KissMeData/103590/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	160811	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27350	300	2	1.11	68513409700	2567168	131.64	27000	27650	25650	35150	18950	27050	26686.30	4.72	0	101176	28816	27932	27316	26432	25816	27625	26125	477	8100	1000	19470	50	1	47685390	13042	30.87	2.87	12	5.38	886.00	9525.00	30250	20240529	-9.59	6684	20230601	309.19	30250	-9.59	20240529	10310	165.28	20240219	30250	-9.59	20240529	7070	286.85	20230601	3.73	N	103590	1000	476 억		2249919	N	N	90	N	00	N
3	20240531	150809	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27100	50	2	0.18	57317905900	2157288	110.62	27000	27650	25650	35150	18950	27050	26568.59	4.72	0	131171	28816	27932	27316	26432	25816	27625	26125	477	8100	1000	19470	50	1	47685390	12923	30.59	2.85	12	4.52	886.00	9525.00	30250	20240529	-10.41	6684	20230601	305.45	30250	-10.41	20240529	10310	162.85	20240219	30250	-10.41	20240529	7070	283.31	20230601	3.73	N	103590	1000	476 억		2249919	N	N	594	N	00	N
4	20240531	140809	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27400	350	2	1.29	49031522950	1852722	95.01	27000	27650	25650	35150	18950	27050	26463.40	4.72	0	70130	28816	27932	27316	26432	25816	27625	26125	477	8100	1000	19470	50	1	47685390	13066	30.93	2.88	12	3.89	886.00	9525.00	30250	20240529	-9.42	6684	20230601	309.93	30250	-9.42	20240529	10310	165.76	20240219	30250	-9.42	20240529	7070	287.55	20230601	3.73	N	103590	1000	476 억		2249919	N	N	594	N	00	N
5	20240531	130813	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26650	-400	5	-1.48	34103887250	1304234	66.88	27000	27000	25650	35150	18950	27050	26146.00	4.72	0	18284	28816	27932	27316	26432	25816	27625	26125	477	8100	1000	19470	50	1	47685390	12708	30.08	2.80	12	2.74	886.00	9525.00	30250	20240529	-11.90	6684	20230601	298.71	30250	-11.90	20240529	10310	158.49	20240219	30250	-11.90	20240529	7070	276.94	20230601	3.73	N	103590	1000	476 억		2249919	N	N	594	N	00	N
6	20240531	120817	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26300	-750	5	-2.77	29337128950	1123615	57.62	27000	27000	25650	35150	18950	27050	26106.45	4.72	0	-23148	28816	27932	27316	26432	25816	27625	26125	477	8100	1000	19470	50	1	47685390	12541	29.68	2.76	12	2.36	886.00	9525.00	30250	20240529	-13.06	6684	20230601	293.48	30250	-13.06	20240529	10310	155.09	20240219	30250	-13.06	20240529	7070	271.99	20230601	3.73	N	103590	1000	476 억		2249919	N	N	594	N	00	N
7	20240531	110813	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25900	-1150	5	-4.25	24303313400	930066	47.69	27000	27000	25650	35150	18950	27050	26127.02	4.72	0	-84820	28816	27932	27316	26432	25816	27625	26125	477	8100	1000	19470	50	1	47685390	12351	29.23	2.72	12	1.95	886.00	9525.00	30250	20240529	-14.38	6684	20230601	287.49	30250	-14.38	20240529	10310	151.21	20240219	30250	-14.38	20240529	7070	266.34	20230601	3.73	N	103590	1000	476 억		2249919	N	N	594	N	00	N
8	20240531	100813	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25800	-1250	5	-4.62	18575878350	708391	36.33	27000	27000	25650	35150	18950	27050	26218.24	4.72	0	-60989	28816	27932	27316	26432	25816	27625	26125	477	8100	1000	19470	50	1	47685390	12303	29.12	2.71	12	1.49	886.00	9525.00	30250	20240529	-14.71	6684	20230601	286.00	30250	-14.71	20240529	10310	150.24	20240219	30250	-14.71	20240529	7070	264.92	20230601	3.73	N	103590	1000	476 억		2249919	N	N	594	N	00	N
9	20240531	090811	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26700	-350	5	-1.29	4442252000	167561	8.59	27000	27000	26200	35150	18950	27050	26498.94	4.72	0	-5457	28816	27932	27316	26432	25816	27625	26125	477	8100	1000	19470	50	1	47685390	12732	30.14	2.80	12	0.35	886.00	9525.00	30250	20240529	-11.74	6684	20230601	299.46	30250	-11.74	20240529	10310	158.97	20240219	30250	-11.74	20240529	7070	277.65	20230601	3.73	N	103590	1000	476 억		2249919	N	N	594	N	00	N
10	20240530	160808	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27050	-1550	5	-5.42	52654222100	1932350	32.53	28000	28200	26700	37150	20050	28600	27248.98	5.35	0	-340229	31800	30200	28650	27050	25500	29425	26275	477	8550	1000	20590	50	1	47685390	12899	30.53	2.84	12	4.05	886.00	9525.00	30250	20240529	-10.58	6684	20230601	304.70	30250	-10.58	20240529	10310	162.37	20240219	30250	-10.58	20240529	7070	282.60	20230601	4.03	N	103590	1000	476 억		2551176	N	N	594	N	00	N
11	20240530	150809	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27200	-1400	5	-4.90	49532664650	1816849	30.59	28000	28200	26700	37150	20050	28600	27262.82	5.35	0	-328343	31800	30200	28650	27050	25500	29425	26275	477	8550	1000	20590	50	1	47685390	12970	30.70	2.86	12	3.81	886.00	9525.00	30250	20240529	-10.08	6684	20230601	306.94	30250	-10.08	20240529	10310	163.82	20240219	30250	-10.08	20240529	7070	284.72	20230601	4.03	N	103590	1000	476 억		2551176	N	N	10	N	00	N
12	20240530	140808	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27150	-1450	5	-5.07	45694069900	1675733	28.21	28000	28200	26700	37150	20050	28600	27267.97	5.35	0	-311279	31800	30200	28650	27050	25500	29425	26275	477	8550	1000	20590	50	1	47685390	12947	30.64	2.85	12	3.51	886.00	9525.00	30250	20240529	-10.25	6684	20230601	306.19	30250	-10.25	20240529	10310	163.34	20240219	30250	-10.25	20240529	7070	284.02	20230601	4.03	N	103590	1000	476 억		2551176	N	N	10	N	00	N
13	20240530	130809	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27350	-1250	5	-4.37	39155319250	1433832	24.14	28000	28200	26700	37150	20050	28600	27308.01	5.35	0	-252358	31800	30200	28650	27050	25500	29425	26275	477	8550	1000	20590	50	1	47685390	13042	30.87	2.87	12	3.01	886.00	9525.00	30250	20240529	-9.59	6684	20230601	309.19	30250	-9.59	20240529	10310	165.28	20240219	30250	-9.59	20240529	7070	286.85	20230601	4.03	N	103590	1000	476 억		2551176	N	N	10	N	00	N
14	20240530	120807	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27550	-1050	5	-3.67	36740773050	1345699	22.66	28000	28200	26700	37150	20050	28600	27302.20	5.35	0	-242338	31800	30200	28650	27050	25500	29425	26275	477	8550	1000	20590	50	1	47685390	13137	31.09	2.89	12	2.82	886.00	9525.00	30250	20240529	-8.93	6684	20230601	312.18	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	7070	289.67	20230601	4.03	N	103590	1000	476 억		2551176	N	N	10	N	00	N
15	20240530	110808	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27550	-1050	5	-3.67	33251013800	1218931	20.52	28000	28200	26700	37150	20050	28600	27278.64	5.35	0	-238766	31800	30200	28650	27050	25500	29425	26275	477	8550	1000	20590	50	1	47685390	13137	31.09	2.89	12	2.56	886.00	9525.00	30250	20240529	-8.93	6684	20230601	312.18	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	7070	289.67	20230601	4.03	N	103590	1000	476 억		2551176	N	N	10	N	00	N
16	20240530	100809	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27000	-1600	5	-5.59	28523915850	1045649	17.61	28000	28200	26700	37150	20050	28600	27278.45	5.35	0	-229656	31800	30200	28650	27050	25500	29425	26275	477	8550	1000	20590	50	1	47685390	12875	30.47	2.83	12	2.19	886.00	9525.00	30250	20240529	-10.74	6684	20230601	303.95	30250	-10.74	20240529	10310	161.88	20240219	30250	-10.74	20240529	7070	281.90	20230601	4.03	N	103590	1000	476 억		2551176	N	N	10	N	00	N
17	20240530	090808	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27850	-750	5	-2.62	9022812300	326614	5.50	28000	28200	27300	37150	20050	28600	27624.78	5.35	0	-62641	31800	30200	28650	27050	25500	29425	26275	477	8550	1000	20590	50	1	47685390	13280	31.43	2.92	12	0.68	886.00	9525.00	30250	20240529	-7.93	6684	20230601	316.67	30250	-7.93	20240529	10310	170.13	20240219	30250	-7.93	20240529	7070	293.92	20230601	4.03	N	103590	1000	476 억		2551176	N	N	10	N	00	N
18	20240529	160801	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	28600	600	2	2.14	169819683950	5897230	100.89	29050	30250	27100	36400	19600	28000	28797.24	5.50	0	-57639	30033	29016	26983	25966	23933	29525	26475	477	8400	1000	20160	50	1	47685390	13638	32.28	3.00	12	12.37	886.00	9525.00	30250	20240529	-5.45	6684	20230601	327.89	30250	-5.45	20240529	10310	177.40	20240219	30250	-5.45	20240529	7070	304.53	20230601	3.82	N	103590	1000	476 억		2621903	N	N	10	N	00	N
