,-1102.00,17445.00,37300,20230602,-32.57,20500,20231031,22.68,33050,-23.90,20240122,23700,6.12,20240419,37300,-32.57,20230602,20500,22.68,20231031,2.28,N,033240,500,110 억,,1912993,N,N,11,N,00,N
20240522,090357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25350,100,2,0.40,108096050,4271,1.57,25250,25450,25250,32800,17700,25250,25309.31,8.63,0,-193,25950,25600,25200,24850,24450,25400,24650,111,7550,500,18680,50,1,22155870,5617,-23.00,1.45,12,0.02,-1102.00,17445.00,37300,20230602,-32.04,20500,20231031,23.66,33050,-23.30,20240122,23700,6.96,20240419,37300,-32.04,20230602,20500,23.66,20231031,2.28,N,033240,500,110 억,,1912993,N,N,11,N,00,N
20240521,160353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25250,-150,5,-0.59,6767439300,270015,95.91,25550,25550,24800,33000,17800,25400,25061.98,8.53,0,14694,27066,26232,25716,24882,24366,25975,24625,111,7600,500,18790,50,1,22155870,5594,-22.91,1.45,12,1.22,-1102.00,17445.00,37300,20230602,-32.31,20500,20231031,23.17,33050,-23.60,20240122,23700,6.54,20240419,37300,-32.31,20230602,20500,23.17,20231031,2.54,N,033240,500,110 억,,1890025,N,N,11,N,00,N
20240521,150356,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25150,-250,5,-0.98,6514755800,259991,92.35,25550,25550,24800,33000,17800,25400,25056.49,8.53,0,15413,27066,26232,25716,24882,24366,25975,24625,111,7600,500,18790,50,1,22155870,5572,-22.82,1.44,12,1.17,-1102.00,17445.00,37300,20230602,-32.57,20500,20231031,22.68,33050,-23.90,20240122,23700,6.12,20240419,37300,-32.57,20230602,20500,22.68,20231031,2.54,N,033240,500,110 억,,1890025,N,N,16,N,00,N
20240521,140355,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25300,-100,5,-0.39,5799451550,231609,82.27,25550,25550,24800,33000,17800,25400,25038.50,8.53,0,15164,27066,26232,25716,24882,24366,25975,24625,111,7600,500,18790,50,1,22155870,5605,-22.96,1.45,12,1.05,-1102.00,17445.00,37300,20230602,-32.17,20500,20231031,23.41,33050,-23.45,20240122,23700,6.75,20240419,37300,-32.17,20230602,20500,23.41,20231031,2.54,N,033240,500,110 억,,1890025,N,N,16,N,00,N
20240521,130356,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24850,-550,5,-2.17,4896181350,195507,69.45,25550,25550,24800,33000,17800,25400,25041.94,8.53,0,12350,27066,26232,25716,24882,24366,25975,24625,111,7600,500,18790,50,1,22155870,5506,-22.55,1.42,12,0.88,-1102.00,17445.00,37300,20230602,-33.38,20500,20231031,21.22,33050,-24.81,20240122,23700,4.85,20240419,37300,-33.38,20230602,20500,21.22,20231031,2.54,N,033240,500,110 억,,1890025,N,N,16,N,00,N
20240521,120356,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24950,-450,5,-1.77,4054652700,161676,57.43,25550,25550,24850,33000,17800,25400,25077.17,8.53,0,6613,27066,26232,25716,24882,24366,25975,24625,111,7600,500,18790,50,1,22155870,5528,-22.64,1.43,12,0.73,-1102.00,17445.00,37300,20230602,-33.11,20500,20231031,21.71,33050,-24.51,20240122,23700,5.27,20240419,37300,-33.11,20230602,20500,21.71,20231031,2.54,N,033240,500,110 억,,1890025,N,N,16,N,00,N
20240521,110357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,24900,-500,5,-1.97,3408078750,135793,48.24,25550,25550,24850,33000,17800,25400,25095.68,8.53,0,-785,27066,26232,25716,24882,24366,25975,24625,111,7600,500,18790,50,1,22155870,5517,-22.60,1.43,12,0.61,-1102.00,17445.00,37300,20230602,-33.24,20500,20231031,21.46,33050,-24.66,20240122,23700,5.06,20240419,37300,-33.24,20230602,20500,21.46,20231031,2.54,N,033240,500,110 억,,1890025,N,N,16,N,00,N
20240521,100356,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25050,-350,5,-1.38,1944210700,77112,27.39,25550,25550,25050,33000,17800,25400,25210.71,8.53,0,-6668,27066,26232,25716,24882,24366,25975,24625,111,7600,500,18790,50,1,22155870,5550,-22.73,1.44,12,0.35,-1102.00,17445.00,37300,20230602,-32.84,20500,20231031,22.20,33050,-24.21,20240122,23700,5.70,20240419,37300,-32.84,20230602,20500,22.20,20231031,2.54,N,033240,500,110 억,,1890025,N,N,16,N,00,N
20240521,090354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25300,-100,5,-0.39,338542000,13338,4.74,25550,25550,25150,33000,17800,25400,25380.51,8.53,0,-4171,27066,26232,25716,24882,24366,25975,24625,111,7600,500,18790,50,1,22155870,5605,-22.96,1.45,12,0.06,-1102.00,17445.00,37300,20230602,-32.17,20500,20231031,23.41,33050,-23.45,20240122,23700,6.75,20240419,37300,-32.17,20230602,20500,23.41,20231031,2.54,N,033240,500,110 억,,1890025,N,N,16,N,00,N
20240517,160357,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26300,-1100,5,-4.01,11339945850,425533,205.59,27400,27700,26050,35600,19200,27400,26642.10,8.26,0,45428,28866,28132,27716,26982,26566,27925,26775,111,8200,500,20270,50,1,22155870,5827,-23.87,1.51,12,1.92,-1102.00,17445.00,37300,20230602,-29.49,20500,20231031,28.29,33050,-20.42,20240122,23700,10.97,20240419,37300,-29.49,20230602,20500,28.29,20231031,2.42,N,033240,500,110 억,,1830632,N,N,942,N,00,N
