KissMeData/029530/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	160411	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37800	150	2	0.40	266012000	7036	127.19	37850	38000	37400	48900	26400	37650	37807.50	10.45	0	3239	38516	38082	37566	37132	36616	37825	36875	504	11250	5000	27860	50	1	10080029	3810	6.93	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.23	N	029530	5000	504 억		1053160	N	N	0	N	00	N
3	20240531	150411	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38000	350	2	0.93	247952500	6560	118.58	37850	38000	37400	48900	26400	37650	37797.86	10.45	0	3521	38516	38082	37566	37132	36616	37825	36875	504	11250	5000	27860	50	1	10080029	3830	6.97	0.37	12	0.07	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.23	N	029530	5000	504 억		1053160	N	N	0	N	00	N
4	20240531	140411	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37950	300	2	0.80	143643250	3808	68.84	37850	38000	37400	48900	26400	37650	37721.63	10.45	0	1550	38516	38082	37566	37132	36616	37825	36875	504	11250	5000	27860	50	1	10080029	3825	6.96	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.23	N	029530	5000	504 억		1053160	N	N	0	N	00	N
5	20240531	130412	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	50	2	0.13	101392650	2691	48.64	37850	37850	37400	48900	26400	37650	37678.53	10.45	0	1015	38516	38082	37566	37132	36616	37825	36875	504	11250	5000	27860	50	1	10080029	3800	6.91	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.23	N	029530	5000	504 억		1053160	N	N	0	N	00	N
6	20240531	120413	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	50	2	0.13	52091950	1384	25.02	37850	37850	37400	48900	26400	37650	37638.61	10.45	0	115	38516	38082	37566	37132	36616	37825	36875	504	11250	5000	27860	50	1	10080029	3800	6.91	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.23	N	029530	5000	504 억		1053160	N	N	0	N	00	N
7	20240531	110412	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37750	100	2	0.27	38645650	1028	18.58	37850	37850	37400	48900	26400	37650	37592.49	10.45	0	65	38516	38082	37566	37132	36616	37825	36875	504	11250	5000	27860	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.23	N	029530	5000	504 억		1053160	N	N	0	N	00	N
8	20240531	100413	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	0	3	0.00	24261500	646	11.68	37850	37850	37400	48900	26400	37650	37555.03	10.45	0	2	38516	38082	37566	37132	36616	37825	36875	504	11250	5000	27860	50	1	10080029	3795	6.90	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.23	N	029530	5000	504 억		1053160	N	N	0	N	00	N
9	20240531	090410	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	50	2	0.13	678150	18	0.33	37850	37850	37400	48900	26400	37650	37706.25	10.45	0	6	38516	38082	37566	37132	36616	37825	36875	504	11250	5000	27860	50	1	10080029	3800	6.91	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.23	N	029530	5000	504 억		1053160	N	N	0	N	00	N
10	20240530	160409	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	-50	5	-0.13	206799500	5532	108.62	37700	38000	37050	49000	26400	37700	37382.41	10.45	0	-1198	38866	38282	37816	37232	36766	38050	37000	504	11300	5000	27890	50	1	10080029	3795	6.90	0.36	12	0.05	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.23	N	029530	5000	504 억		1053796	N	N	0	N	00	N
11	20240530	150410	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37350	-350	5	-0.93	178857400	4786	93.97	37700	38000	37050	49000	26400	37700	37370.96	10.45	0	-865	38866	38282	37816	37232	36766	38050	37000	504	11300	5000	27890	50	1	10080029	3765	6.85	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31050	20.29	20230726	0.23	N	029530	5000	504 억		1053796	N	N	0	N	00	N
12	20240530	140410	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37250	-450	5	-1.19	145290750	3885	76.28	37700	38000	37050	49000	26400	37700	37397.88	10.45	0	-864	38866	38282	37816	37232	36766	38050	37000	504	11300	5000	27890	50	1	10080029	3755	6.83	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.59	31050	20230726	19.97	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31050	19.97	20230726	0.23	N	029530	5000	504 억		1053796	N	N	0	N	00	N
13	20240530	130411	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37150	-550	5	-1.46	92150400	2463	48.36	37700	38000	37050	49000	26400	37700	37413.89	10.45	0	-687	38866	38282	37816	37232	36766	38050	37000	504	11300	5000	27890	50	1	10080029	3745	6.81	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.81	31050	20230726	19.65	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31050	19.65	20230726	0.23	N	029530	5000	504 억		1053796	N	N	0	N	00	N
14	20240530	120410	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37300	-400	5	-1.06	77765100	2077	40.78	37700	38000	37050	49000	26400	37700	37441.07	10.45	0	-844	38866	38282	37816	37232	36766	38050	37000	504	11300	5000	27890	50	1	10080029	3760	6.84	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.23	N	029530	5000	504 억		1053796	N	N	0	N	00	N
15	20240530	110410	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37350	-350	5	-0.93	56177550	1501	29.47	37700	38000	37050	49000	26400	37700	37426.75	10.45	0	-677	38866	38282	37816	37232	36766	38050	37000	504	11300	5000	27890	50	1	10080029	3765	6.85	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31050	20.29	20230726	0.23	N	029530	5000	504 억		1053796	N	N	0	N	00	N
16	20240530	100411	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37150	-550	5	-1.46	40157550	1073	21.07	37700	38000	37050	49000	26400	37700	37425.49	10.45	0	-573	38866	38282	37816	37232	36766	38050	37000	504	11300	5000	27890	50	1	10080029	3745	6.81	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.81	31050	20230726	19.65	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31050	19.65	20230726	0.23	N	029530	5000	504 억		1053796	N	N	0	N	00	N
17	20240530	090410	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37400	-300	5	-0.80	338400	9	0.18	37700	37700	37400	49000	26400	37700	37600.00	10.45	0	-1	38866	38282	37816	37232	36766	38050	37000	504	11300	5000	27890	50	1	10080029	3770	6.86	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31050	20.45	20230726	0.23	N	029530	5000	504 억		1053796	N	N	0	N	00	N
18	20240529	160406	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	-350	5	-0.92	192391750	5089	75.14	38050	38400	37350	49450	26650	38050	37805.41	10.46	0	147	38950	38500	37900	37450	36850	38725	37675	504	11400	5000	28150	50	1	10080029	3800	6.91	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.23	N	029530	5000	504 억		1054150	N	N	2	N	00	N
19	20240529	150407	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37450	-600	5	-1.58	189528400	5013	74.01	38050	38400	37350	49450	26650	38050	37807.38	10.46	0	166	38950	38500	37900	37450	36850	38725	37675	504	11400	5000	28150	50	1	10080029	3775	6.87	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.23	N	029530	5000	504 억		1054150	N	N	2	N	00	N
20	20240529	140408	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37500	-550	5	-1.45	179987600	4759	70.26	38050	38400	37350	49450	26650	38050	37820.47	10.46	0	162	38950	38500	37900	37450	36850	38725	37675	504	11400	5000	28150	50	1	10080029	3780	6.87	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.23	N	029530	5000	504 억		1054150	N	N	2	N	00	N