19	20240529	150800	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	28550	550	2	1.96	164468042950	5708828	97.67	29050	30250	27100	36400	19600	28000	28809.83	5.50	0	-82797	30033	29016	26983	25966	23933	29525	26475	477	8400	1000	20160	50	1	47685390	13614	32.22	3.00	12	11.97	886.00	9525.00	30250	20240529	-5.62	6684	20230601	327.14	30250	-5.62	20240529	10310	176.92	20240219	30250	-5.62	20240529	7070	303.82	20230601	3.82	N	103590	1000	476 억		2621903	N	N	0	N	00	N
20	20240529	140801	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	28850	850	2	3.04	153911996550	5340690	91.37	29050	30250	27100	36400	19600	28000	28819.19	5.50	0	-83929	30033	29016	26983	25966	23933	29525	26475	477	8400	1000	20160	50	1	47685390	13757	32.56	3.03	12	11.20	886.00	9525.00	30250	20240529	-4.63	6684	20230601	331.63	30250	-4.63	20240529	10310	179.83	20240219	30250	-4.63	20240529	7070	308.06	20230601	3.82	N	103590	1000	476 억		2621903	N	N	0	N	00	N
21	20240529	130804	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	28150	150	2	0.54	144484172550	5010598	85.73	29050	30250	27100	36400	19600	28000	28836.20	5.50	0	-105091	30033	29016	26983	25966	23933	29525	26475	477	8400	1000	20160	50	1	47685390	13423	31.77	2.96	12	10.51	886.00	9525.00	30250	20240529	-6.94	6684	20230601	321.15	30250	-6.94	20240529	10310	173.04	20240219	30250	-6.94	20240529	7070	298.16	20230601	3.82	N	103590	1000	476 억		2621903	N	N	0	N	00	N
22	20240529	120806	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	28250	250	2	0.89	140385747350	4865479	83.24	29050	30250	27100	36400	19600	28000	28853.93	5.50	0	-80091	30033	29016	26983	25966	23933	29525	26475	477	8400	1000	20160	50	1	47685390	13471	31.88	2.97	12	10.20	886.00	9525.00	30250	20240529	-6.61	6684	20230601	322.65	30250	-6.61	20240529	10310	174.01	20240219	30250	-6.61	20240529	7070	299.58	20230601	3.82	N	103590	1000	476 억		2621903	N	N	0	N	00	N
23	20240529	110803	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	28050	50	2	0.18	128019541800	4431054	75.81	29050	30250	27100	36400	19600	28000	28892.02	5.50	0	-81448	30033	29016	26983	25966	23933	29525	26475	477	8400	1000	20160	50	1	47685390	13376	31.66	2.94	12	9.29	886.00	9525.00	30250	20240529	-7.27	6684	20230601	319.66	30250	-7.27	20240529	10310	172.07	20240219	30250	-7.27	20240529	7070	296.75	20230601	3.82	N	103590	1000	476 억		2621903	N	N	0	N	00	N
24	20240529	100802	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	27550	-450	5	-1.61	116496587250	4019141	68.76	29050	30250	27100	36400	19600	28000	28986.15	5.50	0	-48554	30033	29016	26983	25966	23933	29525	26475	477	8400	1000	20160	50	1	47685390	13137	31.09	2.89	12	8.43	886.00	9525.00	30250	20240529	-8.93	6684	20230601	312.18	30250	-8.93	20240529	10310	167.22	20240219	30250	-8.93	20240529	7070	289.67	20230601	3.82	N	103590	1000	476 억		2621903	N	N	0	N	00	N
25	20240529	090758	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	28950	950	2	3.39	36168804800	1230757	21.06	29050	30000	28800	36400	19600	28000	29390.71	5.50	0	-78682	30033	29016	26983	25966	23933	29525	26475	477	8400	1000	20160	50	1	47685390	13805	32.67	3.04	12	2.58	886.00	9525.00	30000	20240529	-3.50	6684	20230601	333.12	30000	-3.50	20240529	10310	180.80	20240219	30000	-3.50	20240529	7070	309.48	20230601	3.82	N	103590	1000	476 억		2621903	N	N	0	N	00	N
26	20240528	160756	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28000	3050	2	12.22	147652614000	5521537	278.05	25150	28000	24950	32400	17500	24950	26737.67	4.88	0	201316	26150	25550	25050	24450	23950	25300	24200	477	7450	1000	17960	50	1	47685390	13352	31.60	2.94	12	11.58	886.00	9525.00	28400	20240513	-1.41	6684	20230601	318.91	28400	-1.41	20240513	10310	171.58	20240219	28400	-1.41	20240513	7070	296.04	20230601	3.84	N	103590	1000	476 억		2327467	N	N	390	N	00	N
27	20240528	150759	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27350	2400	2	9.62	130757428950	4912000	247.36	25150	27600	24950	32400	17500	24950	26620.03	4.88	0	249082	26150	25550	25050	24450	23950	25300	24200	477	7450	1000	17960	50	1	47685390	13042	30.87	2.87	12	10.30	886.00	9525.00	28400	20240513	-3.70	6684	20230601	309.19	28400	-3.70	20240513	10310	165.28	20240219	28400	-3.70	20240513	7070	286.85	20230601	3.84	N	103590	1000	476 억		2327467	N	N	390	N	00	N
28	20240528	140800	57	100.00	KOSPI		전기.전자	N	N	N	N		N	27150	2200	2	8.82	114936180250	4327978	217.95	25150	27600	24950	32400	17500	24950	26556.58	4.88	0	203284	26150	25550	25050	24450	23950	25300	24200	477	7450	1000	17960	50	1	47685390	12947	30.64	2.85	12	9.08	886.00	9525.00	28400	20240513	-4.40	6684	20230601	306.19	28400	-4.40	20240513	10310	163.34	20240219	28400	-4.40	20240513	7070	284.02	20230601	3.84	N	103590	1000	476 억		2327467	N	N	390	N	00	N
29	20240528	130757	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26600	1650	2	6.61	103223520550	3892853	196.04	25150	27600	24950	32400	17500	24950	26516.20	4.88	0	144777	26150	25550	25050	24450	23950	25300	24200	477	7450	1000	17960	50	1	47685390	12684	30.02	2.79	12	8.16	886.00	9525.00	28400	20240513	-6.34	6684	20230601	297.97	28400	-6.34	20240513	10310	158.00	20240219	28400	-6.34	20240513	7070	276.24	20230601	3.84	N	103590	1000	476 억		2327467	N	N	390	N	00	N
30	20240528	120758	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26900	1950	2	7.82	92774862500	3504161	176.46	25150	27600	24950	32400	17500	24950	26475.66	4.88	0	114394	26150	25550	25050	24450	23950	25300	24200	477	7450	1000	17960	50	1	47685390	12827	30.36	2.82	12	7.35	886.00	9525.00	28400	20240513	-5.28	6684	20230601	302.45	28400	-5.28	20240513	10310	160.91	20240219	28400	-5.28	20240513	7070	280.48	20230601	3.84	N	103590	1000	476 억		2327467	N	N	390	N	00	N
31	20240528	110742	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26550	1600	2	6.41	45973751000	1771907	89.23	25150	26650	24950	32400	17500	24950	25945.96	4.88	0	115605	26150	25550	25050	24450	23950	25300	24200	477	7450	1000	17960	50	1	47685390	12660	29.97	2.79	12	3.72	886.00	9525.00	28400	20240513	-6.51	6684	20230601	297.22	28400	-6.51	20240513	10310	157.52	20240219	28400	-6.51	20240513	7070	275.53	20230601	3.84	N	103590	1000	476 억		2327467	N	N	390	N	00	N
32	20240528	100758	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25850	900	2	3.61	23091987850	900719	45.36	25150	26100	24950	32400	17500	24950	25637.35	4.88	0	36906	26150	25550	25050	24450	23950	25300	24200	477	7450	1000	17960	50	1	47685390	12327	29.18	2.71	12	1.89	886.00	9525.00	28400	20240513	-8.98	6684	20230601	286.74	28400	-8.98	20240513	10310	150.73	20240219	28400	-8.98	20240513	7070	265.63	20230601	3.84	N	103590	1000	476 억		2327467	N	N	390	N	00	N
33	20240528	090759	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25350	400	2	1.60	3407615750	134493	6.77	25150	25550	24950	32400	17500	24950	25336.99	4.88	0	-3242	26150	25550	25050	24450	23950	25300	24200	477	7450	1000	17960	50	1	47685390	12088	28.61	2.66	12	0.28	886.00	9525.00	28400	20240513	-10.74	6684	20230601	279.26	28400	-10.74	20240513	10310	145.88	20240219	28400	-10.74	20240513	7070	258.56	20230601	3.84	N	103590	1000	476 억		2327467	N	N	390	N	00	N
34	20240527	160747	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	-150	5	-0.60	49506337900	1971760	60.51	25500	25650	24550	32600	17600	25100	25107.86	4.95	0	-171646	27266	26182	24516	23432	21766	26725	23975	477	7500	1000	18070	50	1	47685390	11898	28.16	2.62	12	4.13	886.00	9525.00	28400	20240513	-12.15	6684	20230601	273.28	28400	-12.15	20240513	10310	142.00	20240219	28400	-12.15	20240513	7070	252.90	20230601	3.91	N	103590	1000	476 억		2361836	N	N	390	N	00	N
35	20240527	150759	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	-150	5	-0.60	47545859000	1893207	58.10	25500	25650	24550	32600	17600	25100	25113.93	4.95	0	-166212	27266	26182	24516	23432	21766	26725	23975	477	7500	1000	18070	50	1	47685390	11898	28.16	2.62	12	3.97	886.00	9525.00	28400	20240513	-12.15	6684	20230601	273.28	28400	-12.15	20240513	10310	142.00	20240219	28400	-12.15	20240513	7070	252.90	20230601	3.91	N	103590	1000	476 억		2361836	N	N	217	N	00	N
36	20240527	140756	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	50	2	0.20	41991215450	1670895	51.28	25500	25650	24550	32600	17600	25100	25130.97	4.95	0	-122439	27266	26182	24516	23432	21766	26725	23975	477	7500	1000	18070	50	1	47685390	11993	28.39	2.64	12	3.50	886.00	9525.00	28400	20240513	-11.44	6684	20230601	276.27	28400	-11.44	20240513	10310	143.94	20240219	28400	-11.44	20240513	7070	255.73	20230601	3.91	N	103590	1000	476 억		2361836	N	N	217	N	00	N