20240517,150359,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26300,-1100,5,-4.01,10840367500,406512,196.40,27400,27700,26050,35600,19200,27400,26659.72,8.26,0,44335,28866,28132,27716,26982,26566,27925,26775,111,8200,500,20270,50,1,22155870,5827,-23.87,1.51,12,1.83,-1102.00,17445.00,37300,20230602,-29.49,20500,20231031,28.29,33050,-20.42,20240122,23700,10.97,20240419,37300,-29.49,20230602,20500,28.29,20231031,2.42,N,033240,500,110 억,,1830632,N,N,942,N,00,N
20240517,140352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26450,-950,5,-3.47,8472079050,316366,152.85,27400,27700,26050,35600,19200,27400,26771.65,8.26,0,43626,28866,28132,27716,26982,26566,27925,26775,111,8200,500,20270,50,1,22155870,5860,-24.00,1.52,12,1.43,-1102.00,17445.00,37300,20230602,-29.09,20500,20231031,29.02,33050,-19.97,20240122,23700,11.60,20240419,37300,-29.09,20230602,20500,29.02,20231031,2.42,N,033240,500,110 억,,1830632,N,N,942,N,00,N
20240517,130351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26650,-750,5,-2.74,7581502100,282744,136.60,27400,27700,26050,35600,19200,27400,26805.86,8.26,0,49587,28866,28132,27716,26982,26566,27925,26775,111,8200,500,20270,50,1,22155870,5905,-24.18,1.53,12,1.28,-1102.00,17445.00,37300,20230602,-28.55,20500,20231031,30.00,33050,-19.36,20240122,23700,12.45,20240419,37300,-28.55,20230602,20500,30.00,20231031,2.42,N,033240,500,110 억,,1830632,N,N,942,N,00,N
20240517,120352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26650,-750,5,-2.74,6724984150,250652,121.10,27400,27700,26050,35600,19200,27400,26821.00,8.26,0,38527,28866,28132,27716,26982,26566,27925,26775,111,8200,500,20270,50,1,22155870,5905,-24.18,1.53,12,1.13,-1102.00,17445.00,37300,20230602,-28.55,20500,20231031,30.00,33050,-19.36,20240122,23700,12.45,20240419,37300,-28.55,20230602,20500,30.00,20231031,2.42,N,033240,500,110 억,,1830632,N,N,942,N,00,N
20240517,110351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26600,-800,5,-2.92,6231313850,232134,112.15,27400,27700,26050,35600,19200,27400,26834.15,8.26,0,36255,28866,28132,27716,26982,26566,27925,26775,111,8200,500,20270,50,1,22155870,5893,-24.14,1.52,12,1.05,-1102.00,17445.00,37300,20230602,-28.69,20500,20231031,29.76,33050,-19.52,20240122,23700,12.24,20240419,37300,-28.69,20230602,20500,29.76,20231031,2.42,N,033240,500,110 억,,1830632,N,N,942,N,00,N
20240517,100349,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26650,-750,5,-2.74,5259504700,195634,94.52,27400,27700,26050,35600,19200,27400,26873.97,8.26,0,47519,28866,28132,27716,26982,26566,27925,26775,111,8200,500,20270,50,1,22155870,5905,-24.18,1.53,12,0.88,-1102.00,17445.00,37300,20230602,-28.55,20500,20231031,30.00,33050,-19.36,20240122,23700,12.45,20240419,37300,-28.55,20230602,20500,30.00,20231031,2.42,N,033240,500,110 억,,1830632,N,N,942,N,00,N
20240517,090352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27300,-100,5,-0.36,1266636750,46132,22.29,27400,27700,27250,35600,19200,27400,27462.01,8.26,0,12327,28866,28132,27716,26982,26566,27925,26775,111,8200,500,20270,50,1,22155870,6049,-24.77,1.56,12,0.21,-1102.00,17445.00,37300,20230602,-26.81,20500,20231031,33.17,33050,-17.40,20240122,23700,15.19,20240419,37300,-26.81,20230602,20500,33.17,20231031,2.42,N,033240,500,110 억,,1830632,N,N,942,N,00,N
20240516,160350,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27400,-750,5,-2.66,5093654250,183345,64.21,28400,28450,27300,36550,19750,28150,27783.54,8.32,0,-20979,28950,28550,28050,27650,27150,28750,27850,111,8400,500,20830,50,1,22155870,6071,-24.86,1.57,12,0.83,-1102.00,17445.00,37300,20230602,-26.54,20500,20231031,33.66,33050,-17.10,20240122,23700,15.61,20240419,37300,-26.54,20230602,20500,33.66,20231031,2.26,N,033240,500,110 억,,1843363,N,N,942,N,00,N
20240516,150348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27400,-750,5,-2.66,4697350400,168896,59.15,28400,28450,27300,36550,19750,28150,27812.09,8.32,0,-17018,28950,28550,28050,27650,27150,28750,27850,111,8400,500,20830,50,1,22155870,6071,-24.86,1.57,12,0.76,-1102.00,17445.00,37300,20230602,-26.54,20500,20231031,33.66,33050,-17.10,20240122,23700,15.61,20240419,37300,-26.54,20230602,20500,33.66,20231031,2.26,N,033240,500,110 억,,1843363,N,N,9,N,00,N
20240516,140351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27600,-550,5,-1.95,3572759950,127899,44.79,28400,28450,27550,36550,19750,28150,27934.23,8.32,0,-17761,28950,28550,28050,27650,27150,28750,27850,111,8400,500,20830,50,1,22155870,6115,-25.05,1.58,12,0.58,-1102.00,17445.00,37300,20230602,-26.01,20500,20231031,34.63,33050,-16.49,20240122,23700,16.46,20240419,37300,-26.01,20230602,20500,34.63,20231031,2.26,N,033240,500,110 억,,1843363,N,N,9,N,00,N