21	20240529	130407	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37850	-200	5	-0.53	131365800	3465	51.16	38050	38400	37650	49450	26650	38050	37912.21	10.46	0	100	38950	38500	37900	37450	36850	38725	37675	504	11400	5000	28150	50	1	10080029	3815	6.94	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.23	N	029530	5000	504 억		1054150	N	N	2	N	00	N
22	20240529	120409	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37850	-200	5	-0.53	123610700	3260	48.13	38050	38400	37650	49450	26650	38050	37917.39	10.46	0	76	38950	38500	37900	37450	36850	38725	37675	504	11400	5000	28150	50	1	10080029	3815	6.94	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.23	N	029530	5000	504 억		1054150	N	N	2	N	00	N
23	20240529	110407	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38100	50	2	0.13	103823100	2738	40.43	38050	38400	37650	49450	26650	38050	37919.32	10.46	0	-106	38950	38500	37900	37450	36850	38725	37675	504	11400	5000	28150	50	1	10080029	3840	6.98	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.71	31050	20230726	22.71	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31050	22.71	20230726	0.23	N	029530	5000	504 억		1054150	N	N	2	N	00	N
24	20240529	100406	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	0	3	0.00	89284500	2355	34.77	38050	38400	37650	49450	26650	38050	37912.74	10.46	0	-117	38950	38500	37900	37450	36850	38725	37675	504	11400	5000	28150	50	1	10080029	3835	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.82	31050	20230726	22.54	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31050	22.54	20230726	0.23	N	029530	5000	504 억		1054150	N	N	2	N	00	N
25	20240529	090403	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	-350	5	-0.92	10688900	282	4.16	38050	38400	37700	49450	26650	38050	37903.90	10.46	0	-26	38950	38500	37900	37450	36850	38725	37675	504	11400	5000	28150	50	1	10080029	3800	6.91	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.23	N	029530	5000	504 억		1054150	N	N	2	N	00	N
26	20240528	160404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	700	2	1.87	256748150	6772	100.13	37400	38350	37300	48550	26150	37350	37913.19	10.44	0	66	38050	37700	37400	37050	36750	37550	36900	504	11200	5000	27630	50	1	10080029	3835	6.98	0.37	12	0.07	5455.00	103259.00	45200	20240216	-15.82	31050	20230726	22.54	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31050	22.54	20230726	0.23	N	029530	5000	504 억		1052589	N	N	2	N	00	N
27	20240528	150406	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38200	850	2	2.28	204582400	5400	79.85	37400	38350	37300	48550	26150	37350	37885.63	10.44	0	123	38050	37700	37400	37050	36750	37550	36900	504	11200	5000	27630	50	1	10080029	3851	7.00	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.23	N	029530	5000	504 억		1052589	N	N	0	N	00	N
28	20240528	140406	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38350	1000	2	2.68	178112750	4708	69.61	37400	38350	37300	48550	26150	37350	37831.94	10.44	0	222	38050	37700	37400	37050	36750	37550	36900	504	11200	5000	27630	50	1	10080029	3866	7.03	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.15	31050	20230726	23.51	45200	-15.15	20240216	31650	21.17	20240117	45200	-15.15	20240216	31050	23.51	20230726	0.23	N	029530	5000	504 억		1052589	N	N	0	N	00	N
29	20240528	130405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	550	2	1.47	124495100	3299	48.78	37400	38000	37300	48550	26150	37350	37737.22	10.44	0	-261	38050	37700	37400	37050	36750	37550	36900	504	11200	5000	27630	50	1	10080029	3820	6.95	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.23	N	029530	5000	504 억		1052589	N	N	0	N	00	N
30	20240528	120405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37800	450	2	1.20	117374750	3111	46.00	37400	38000	37300	48550	26150	37350	37728.95	10.44	0	-243	38050	37700	37400	37050	36750	37550	36900	504	11200	5000	27630	50	1	10080029	3810	6.93	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.23	N	029530	5000	504 억		1052589	N	N	0	N	00	N
31	20240528	110400	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	300	2	0.80	60556300	1609	23.79	37400	38000	37300	48550	26150	37350	37635.99	10.44	0	-125	38050	37700	37400	37050	36750	37550	36900	504	11200	5000	27630	50	1	10080029	3795	6.90	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.23	N	029530	5000	504 억		1052589	N	N	0	N	00	N
32	20240528	100406	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	300	2	0.80	50509000	1342	19.84	37400	38000	37300	48550	26150	37350	37637.11	10.44	0	-154	38050	37700	37400	37050	36750	37550	36900	504	11200	5000	27630	50	1	10080029	3795	6.90	0.36	12	0.01	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.23	N	029530	5000	504 억		1052589	N	N	0	N	00	N
33	20240528	090406	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37350	0	3	0.00	3959450	106	1.57	37400	37650	37350	48550	26150	37350	37353.30	10.44	0	-98	38050	37700	37400	37050	36750	37550	36900	504	11200	5000	27630	50	1	10080029	3765	6.85	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31050	20.29	20230726	0.23	N	029530	5000	504 억		1052589	N	N	0	N	00	N
34	20240527	160359	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37350	-50	5	-0.13	252510950	6763	126.60	37400	37750	37100	48600	26200	37400	37337.12	10.42	0	97	37800	37600	37200	37000	36600	37700	37100	504	11200	5000	27670	50	1	10080029	3765	6.85	0.36	12	0.07	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31050	20.29	20230726	0.23	N	029530	5000	504 억		1050656	N	N	0	N	00	N
35	20240527	150406	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37350	-50	5	-0.13	223810950	5996	112.24	37400	37750	37100	48600	26200	37400	37326.71	10.42	0	-124	37800	37600	37200	37000	36600	37700	37100	504	11200	5000	27670	50	1	10080029	3765	6.85	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31050	20.29	20230726	0.23	N	029530	5000	504 억		1050656	N	N	0	N	00	N
36	20240527	140405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37450	50	2	0.13	192051950	5146	96.33	37400	37750	37100	48600	26200	37400	37320.63	10.42	0	-240	37800	37600	37200	37000	36600	37700	37100	504	11200	5000	27670	50	1	10080029	3775	6.87	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.23	N	029530	5000	504 억		1050656	N	N	0	N	00	N
37	20240527	130404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37350	-50	5	-0.13	87037200	2333	43.67	37400	37400	37100	48600	26200	37400	37306.99	10.42	0	-69	37800	37600	37200	37000	36600	37700	37100	504	11200	5000	27670	50	1	10080029	3765	6.85	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31050	20.29	20230726	0.23	N	029530	5000	504 억		1050656	N	N	0	N	00	N
38	20240527	120405	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37300	-100	5	-0.27	74159850	1988	37.21	37400	37400	37100	48600	26200	37400	37303.75	10.42	0	-83	37800	37600	37200	37000	36600	37700	37100	504	11200	5000	27670	50	1	10080029	3760	6.84	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.23	N	029530	5000	504 억		1050656	N	N	0	N	00	N
39	20240527	110404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37300	-100	5	-0.27	59219200	1588	29.73	37400	37400	37100	48600	26200	37400	37291.69	10.42	0	-259	37800	37600	37200	37000	36600	37700	37100	504	11200	5000	27670	50	1	10080029	3760	6.84	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.23	N	029530	5000	504 억		1050656	N	N	0	N	00	N