37	20240527	130755	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	50	2	0.20	38304619000	1524353	46.78	25500	25650	24550	32600	17600	25100	25128.44	4.95	0	-135192	27266	26182	24516	23432	21766	26725	23975	477	7500	1000	18070	50	1	47685390	11993	28.39	2.64	12	3.20	886.00	9525.00	28400	20240513	-11.44	6684	20230601	276.27	28400	-11.44	20240513	10310	143.94	20240219	28400	-11.44	20240513	7070	255.73	20230601	3.91	N	103590	1000	476 억		2361836	N	N	217	N	00	N
38	20240527	120757	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24900	-200	5	-0.80	35763077300	1422938	43.67	25500	25650	24550	32600	17600	25100	25133.26	4.95	0	-119579	27266	26182	24516	23432	21766	26725	23975	477	7500	1000	18070	50	1	47685390	11874	28.10	2.61	12	2.98	886.00	9525.00	28400	20240513	-12.32	6684	20230601	272.53	28400	-12.32	20240513	10310	141.51	20240219	28400	-12.32	20240513	7070	252.19	20230601	3.91	N	103590	1000	476 억		2361836	N	N	217	N	00	N
39	20240527	110756	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25200	100	2	0.40	30905036100	1228466	37.70	25500	25650	24550	32600	17600	25100	25157.42	4.95	0	-100357	27266	26182	24516	23432	21766	26725	23975	477	7500	1000	18070	50	1	47685390	12017	28.44	2.65	12	2.58	886.00	9525.00	28400	20240513	-11.27	6684	20230601	277.02	28400	-11.27	20240513	10310	144.42	20240219	28400	-11.27	20240513	7070	256.44	20230601	3.91	N	103590	1000	476 억		2361836	N	N	217	N	00	N
40	20240527	100754	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25200	100	2	0.40	20191761350	806456	24.75	25500	25550	24550	32600	17600	25100	25037.65	4.95	0	-82397	27266	26182	24516	23432	21766	26725	23975	477	7500	1000	18070	50	1	47685390	12017	28.44	2.65	12	1.69	886.00	9525.00	28400	20240513	-11.27	6684	20230601	277.02	28400	-11.27	20240513	10310	144.42	20240219	28400	-11.27	20240513	7070	256.44	20230601	3.91	N	103590	1000	476 억		2361836	N	N	217	N	00	N
41	20240527	090755	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	-150	5	-0.60	5912257600	236515	7.26	25500	25550	24600	32600	17600	25100	24997.38	4.95	0	-27892	27266	26182	24516	23432	21766	26725	23975	477	7500	1000	18070	50	1	47685390	11898	28.16	2.62	12	0.50	886.00	9525.00	28400	20240513	-12.15	6684	20230601	273.28	28400	-12.15	20240513	10310	142.00	20240219	28400	-12.15	20240513	7070	252.90	20230601	3.91	N	103590	1000	476 억		2361836	N	N	217	N	00	N
42	20240524	160715	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25100	1550	2	6.58	79543945350	3216846	176.73	23000	25600	22850	30600	16500	23550	24727.62	4.33	0	308021	24916	24232	23066	22382	21216	24575	22725	477	7050	1000	16950	50	1	47685390	11969	28.33	2.64	12	6.75	886.00	9525.00	28400	20240513	-11.62	6684	20230601	275.52	28400	-11.62	20240513	10310	143.45	20240219	28400	-11.62	20240513	7070	255.02	20230601	4.08	N	103590	1000	476 억		2062469	N	N	217	N	00	N
43	20240524	150715	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	1450	2	6.16	75975206600	3074326	168.90	23000	25600	22850	30600	16500	23550	24713.24	4.33	0	297175	24916	24232	23066	22382	21216	24575	22725	477	7050	1000	16950	50	1	47685390	11921	28.22	2.62	12	6.45	886.00	9525.00	28400	20240513	-11.97	6684	20230601	274.03	28400	-11.97	20240513	10310	142.48	20240219	28400	-11.97	20240513	7070	253.61	20230601	4.08	N	103590	1000	476 억		2062469	N	N	24	N	00	N
44	20240524	140719	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25300	1750	2	7.43	65706637250	2667293	146.54	23000	25600	22850	30600	16500	23550	24634.67	4.33	0	289050	24916	24232	23066	22382	21216	24575	22725	477	7050	1000	16950	50	1	47685390	12064	28.56	2.66	12	5.59	886.00	9525.00	28400	20240513	-10.92	6684	20230601	278.52	28400	-10.92	20240513	10310	145.39	20240219	28400	-10.92	20240513	7070	257.85	20230601	4.08	N	103590	1000	476 억		2062469	N	N	24	N	00	N
45	20240524	130715	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	1300	2	5.52	51512870450	2104621	115.63	23000	25300	22850	30600	16500	23550	24476.59	4.33	0	223323	24916	24232	23066	22382	21216	24575	22725	477	7050	1000	16950	50	1	47685390	11850	28.05	2.61	12	4.41	886.00	9525.00	28400	20240513	-12.50	6684	20230601	271.78	28400	-12.50	20240513	10310	141.03	20240219	28400	-12.50	20240513	7070	251.49	20230601	4.08	N	103590	1000	476 억		2062469	N	N	24	N	00	N
46	20240524	120717	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	1400	2	5.94	41633597900	1709578	93.92	23000	25250	22850	30600	16500	23550	24353.68	4.33	0	149027	24916	24232	23066	22382	21216	24575	22725	477	7050	1000	16950	50	1	47685390	11898	28.16	2.62	12	3.59	886.00	9525.00	28400	20240513	-12.15	6684	20230601	273.28	28400	-12.15	20240513	10310	142.00	20240219	28400	-12.15	20240513	7070	252.90	20230601	4.08	N	103590	1000	476 억		2062469	N	N	24	N	00	N
47	20240524	110714	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24350	800	2	3.40	27197914650	1129936	62.08	23000	24750	22850	30600	16500	23550	24070.85	4.33	0	63412	24916	24232	23066	22382	21216	24575	22725	477	7050	1000	16950	50	1	47685390	11611	27.48	2.56	12	2.37	886.00	9525.00	28400	20240513	-14.26	6684	20230601	264.30	28400	-14.26	20240513	10310	136.18	20240219	28400	-14.26	20240513	7070	244.41	20230601	4.08	N	103590	1000	476 억		2062469	N	N	24	N	00	N
48	20240524	100720	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24250	700	2	2.97	13642353950	575548	31.62	23000	24400	22850	30600	16500	23550	23703.55	4.33	0	-2030	24916	24232	23066	22382	21216	24575	22725	477	7050	1000	16950	50	1	47685390	11564	27.37	2.55	12	1.21	886.00	9525.00	28400	20240513	-14.61	6684	20230601	262.81	28400	-14.61	20240513	10310	135.21	20240219	28400	-14.61	20240513	7070	243.00	20230601	4.08	N	103590	1000	476 억		2062469	N	N	24	N	00	N
49	20240524	090716	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23600	50	2	0.21	2687263900	114094	6.27	23000	23850	22850	30600	16500	23550	23553.10	4.33	0	22698	24916	24232	23066	22382	21216	24575	22725	477	7050	1000	16950	50	1	47685390	11254	26.64	2.48	12	0.24	886.00	9525.00	28400	20240513	-16.90	6684	20230601	253.08	28400	-16.90	20240513	10310	128.90	20240219	28400	-16.90	20240513	7070	233.80	20230601	4.08	N	103590	1000	476 억		2062469	N	N	24	N	00	N
50	20240523	160713	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23550	150	2	0.64	41458010850	1803978	124.10	22900	23750	21900	30400	16400	23400	22979.64	4.11	0	85731	25433	24416	23833	22816	22233	24125	22525	477	7000	1000	16840	50	1	47685390	11230	26.58	2.47	12	3.78	886.00	9525.00	28400	20240513	-17.08	6684	20230601	252.33	28400	-17.08	20240513	10310	128.42	20240219	28400	-17.08	20240513	7070	233.10	20230601	3.99	N	103590	1000	476 억		1959263	N	N	24	N	00	N
51	20240523	150717	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23750	350	2	1.50	40031566350	1743593	119.95	22900	23750	21900	30400	16400	23400	22957.77	4.11	0	94299	25433	24416	23833	22816	22233	24125	22525	477	7000	1000	16840	50	1	47685390	11325	26.81	2.49	12	3.66	886.00	9525.00	28400	20240513	-16.37	6684	20230601	255.33	28400	-16.37	20240513	10310	130.36	20240219	28400	-16.37	20240513	7070	235.93	20230601	3.99	N	103590	1000	476 억		1959263	N	N	26	N	00	N
52	20240523	140719	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23550	150	2	0.64	34716249300	1518353	104.45	22900	23750	21900	30400	16400	23400	22862.37	4.11	0	106300	25433	24416	23833	22816	22233	24125	22525	477	7000	1000	16840	50	1	47685390	11230	26.58	2.47	12	3.18	886.00	9525.00	28400	20240513	-17.08	6684	20230601	252.33	28400	-17.08	20240513	10310	128.42	20240219	28400	-17.08	20240513	7070	233.10	20230601	3.99	N	103590	1000	476 억		1959263	N	N	26	N	00	N
53	20240523	130717	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23450	50	2	0.21	31266820400	1371773	94.37	22900	23600	21900	30400	16400	23400	22790.43	4.11	0	104095	25433	24416	23833	22816	22233	24125	22525	477	7000	1000	16840	50	1	47685390	11182	26.47	2.46	12	2.88	886.00	9525.00	28400	20240513	-17.43	6684	20230601	250.84	28400	-17.43	20240513	10310	127.45	20240219	28400	-17.43	20240513	7070	231.68	20230601	3.99	N	103590	1000	476 억		1959263	N	N	26	N	00	N