20240516,130351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27850,-300,5,-1.07,2983600350,106617,37.34,28400,28450,27650,36550,19750,28150,27984.28,8.32,0,-18839,28950,28550,28050,27650,27150,28750,27850,111,8400,500,20830,50,1,22155870,6170,-25.27,1.60,12,0.48,-1102.00,17445.00,37300,20230602,-25.34,20500,20231031,35.85,33050,-15.73,20240122,23700,17.51,20240419,37300,-25.34,20230602,20500,35.85,20231031,2.26,N,033240,500,110 억,,1843363,N,N,9,N,00,N
20240516,120349,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27850,-300,5,-1.07,2485582650,88696,31.06,28400,28450,27800,36550,19750,28150,28023.62,8.32,0,-15896,28950,28550,28050,27650,27150,28750,27850,111,8400,500,20830,50,1,22155870,6170,-25.27,1.60,12,0.40,-1102.00,17445.00,37300,20230602,-25.34,20500,20231031,35.85,33050,-15.73,20240122,23700,17.51,20240419,37300,-25.34,20230602,20500,35.85,20231031,2.26,N,033240,500,110 억,,1843363,N,N,9,N,00,N
20240516,110348,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27900,-250,5,-0.89,2171907500,77440,27.12,28400,28450,27850,36550,19750,28150,28046.33,8.32,0,-14133,28950,28550,28050,27650,27150,28750,27850,111,8400,500,20830,50,1,22155870,6181,-25.32,1.60,12,0.35,-1102.00,17445.00,37300,20230602,-25.20,20500,20231031,36.10,33050,-15.58,20240122,23700,17.72,20240419,37300,-25.20,20230602,20500,36.10,20231031,2.26,N,033240,500,110 억,,1843363,N,N,9,N,00,N
20240516,100349,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28000,-150,5,-0.53,1592966350,56725,19.86,28400,28450,27850,36550,19750,28150,28082.26,8.32,0,-11464,28950,28550,28050,27650,27150,28750,27850,111,8400,500,20830,50,1,22155870,6204,-25.41,1.61,12,0.26,-1102.00,17445.00,37300,20230602,-24.93,20500,20231031,36.59,33050,-15.28,20240122,23700,18.14,20240419,37300,-24.93,20230602,20500,36.59,20231031,2.26,N,033240,500,110 억,,1843363,N,N,9,N,00,N
20240516,090349,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28100,-50,5,-0.18,581783450,20600,7.21,28400,28450,27900,36550,19750,28150,28241.92,8.32,0,-11412,28950,28550,28050,27650,27150,28750,27850,111,8400,500,20830,50,1,22155870,6226,-25.50,1.61,12,0.09,-1102.00,17445.00,37300,20230602,-24.66,20500,20231031,37.07,33050,-14.98,20240122,23700,18.57,20240419,37300,-24.66,20230602,20500,37.07,20231031,2.26,N,033240,500,110 억,,1843363,N,N,9,N,00,N
20240514,160353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28150,450,2,1.62,7945839700,282889,71.73,28100,28450,27550,36000,19400,27700,28087.45,8.43,0,-24460,29266,28482,27766,26982,26266,28875,27375,111,8300,500,20490,50,1,22155870,6237,-25.54,1.61,12,1.28,-1102.00,17445.00,37300,20230602,-24.53,20500,20231031,37.32,33050,-14.83,20240122,23700,18.78,20240419,37300,-24.53,20230602,20500,37.32,20231031,2.19,N,033240,500,110 억,,1866986,N,N,9,N,00,N
20240514,150355,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28100,400,2,1.44,7315243900,260414,66.03,28100,28450,27550,36000,19400,27700,28090.82,8.43,0,-24079,29266,28482,27766,26982,26266,28875,27375,111,8300,500,20490,50,1,22155870,6226,-25.50,1.61,12,1.18,-1102.00,17445.00,37300,20230602,-24.66,20500,20231031,37.07,33050,-14.98,20240122,23700,18.57,20240419,37300,-24.66,20230602,20500,37.07,20231031,2.19,N,033240,500,110 억,,1866986,N,N,9,N,00,N
20240514,140353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28100,400,2,1.44,6798239400,241995,61.36,28100,28450,27550,36000,19400,27700,28092.48,8.43,0,-21535,29266,28482,27766,26982,26266,28875,27375,111,8300,500,20490,50,1,22155870,6226,-25.50,1.61,12,1.09,-1102.00,17445.00,37300,20230602,-24.66,20500,20231031,37.07,33050,-14.98,20240122,23700,18.57,20240419,37300,-24.66,20230602,20500,37.07,20231031,2.19,N,033240,500,110 억,,1866986,N,N,9,N,00,N
20240514,130354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28100,400,2,1.44,4986710300,177767,45.07,28100,28450,27550,36000,19400,27700,28051.95,8.43,0,-28114,29266,28482,27766,26982,26266,28875,27375,111,8300,500,20490,50,1,22155870,6226,-25.50,1.61,12,0.80,-1102.00,17445.00,37300,20230602,-24.66,20500,20231031,37.07,33050,-14.98,20240122,23700,18.57,20240419,37300,-24.66,20230602,20500,37.07,20231031,2.19,N,033240,500,110 억,,1866986,N,N,9,N,00,N
20240514,120352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,28050,350,2,1.26,4640536100,165435,41.95,28100,28450,27550,36000,19400,27700,28050.51,8.43,0,-28506,29266,28482,27766,26982,26266,28875,27375,111,8300,500,20490,50,1,22155870,6215,-25.45,1.61,12,0.75,-1102.00,17445.00,37300,20230602,-24.80,20500,20231031,36.83,33050,-15.13,20240122,23700,18.35,20240419,37300,-24.80,20230602,20500,36.83,20231031,2.19,N,033240,500,110 억,,1866986,N,N,9,N,00,N