40	20240527	100402	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37250	-150	5	-0.40	30332350	813	15.22	37400	37400	37100	48600	26200	37400	37309.16	10.42	0	-257	37800	37600	37200	37000	36600	37700	37100	504	11200	5000	27670	50	1	10080029	3755	6.83	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.59	31050	20230726	19.97	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31050	19.97	20230726	0.23	N	029530	5000	504 억		1050656	N	N	0	N	00	N
41	20240527	090404	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	-300	5	-0.80	2318300	62	1.16	37400	37400	37100	48600	26200	37400	37391.94	10.42	0	4	37800	37600	37200	37000	36600	37700	37100	504	11200	5000	27670	50	1	10080029	3740	6.80	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.23	N	029530	5000	504 억		1050656	N	N	0	N	00	N
42	20240524	160347	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37400	-50	5	-0.13	198354000	5342	100.00	37150	37400	36800	48650	26250	37450	37130.86	10.40	0	-158	37783	37616	37333	37166	36883	37475	37025	504	11200	5000	27710	50	1	10080029	3770	6.86	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31050	20.45	20230726	0.23	N	029530	5000	504 억		1048301	N	N	0	N	00	N
43	20240524	150346	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37200	-250	5	-0.67	168489850	4540	84.99	37150	37400	36800	48650	26250	37450	37112.08	10.40	0	-15	37783	37616	37333	37166	36883	37475	37025	504	11200	5000	27710	50	1	10080029	3750	6.82	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.70	31050	20230726	19.81	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31050	19.81	20230726	0.23	N	029530	5000	504 억		1048301	N	N	0	N	00	N
44	20240524	140348	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37250	-200	5	-0.53	126559350	3413	63.89	37150	37400	36800	48650	26250	37450	37081.23	10.40	0	5	37783	37616	37333	37166	36883	37475	37025	504	11200	5000	27710	50	1	10080029	3755	6.83	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.59	31050	20230726	19.97	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31050	19.97	20230726	0.23	N	029530	5000	504 억		1048301	N	N	0	N	00	N
45	20240524	130347	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	-350	5	-0.93	93641950	2528	47.32	37150	37400	36800	48650	26250	37450	37041.43	10.40	0	49	37783	37616	37333	37166	36883	37475	37025	504	11200	5000	27710	50	1	10080029	3740	6.80	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.23	N	029530	5000	504 억		1048301	N	N	0	N	00	N
46	20240524	120346	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	-350	5	-0.93	85176050	2300	43.06	37150	37400	36800	48650	26250	37450	37032.52	10.40	0	-8	37783	37616	37333	37166	36883	37475	37025	504	11200	5000	27710	50	1	10080029	3740	6.80	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.23	N	029530	5000	504 억		1048301	N	N	0	N	00	N
47	20240524	110345	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	-350	5	-0.93	70754500	1912	35.79	37150	37350	36800	48650	26250	37450	37004.79	10.40	0	-69	37783	37616	37333	37166	36883	37475	37025	504	11200	5000	27710	50	1	10080029	3740	6.80	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.23	N	029530	5000	504 억		1048301	N	N	0	N	00	N
48	20240524	100349	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37000	-450	5	-1.20	42646000	1154	21.60	37150	37350	36800	48650	26250	37450	36953.65	10.40	0	52	37783	37616	37333	37166	36883	37475	37025	504	11200	5000	27710	50	1	10080029	3730	6.78	0.36	12	0.01	5455.00	103259.00	45200	20240216	-18.14	31050	20230726	19.16	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31050	19.16	20230726	0.23	N	029530	5000	504 억		1048301	N	N	0	N	00	N
49	20240524	090347	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	-350	5	-0.93	2710500	73	1.37	37150	37350	37100	48650	26250	37450	37116.43	10.40	0	-13	37783	37616	37333	37166	36883	37475	37025	504	11200	5000	27710	50	1	10080029	3740	6.80	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.23	N	029530	5000	504 억		1048301	N	N	0	N	00	N
50	20240523	160344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37450	-50	5	-0.13	198335650	5334	92.57	37500	37500	37050	48750	26250	37500	37183.29	10.40	0	-273	38166	37832	37366	37032	36566	37600	36800	504	11250	5000	27750	50	1	10080029	3775	6.87	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.23	N	029530	5000	504 억		1048052	N	N	0	N	00	N
51	20240523	150346	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37300	-200	5	-0.53	187531500	5045	87.56	37500	37500	37050	48750	26250	37500	37171.75	10.40	0	-219	38166	37832	37366	37032	36566	37600	36800	504	11250	5000	27750	50	1	10080029	3760	6.84	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.23	N	029530	5000	504 억		1048052	N	N	0	N	00	N
52	20240523	140347	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37300	-200	5	-0.53	168167500	4526	78.55	37500	37500	37050	48750	26250	37500	37155.88	10.40	0	-224	38166	37832	37366	37032	36566	37600	36800	504	11250	5000	27750	50	1	10080029	3760	6.84	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.23	N	029530	5000	504 억		1048052	N	N	0	N	00	N
53	20240523	130347	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37200	-300	5	-0.80	137885850	3713	64.44	37500	37500	37050	48750	26250	37500	37135.97	10.40	0	-288	38166	37832	37366	37032	36566	37600	36800	504	11250	5000	27750	50	1	10080029	3750	6.82	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.70	31050	20230726	19.81	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31050	19.81	20230726	0.23	N	029530	5000	504 억		1048052	N	N	0	N	00	N
54	20240523	120345	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	-400	5	-1.07	124435000	3351	58.16	37500	37500	37050	48750	26250	37500	37133.69	10.40	0	-358	38166	37832	37366	37032	36566	37600	36800	504	11250	5000	27750	50	1	10080029	3740	6.80	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.23	N	029530	5000	504 억		1048052	N	N	0	N	00	N
55	20240523	110343	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37150	-350	5	-0.93	104631350	2818	48.91	37500	37500	37050	48750	26250	37500	37129.65	10.40	0	-385	38166	37832	37366	37032	36566	37600	36800	504	11250	5000	27750	50	1	10080029	3745	6.81	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.81	31050	20230726	19.65	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31050	19.65	20230726	0.23	N	029530	5000	504 억		1048052	N	N	0	N	00	N
56	20240523	100344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37150	-350	5	-0.93	77643650	2091	36.29	37500	37500	37050	48750	26250	37500	37132.31	10.40	0	-467	38166	37832	37366	37032	36566	37600	36800	504	11250	5000	27750	50	1	10080029	3745	6.81	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.81	31050	20230726	19.65	45200	-17.81	20240216	31650	17.38	20240117	45200	-17.81	20240216	31050	19.65	20230726	0.23	N	029530	5000	504 억		1048052	N	N	0	N	00	N
57	20240523	090347	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37250	-250	5	-0.67	3058550	82	1.42	37500	37500	37250	48750	26250	37500	37299.39	10.40	0	47	38166	37832	37366	37032	36566	37600	36800	504	11250	5000	27750	50	1	10080029	3755	6.83	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.59	31050	20230726	19.97	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31050	19.97	20230726	0.23	N	029530	5000	504 억		1048052	N	N	0	N	00	N