54	20240523	120713	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23400	0	3	0.00	29567256200	1299220	89.38	22900	23600	21900	30400	16400	23400	22754.83	4.11	0	105985	25433	24416	23833	22816	22233	24125	22525	477	7000	1000	16840	50	1	47685390	11158	26.41	2.46	12	2.72	886.00	9525.00	28400	20240513	-17.61	6684	20230601	250.09	28400	-17.61	20240513	10310	126.96	20240219	28400	-17.61	20240513	7070	230.98	20230601	3.99	N	103590	1000	476 억		1959263	N	N	26	N	00	N
55	20240523	110713	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23550	150	2	0.64	26304248900	1159698	79.78	22900	23600	21900	30400	16400	23400	22678.39	4.11	0	121893	25433	24416	23833	22816	22233	24125	22525	477	7000	1000	16840	50	1	47685390	11230	26.58	2.47	12	2.43	886.00	9525.00	28400	20240513	-17.08	6684	20230601	252.33	28400	-17.08	20240513	10310	128.42	20240219	28400	-17.08	20240513	7070	233.10	20230601	3.99	N	103590	1000	476 억		1959263	N	N	26	N	00	N
56	20240523	100714	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23150	-250	5	-1.07	22145628300	981136	67.49	22900	23400	21900	30400	16400	23400	22566.51	4.11	0	127386	25433	24416	23833	22816	22233	24125	22525	477	7000	1000	16840	50	1	47685390	11039	26.13	2.43	12	2.06	886.00	9525.00	28400	20240513	-18.49	6684	20230601	246.35	28400	-18.49	20240513	10310	124.54	20240219	28400	-18.49	20240513	7070	227.44	20230601	3.99	N	103590	1000	476 억		1959263	N	N	26	N	00	N
57	20240523	090717	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22450	-950	5	-4.06	6070605600	267518	18.40	22900	23100	22400	30400	16400	23400	22676.71	4.11	0	44742	25433	24416	23833	22816	22233	24125	22525	477	7000	1000	16840	50	1	47685390	10705	25.34	2.36	12	0.56	886.00	9525.00	28400	20240513	-20.95	6684	20230601	235.88	28400	-20.95	20240513	10310	117.75	20240219	28400	-20.95	20240513	7070	217.54	20230601	3.99	N	103590	1000	476 억		1959263	N	N	26	N	00	N
58	20240522	160707	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23400	-1050	5	-4.29	34213789100	1430398	67.91	24500	24850	23250	31750	17150	24450	23919.69	4.06	0	26804	27216	25832	25116	23732	23016	25475	23375	477	7300	1000	17600	50	1	47685390	11158	26.41	2.46	12	3.00	886.00	9525.00	28400	20240513	-17.61	6684	20230601	250.09	28400	-17.61	20240513	10310	126.96	20240219	28400	-17.61	20240513	7070	230.98	20230601	4.07	N	103590	1000	476 억		1936493	N	N	21	N	00	N
59	20240522	150712	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23350	-1100	5	-4.50	32461350450	1355494	64.36	24500	24850	23250	31750	17150	24450	23947.96	4.06	0	23119	27216	25832	25116	23732	23016	25475	23375	477	7300	1000	17600	50	1	47685390	11135	26.35	2.45	12	2.84	886.00	9525.00	28400	20240513	-17.78	6684	20230601	249.34	28400	-17.78	20240513	10310	126.48	20240219	28400	-17.78	20240513	7070	230.27	20230601	4.07	N	103590	1000	476 억		1936493	N	N	0	N	00	N
60	20240522	140713	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23650	-800	5	-3.27	26895209900	1118225	53.09	24500	24850	23500	31750	17150	24450	24051.67	4.06	0	-14709	27216	25832	25116	23732	23016	25475	23375	477	7300	1000	17600	50	1	47685390	11278	26.69	2.48	12	2.35	886.00	9525.00	28400	20240513	-16.73	6684	20230601	253.83	28400	-16.73	20240513	10310	129.39	20240219	28400	-16.73	20240513	7070	234.51	20230601	4.07	N	103590	1000	476 억		1936493	N	N	0	N	00	N
61	20240522	130709	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23950	-500	5	-2.04	21025519800	869808	41.30	24500	24850	23700	31750	17150	24450	24172.57	4.06	0	-17459	27216	25832	25116	23732	23016	25475	23375	477	7300	1000	17600	50	1	47685390	11421	27.03	2.51	12	1.82	886.00	9525.00	28400	20240513	-15.67	6684	20230601	258.32	28400	-15.67	20240513	10310	132.30	20240219	28400	-15.67	20240513	7070	238.76	20230601	4.07	N	103590	1000	476 억		1936493	N	N	0	N	00	N
62	20240522	120758	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23850	-600	5	-2.45	18614781100	768852	36.50	24500	24850	23750	31750	17150	24450	24211.11	4.06	0	-27692	27216	25832	25116	23732	23016	25475	23375	477	7300	1000	17600	50	1	47685390	11373	26.92	2.50	12	1.61	886.00	9525.00	28400	20240513	-16.02	6684	20230601	256.82	28400	-16.02	20240513	10310	131.33	20240219	28400	-16.02	20240513	7070	237.34	20230601	4.07	N	103590	1000	476 억		1936493	N	N	0	N	00	N
63	20240522	110714	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24200	-250	5	-1.02	15486701100	638504	30.32	24500	24850	23750	31750	17150	24450	24254.64	4.06	0	16133	27216	25832	25116	23732	23016	25475	23375	477	7300	1000	17600	50	1	47685390	11540	27.31	2.54	12	1.34	886.00	9525.00	28400	20240513	-14.79	6684	20230601	262.06	28400	-14.79	20240513	10310	134.72	20240219	28400	-14.79	20240513	7070	242.29	20230601	4.07	N	103590	1000	476 억		1936493	N	N	0	N	00	N
64	20240522	100712	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24000	-450	5	-1.84	11734527650	482901	22.93	24500	24850	23750	31750	17150	24450	24300.04	4.06	0	9298	27216	25832	25116	23732	23016	25475	23375	477	7300	1000	17600	50	1	47685390	11444	27.09	2.52	12	1.01	886.00	9525.00	28400	20240513	-15.49	6684	20230601	259.07	28400	-15.49	20240513	10310	132.78	20240219	28400	-15.49	20240513	7070	239.46	20230601	4.07	N	103590	1000	476 억		1936493	N	N	0	N	00	N
65	20240522	090713	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24400	-50	5	-0.20	2349728750	95447	4.53	24500	24850	24350	31750	17150	24450	24618.29	4.06	0	-23897	27216	25832	25116	23732	23016	25475	23375	477	7300	1000	17600	50	1	47685390	11635	27.54	2.56	12	0.20	886.00	9525.00	28400	20240513	-14.08	6684	20230601	265.05	28400	-14.08	20240513	10310	136.66	20240219	28400	-14.08	20240513	7070	245.12	20230601	4.07	N	103590	1000	476 억		1936493	N	N	0	N	00	N
66	20240521	160704	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24450	-1150	5	-4.49	52556807350	2092894	64.89	25950	26500	24400	33250	17950	25600	25113.35	4.33	0	-208708	26833	26216	25633	25016	24433	26525	25325	477	7650	1000	18430	50	1	47685390	11659	27.60	2.57	12	4.39	886.00	9525.00	28400	20240513	-13.91	6684	20230601	265.80	28400	-13.91	20240513	10310	137.15	20240219	28400	-13.91	20240513	7070	245.83	20230601	4.05	N	103590	1000	476 억		2064323	N	N	328	N	00	N
67	20240521	150710	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-1000	5	-3.91	50314505650	2001497	62.06	25950	26500	24400	33250	17950	25600	25138.41	4.33	0	-218177	26833	26216	25633	25016	24433	26525	25325	477	7650	1000	18430	50	1	47685390	11731	27.77	2.58	12	4.20	886.00	9525.00	28400	20240513	-13.38	6684	20230601	268.04	28400	-13.38	20240513	10310	138.60	20240219	28400	-13.38	20240513	7070	247.95	20230601	4.05	N	103590	1000	476 억		2064323	N	N	328	N	00	N
68	20240521	140707	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24500	-1100	5	-4.30	45660232150	1811706	56.17	25950	26500	24500	33250	17950	25600	25202.87	4.33	0	-214822	26833	26216	25633	25016	24433	26525	25325	477	7650	1000	18430	50	1	47685390	11683	27.65	2.57	12	3.80	886.00	9525.00	28400	20240513	-13.73	6684	20230601	266.55	28400	-13.73	20240513	10310	137.63	20240219	28400	-13.73	20240513	7070	246.53	20230601	4.05	N	103590	1000	476 억		2064323	N	N	328	N	00	N
69	20240521	130709	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24650	-950	5	-3.71	41996317000	1662661	51.55	25950	26500	24500	33250	17950	25600	25258.48	4.33	0	-197811	26833	26216	25633	25016	24433	26525	25325	477	7650	1000	18430	50	1	47685390	11754	27.82	2.59	12	3.49	886.00	9525.00	28400	20240513	-13.20	6684	20230601	268.79	28400	-13.20	20240513	10310	139.09	20240219	28400	-13.20	20240513	7070	248.66	20230601	4.05	N	103590	1000	476 억		2064323	N	N	328	N	00	N
70	20240521	120709	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24800	-800	5	-3.12	39422318300	1558204	48.31	25950	26500	24500	33250	17950	25600	25299.82	4.33	0	-179516	26833	26216	25633	25016	24433	26525	25325	477	7650	1000	18430	50	1	47685390	11826	27.99	2.60	12	3.27	886.00	9525.00	28400	20240513	-12.68	6684	20230601	271.04	28400	-12.68	20240513	10310	140.54	20240219	28400	-12.68	20240513	7070	250.78	20230601	4.05	N	103590	1000	476 억		2064323	N	N	328	N	00	N