20240514,110352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27750,50,2,0.18,3962407550,141289,35.83,28100,28450,27550,36000,19400,27700,28044.70,8.43,0,-26946,29266,28482,27766,26982,26266,28875,27375,111,8300,500,20490,50,1,22155870,6148,-25.18,1.59,12,0.64,-1102.00,17445.00,37300,20230602,-25.60,20500,20231031,35.37,33050,-16.04,20240122,23700,17.09,20240419,37300,-25.60,20230602,20500,35.37,20231031,2.19,N,033240,500,110 억,,1866986,N,N,9,N,00,N
20240514,100352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27700,0,3,0.00,1412738800,50704,12.86,28100,28150,27550,36000,19400,27700,27862.47,8.43,0,-18132,29266,28482,27766,26982,26266,28875,27375,111,8300,500,20490,50,1,22155870,6137,-25.14,1.59,12,0.23,-1102.00,17445.00,37300,20230602,-25.74,20500,20231031,35.12,33050,-16.19,20240122,23700,16.88,20240419,37300,-25.74,20230602,20500,35.12,20231031,2.19,N,033240,500,110 억,,1866986,N,N,9,N,00,N
20240514,090353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27950,250,2,0.90,654099800,23303,5.91,28100,28150,27700,36000,19400,27700,28069.34,8.43,0,-14417,29266,28482,27766,26982,26266,28875,27375,111,8300,500,20490,50,1,22155870,6193,-25.36,1.60,12,0.11,-1102.00,17445.00,37300,20230602,-25.07,20500,20231031,36.34,33050,-15.43,20240122,23700,17.93,20240419,37300,-25.07,20230602,20500,36.34,20231031,2.19,N,033240,500,110 억,,1866986,N,N,9,N,00,N
20240513,160353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27700,650,2,2.40,10978910350,393733,351.54,27300,28550,27050,35150,18950,27050,27884.43,8.36,0,4747,27516,27282,26866,26632,26216,27375,26725,111,8100,500,20010,50,1,22155870,6137,-25.14,1.59,12,1.78,-1102.00,17445.00,37300,20230602,-25.74,20500,20231031,35.12,33050,-16.19,20240122,23700,16.88,20240419,37300,-25.74,20230602,20500,35.12,20231031,2.12,N,033240,500,110 억,,1852179,N,N,9,N,00,N
20240513,150354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27800,750,2,2.77,10686740450,383181,342.12,27300,28550,27050,35150,18950,27050,27889.76,8.36,0,7163,27516,27282,26866,26632,26216,27375,26725,111,8100,500,20010,50,1,22155870,6159,-25.23,1.59,12,1.73,-1102.00,17445.00,37300,20230602,-25.47,20500,20231031,35.61,33050,-15.89,20240122,23700,17.30,20240419,37300,-25.47,20230602,20500,35.61,20231031,2.12,N,033240,500,110 억,,1852179,N,N,14,N,00,N
20240513,140352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27800,750,2,2.77,10231761000,366778,327.48,27300,28550,27050,35150,18950,27050,27896.57,8.36,0,14798,27516,27282,26866,26632,26216,27375,26725,111,8100,500,20010,50,1,22155870,6159,-25.23,1.59,12,1.66,-1102.00,17445.00,37300,20230602,-25.47,20500,20231031,35.61,33050,-15.89,20240122,23700,17.30,20240419,37300,-25.47,20230602,20500,35.61,20231031,2.12,N,033240,500,110 억,,1852179,N,N,14,N,00,N
20240513,130352,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27800,750,2,2.77,9805437600,351401,313.75,27300,28550,27050,35150,18950,27050,27904.09,8.36,0,18412,27516,27282,26866,26632,26216,27375,26725,111,8100,500,20010,50,1,22155870,6159,-25.23,1.59,12,1.59,-1102.00,17445.00,37300,20230602,-25.47,20500,20231031,35.61,33050,-15.89,20240122,23700,17.30,20240419,37300,-25.47,20230602,20500,35.61,20231031,2.12,N,033240,500,110 억,,1852179,N,N,14,N,00,N
20240513,120353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27800,750,2,2.77,9375469450,335922,299.93,27300,28550,27050,35150,18950,27050,27909.92,8.36,0,20703,27516,27282,26866,26632,26216,27375,26725,111,8100,500,20010,50,1,22155870,6159,-25.23,1.59,12,1.52,-1102.00,17445.00,37300,20230602,-25.47,20500,20231031,35.61,33050,-15.89,20240122,23700,17.30,20240419,37300,-25.47,20230602,20500,35.61,20231031,2.12,N,033240,500,110 억,,1852179,N,N,14,N,00,N
20240513,110351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27600,550,2,2.03,8736619100,312908,279.38,27300,28550,27050,35150,18950,27050,27921.01,8.36,0,23666,27516,27282,26866,26632,26216,27375,26725,111,8100,500,20010,50,1,22155870,6115,-25.05,1.58,12,1.41,-1102.00,17445.00,37300,20230602,-26.01,20500,20231031,34.63,33050,-16.49,20240122,23700,16.46,20240419,37300,-26.01,20230602,20500,34.63,20231031,2.12,N,033240,500,110 억,,1852179,N,N,14,N,00,N
20240513,100354,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27800,750,2,2.77,7604414950,272032,242.88,27300,28550,27050,35150,18950,27050,27954.45,8.36,0,26864,27516,27282,26866,26632,26216,27375,26725,111,8100,500,20010,50,1,22155870,6159,-25.23,1.59,12,1.23,-1102.00,17445.00,37300,20230602,-25.47,20500,20231031,35.61,33050,-15.89,20240122,23700,17.30,20240419,37300,-25.47,20230602,20500,35.61,20231031,2.12,N,033240,500,110 억,,1852179,N,N,14,N,00,N