58	20240522	160342	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37500	-200	5	-0.53	214853500	5762	84.18	37600	37700	36900	49000	26400	37700	37287.90	10.39	0	-340	38100	37900	37600	37400	37100	38000	37500	504	11300	5000	27890	50	1	10080029	3780	6.87	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.23	N	029530	5000	504 억		1047095	N	N	4	N	00	N
59	20240522	150344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37450	-250	5	-0.66	195143750	5236	76.49	37600	37700	36900	49000	26400	37700	37269.62	10.39	0	-205	38100	37900	37600	37400	37100	38000	37500	504	11300	5000	27890	50	1	10080029	3775	6.87	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.23	N	029530	5000	504 억		1047095	N	N	4	N	00	N
60	20240522	140344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37400	-300	5	-0.80	147785700	3970	58.00	37600	37700	36900	49000	26400	37700	37225.62	10.39	0	-120	38100	37900	37600	37400	37100	38000	37500	504	11300	5000	27890	50	1	10080029	3770	6.86	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31050	20.45	20230726	0.23	N	029530	5000	504 억		1047095	N	N	4	N	00	N
61	20240522	130343	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37350	-350	5	-0.93	128113600	3443	50.30	37600	37700	36900	49000	26400	37700	37209.88	10.39	0	-94	38100	37900	37600	37400	37100	38000	37500	504	11300	5000	27890	50	1	10080029	3765	6.85	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.37	31050	20230726	20.29	45200	-17.37	20240216	31650	18.01	20240117	45200	-17.37	20240216	31050	20.29	20230726	0.23	N	029530	5000	504 억		1047095	N	N	4	N	00	N
62	20240522	120343	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37200	-500	5	-1.33	112927650	3035	44.34	37600	37700	36900	49000	26400	37700	37208.45	10.39	0	-172	38100	37900	37600	37400	37100	38000	37500	504	11300	5000	27890	50	1	10080029	3750	6.82	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.70	31050	20230726	19.81	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31050	19.81	20230726	0.23	N	029530	5000	504 억		1047095	N	N	4	N	00	N
63	20240522	110344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37200	-500	5	-1.33	97119100	2610	38.13	37600	37700	36900	49000	26400	37700	37210.38	10.39	0	-281	38100	37900	37600	37400	37100	38000	37500	504	11300	5000	27890	50	1	10080029	3750	6.82	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.70	31050	20230726	19.81	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31050	19.81	20230726	0.23	N	029530	5000	504 억		1047095	N	N	4	N	00	N
64	20240522	100344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	-600	5	-1.59	62790600	1688	24.66	37600	37700	36900	49000	26400	37700	37198.22	10.39	0	-9	38100	37900	37600	37400	37100	38000	37500	504	11300	5000	27890	50	1	10080029	3740	6.80	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.23	N	029530	5000	504 억		1047095	N	N	4	N	00	N
65	20240522	090344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37600	-100	5	-0.27	790000	21	0.31	37600	37700	37600	49000	26400	37700	37619.05	10.39	0	0	38100	37900	37600	37400	37100	38000	37500	504	11300	5000	27890	50	1	10080029	3790	6.89	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.23	N	029530	5000	504 억		1047095	N	N	4	N	00	N
66	20240521	160340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	-100	5	-0.26	256921850	6845	113.67	37500	37800	37300	49100	26500	37800	37534.24	10.37	0	-855	38800	38300	37850	37350	36900	38075	37125	504	11300	5000	27970	50	1	10080029	3800	6.91	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.24	N	029530	5000	504 억		1045710	N	N	4	N	00	N
67	20240521	150343	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	-150	5	-0.40	234427300	6247	103.74	37500	37800	37300	49100	26500	37800	37526.38	10.37	0	-709	38800	38300	37850	37350	36900	38075	37125	504	11300	5000	27970	50	1	10080029	3795	6.90	0.36	12	0.06	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.24	N	029530	5000	504 억		1045710	N	N	9	N	00	N
68	20240521	140342	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37600	-200	5	-0.53	180549850	4814	79.94	37500	37800	37300	49100	26500	37800	37505.16	10.37	0	-568	38800	38300	37850	37350	36900	38075	37125	504	11300	5000	27970	50	1	10080029	3790	6.89	0.36	12	0.05	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.24	N	029530	5000	504 억		1045710	N	N	9	N	00	N
69	20240521	130344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37550	-250	5	-0.66	163059200	4350	72.24	37500	37700	37300	49100	26500	37800	37484.87	10.37	0	-686	38800	38300	37850	37350	36900	38075	37125	504	11300	5000	27970	50	1	10080029	3785	6.88	0.36	12	0.04	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.24	N	029530	5000	504 억		1045710	N	N	9	N	00	N
70	20240521	120343	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37550	-250	5	-0.66	125938300	3363	55.85	37500	37650	37300	49100	26500	37800	37448.20	10.37	0	-662	38800	38300	37850	37350	36900	38075	37125	504	11300	5000	27970	50	1	10080029	3785	6.88	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.24	N	029530	5000	504 억		1045710	N	N	9	N	00	N
71	20240521	110344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37400	-400	5	-1.06	61777350	1653	27.45	37500	37500	37300	49100	26500	37800	37372.87	10.37	0	-526	38800	38300	37850	37350	36900	38075	37125	504	11300	5000	27970	50	1	10080029	3770	6.86	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31050	20.45	20230726	0.24	N	029530	5000	504 억		1045710	N	N	9	N	00	N
72	20240521	100344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37300	-500	5	-1.32	40557400	1085	18.02	37500	37500	37300	49100	26500	37800	37380.09	10.37	0	-407	38800	38300	37850	37350	36900	38075	37125	504	11300	5000	27970	50	1	10080029	3760	6.84	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.24	N	029530	5000	504 억		1045710	N	N	9	N	00	N
73	20240521	090341	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37450	-350	5	-0.93	1723900	46	0.76	37500	37500	37400	49100	26500	37800	37476.09	10.37	0	0	38800	38300	37850	37350	36900	38075	37125	504	11300	5000	27970	50	1	10080029	3775	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.24	N	029530	5000	504 억		1045710	N	N	9	N	00	N
74	20240517	160344	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38250	650	2	1.73	435771500	11455	220.71	37650	38250	37500	48850	26350	37600	38041.91	10.30	0	2534	38200	37900	37700	37400	37200	37800	37300	504	11250	5000	27820	50	1	10080029	3856	7.01	0.37	12	0.11	5455.00	103259.00	45200	20240216	-15.38	31050	20230726	23.19	45200	-15.38	20240216	31650	20.85	20240117	45200	-15.38	20240216	31050	23.19	20230726	0.24	N	029530	5000	504 억		1038455	N	N	195	N	00	N
75	20240517	150346	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38200	600	2	1.60	409133600	10757	207.26	37650	38200	37500	48850	26350	37600	38034.17	10.30	0	2380	38200	37900	37700	37400	37200	37800	37300	504	11250	5000	27820	50	1	10080029	3851	7.00	0.37	12	0.11	5455.00	103259.00	45200	20240216	-15.49	31050	20230726	23.03	45200	-15.49	20240216	31650	20.70	20240117	45200	-15.49	20240216	31050	23.03	20230726	0.24	N	029530	5000	504 억		1038455	N	N	195	N	00	N
76	20240517	140339	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	450	2	1.20	181909600	4793	92.35	37650	38200	37500	48850	26350	37600	37953.18	10.30	0	1278	38200	37900	37700	37400	37200	37800	37300	504	11250	5000	27820	50	1	10080029	3835	6.98	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.82	31050	20230726	22.54	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31050	22.54	20230726	0.24	N	029530	5000	504 억		1038455	N	N	195	N	00	N