71	20240521	110709	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24800	-800	5	-3.12	36227104650	1429242	44.32	25950	26500	24500	33250	17950	25600	25347.06	4.33	0	-189581	26833	26216	25633	25016	24433	26525	25325	477	7650	1000	18430	50	1	47685390	11826	27.99	2.60	12	3.00	886.00	9525.00	28400	20240513	-12.68	6684	20230601	271.04	28400	-12.68	20240513	10310	140.54	20240219	28400	-12.68	20240513	7070	250.78	20230601	4.05	N	103590	1000	476 억		2064323	N	N	328	N	00	N
72	20240521	100709	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24800	-800	5	-3.12	28269662000	1106413	34.31	25950	26500	24550	33250	17950	25600	25550.73	4.33	0	-144732	26833	26216	25633	25016	24433	26525	25325	477	7650	1000	18430	50	1	47685390	11826	27.99	2.60	12	2.32	886.00	9525.00	28400	20240513	-12.68	6684	20230601	271.04	28400	-12.68	20240513	10310	140.54	20240219	28400	-12.68	20240513	7070	250.78	20230601	4.05	N	103590	1000	476 억		2064323	N	N	328	N	00	N
73	20240521	090705	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26300	700	2	2.73	6464628500	249504	7.74	25950	26400	25500	33250	17950	25600	25910.04	4.33	0	8539	26833	26216	25633	25016	24433	26525	25325	477	7650	1000	18430	50	1	47685390	12541	29.68	2.76	12	0.52	886.00	9525.00	28400	20240513	-7.39	6684	20230601	293.48	28400	-7.39	20240513	10310	155.09	20240219	28400	-7.39	20240513	7070	271.99	20230601	4.05	N	103590	1000	476 억		2064323	N	N	328	N	00	N
74	20240517	160709	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	-1100	5	-4.29	44749312850	1801787	38.43	25350	25800	24050	33300	18000	25650	24834.51	4.44	0	-314568	27416	26532	24866	23982	22316	26975	24425	477	7650	1000	18460	50	1	47685390	11707	27.71	2.58	12	3.78	886.00	9525.00	28400	20240513	-13.56	6684	20230601	267.30	28400	-13.56	20240513	10310	138.12	20240219	28400	-13.56	20240513	7070	247.24	20230601	4.05	N	103590	1000	476 억		2118476	N	N	172	N	00	N
75	20240517	150712	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-1050	5	-4.09	42600501750	1714423	36.57	25350	25800	24050	33300	18000	25650	24846.26	4.44	0	-311068	27416	26532	24866	23982	22316	26975	24425	477	7650	1000	18460	50	1	47685390	11731	27.77	2.58	12	3.60	886.00	9525.00	28400	20240513	-13.38	6684	20230601	268.04	28400	-13.38	20240513	10310	138.60	20240219	28400	-13.38	20240513	7070	247.95	20230601	4.05	N	103590	1000	476 억		2118476	N	N	710	N	00	N
76	20240517	140706	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	-1100	5	-4.29	39731338300	1597871	34.08	25350	25800	24050	33300	18000	25650	24863.03	4.44	0	-320958	27416	26532	24866	23982	22316	26975	24425	477	7650	1000	18460	50	1	47685390	11707	27.71	2.58	12	3.35	886.00	9525.00	28400	20240513	-13.56	6684	20230601	267.30	28400	-13.56	20240513	10310	138.12	20240219	28400	-13.56	20240513	7070	247.24	20230601	4.05	N	103590	1000	476 억		2118476	N	N	710	N	00	N
77	20240517	130701	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-1050	5	-4.09	36866182950	1481506	31.60	25350	25800	24050	33300	18000	25650	24882.00	4.44	0	-298362	27416	26532	24866	23982	22316	26975	24425	477	7650	1000	18460	50	1	47685390	11731	27.77	2.58	12	3.11	886.00	9525.00	28400	20240513	-13.38	6684	20230601	268.04	28400	-13.38	20240513	10310	138.60	20240219	28400	-13.38	20240513	7070	247.95	20230601	4.05	N	103590	1000	476 억		2118476	N	N	710	N	00	N
78	20240517	120701	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24350	-1300	5	-5.07	33945657700	1362249	29.05	25350	25800	24050	33300	18000	25650	24916.49	4.44	0	-301822	27416	26532	24866	23982	22316	26975	24425	477	7650	1000	18460	50	1	47685390	11611	27.48	2.56	12	2.86	886.00	9525.00	28400	20240513	-14.26	6684	20230601	264.30	28400	-14.26	20240513	10310	136.18	20240219	28400	-14.26	20240513	7070	244.41	20230601	4.05	N	103590	1000	476 억		2118476	N	N	710	N	00	N
79	20240517	110702	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24400	-1250	5	-4.87	29473464250	1178185	25.13	25350	25800	24350	33300	18000	25650	25013.64	4.44	0	-291420	27416	26532	24866	23982	22316	26975	24425	477	7650	1000	18460	50	1	47685390	11635	27.54	2.56	12	2.47	886.00	9525.00	28400	20240513	-14.08	6684	20230601	265.05	28400	-14.08	20240513	10310	136.66	20240219	28400	-14.08	20240513	7070	245.12	20230601	4.05	N	103590	1000	476 억		2118476	N	N	710	N	00	N
80	20240517	100657	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	-800	5	-3.12	21675072400	860939	18.36	25350	25800	24650	33300	18000	25650	25173.67	4.44	0	-165435	27416	26532	24866	23982	22316	26975	24425	477	7650	1000	18460	50	1	47685390	11850	28.05	2.61	12	1.81	886.00	9525.00	28400	20240513	-12.50	6684	20230601	271.78	28400	-12.50	20240513	10310	141.03	20240219	28400	-12.50	20240513	7070	251.49	20230601	4.05	N	103590	1000	476 억		2118476	N	N	710	N	00	N
81	20240517	090701	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24800	-850	5	-3.31	4606472450	183521	3.91	25350	25500	24700	33300	18000	25650	25087.15	4.44	0	-20253	27416	26532	24866	23982	22316	26975	24425	477	7650	1000	18460	50	1	47685390	11826	27.99	2.60	12	0.38	886.00	9525.00	28400	20240513	-12.68	6684	20230601	271.04	28400	-12.68	20240513	10310	140.54	20240219	28400	-12.68	20240513	7070	250.78	20230601	4.05	N	103590	1000	476 억		2118476	N	N	710	N	00	N
82	20240516	160657	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25650	1550	2	6.43	113564461000	4617499	106.64	24150	25750	23200	31300	16900	24100	24593.03	3.27	0	345764	27166	25632	24566	23032	21966	25100	22500	477	7200	1000	17350	50	1	47685390	12231	28.95	2.69	12	9.68	886.00	9525.00	28400	20240513	-9.68	6684	20230601	283.75	28400	-9.68	20240513	10310	148.79	20240219	28400	-9.68	20240513	7070	262.80	20230601	4.16	N	103590	1000	476 억		1560036	N	N	710	N	00	N
83	20240516	150655	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25600	1500	2	6.22	105813485150	4314709	99.65	24150	25750	23200	31300	16900	24100	24524.08	3.27	0	346635	27166	25632	24566	23032	21966	25100	22500	477	7200	1000	17350	50	1	47685390	12207	28.89	2.69	12	9.05	886.00	9525.00	28400	20240513	-9.86	6684	20230601	283.00	28400	-9.86	20240513	10310	148.30	20240219	28400	-9.86	20240513	7070	262.09	20230601	4.16	N	103590	1000	476 억		1560036	N	N	374	N	00	N
84	20240516	140700	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24800	700	2	2.90	77355249250	3187209	73.61	24150	25250	23200	31300	16900	24100	24270.63	3.27	0	204571	27166	25632	24566	23032	21966	25100	22500	477	7200	1000	17350	50	1	47685390	11826	27.99	2.60	12	6.68	886.00	9525.00	28400	20240513	-12.68	6684	20230601	271.04	28400	-12.68	20240513	10310	140.54	20240219	28400	-12.68	20240513	7070	250.78	20230601	4.16	N	103590	1000	476 억		1560036	N	N	374	N	00	N
85	20240516	130656	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24650	550	2	2.28	70754261700	2920700	67.45	24150	25250	23200	31300	16900	24100	24225.18	3.27	0	235678	27166	25632	24566	23032	21966	25100	22500	477	7200	1000	17350	50	1	47685390	11754	27.82	2.59	12	6.12	886.00	9525.00	28400	20240513	-13.20	6684	20230601	268.79	28400	-13.20	20240513	10310	139.09	20240219	28400	-13.20	20240513	7070	248.66	20230601	4.16	N	103590	1000	476 억		1560036	N	N	374	N	00	N
86	20240516	120654	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	900	2	3.73	52909856350	2203542	50.89	24150	25100	23200	31300	16900	24100	24011.20	3.27	0	212581	27166	25632	24566	23032	21966	25100	22500	477	7200	1000	17350	50	1	47685390	11921	28.22	2.62	12	4.62	886.00	9525.00	28400	20240513	-11.97	6684	20230601	274.03	28400	-11.97	20240513	10310	142.48	20240219	28400	-11.97	20240513	7070	253.61	20230601	4.16	N	103590	1000	476 억		1560036	N	N	374	N	00	N
87	20240516	110653	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23900	-200	5	-0.83	36993597650	1551713	35.84	24150	24750	23200	31300	16900	24100	23840.19	3.27	0	197491	27166	25632	24566	23032	21966	25100	22500	477	7200	1000	17350	50	1	47685390	11397	26.98	2.51	12	3.25	886.00	9525.00	28400	20240513	-15.85	6684	20230601	257.57	28400	-15.85	20240513	10310	131.81	20240219	28400	-15.85	20240513	7070	238.05	20230601	4.16	N	103590	1000	476 억		1560036	N	N	374	N	00	N