20240513,090353,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27200,150,2,0.55,167898850,6160,5.50,27300,27400,27050,35150,18950,27050,27259.75,8.36,0,-1489,27516,27282,26866,26632,26216,27375,26725,111,8100,500,20010,50,1,22155870,6026,-24.68,1.56,12,0.03,-1102.00,17445.00,37300,20230602,-27.08,20500,20231031,32.68,33050,-17.70,20240122,23700,14.77,20240419,37300,-27.08,20230602,20500,32.68,20231031,2.12,N,033240,500,110 억,,1852179,N,N,14,N,00,N
20240510,160343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27050,150,2,0.56,3000368550,111770,100.22,27050,27100,26450,34950,18850,26900,26843.11,8.40,0,-12714,27433,27166,26983,26716,26533,27075,26625,111,8050,500,19900,50,1,22155870,5993,-24.55,1.55,12,0.50,-1102.00,17445.00,37300,20230602,-27.48,20500,20231031,31.95,33050,-18.15,20240122,23700,14.14,20240419,37300,-27.48,20230602,20500,31.95,20231031,2.11,N,033240,500,110 억,,1860437,N,N,14,N,00,N
20240510,150345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27000,100,2,0.37,2584020650,96368,86.41,27050,27100,26450,34950,18850,26900,26814.09,8.40,0,-11868,27433,27166,26983,26716,26533,27075,26625,111,8050,500,19900,50,1,22155870,5982,-24.50,1.55,12,0.43,-1102.00,17445.00,37300,20230602,-27.61,20500,20231031,31.71,33050,-18.31,20240122,23700,13.92,20240419,37300,-27.61,20230602,20500,31.71,20231031,2.11,N,033240,500,110 억,,1860437,N,N,7,N,00,N
20240510,140346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26900,0,3,0.00,1906772500,71259,63.89,27050,27100,26450,34950,18850,26900,26758.34,8.40,0,-10779,27433,27166,26983,26716,26533,27075,26625,111,8050,500,19900,50,1,22155870,5960,-24.41,1.54,12,0.32,-1102.00,17445.00,37300,20230602,-27.88,20500,20231031,31.22,33050,-18.61,20240122,23700,13.50,20240419,37300,-27.88,20230602,20500,31.22,20231031,2.11,N,033240,500,110 억,,1860437,N,N,7,N,00,N
20240510,130343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26700,-200,5,-0.74,1705919100,63773,57.18,27050,27100,26450,34950,18850,26900,26749.86,8.40,0,-8818,27433,27166,26983,26716,26533,27075,26625,111,8050,500,19900,50,1,22155870,5916,-24.23,1.53,12,0.29,-1102.00,17445.00,37300,20230602,-28.42,20500,20231031,30.24,33050,-19.21,20240122,23700,12.66,20240419,37300,-28.42,20230602,20500,30.24,20231031,2.11,N,033240,500,110 억,,1860437,N,N,7,N,00,N
20240510,120342,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26600,-300,5,-1.12,1475870750,55128,49.43,27050,27100,26450,34950,18850,26900,26771.71,8.40,0,-7928,27433,27166,26983,26716,26533,27075,26625,111,8050,500,19900,50,1,22155870,5893,-24.14,1.52,12,0.25,-1102.00,17445.00,37300,20230602,-28.69,20500,20231031,29.76,33050,-19.52,20240122,23700,12.24,20240419,37300,-28.69,20230602,20500,29.76,20231031,2.11,N,033240,500,110 억,,1860437,N,N,7,N,00,N
20240510,110343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26800,-100,5,-0.37,1264585450,47252,42.37,27050,27100,26450,34950,18850,26900,26762.58,8.40,0,-6118,27433,27166,26983,26716,26533,27075,26625,111,8050,500,19900,50,1,22155870,5938,-24.32,1.54,12,0.21,-1102.00,17445.00,37300,20230602,-28.15,20500,20231031,30.73,33050,-18.91,20240122,23700,13.08,20240419,37300,-28.15,20230602,20500,30.73,20231031,2.11,N,033240,500,110 억,,1860437,N,N,7,N,00,N
20240510,100343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26650,-250,5,-0.93,708642600,26341,23.62,27050,27100,26650,34950,18850,26900,26902.65,8.40,0,-2076,27433,27166,26983,26716,26533,27075,26625,111,8050,500,19900,50,1,22155870,5905,-24.18,1.53,12,0.12,-1102.00,17445.00,37300,20230602,-28.55,20500,20231031,30.00,33050,-19.36,20240122,23700,12.45,20240419,37300,-28.55,20230602,20500,30.00,20231031,2.11,N,033240,500,110 억,,1860437,N,N,7,N,00,N
20240510,090344,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26900,0,3,0.00,59647650,2214,1.99,27050,27050,26850,34950,18850,26900,26941.12,8.40,0,-737,27433,27166,26983,26716,26533,27075,26625,111,8050,500,19900,50,1,22155870,5960,-24.41,1.54,12,0.01,-1102.00,17445.00,37300,20230602,-27.88,20500,20231031,31.22,33050,-18.61,20240122,23700,13.50,20240419,37300,-27.88,20230602,20500,31.22,20231031,2.11,N,033240,500,110 억,,1860437,N,N,7,N,00,N
20240509,160349,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26900,-150,5,-0.55,3003714900,111168,77.22,27250,27250,26800,35150,18950,27050,27019.72,8.42,0,-4230,27683,27366,26833,26516,25983,27525,26675,111,8100,500,20010,50,1,22155870,5960,-24.41,1.54,12,0.50,-1102.00,17445.00,37300,20230602,-27.88,20500,20231031,31.22,33050,-18.61,20240122,23700,13.50,20240419,37300,-27.88,20230602,20500,31.22,20231031,2.04,N,033240,500,110 억,,1864673,N,N,7,N,00,N