77	20240517	130338	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38100	500	2	1.33	168197450	4433	85.41	37650	38200	37500	48850	26350	37600	37942.13	10.30	0	1137	38200	37900	37700	37400	37200	37800	37300	504	11250	5000	27820	50	1	10080029	3840	6.98	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.71	31050	20230726	22.71	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31050	22.71	20230726	0.24	N	029530	5000	504 억		1038455	N	N	195	N	00	N
78	20240517	120339	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	450	2	1.20	120019400	3167	61.02	37650	38200	37500	48850	26350	37600	37896.87	10.30	0	845	38200	37900	37700	37400	37200	37800	37300	504	11250	5000	27820	50	1	10080029	3835	6.98	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.82	31050	20230726	22.54	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31050	22.54	20230726	0.24	N	029530	5000	504 억		1038455	N	N	195	N	00	N
79	20240517	110339	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38050	450	2	1.20	69039850	1827	35.20	37650	38050	37500	48850	26350	37600	37788.64	10.30	0	475	38200	37900	37700	37400	37200	37800	37300	504	11250	5000	27820	50	1	10080029	3835	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.82	31050	20230726	22.54	45200	-15.82	20240216	31650	20.22	20240117	45200	-15.82	20240216	31050	22.54	20230726	0.24	N	029530	5000	504 억		1038455	N	N	195	N	00	N
80	20240517	100337	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	300	2	0.80	45861250	1216	23.43	37650	37950	37500	48850	26350	37600	37714.84	10.30	0	391	38200	37900	37700	37400	37200	37800	37300	504	11250	5000	27820	50	1	10080029	3820	6.95	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.24	N	029530	5000	504 억		1038455	N	N	195	N	00	N
81	20240517	090339	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37500	-100	5	-0.27	8683250	231	4.45	37650	37650	37500	48850	26350	37600	37589.83	10.30	0	24	38200	37900	37700	37400	37200	37800	37300	504	11250	5000	27820	50	1	10080029	3780	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.24	N	029530	5000	504 억		1038455	N	N	195	N	00	N
82	20240516	160338	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37600	-150	5	-0.40	194244500	5158	90.24	37950	38000	37500	49050	26450	37750	37658.88	10.30	0	-374	38483	38116	37633	37266	36783	38300	37450	504	11300	5000	27930	50	1	10080029	3790	6.89	0.36	12	0.05	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.24	N	029530	5000	504 억		1038167	N	N	195	N	00	N
83	20240516	150336	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	-100	5	-0.26	179186400	4758	83.24	37950	38000	37500	49050	26450	37750	37660.03	10.30	0	-352	38483	38116	37633	37266	36783	38300	37450	504	11300	5000	27930	50	1	10080029	3795	6.90	0.36	12	0.05	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.24	N	029530	5000	504 억		1038167	N	N	5	N	00	N
84	20240516	140339	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37500	-250	5	-0.66	147074100	3903	68.28	37950	38000	37500	49050	26450	37750	37682.32	10.30	0	-337	38483	38116	37633	37266	36783	38300	37450	504	11300	5000	27930	50	1	10080029	3780	6.87	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.24	N	029530	5000	504 억		1038167	N	N	5	N	00	N
85	20240516	130339	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37550	-200	5	-0.53	109194700	2894	50.63	37950	38000	37550	49050	26450	37750	37731.41	10.30	0	-254	38483	38116	37633	37266	36783	38300	37450	504	11300	5000	27930	50	1	10080029	3785	6.88	0.36	12	0.03	5455.00	103259.00	45200	20240216	-16.92	31050	20230726	20.93	45200	-16.92	20240216	31650	18.64	20240117	45200	-16.92	20240216	31050	20.93	20230726	0.24	N	029530	5000	504 억		1038167	N	N	5	N	00	N
86	20240516	120336	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37600	-150	5	-0.40	83328600	2206	38.59	37950	38000	37600	49050	26450	37750	37773.62	10.30	0	-193	38483	38116	37633	37266	36783	38300	37450	504	11300	5000	27930	50	1	10080029	3790	6.89	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.24	N	029530	5000	504 억		1038167	N	N	5	N	00	N
87	20240516	110336	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	-100	5	-0.26	63524150	1680	29.39	37950	38000	37650	49050	26450	37750	37811.99	10.30	0	-205	38483	38116	37633	37266	36783	38300	37450	504	11300	5000	27930	50	1	10080029	3795	6.90	0.36	12	0.02	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.24	N	029530	5000	504 억		1038167	N	N	5	N	00	N
88	20240516	100337	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37850	100	2	0.26	24319350	642	11.23	37950	38000	37750	49050	26450	37750	37880.61	10.30	0	-49	38483	38116	37633	37266	36783	38300	37450	504	11300	5000	27930	50	1	10080029	3815	6.94	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.26	31050	20230726	21.90	45200	-16.26	20240216	31650	19.59	20240117	45200	-16.26	20240216	31050	21.90	20230726	0.24	N	029530	5000	504 억		1038167	N	N	5	N	00	N
89	20240516	090337	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38000	250	2	0.66	113950	3	0.05	37950	38000	37950	49050	26450	37750	37983.33	10.30	0	2	38483	38116	37633	37266	36783	38300	37450	504	11300	5000	27930	50	1	10080029	3830	6.97	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.24	N	029530	5000	504 억		1038167	N	N	5	N	00	N
90	20240514	160340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37750	100	2	0.27	213888900	5716	34.56	37650	38000	37150	48900	26400	37650	37419.33	10.29	0	-19	38916	38282	37866	37232	36816	38075	37025	504	11250	5000	27860	50	1	10080029	3805	6.92	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.24	N	029530	5000	504 억		1037017	N	N	5	N	00	N
91	20240514	150342	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37500	-150	5	-0.40	202215100	5406	32.69	37650	38000	37150	48900	26400	37650	37405.68	10.29	0	-190	38916	38282	37866	37232	36816	38075	37025	504	11250	5000	27860	50	1	10080029	3780	6.87	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.04	31050	20230726	20.77	45200	-17.04	20240216	31650	18.48	20240117	45200	-17.04	20240216	31050	20.77	20230726	0.24	N	029530	5000	504 억		1037017	N	N	9	N	00	N
92	20240514	140340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37450	-200	5	-0.53	172888700	4625	27.97	37650	38000	37150	48900	26400	37650	37381.34	10.29	0	-237	38916	38282	37866	37232	36816	38075	37025	504	11250	5000	27860	50	1	10080029	3775	6.87	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.24	N	029530	5000	504 억		1037017	N	N	9	N	00	N
93	20240514	130341	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	50	2	0.13	136747900	3660	22.13	37650	38000	37150	48900	26400	37650	37362.81	10.29	0	-464	38916	38282	37866	37232	36816	38075	37025	504	11250	5000	27860	50	1	10080029	3800	6.91	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.24	N	029530	5000	504 억		1037017	N	N	9	N	00	N
94	20240514	120340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37250	-400	5	-1.06	88059850	2359	14.26	37650	38000	37150	48900	26400	37650	37329.31	10.29	0	-455	38916	38282	37866	37232	36816	38075	37025	504	11250	5000	27860	50	1	10080029	3755	6.83	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.59	31050	20230726	19.97	45200	-17.59	20240216	31650	17.69	20240117	45200	-17.59	20240216	31050	19.97	20230726	0.24	N	029530	5000	504 억		1037017	N	N	9	N	00	N