88	20240516	100655	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23350	-750	5	-3.11	28387416450	1187816	27.43	24150	24750	23200	31300	16900	24100	23898.53	3.27	0	131009	27166	25632	24566	23032	21966	25100	22500	477	7200	1000	17350	50	1	47685390	11135	26.35	2.45	12	2.49	886.00	9525.00	28400	20240513	-17.78	6684	20230601	249.34	28400	-17.78	20240513	10310	126.48	20240219	28400	-17.78	20240513	7070	230.27	20230601	4.16	N	103590	1000	476 억		1560036	N	N	374	N	00	N
89	20240516	090656	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	450	2	1.87	7119075250	295098	6.82	24150	24650	23750	31300	16900	24100	24124.60	3.27	0	36313	27166	25632	24566	23032	21966	25100	22500	477	7200	1000	17350	50	1	47685390	11707	27.71	2.58	12	0.62	886.00	9525.00	28400	20240513	-13.56	6684	20230601	267.30	28400	-13.56	20240513	10310	138.12	20240219	28400	-13.56	20240513	7070	247.24	20230601	4.16	N	103590	1000	476 억		1560036	N	N	374	N	00	N
90	20240514	160703	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24100	-1350	5	-5.30	105599657250	4294821	33.96	25850	26100	23500	33050	17850	25450	24587.58	3.42	0	-112215	30216	27832	26016	23632	21816	29025	24825	477	7600	1000	18320	50	1	47685390	11492	27.20	2.53	12	9.01	886.00	9525.00	28400	20240513	-15.14	6684	20230601	260.56	28400	-15.14	20240513	10310	133.75	20240219	28400	-15.14	20240513	7070	240.88	20230601	4.10	N	103590	1000	476 억		1628524	N	N	374	N	00	N
91	20240514	150706	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24050	-1400	5	-5.50	102466848800	4164794	32.93	25850	26100	23500	33050	17850	25450	24602.57	3.42	0	-100595	30216	27832	26016	23632	21816	29025	24825	477	7600	1000	18320	50	1	47685390	11468	27.14	2.52	12	8.73	886.00	9525.00	28400	20240513	-15.32	6684	20230601	259.81	28400	-15.32	20240513	10310	133.27	20240219	28400	-15.32	20240513	7070	240.17	20230601	4.10	N	103590	1000	476 억		1628524	N	N	199	N	00	N
92	20240514	140703	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23650	-1800	5	-7.07	93782396000	3801963	30.06	25850	26100	23500	33050	17850	25450	24666.30	3.42	0	-110484	30216	27832	26016	23632	21816	29025	24825	477	7600	1000	18320	50	1	47685390	11278	26.69	2.48	12	7.97	886.00	9525.00	28400	20240513	-16.73	6684	20230601	253.83	28400	-16.73	20240513	10310	129.39	20240219	28400	-16.73	20240513	7070	234.51	20230601	4.10	N	103590	1000	476 억		1628524	N	N	199	N	00	N
93	20240514	130705	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24200	-1250	5	-4.91	77643274100	3123781	24.70	25850	26100	24050	33050	17850	25450	24855.05	3.42	0	-107569	30216	27832	26016	23632	21816	29025	24825	477	7600	1000	18320	50	1	47685390	11540	27.31	2.54	12	6.55	886.00	9525.00	28400	20240513	-14.79	6684	20230601	262.06	28400	-14.79	20240513	10310	134.72	20240219	28400	-14.79	20240513	7070	242.29	20230601	4.10	N	103590	1000	476 억		1628524	N	N	199	N	00	N
94	20240514	120702	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-850	5	-3.34	72891280650	2929116	23.16	25850	26100	24050	33050	17850	25450	24884.58	3.42	0	-79327	30216	27832	26016	23632	21816	29025	24825	477	7600	1000	18320	50	1	47685390	11731	27.77	2.58	12	6.14	886.00	9525.00	28400	20240513	-13.38	6684	20230601	268.04	28400	-13.38	20240513	10310	138.60	20240219	28400	-13.38	20240513	7070	247.95	20230601	4.10	N	103590	1000	476 억		1628524	N	N	199	N	00	N
95	20240514	110703	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	-600	5	-2.36	65362456700	2624164	20.75	25850	26100	24050	33050	17850	25450	24907.38	3.42	0	-66499	30216	27832	26016	23632	21816	29025	24825	477	7600	1000	18320	50	1	47685390	11850	28.05	2.61	12	5.50	886.00	9525.00	28400	20240513	-12.50	6684	20230601	271.78	28400	-12.50	20240513	10310	141.03	20240219	28400	-12.50	20240513	7070	251.49	20230601	4.10	N	103590	1000	476 억		1628524	N	N	199	N	00	N
96	20240514	100701	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24250	-1200	5	-4.72	32567398850	1312821	10.38	25850	26100	24100	33050	17850	25450	24805.91	3.42	0	-36511	30216	27832	26016	23632	21816	29025	24825	477	7600	1000	18320	50	1	47685390	11564	27.37	2.55	12	2.75	886.00	9525.00	28400	20240513	-14.61	6684	20230601	262.81	28400	-14.61	20240513	10310	135.21	20240219	28400	-14.61	20240513	7070	243.00	20230601	4.10	N	103590	1000	476 억		1628524	N	N	199	N	00	N
97	20240514	090702	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	-450	5	-1.77	8745773000	342653	2.71	25850	26100	24950	33050	17850	25450	25524.27	3.42	0	-109698	30216	27832	26016	23632	21816	29025	24825	477	7600	1000	18320	50	1	47685390	11921	28.22	2.62	12	0.72	886.00	9525.00	28400	20240513	-11.97	6684	20230601	274.03	28400	-11.97	20240513	10310	142.48	20240219	28400	-11.97	20240513	7070	253.61	20230601	4.10	N	103590	1000	476 억		1628524	N	N	199	N	00	N
98	20240513	160701	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	25450	800	2	3.25	329549075600	12581037	98.68	25050	28400	24200	32000	17300	24650	26195.01	4.00	0	-377517	28350	26500	24400	22550	20450	27425	23475	477	7350	1000	17740	50	1	47685390	12136	28.72	2.67	12	26.38	886.00	9525.00	28400	20240513	-10.39	6684	20230601	280.76	28400	-10.39	20240513	10310	146.85	20240219	28400	-10.39	20240513	7070	259.97	20230601	4.13	N	103590	1000	476 억		1905360	N	N	199	N	00	N
99	20240513	150703	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	25300	650	2	2.64	323161024050	12328473	96.70	25050	28400	24200	32000	17300	24650	26212.79	4.00	0	-382142	28350	26500	24400	22550	20450	27425	23475	477	7350	1000	17740	50	1	47685390	12064	28.56	2.66	12	25.85	886.00	9525.00	28400	20240513	-10.92	6684	20230601	278.52	28400	-10.92	20240513	10310	145.39	20240219	28400	-10.92	20240513	7070	257.85	20230601	4.13	N	103590	1000	476 억		1905360	N	N	637	N	00	N
100	20240513	140703	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	25350	700	2	2.84	305320289900	11618751	91.13	25050	28400	24200	32000	17300	24650	26278.47	4.00	0	-448981	28350	26500	24400	22550	20450	27425	23475	477	7350	1000	17740	50	1	47685390	12088	28.61	2.66	12	24.37	886.00	9525.00	28400	20240513	-10.74	6684	20230601	279.26	28400	-10.74	20240513	10310	145.88	20240219	28400	-10.74	20240513	7070	258.56	20230601	4.13	N	103590	1000	476 억		1905360	N	N	637	N	00	N
101	20240513	130657	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	25800	1150	2	4.67	249182627900	9396289	73.70	25050	28400	24700	32000	17300	24650	26519.59	4.00	0	-276123	28350	26500	24400	22550	20450	27425	23475	477	7350	1000	17740	50	1	47685390	12303	29.12	2.71	12	19.70	886.00	9525.00	28400	20240513	-9.15	6684	20230601	286.00	28400	-9.15	20240513	10310	150.24	20240219	28400	-9.15	20240513	7070	264.92	20230601	4.13	N	103590	1000	476 억		1905360	N	N	637	N	00	N
102	20240513	120701	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	27050	2400	2	9.74	170882596150	6531823	51.23	25050	27650	24700	32000	17300	24650	26161.94	4.00	0	-188636	28350	26500	24400	22550	20450	27425	23475	477	7350	1000	17740	50	1	47685390	12899	30.53	2.84	12	13.70	886.00	9525.00	27650	20240513	-2.17	6684	20230601	304.70	27650	-2.17	20240513	10310	162.37	20240219	27650	-2.17	20240513	7070	282.60	20230601	4.13	N	103590	1000	476 억		1905360	N	N	637	N	00	N
103	20240513	110700	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	26450	1800	2	7.30	132659600700	5118332	40.15	25050	27000	24700	32000	17300	24650	25918.94	4.00	0	-203761	28350	26500	24400	22550	20450	27425	23475	477	7350	1000	17740	50	1	47685390	12613	29.85	2.78	12	10.73	886.00	9525.00	27000	20240513	-2.04	6684	20230601	295.72	27000	-2.04	20240513	10310	156.55	20240219	27000	-2.04	20240513	7070	274.12	20230601	4.13	N	103590	1000	476 억		1905360	N	N	637	N	00	N
104	20240513	100700	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	25850	1200	2	4.87	75116069000	2947477	23.12	25050	26350	24700	32000	17300	24650	25485.35	4.00	0	-151477	28350	26500	24400	22550	20450	27425	23475	477	7350	1000	17740	50	1	47685390	12327	29.18	2.71	12	6.18	886.00	9525.00	26350	20240513	-1.90	6684	20230601	286.74	26350	-1.90	20240513	10310	150.73	20240219	26350	-1.90	20240513	7070	265.63	20230601	4.13	N	103590	1000	476 억		1905360	N	N	637	N	00	N
105	20240513	090703	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25200	550	2	2.23	14564221250	582108	4.57	25050	25250	24700	32000	17300	24650	25020.87	4.00	0	-110924	28350	26500	24400	22550	20450	27425	23475	477	7350	1000	17740	50	1	47685390	12017	28.44	2.65	12	1.22	886.00	9525.00	26250	20240510	-4.00	6684	20230601	277.02	26250	-4.00	20240510	10310	144.42	20240219	26250	-4.00	20240510	7070	256.44	20230601	4.13	N	103590	1000	476 억		1905360	N	N	637	N	00	N