20240509,150351,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26850,-200,5,-0.74,2726174450,100891,70.08,27250,27250,26800,35150,18950,27050,27020.99,8.42,0,-4056,27683,27366,26833,26516,25983,27525,26675,111,8100,500,20010,50,1,22155870,5949,-24.36,1.54,12,0.46,-1102.00,17445.00,37300,20230602,-28.02,20500,20231031,30.98,33050,-18.76,20240122,23700,13.29,20240419,37300,-28.02,20230602,20500,30.98,20231031,2.04,N,033240,500,110 억,,1864673,N,N,0,N,00,N
20240509,140344,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27000,-50,5,-0.18,2370528850,87661,60.89,27250,27250,26900,35150,18950,27050,27042.00,8.42,0,-1330,27683,27366,26833,26516,25983,27525,26675,111,8100,500,20010,50,1,22155870,5982,-24.50,1.55,12,0.40,-1102.00,17445.00,37300,20230602,-27.61,20500,20231031,31.71,33050,-18.31,20240122,23700,13.92,20240419,37300,-27.61,20230602,20500,31.71,20231031,2.04,N,033240,500,110 억,,1864673,N,N,0,N,00,N
20240509,130345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26950,-100,5,-0.37,2076891050,76794,53.34,27250,27250,26900,35150,18950,27050,27044.97,8.42,0,-528,27683,27366,26833,26516,25983,27525,26675,111,8100,500,20010,50,1,22155870,5971,-24.46,1.54,12,0.35,-1102.00,17445.00,37300,20230602,-27.75,20500,20231031,31.46,33050,-18.46,20240122,23700,13.71,20240419,37300,-27.75,20230602,20500,31.46,20231031,2.04,N,033240,500,110 억,,1864673,N,N,0,N,00,N
20240509,120344,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27000,-50,5,-0.18,1724629300,63763,44.29,27250,27250,26900,35150,18950,27050,27047.49,8.42,0,895,27683,27366,26833,26516,25983,27525,26675,111,8100,500,20010,50,1,22155870,5982,-24.50,1.55,12,0.29,-1102.00,17445.00,37300,20230602,-27.61,20500,20231031,31.71,33050,-18.31,20240122,23700,13.92,20240419,37300,-27.61,20230602,20500,31.71,20231031,2.04,N,033240,500,110 억,,1864673,N,N,0,N,00,N
20240509,110337,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27000,-50,5,-0.18,1313709600,48546,33.72,27250,27250,26900,35150,18950,27050,27061.13,8.42,0,2250,27683,27366,26833,26516,25983,27525,26675,111,8100,500,20010,50,1,22155870,5982,-24.50,1.55,12,0.22,-1102.00,17445.00,37300,20230602,-27.61,20500,20231031,31.71,33050,-18.31,20240122,23700,13.92,20240419,37300,-27.61,20230602,20500,31.71,20231031,2.04,N,033240,500,110 억,,1864673,N,N,0,N,00,N
20240509,100340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27050,0,3,0.00,1036845450,38293,26.60,27250,27250,26900,35150,18950,27050,27076.63,8.42,0,3309,27683,27366,26833,26516,25983,27525,26675,111,8100,500,20010,50,1,22155870,5993,-24.55,1.55,12,0.17,-1102.00,17445.00,37300,20230602,-27.48,20500,20231031,31.95,33050,-18.15,20240122,23700,14.14,20240419,37300,-27.48,20230602,20500,31.95,20231031,2.04,N,033240,500,110 억,,1864673,N,N,0,N,00,N
20240509,090338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27100,50,2,0.18,145738100,5371,3.73,27250,27250,27050,35150,18950,27050,27134.26,8.42,0,-1436,27683,27366,26833,26516,25983,27525,26675,111,8100,500,20010,50,1,22155870,6004,-24.59,1.55,12,0.02,-1102.00,17445.00,37300,20230602,-27.35,20500,20231031,32.20,33050,-18.00,20240122,23700,14.35,20240419,37300,-27.35,20230602,20500,32.20,20231031,2.04,N,033240,500,110 억,,1864673,N,N,0,N,00,N
20240508,160338,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27050,250,2,0.93,3805868300,142445,68.25,26800,27150,26300,34800,18800,26800,26717.49,8.46,0,-7486,27766,27282,26916,26432,26066,27100,26250,111,8000,500,19830,50,1,22155870,5993,-24.55,1.55,12,0.64,-1102.00,17445.00,37300,20230602,-27.48,20500,20231031,31.95,33050,-18.15,20240122,23700,14.14,20240419,37300,-27.48,20230602,20500,31.95,20231031,2.07,N,033240,500,110 억,,1873283,N,N,54,N,00,N
20240508,150340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27000,200,2,0.75,3172980250,119022,57.03,26800,27100,26300,34800,18800,26800,26658.62,8.46,0,278,27766,27282,26916,26432,26066,27100,26250,111,8000,500,19830,50,1,22155870,5982,-24.50,1.55,12,0.54,-1102.00,17445.00,37300,20230602,-27.61,20500,20231031,31.71,33050,-18.31,20240122,23700,13.92,20240419,37300,-27.61,20230602,20500,31.71,20231031,2.07,N,033240,500,110 억,,1873283,N,N,54,N,00,N
20240508,140336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26500,-300,5,-1.12,2307459750,86718,41.55,26800,26950,26350,34800,18800,26800,26608.50,8.46,0,-409,27766,27282,26916,26432,26066,27100,26250,111,8000,500,19830,50,1,22155870,5871,-24.05,1.52,12,0.39,-1102.00,17445.00,37300,20230602,-28.95,20500,20231031,29.27,33050,-19.82,20240122,23700,11.81,20240419,37300,-28.95,20230602,20500,29.27,20231031,2.07,N,033240,500,110 억,,1873283,N,N,54,N,00,N
20240508,130335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26550,-250,5,-0.93,1945298150,73028,34.99,26800,26950,26500,34800,18800,26800,26637.43,8.46,0,-344,27766,27282,26916,26432,26066,27100,26250,111,8000,500,19830,50,1,22155870,5882,-24.09,1.52,12,0.33,-1102.00,17445.00,37300,20230602,-28.82,20500,20231031,29.51,33050,-19.67,20240122,23700,12.03,20240419,37300,-28.82,20230602,20500,29.51,20231031,2.07,N,033240,500,110 억,,1873283,N,N,54,N,00,N