95	20240514	110339	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37300	-350	5	-0.93	74445450	1994	12.06	37650	38000	37150	48900	26400	37650	37334.73	10.29	0	-400	38916	38282	37866	37232	36816	38075	37025	504	11250	5000	27860	50	1	10080029	3760	6.84	0.36	12	0.02	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.24	N	029530	5000	504 억		1037017	N	N	9	N	00	N
96	20240514	100339	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37300	-350	5	-0.93	26714750	714	4.32	37650	38000	37300	48900	26400	37650	37415.62	10.29	0	-242	38916	38282	37866	37232	36816	38075	37025	504	11250	5000	27860	50	1	10080029	3760	6.84	0.36	12	0.01	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.24	N	029530	5000	504 억		1037017	N	N	9	N	00	N
97	20240514	090340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	0	3	0.00	1205500	32	0.19	37650	38000	37650	48900	26400	37650	37671.88	10.29	0	-5	38916	38282	37866	37232	36816	38075	37025	504	11250	5000	27860	50	1	10080029	3795	6.90	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.24	N	029530	5000	504 억		1037017	N	N	9	N	00	N
98	20240513	160340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	-350	5	-0.92	624309100	16537	364.89	37900	38500	37450	49400	26600	38000	37752.26	10.25	0	-1044	38433	38216	37833	37616	37233	38325	37725	504	11400	5000	28120	50	1	10080029	3795	6.90	0.36	12	0.16	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.24	N	029530	5000	504 억		1032996	N	N	9	N	00	N
99	20240513	150341	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	-350	5	-0.92	616852550	16339	360.53	37900	38500	37450	49400	26600	38000	37753.38	10.25	0	-988	38433	38216	37833	37616	37233	38325	37725	504	11400	5000	28120	50	1	10080029	3795	6.90	0.36	12	0.16	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.24	N	029530	5000	504 억		1032996	N	N	5	N	00	N
100	20240513	140339	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	-350	5	-0.92	481777600	12746	281.24	37900	38500	37450	49400	26600	38000	37798.34	10.25	0	-1301	38433	38216	37833	37616	37233	38325	37725	504	11400	5000	28120	50	1	10080029	3795	6.90	0.36	12	0.13	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.24	N	029530	5000	504 억		1032996	N	N	5	N	00	N
101	20240513	130339	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	-350	5	-0.92	307717900	8112	178.99	37900	38500	37500	49400	26600	38000	37933.67	10.25	0	-1110	38433	38216	37833	37616	37233	38325	37725	504	11400	5000	28120	50	1	10080029	3795	6.90	0.36	12	0.08	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.24	N	029530	5000	504 억		1032996	N	N	5	N	00	N
102	20240513	120340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37650	-350	5	-0.92	300075050	7909	174.51	37900	38500	37500	49400	26600	38000	37940.96	10.25	0	-992	38433	38216	37833	37616	37233	38325	37725	504	11400	5000	28120	50	1	10080029	3795	6.90	0.36	12	0.08	5455.00	103259.00	45200	20240216	-16.70	31050	20230726	21.26	45200	-16.70	20240216	31650	18.96	20240117	45200	-16.70	20240216	31050	21.26	20230726	0.24	N	029530	5000	504 억		1032996	N	N	5	N	00	N
103	20240513	110339	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37600	-400	5	-1.05	269955650	7108	156.84	37900	38500	37500	49400	26600	38000	37979.13	10.25	0	-857	38433	38216	37833	37616	37233	38325	37725	504	11400	5000	28120	50	1	10080029	3790	6.89	0.36	12	0.07	5455.00	103259.00	45200	20240216	-16.81	31050	20230726	21.10	45200	-16.81	20240216	31650	18.80	20240117	45200	-16.81	20240216	31050	21.10	20230726	0.24	N	029530	5000	504 억		1032996	N	N	5	N	00	N
104	20240513	100341	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38100	100	2	0.26	120289450	3152	69.55	37900	38500	37700	49400	26600	38000	38162.90	10.25	0	-735	38433	38216	37833	37616	37233	38325	37725	504	11400	5000	28120	50	1	10080029	3840	6.98	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.71	31050	20230726	22.71	45200	-15.71	20240216	31650	20.38	20240117	45200	-15.71	20240216	31050	22.71	20230726	0.24	N	029530	5000	504 억		1032996	N	N	5	N	00	N
105	20240513	090340	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	-300	5	-0.79	415650	11	0.24	37900	37900	37700	49400	26600	38000	37786.36	10.25	0	-11	38433	38216	37833	37616	37233	38325	37725	504	11400	5000	28120	50	1	10080029	3800	6.91	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.24	N	029530	5000	504 억		1032996	N	N	5	N	00	N
106	20240510	160331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38000	300	2	0.80	171632600	4532	62.30	37750	38050	37450	49000	26400	37700	37871.27	10.25	0	-167	38500	38100	37750	37350	37000	38300	37550	504	11300	5000	27890	50	1	10080029	3830	6.97	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.25	N	029530	5000	504 억		1033447	N	N	5	N	00	N
107	20240510	150333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	200	2	0.53	147626600	3899	53.60	37750	38050	37450	49000	26400	37700	37862.68	10.25	0	-209	38500	38100	37750	37350	37000	38300	37550	504	11300	5000	27890	50	1	10080029	3820	6.95	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.25	N	029530	5000	504 억		1033447	N	N	3	N	00	N
108	20240510	140334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	200	2	0.53	139545150	3686	50.67	37750	38050	37450	49000	26400	37700	37858.15	10.25	0	-158	38500	38100	37750	37350	37000	38300	37550	504	11300	5000	27890	50	1	10080029	3820	6.95	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.25	N	029530	5000	504 억		1033447	N	N	3	N	00	N
109	20240510	130331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37950	250	2	0.66	122642400	3241	44.56	37750	38050	37450	49000	26400	37700	37840.91	10.25	0	-215	38500	38100	37750	37350	37000	38300	37550	504	11300	5000	27890	50	1	10080029	3825	6.96	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.25	N	029530	5000	504 억		1033447	N	N	3	N	00	N
110	20240510	120330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37950	250	2	0.66	115203000	3045	41.86	37750	38050	37450	49000	26400	37700	37833.50	10.25	0	-277	38500	38100	37750	37350	37000	38300	37550	504	11300	5000	27890	50	1	10080029	3825	6.96	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.25	N	029530	5000	504 억		1033447	N	N	3	N	00	N
111	20240510	110331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	200	2	0.53	60832700	1612	22.16	37750	38000	37450	49000	26400	37700	37737.41	10.25	0	-161	38500	38100	37750	37350	37000	38300	37550	504	11300	5000	27890	50	1	10080029	3820	6.95	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.25	N	029530	5000	504 억		1033447	N	N	3	N	00	N
112	20240510	100331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	200	2	0.53	36925600	979	13.46	37750	38000	37450	49000	26400	37700	37717.67	10.25	0	-210	38500	38100	37750	37350	37000	38300	37550	504	11300	5000	27890	50	1	10080029	3820	6.95	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.25	N	029530	5000	504 억		1033447	N	N	3	N	00	N
113	20240510	090332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37450	-250	5	-0.66	6213050	165	2.27	37750	37750	37450	49000	26400	37700	37654.85	10.25	0	-93	38500	38100	37750	37350	37000	38300	37550	504	11300	5000	27890	50	1	10080029	3775	6.87	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.15	31050	20230726	20.61	45200	-17.15	20240216	31650	18.33	20240117	45200	-17.15	20240216	31050	20.61	20230726	0.25	N	029530	5000	504 억		1033447	N	N	3	N	00	N