106	20240510	160641	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	24650	2100	2	9.31	312138218700	12648099	734.34	22900	26250	22300	29300	15800	22550	24678.70	3.26	0	379291	23350	22950	22350	21950	21350	23150	22150	477	6750	1000	16230	50	1	47685390	11754	27.82	2.59	12	26.52	886.00	9525.00	26250	20240510	-6.10	6684	20230503	268.79	26250	-6.10	20240510	10310	139.09	20240219	26250	-6.10	20240510	7070	248.66	20230601	3.91	N	103590	1000	476 억		1555802	N	N	637	N	00	N
107	20240510	150647	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	24650	2100	2	9.31	299683047800	12141584	704.93	22900	26250	22300	29300	15800	22550	24682.38	3.26	0	439419	23350	22950	22350	21950	21350	23150	22150	477	6750	1000	16230	50	1	47685390	11754	27.82	2.59	12	25.46	886.00	9525.00	26250	20240510	-6.10	6684	20230503	268.79	26250	-6.10	20240510	10310	139.09	20240219	26250	-6.10	20240510	7070	248.66	20230601	3.91	N	103590	1000	476 억		1555802	N	N	302	N	00	N
108	20240510	140651	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	25450	2900	2	12.86	260670414950	10576713	614.08	22900	26250	22300	29300	15800	22550	24645.70	3.26	0	390834	23350	22950	22350	21950	21350	23150	22150	477	6750	1000	16230	50	1	47685390	12136	28.72	2.67	12	22.18	886.00	9525.00	26250	20240510	-3.05	6684	20230503	280.76	26250	-3.05	20240510	10310	146.85	20240219	26250	-3.05	20240510	7070	259.97	20230601	3.91	N	103590	1000	476 억		1555802	N	N	302	N	00	N
109	20240510	130643	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	25400	2850	2	12.64	203366074700	8342268	484.35	22900	25800	22300	29300	15800	22550	24377.80	3.26	0	380263	23350	22950	22350	21950	21350	23150	22150	477	6750	1000	16230	50	1	47685390	12112	28.67	2.67	12	17.49	886.00	9525.00	25800	20240510	-1.55	6684	20230503	280.01	25800	-1.55	20240510	10310	146.36	20240219	25800	-1.55	20240510	7070	259.26	20230601	3.91	N	103590	1000	476 억		1555802	N	N	302	N	00	N
110	20240510	120640	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	24850	2300	2	10.20	164977591850	6813014	395.56	22900	25800	22300	29300	15800	22550	24215.08	3.26	0	307795	23350	22950	22350	21950	21350	23150	22150	477	6750	1000	16230	50	1	47685390	11850	28.05	2.61	12	14.29	886.00	9525.00	25800	20240510	-3.68	6684	20230503	271.78	25800	-3.68	20240510	10310	141.03	20240219	25800	-3.68	20240510	7070	251.49	20230601	3.91	N	103590	1000	476 억		1555802	N	N	302	N	00	N
111	20240510	110644	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	23650	1100	2	4.88	101724819300	4283011	248.67	22900	24700	22300	29300	15800	22550	23750.78	3.26	0	92898	23350	22950	22350	21950	21350	23150	22150	477	6750	1000	16230	50	1	47685390	11278	26.69	2.48	12	8.98	886.00	9525.00	24700	20240510	-4.25	6684	20230503	253.83	24700	-4.25	20240510	10310	129.39	20240219	24700	-4.25	20240510	7070	234.51	20230601	3.91	N	103590	1000	476 억		1555802	N	N	302	N	00	N
112	20240510	100643	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	24150	1600	2	7.10	60547855400	2568418	149.12	22900	24600	22300	29300	15800	22550	23574.00	3.26	0	25747	23350	22950	22350	21950	21350	23150	22150	477	6750	1000	16230	50	1	47685390	11516	27.26	2.54	12	5.39	886.00	9525.00	24600	20240510	-1.83	6684	20230503	261.31	24600	-1.83	20240510	10310	134.24	20240219	24600	-1.83	20240510	7070	241.58	20230601	3.91	N	103590	1000	476 억		1555802	N	N	302	N	00	N
113	20240510	090644	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	300	2	1.33	3899939400	171604	9.96	22900	22950	22550	29300	15800	22550	22726.43	3.26	0	-32953	23350	22950	22350	21950	21350	23150	22150	477	6750	1000	16230	50	1	47685390	10896	25.79	2.40	12	0.36	886.00	9525.00	24500	20240405	-6.73	6684	20230503	241.86	24500	-6.73	20240405	10310	121.63	20240219	24500	-6.73	20240405	7070	223.20	20230601	3.91	N	103590	1000	476 억		1555802	N	N	302	N	00	N
114	20240509	160655	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	400	2	1.81	37979826700	1697845	41.03	22400	22750	21750	28750	15550	22150	22368.66	3.08	0	173786	24383	23266	22383	21266	20383	23825	21825	477	6600	1000	15940	50	1	47685390	10753	25.45	2.37	12	3.56	886.00	9525.00	24500	20240405	-7.96	6570	20230502	243.23	24500	-7.96	20240405	10310	118.72	20240219	24500	-7.96	20240405	7070	218.95	20230601	3.95	N	103590	1000	476 억		1470485	N	N	302	N	00	N
115	20240509	150657	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22450	300	2	1.35	31904046650	1428663	34.53	22400	22650	21750	28750	15550	22150	22331.47	3.08	0	134240	24383	23266	22383	21266	20383	23825	21825	477	6600	1000	15940	50	1	47685390	10705	25.34	2.36	12	3.00	886.00	9525.00	24500	20240405	-8.37	6570	20230502	241.70	24500	-8.37	20240405	10310	117.75	20240219	24500	-8.37	20240405	7070	217.54	20230601	3.95	N	103590	1000	476 억		1470485	N	N	92	N	00	N
116	20240509	140629	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22250	100	2	0.45	26951344000	1206471	29.16	22400	22650	21750	28750	15550	22150	22339.07	3.08	0	82395	24383	23266	22383	21266	20383	23825	21825	477	6600	1000	15940	50	1	47685390	10610	25.11	2.34	12	2.53	886.00	9525.00	24500	20240405	-9.18	6570	20230502	238.66	24500	-9.18	20240405	10310	115.81	20240219	24500	-9.18	20240405	7070	214.71	20230601	3.95	N	103590	1000	476 억		1470485	N	N	92	N	00	N
117	20240509	130643	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22450	300	2	1.35	24449025150	1094514	26.45	22400	22650	21750	28750	15550	22150	22337.88	3.08	0	72081	24383	23266	22383	21266	20383	23825	21825	477	6600	1000	15940	50	1	47685390	10705	25.34	2.36	12	2.30	886.00	9525.00	24500	20240405	-8.37	6570	20230502	241.70	24500	-8.37	20240405	10310	117.75	20240219	24500	-8.37	20240405	7070	217.54	20230601	3.95	N	103590	1000	476 억		1470485	N	N	92	N	00	N
118	20240509	120645	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22450	300	2	1.35	21687533550	971518	23.48	22400	22650	21750	28750	15550	22150	22323.44	3.08	0	45723	24383	23266	22383	21266	20383	23825	21825	477	6600	1000	15940	50	1	47685390	10705	25.34	2.36	12	2.04	886.00	9525.00	24500	20240405	-8.37	6570	20230502	241.70	24500	-8.37	20240405	10310	117.75	20240219	24500	-8.37	20240405	7070	217.54	20230601	3.95	N	103590	1000	476 억		1470485	N	N	92	N	00	N
119	20240509	110633	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22450	300	2	1.35	18777104200	841773	20.34	22400	22650	21750	28750	15550	22150	22306.71	3.08	0	16547	24383	23266	22383	21266	20383	23825	21825	477	6600	1000	15940	50	1	47685390	10705	25.34	2.36	12	1.77	886.00	9525.00	24500	20240405	-8.37	6570	20230502	241.70	24500	-8.37	20240405	10310	117.75	20240219	24500	-8.37	20240405	7070	217.54	20230601	3.95	N	103590	1000	476 억		1470485	N	N	92	N	00	N
120	20240509	100637	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22200	50	2	0.23	14806252750	663977	16.05	22400	22650	21750	28750	15550	22150	22299.46	3.08	0	-27178	24383	23266	22383	21266	20383	23825	21825	477	6600	1000	15940	50	1	47685390	10586	25.06	2.33	12	1.39	886.00	9525.00	24500	20240405	-9.39	6570	20230502	237.90	24500	-9.39	20240405	10310	115.32	20240219	24500	-9.39	20240405	7070	214.00	20230601	3.95	N	103590	1000	476 억		1470485	N	N	92	N	00	N
121	20240509	090632	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22300	150	2	0.68	3689367850	164623	3.98	22400	22650	22200	28750	15550	22150	22411.85	3.08	0	-37973	24383	23266	22383	21266	20383	23825	21825	477	6600	1000	15940	50	1	47685390	10634	25.17	2.34	12	0.35	886.00	9525.00	24500	20240405	-8.98	6570	20230502	239.42	24500	-8.98	20240405	10310	116.29	20240219	24500	-8.98	20240405	7070	215.42	20230601	3.95	N	103590	1000	476 억		1470485	N	N	92	N	00	N
122	20240508	160630	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22150	300	2	1.37	92701194400	4108920	171.59	22000	23500	21500	28400	15300	21850	22561.44	3.75	0	-417051	23183	22516	21733	21066	20283	22850	21400	477	6550	1000	15730	50	1	47685390	10562	25.00	2.33	12	8.62	886.00	9525.00	24500	20240405	-9.59	6513	20230428	240.09	24500	-9.59	20240405	10310	114.84	20240219	24500	-9.59	20240405	7070	213.30	20230601	4.11	N	103590	1000	476 억		1788095	N	N	92	N	00	N