20240508,120336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26550,-250,5,-0.93,1749068350,65631,31.45,26800,26950,26500,34800,18800,26800,26649.75,8.46,0,11,27766,27282,26916,26432,26066,27100,26250,111,8000,500,19830,50,1,22155870,5882,-24.09,1.52,12,0.30,-1102.00,17445.00,37300,20230602,-28.82,20500,20231031,29.51,33050,-19.67,20240122,23700,12.03,20240419,37300,-28.82,20230602,20500,29.51,20231031,2.07,N,033240,500,110 억,,1873283,N,N,54,N,00,N
20240508,110411,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26550,-250,5,-0.93,1448375300,54305,26.02,26800,26950,26500,34800,18800,26800,26670.83,8.46,0,702,27766,27282,26916,26432,26066,27100,26250,111,8000,500,19830,50,1,22155870,5882,-24.09,1.52,12,0.25,-1102.00,17445.00,37300,20230602,-28.82,20500,20231031,29.51,33050,-19.67,20240122,23700,12.03,20240419,37300,-28.82,20230602,20500,29.51,20231031,2.07,N,033240,500,110 억,,1873283,N,N,54,N,00,N
20240508,100343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26650,-150,5,-0.56,1039596550,38928,18.65,26800,26950,26500,34800,18800,26800,26705.33,8.46,0,456,27766,27282,26916,26432,26066,27100,26250,111,8000,500,19830,50,1,22155870,5905,-24.18,1.53,12,0.18,-1102.00,17445.00,37300,20230602,-28.55,20500,20231031,30.00,33050,-19.36,20240122,23700,12.45,20240419,37300,-28.55,20230602,20500,30.00,20231031,2.07,N,033240,500,110 억,,1873283,N,N,54,N,00,N
20240508,090339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26700,-100,5,-0.37,161672300,6059,2.90,26800,26800,26550,34800,18800,26800,26680.58,8.46,0,1648,27766,27282,26916,26432,26066,27100,26250,111,8000,500,19830,50,1,22155870,5916,-24.23,1.53,12,0.03,-1102.00,17445.00,37300,20230602,-28.42,20500,20231031,30.24,33050,-19.21,20240122,23700,12.66,20240419,37300,-28.42,20230602,20500,30.24,20231031,2.07,N,033240,500,110 억,,1873283,N,N,54,N,00,N
20240503,160346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26800,1050,2,4.08,14907566850,554211,631.98,26700,27500,26500,33450,18050,25750,26898.88,8.43,0,16457,26316,26032,25816,25532,25316,26175,25675,111,7700,500,19050,50,1,22155870,5938,-24.32,1.54,12,2.50,-1102.00,17445.00,37300,20230602,-28.15,20500,20231031,30.73,33050,-18.91,20240122,23700,13.08,20240419,37300,-28.15,20230602,20500,30.73,20231031,2.04,N,033240,500,110 억,,1868216,N,N,1,N,00,N
20240503,150345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26800,1050,2,4.08,13981490450,519761,592.69,26700,27500,26500,33450,18050,25750,26899.85,8.43,0,12210,26316,26032,25816,25532,25316,26175,25675,111,7700,500,19050,50,1,22155870,5938,-24.32,1.54,12,2.35,-1102.00,17445.00,37300,20230602,-28.15,20500,20231031,30.73,33050,-18.91,20240122,23700,13.08,20240419,37300,-28.15,20230602,20500,30.73,20231031,2.04,N,033240,500,110 억,,1868216,N,N,271,N,00,N
20240503,140345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26950,1200,2,4.66,12993054350,483056,550.84,26700,27500,26500,33450,18050,25750,26897.62,8.43,0,13069,26316,26032,25816,25532,25316,26175,25675,111,7700,500,19050,50,1,22155870,5971,-24.46,1.54,12,2.18,-1102.00,17445.00,37300,20230602,-27.75,20500,20231031,31.46,33050,-18.46,20240122,23700,13.71,20240419,37300,-27.75,20230602,20500,31.46,20231031,2.04,N,033240,500,110 억,,1868216,N,N,271,N,00,N
20240503,130346,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27100,1350,2,5.24,11937324600,444076,506.39,26700,27500,26500,33450,18050,25750,26881.26,8.43,0,12780,26316,26032,25816,25532,25316,26175,25675,111,7700,500,19050,50,1,22155870,6004,-24.59,1.55,12,2.00,-1102.00,17445.00,37300,20230602,-27.35,20500,20231031,32.20,33050,-18.00,20240122,23700,14.35,20240419,37300,-27.35,20230602,20500,32.20,20231031,2.04,N,033240,500,110 억,,1868216,N,N,271,N,00,N
20240503,120345,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,27050,1300,2,5.05,10913344300,406250,463.25,26700,27500,26500,33450,18050,25750,26863.62,8.43,0,2730,26316,26032,25816,25532,25316,26175,25675,111,7700,500,19050,50,1,22155870,5993,-24.55,1.55,12,1.83,-1102.00,17445.00,37300,20230602,-27.48,20500,20231031,31.95,33050,-18.15,20240122,23700,14.14,20240419,37300,-27.48,20230602,20500,31.95,20231031,2.04,N,033240,500,110 억,,1868216,N,N,271,N,00,N
20240503,110343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26700,950,2,3.69,9465473450,352493,401.95,26700,27500,26500,33450,18050,25750,26852.94,8.43,0,-3362,26316,26032,25816,25532,25316,26175,25675,111,7700,500,19050,50,1,22155870,5916,-24.23,1.53,12,1.59,-1102.00,17445.00,37300,20230602,-28.42,20500,20231031,30.24,33050,-19.21,20240122,23700,12.66,20240419,37300,-28.42,20230602,20500,30.24,20231031,2.04,N,033240,500,110 억,,1868216,N,N,271,N,00,N