114	20240509	160337	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	300	2	0.80	274917600	7274	111.26	37400	38150	37400	48600	26200	37400	37794.56	10.26	0	-1329	37833	37616	37233	37016	36633	37725	37125	504	11200	5000	27670	50	1	10080029	3800	6.91	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.26	N	029530	5000	504 억		1034188	N	N	3	N	00	N
115	20240509	150338	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37750	350	2	0.94	257310600	6807	104.11	37400	38150	37400	48600	26200	37400	37800.88	10.26	0	-1105	37833	37616	37233	37016	36633	37725	37125	504	11200	5000	27670	50	1	10080029	3805	6.92	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.48	31050	20230726	21.58	45200	-16.48	20240216	31650	19.27	20240117	45200	-16.48	20240216	31050	21.58	20230726	0.26	N	029530	5000	504 억		1034188	N	N	7	N	00	N
116	20240509	140332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37700	300	2	0.80	216622350	5729	87.63	37400	38150	37400	48600	26200	37400	37811.55	10.26	0	-931	37833	37616	37233	37016	36633	37725	37125	504	11200	5000	27670	50	1	10080029	3800	6.91	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.59	31050	20230726	21.42	45200	-16.59	20240216	31650	19.12	20240117	45200	-16.59	20240216	31050	21.42	20230726	0.26	N	029530	5000	504 억		1034188	N	N	7	N	00	N
117	20240509	130333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37900	500	2	1.34	189141550	5000	76.48	37400	38150	37400	48600	26200	37400	37828.31	10.26	0	-947	37833	37616	37233	37016	36633	37725	37125	504	11200	5000	27670	50	1	10080029	3820	6.95	0.37	12	0.05	5455.00	103259.00	45200	20240216	-16.15	31050	20230726	22.06	45200	-16.15	20240216	31650	19.75	20240117	45200	-16.15	20240216	31050	22.06	20230726	0.26	N	029530	5000	504 억		1034188	N	N	7	N	00	N
118	20240509	120332	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	38000	600	2	1.60	154794500	4095	62.63	37400	38150	37400	48600	26200	37400	37800.85	10.26	0	-653	37833	37616	37233	37016	36633	37725	37125	504	11200	5000	27670	50	1	10080029	3830	6.97	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.93	31050	20230726	22.38	45200	-15.93	20240216	31650	20.06	20240117	45200	-15.93	20240216	31050	22.38	20230726	0.26	N	029530	5000	504 억		1034188	N	N	7	N	00	N
119	20240509	110326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37950	550	2	1.47	95184400	2525	38.62	37400	38000	37400	48600	26200	37400	37696.79	10.26	0	-218	37833	37616	37233	37016	36633	37725	37125	504	11200	5000	27670	50	1	10080029	3825	6.96	0.37	12	0.03	5455.00	103259.00	45200	20240216	-16.04	31050	20230726	22.22	45200	-16.04	20240216	31650	19.91	20240117	45200	-16.04	20240216	31050	22.22	20230726	0.26	N	029530	5000	504 억		1034188	N	N	7	N	00	N
120	20240509	100328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37800	400	2	1.07	68433900	1819	27.82	37400	37950	37400	48600	26200	37400	37621.72	10.26	0	-178	37833	37616	37233	37016	36633	37725	37125	504	11200	5000	27670	50	1	10080029	3810	6.93	0.37	12	0.02	5455.00	103259.00	45200	20240216	-16.37	31050	20230726	21.74	45200	-16.37	20240216	31650	19.43	20240117	45200	-16.37	20240216	31050	21.74	20230726	0.26	N	029530	5000	504 억		1034188	N	N	7	N	00	N
121	20240509	090326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37400	0	3	0.00	14885200	398	6.09	37400	37400	37400	48600	26200	37400	37400.00	10.26	0	-69	37833	37616	37233	37016	36633	37725	37125	504	11200	5000	27670	50	1	10080029	3770	6.86	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31050	20.45	20230726	0.26	N	029530	5000	504 억		1034188	N	N	7	N	00	N
122	20240508	160326	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37400	550	2	1.49	242555700	6537	104.42	37100	37450	36850	47900	25800	36850	37101.07	10.27	0	-1513	37583	37216	36833	36466	36083	37025	36275	504	11050	5000	27260	50	1	10080029	3770	6.86	0.36	12	0.06	5455.00	103259.00	45200	20240216	-17.26	31050	20230726	20.45	45200	-17.26	20240216	31650	18.17	20240117	45200	-17.26	20240216	31050	20.45	20230726	0.26	N	029530	5000	504 억		1035647	N	N	7	N	00	N
123	20240508	150329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37300	450	2	1.22	189574200	5120	81.79	37100	37300	36850	47900	25800	36850	37026.21	10.27	0	-1034	37583	37216	36833	36466	36083	37025	36275	504	11050	5000	27260	50	1	10080029	3760	6.84	0.36	12	0.05	5455.00	103259.00	45200	20240216	-17.48	31050	20230726	20.13	45200	-17.48	20240216	31650	17.85	20240117	45200	-17.48	20240216	31050	20.13	20230726	0.26	N	029530	5000	504 억		1035647	N	N	4	N	00	N
124	20240508	140324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37000	150	2	0.41	153774650	4156	66.39	37100	37150	36850	47900	25800	36850	37000.64	10.27	0	-968	37583	37216	36833	36466	36083	37025	36275	504	11050	5000	27260	50	1	10080029	3730	6.78	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.14	31050	20230726	19.16	45200	-18.14	20240216	31650	16.90	20240117	45200	-18.14	20240216	31050	19.16	20230726	0.26	N	029530	5000	504 억		1035647	N	N	4	N	00	N
125	20240508	130324	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	250	2	0.68	146493350	3959	63.24	37100	37150	36850	47900	25800	36850	37002.61	10.27	0	-1046	37583	37216	36833	36466	36083	37025	36275	504	11050	5000	27260	50	1	10080029	3740	6.80	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.26	N	029530	5000	504 억		1035647	N	N	4	N	00	N
126	20240508	120325	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37050	200	2	0.54	112853750	3050	48.72	37100	37150	36850	47900	25800	36850	37001.23	10.27	0	-1069	37583	37216	36833	36466	36083	37025	36275	504	11050	5000	27260	50	1	10080029	3735	6.79	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.03	31050	20230726	19.32	45200	-18.03	20240216	31650	17.06	20240117	45200	-18.03	20240216	31050	19.32	20230726	0.26	N	029530	5000	504 억		1035647	N	N	4	N	00	N
127	20240508	110357	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	250	2	0.68	106484450	2878	45.97	37100	37150	36850	47900	25800	36850	36999.46	10.27	0	-1046	37583	37216	36833	36466	36083	37025	36275	504	11050	5000	27260	50	1	10080029	3740	6.80	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.26	N	029530	5000	504 억		1035647	N	N	4	N	00	N
128	20240508	100331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	250	2	0.68	95668950	2586	41.31	37100	37100	36850	47900	25800	36850	36994.95	10.27	0	-1055	37583	37216	36833	36466	36083	37025	36275	504	11050	5000	27260	50	1	10080029	3740	6.80	0.36	12	0.03	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.26	N	029530	5000	504 억		1035647	N	N	4	N	00	N
129	20240508	090327	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37100	250	2	0.68	111300	3	0.05	37100	37100	37100	47900	25800	36850	37100.00	10.27	0	0	37583	37216	36833	36466	36083	37025	36275	504	11050	5000	27260	50	1	10080029	3740	6.80	0.36	12	0.00	5455.00	103259.00	45200	20240216	-17.92	31050	20230726	19.48	45200	-17.92	20240216	31650	17.22	20240117	45200	-17.92	20240216	31050	19.48	20230726	0.26	N	029530	5000	504 억		1035647	N	N	4	N	00	N