20240503,100343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26800,1050,2,4.08,7634146400,284653,324.59,26700,27500,26500,33450,18050,25750,26819.13,8.43,0,-8381,26316,26032,25816,25532,25316,26175,25675,111,7700,500,19050,50,1,22155870,5938,-24.32,1.54,12,1.28,-1102.00,17445.00,37300,20230602,-28.15,20500,20231031,30.73,33050,-18.91,20240122,23700,13.08,20240419,37300,-28.15,20230602,20500,30.73,20231031,2.04,N,033240,500,110 억,,1868216,N,N,271,N,00,N
20240503,090342,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,26600,850,2,3.30,2779866950,103394,117.90,26700,27500,26600,33450,18050,25750,26886.15,8.43,0,-4007,26316,26032,25816,25532,25316,26175,25675,111,7700,500,19050,50,1,22155870,5893,-24.14,1.52,12,0.47,-1102.00,17445.00,37300,20230602,-28.69,20500,20231031,29.76,33050,-19.52,20240122,23700,12.24,20240419,37300,-28.69,20230602,20500,29.76,20231031,2.04,N,033240,500,110 억,,1868216,N,N,271,N,00,N
20240502,160341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25750,200,2,0.78,2253828750,87329,40.81,25700,26100,25600,33200,17900,25550,25808.96,8.40,0,-6334,26616,26082,25766,25232,24916,25925,25075,111,7650,500,18900,50,1,22155870,5705,-23.37,1.48,12,0.39,-1102.00,17445.00,37300,20230602,-30.97,20500,20231031,25.61,33050,-22.09,20240122,23700,8.65,20240419,37300,-30.97,20230602,20500,25.61,20231031,2.08,N,033240,500,110 억,,1861737,N,N,271,N,00,N
20240502,150343,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25750,200,2,0.78,2115560200,81966,38.31,25700,26100,25600,33200,17900,25550,25810.73,8.40,0,-7383,26616,26082,25766,25232,24916,25925,25075,111,7650,500,18900,50,1,22155870,5705,-23.37,1.48,12,0.37,-1102.00,17445.00,37300,20230602,-30.97,20500,20231031,25.61,33050,-22.09,20240122,23700,8.65,20240419,37300,-30.97,20230602,20500,25.61,20231031,2.08,N,033240,500,110 억,,1861737,N,N,94,N,00,N
20240502,140341,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25800,250,2,0.98,1807215050,69972,32.70,25700,26100,25600,33200,17900,25550,25828.33,8.40,0,-8080,26616,26082,25766,25232,24916,25925,25075,111,7650,500,18900,50,1,22155870,5716,-23.41,1.48,12,0.32,-1102.00,17445.00,37300,20230602,-30.83,20500,20231031,25.85,33050,-21.94,20240122,23700,8.86,20240419,37300,-30.83,20230602,20500,25.85,20231031,2.08,N,033240,500,110 억,,1861737,N,N,94,N,00,N
20240502,130340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25800,250,2,0.98,1672811400,64759,30.27,25700,26100,25600,33200,17900,25550,25832.04,8.40,0,-8272,26616,26082,25766,25232,24916,25925,25075,111,7650,500,18900,50,1,22155870,5716,-23.41,1.48,12,0.29,-1102.00,17445.00,37300,20230602,-30.83,20500,20231031,25.85,33050,-21.94,20240122,23700,8.86,20240419,37300,-30.83,20230602,20500,25.85,20231031,2.08,N,033240,500,110 억,,1861737,N,N,94,N,00,N
20240502,120340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25750,200,2,0.78,1557416350,60282,28.17,25700,26100,25600,33200,17900,25550,25836.28,8.40,0,-8376,26616,26082,25766,25232,24916,25925,25075,111,7650,500,18900,50,1,22155870,5705,-23.37,1.48,12,0.27,-1102.00,17445.00,37300,20230602,-30.97,20500,20231031,25.61,33050,-22.09,20240122,23700,8.65,20240419,37300,-30.97,20230602,20500,25.61,20231031,2.08,N,033240,500,110 억,,1861737,N,N,94,N,00,N
20240502,110339,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25800,250,2,0.98,1400966700,54219,25.34,25700,26100,25600,33200,17900,25550,25839.90,8.40,0,-8915,26616,26082,25766,25232,24916,25925,25075,111,7650,500,18900,50,1,22155870,5716,-23.41,1.48,12,0.24,-1102.00,17445.00,37300,20230602,-30.83,20500,20231031,25.85,33050,-21.94,20240122,23700,8.86,20240419,37300,-30.83,20230602,20500,25.85,20231031,2.08,N,033240,500,110 억,,1861737,N,N,94,N,00,N
20240502,100340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25900,350,2,1.37,1186734150,45912,21.46,25700,26100,25600,33200,17900,25550,25849.07,8.40,0,-5368,26616,26082,25766,25232,24916,25925,25075,111,7650,500,18900,50,1,22155870,5738,-23.50,1.48,12,0.21,-1102.00,17445.00,37300,20230602,-30.56,20500,20231031,26.34,33050,-21.63,20240122,23700,9.28,20240419,37300,-30.56,20230602,20500,26.34,20231031,2.08,N,033240,500,110 억,,1861737,N,N,94,N,00,N
20240502,090340,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,25700,150,2,0.59,62726350,2443,1.14,25700,25750,25600,33200,17900,25550,25684.84,8.40,0,-1154,26616,26082,25766,25232,24916,25925,25075,111,7650,500,18900,50,1,22155870,5694,-23.32,1.47,12,0.01,-1102.00,17445.00,37300,20230602,-31.10,20500,20231031,25.37,33050,-22.24,20240122,23700,8.44,20240419,37300,-31.10,20230602,20500,25.37,20231031,2.08,N,033240,500,110 억,,1861737,N,N,94,N,00,N