130	20240503	160334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36800	-400	5	-1.08	246571550	6714	152.87	36800	37200	36600	48350	26050	37200	36724.99	10.27	0	-363	37633	37416	36983	36766	36333	37525	36875	504	11150	5000	27520	50	1	10080029	3709	6.75	0.36	12	0.07	5455.00	103259.00	45200	20240216	-18.58	31050	20230726	18.52	45200	-18.58	20240216	31650	16.27	20240117	45200	-18.58	20240216	31050	18.52	20230726	0.27	N	029530	5000	504 억		1035353	N	N	20	N	00	N
131	20240503	150333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36750	-450	5	-1.21	229742150	6256	142.44	36800	37200	36600	48350	26050	37200	36723.49	10.27	0	-413	37633	37416	36983	36766	36333	37525	36875	504	11150	5000	27520	50	1	10080029	3704	6.74	0.36	12	0.06	5455.00	103259.00	45200	20240216	-18.69	31050	20230726	18.36	45200	-18.69	20240216	31650	16.11	20240117	45200	-18.69	20240216	31050	18.36	20230726	0.27	N	029530	5000	504 억		1035353	N	N	12	N	00	N
132	20240503	140334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36700	-500	5	-1.34	194454350	5295	120.56	36800	37200	36600	48350	26050	37200	36724.15	10.27	0	-561	37633	37416	36983	36766	36333	37525	36875	504	11150	5000	27520	50	1	10080029	3699	6.73	0.36	12	0.05	5455.00	103259.00	45200	20240216	-18.81	31050	20230726	18.20	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31050	18.20	20230726	0.27	N	029530	5000	504 억		1035353	N	N	12	N	00	N
133	20240503	130334	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36650	-550	5	-1.48	169884550	4625	105.31	36800	37200	36600	48350	26050	37200	36731.79	10.27	0	-750	37633	37416	36983	36766	36333	37525	36875	504	11150	5000	27520	50	1	10080029	3694	6.72	0.35	12	0.05	5455.00	103259.00	45200	20240216	-18.92	31050	20230726	18.04	45200	-18.92	20240216	31650	15.80	20240117	45200	-18.92	20240216	31050	18.04	20230726	0.27	N	029530	5000	504 억		1035353	N	N	12	N	00	N
134	20240503	120333	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36700	-500	5	-1.34	132045100	3593	81.81	36800	37200	36650	48350	26050	37200	36750.65	10.27	0	-492	37633	37416	36983	36766	36333	37525	36875	504	11150	5000	27520	50	1	10080029	3699	6.73	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.81	31050	20230726	18.20	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31050	18.20	20230726	0.27	N	029530	5000	504 억		1035353	N	N	12	N	00	N
135	20240503	110331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36700	-500	5	-1.34	101539600	2763	62.91	36800	37200	36650	48350	26050	37200	36749.76	10.27	0	-174	37633	37416	36983	36766	36333	37525	36875	504	11150	5000	27520	50	1	10080029	3699	6.73	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.81	31050	20230726	18.20	45200	-18.81	20240216	31650	15.96	20240117	45200	-18.81	20240216	31050	18.20	20230726	0.27	N	029530	5000	504 억		1035353	N	N	12	N	00	N
136	20240503	100331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36750	-450	5	-1.21	60206500	1638	37.30	36800	37200	36650	48350	26050	37200	36756.11	10.27	0	-10	37633	37416	36983	36766	36333	37525	36875	504	11150	5000	27520	50	1	10080029	3704	6.74	0.36	12	0.02	5455.00	103259.00	45200	20240216	-18.69	31050	20230726	18.36	45200	-18.69	20240216	31650	16.11	20240117	45200	-18.69	20240216	31050	18.36	20230726	0.27	N	029530	5000	504 억		1035353	N	N	12	N	00	N
137	20240503	090330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36850	-350	5	-0.94	1362100	37	0.84	36800	36850	36800	48350	26050	37200	36813.51	10.27	0	-9	37633	37416	36983	36766	36333	37525	36875	504	11150	5000	27520	50	1	10080029	3714	6.76	0.36	12	0.00	5455.00	103259.00	45200	20240216	-18.47	31050	20230726	18.68	45200	-18.47	20240216	31650	16.43	20240117	45200	-18.47	20240216	31050	18.68	20230726	0.27	N	029530	5000	504 억		1035353	N	N	12	N	00	N
138	20240502	160330	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	37200	250	2	0.68	161192250	4392	39.87	36800	37200	36550	48000	25900	36950	36699.28	10.25	0	801	37783	37366	36833	36416	35883	37575	36625	504	11050	5000	27340	50	1	10080029	3750	6.82	0.36	12	0.04	5455.00	103259.00	45200	20240216	-17.70	31050	20230726	19.81	45200	-17.70	20240216	31650	17.54	20240117	45200	-17.70	20240216	31050	19.81	20230726	0.27	N	029530	5000	504 억		1033212	N	N	12	N	00	N
139	20240502	150331	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36800	-150	5	-0.41	149457950	4075	36.99	36800	36900	36550	48000	25900	36950	36676.80	10.25	0	774	37783	37366	36833	36416	35883	37575	36625	504	11050	5000	27340	50	1	10080029	3709	6.75	0.36	12	0.04	5455.00	103259.00	45200	20240216	-18.58	31050	20230726	18.52	45200	-18.58	20240216	31650	16.27	20240117	45200	-18.58	20240216	31050	18.52	20230726	0.27	N	029530	5000	504 억		1033212	N	N	0	N	00	N
140	20240502	140329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36750	-200	5	-0.54	106650700	2910	26.41	36800	36900	36550	48000	25900	36950	36649.73	10.25	0	114	37783	37366	36833	36416	35883	37575	36625	504	11050	5000	27340	50	1	10080029	3704	6.74	0.36	12	0.03	5455.00	103259.00	45200	20240216	-18.69	31050	20230726	18.36	45200	-18.69	20240216	31650	16.11	20240117	45200	-18.69	20240216	31050	18.36	20230726	0.27	N	029530	5000	504 억		1033212	N	N	0	N	00	N
141	20240502	130329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36650	-300	5	-0.81	87132800	2379	21.59	36800	36800	36550	48000	25900	36950	36625.81	10.25	0	-48	37783	37366	36833	36416	35883	37575	36625	504	11050	5000	27340	50	1	10080029	3694	6.72	0.35	12	0.02	5455.00	103259.00	45200	20240216	-18.92	31050	20230726	18.04	45200	-18.92	20240216	31650	15.80	20240117	45200	-18.92	20240216	31050	18.04	20230726	0.27	N	029530	5000	504 억		1033212	N	N	0	N	00	N
142	20240502	120328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36650	-300	5	-0.81	67045000	1831	16.62	36800	36800	36550	48000	25900	36950	36616.60	10.25	0	-123	37783	37366	36833	36416	35883	37575	36625	504	11050	5000	27340	50	1	10080029	3694	6.72	0.35	12	0.02	5455.00	103259.00	45200	20240216	-18.92	31050	20230726	18.04	45200	-18.92	20240216	31650	15.80	20240117	45200	-18.92	20240216	31050	18.04	20230726	0.27	N	029530	5000	504 억		1033212	N	N	0	N	00	N
143	20240502	110328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36600	-350	5	-0.95	51113850	1396	12.67	36800	36800	36550	48000	25900	36950	36614.51	10.25	0	-131	37783	37366	36833	36416	35883	37575	36625	504	11050	5000	27340	50	1	10080029	3689	6.71	0.35	12	0.01	5455.00	103259.00	45200	20240216	-19.03	31050	20230726	17.87	45200	-19.03	20240216	31650	15.64	20240117	45200	-19.03	20240216	31050	17.87	20230726	0.27	N	029530	5000	504 억		1033212	N	N	0	N	00	N
144	20240502	100328	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36550	-400	5	-1.08	24703450	674	6.12	36800	36800	36550	48000	25900	36950	36652.00	10.25	0	-155	37783	37366	36833	36416	35883	37575	36625	504	11050	5000	27340	50	1	10080029	3684	6.70	0.35	12	0.01	5455.00	103259.00	45200	20240216	-19.14	31050	20230726	17.71	45200	-19.14	20240216	31650	15.48	20240117	45200	-19.14	20240216	31050	17.71	20230726	0.27	N	029530	5000	504 억		1033212	N	N	0	N	00	N
145	20240502	090329	55	60.00	KOSPI		전기.전자	N	N	N	Y	60	N	36750	-200	5	-0.54	1322800	36	0.33	36800	36800	36700	48000	25900	36950	36744.44	10.25	0	-5	37783	37366	36833	36416	35883	37575	36625	504	11050	5000	27340	50	1	10080029	3704	6.74	0.36	12	0.00	5455.00	103259.00	45200	20240216	-18.69	31050	20230726	18.36	45200	-18.69	20240216	31650	16.11	20240117	45200	-18.69	20240216	31050	18.36	20230726	0.27	N	029530	5000	504 억		1033212	N	N	0	N	00	N