123	20240508	150636	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22150	300	2	1.37	90553148400	4011873	167.54	22000	23500	21500	28400	15300	21850	22571.30	3.75	0	-419974	23183	22516	21733	21066	20283	22850	21400	477	6550	1000	15730	50	1	47685390	10562	25.00	2.33	12	8.41	886.00	9525.00	24500	20240405	-9.59	6513	20230428	240.09	24500	-9.59	20240405	10310	114.84	20240219	24500	-9.59	20240405	7070	213.30	20230601	4.11	N	103590	1000	476 억		1788095	N	N	577	N	00	N
124	20240508	140628	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22300	450	2	2.06	87718366150	3883971	162.20	22000	23500	21500	28400	15300	21850	22584.72	3.75	0	-418219	23183	22516	21733	21066	20283	22850	21400	477	6550	1000	15730	50	1	47685390	10634	25.17	2.34	12	8.14	886.00	9525.00	24500	20240405	-8.98	6513	20230428	242.39	24500	-8.98	20240405	10310	116.29	20240219	24500	-8.98	20240405	7070	215.42	20230601	4.11	N	103590	1000	476 억		1788095	N	N	577	N	00	N
125	20240508	130626	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22350	500	2	2.29	85375802400	3778755	157.80	22000	23500	21500	28400	15300	21850	22593.64	3.75	0	-404365	23183	22516	21733	21066	20283	22850	21400	477	6550	1000	15730	50	1	47685390	10658	25.23	2.35	12	7.92	886.00	9525.00	24500	20240405	-8.78	6513	20230428	243.16	24500	-8.78	20240405	10310	116.78	20240219	24500	-8.78	20240405	7070	216.12	20230601	4.11	N	103590	1000	476 억		1788095	N	N	577	N	00	N
126	20240508	120628	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22450	600	2	2.75	79207976000	3503507	146.31	22000	23500	21500	28400	15300	21850	22608.21	3.75	0	-438166	23183	22516	21733	21066	20283	22850	21400	477	6550	1000	15730	50	1	47685390	10705	25.34	2.36	12	7.35	886.00	9525.00	24500	20240405	-8.37	6513	20230428	244.70	24500	-8.37	20240405	10310	117.75	20240219	24500	-8.37	20240405	7070	217.54	20230601	4.11	N	103590	1000	476 억		1788095	N	N	577	N	00	N
127	20240508	110705	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22200	350	2	1.60	74972524650	3314286	138.41	22000	23500	21500	28400	15300	21850	22621.03	3.75	0	-485831	23183	22516	21733	21066	20283	22850	21400	477	6550	1000	15730	50	1	47685390	10586	25.06	2.33	12	6.95	886.00	9525.00	24500	20240405	-9.39	6513	20230428	240.86	24500	-9.39	20240405	10310	115.32	20240219	24500	-9.39	20240405	7070	214.00	20230601	4.11	N	103590	1000	476 억		1788095	N	N	577	N	00	N
128	20240508	100635	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22050	200	2	0.92	64610360200	2845746	118.84	22000	23500	21500	28400	15300	21850	22704.21	3.75	0	-454485	23183	22516	21733	21066	20283	22850	21400	477	6550	1000	15730	50	1	47685390	10515	24.89	2.31	12	5.97	886.00	9525.00	24500	20240405	-10.00	6513	20230428	238.55	24500	-10.00	20240405	10310	113.87	20240219	24500	-10.00	20240405	7070	211.88	20230601	4.11	N	103590	1000	476 억		1788095	N	N	577	N	00	N
129	20240508	090636	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22300	450	2	2.06	5433849800	247242	10.33	22000	22400	21500	28400	15300	21850	21977.88	3.75	0	-59917	23183	22516	21733	21066	20283	22850	21400	477	6550	1000	15730	50	1	47685390	10634	25.17	2.34	12	0.52	886.00	9525.00	24500	20240405	-8.98	6513	20230428	242.39	24500	-8.98	20240405	10310	116.29	20240219	24500	-8.98	20240405	7070	215.42	20230601	4.11	N	103590	1000	476 억		1788095	N	N	577	N	00	N
130	20240503	160648	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20800	-900	5	-4.15	30215065200	1421701	77.67	21900	22100	20750	28200	15200	21700	21254.37	3.30	0	9849	23166	22432	21816	21082	20466	22125	20775	477	6500	1000	15620	50	1	47685390	9919	23.48	2.18	12	2.98	886.00	9525.00	24500	20240405	-15.10	6513	20230428	219.36	24500	-15.10	20240405	10310	101.75	20240219	24500	-15.10	20240405	7070	194.20	20230503	4.09	N	103590	1000	476 억		1574238	N	N	493	N	00	N
131	20240503	150648	57	100.00	KOSPI		전기.전자	N	N	N	N		N	20850	-850	5	-3.92	28233555250	1326571	72.48	21900	22100	20750	28200	15200	21700	21283.11	3.30	0	-605	23166	22432	21816	21082	20466	22125	20775	477	6500	1000	15620	50	1	47685390	9942	23.53	2.19	12	2.78	886.00	9525.00	24500	20240405	-14.90	6513	20230428	220.13	24500	-14.90	20240405	10310	102.23	20240219	24500	-14.90	20240405	7070	194.91	20230503	4.09	N	103590	1000	476 억		1574238	N	N	362	N	00	N
132	20240503	140648	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21200	-500	5	-2.30	22240840600	1040564	56.85	21900	22100	20850	28200	15200	21700	21373.83	3.30	0	5680	23166	22432	21816	21082	20466	22125	20775	477	6500	1000	15620	50	1	47685390	10109	23.93	2.23	12	2.18	886.00	9525.00	24500	20240405	-13.47	6513	20230428	225.50	24500	-13.47	20240405	10310	105.63	20240219	24500	-13.47	20240405	7070	199.86	20230503	4.09	N	103590	1000	476 억		1574238	N	N	362	N	00	N
133	20240503	130649	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21300	-400	5	-1.84	20470615900	956931	52.28	21900	22100	20850	28200	15200	21700	21391.95	3.30	0	4433	23166	22432	21816	21082	20466	22125	20775	477	6500	1000	15620	50	1	47685390	10157	24.04	2.24	12	2.01	886.00	9525.00	24500	20240405	-13.06	6513	20230428	227.04	24500	-13.06	20240405	10310	106.60	20240219	24500	-13.06	20240405	7070	201.27	20230503	4.09	N	103590	1000	476 억		1574238	N	N	362	N	00	N
134	20240503	120645	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21500	-200	5	-0.92	19155159150	895309	48.91	21900	22100	20850	28200	15200	21700	21395.03	3.30	0	13294	23166	22432	21816	21082	20466	22125	20775	477	6500	1000	15620	50	1	47685390	10252	24.27	2.26	12	1.88	886.00	9525.00	24500	20240405	-12.24	6513	20230428	230.11	24500	-12.24	20240405	10310	108.54	20240219	24500	-12.24	20240405	7070	204.10	20230503	4.09	N	103590	1000	476 억		1574238	N	N	362	N	00	N
135	20240503	110645	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21300	-400	5	-1.84	17928997850	837934	45.78	21900	22100	20850	28200	15200	21700	21396.67	3.30	0	-6112	23166	22432	21816	21082	20466	22125	20775	477	6500	1000	15620	50	1	47685390	10157	24.04	2.24	12	1.76	886.00	9525.00	24500	20240405	-13.06	6513	20230428	227.04	24500	-13.06	20240405	10310	106.60	20240219	24500	-13.06	20240405	7070	201.27	20230503	4.09	N	103590	1000	476 억		1574238	N	N	362	N	00	N
136	20240503	100641	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21100	-600	5	-2.76	14026263100	655213	35.80	21900	22100	20850	28200	15200	21700	21407.18	3.30	0	-25328	23166	22432	21816	21082	20466	22125	20775	477	6500	1000	15620	50	1	47685390	10062	23.81	2.22	12	1.37	886.00	9525.00	24500	20240405	-13.88	6513	20230428	223.97	24500	-13.88	20240405	10310	104.66	20240219	24500	-13.88	20240405	7070	198.44	20230503	4.09	N	103590	1000	476 억		1574238	N	N	362	N	00	N
137	20240503	090642	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	-150	5	-0.69	2423262950	111766	6.11	21900	21950	21400	28200	15200	21700	21681.58	3.30	0	-11900	23166	22432	21816	21082	20466	22125	20775	477	6500	1000	15620	50	1	47685390	10276	24.32	2.26	12	0.23	886.00	9525.00	24500	20240405	-12.04	6513	20230428	230.88	24500	-12.04	20240405	10310	109.02	20240219	24500	-12.04	20240405	7070	204.81	20230503	4.09	N	103590	1000	476 억		1574238	N	N	362	N	00	N
138	20240502	160638	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21700	-350	5	-1.59	39583267300	1808465	76.13	21750	22550	21200	28650	15450	22050	21888.18	3.61	0	-146006	23883	22966	22333	21416	20783	22650	21100	477	6600	1000	15870	50	1	47685390	10348	24.49	2.28	12	3.79	886.00	9525.00	24500	20240405	-11.43	6513	20230428	233.18	24500	-11.43	20240405	10310	110.48	20240219	24500	-11.43	20240405	6950	212.23	20230502	3.78	N	103590	1000	476 억		1722627	N	N	362	N	00	N
139	20240502	150642	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21750	-300	5	-1.36	37828961100	1727627	72.73	21750	22550	21200	28650	15450	22050	21896.44	3.61	0	-146975	23883	22966	22333	21416	20783	22650	21100	477	6600	1000	15870	50	1	47685390	10372	24.55	2.28	12	3.62	886.00	9525.00	24500	20240405	-11.22	6513	20230428	233.95	24500	-11.22	20240405	10310	110.96	20240219	24500	-11.22	20240405	6950	212.95	20230502	3.78	N	103590	1000	476 억		1722627	N	N	1029	N	00	N
140	20240502	140637	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21550	-500	5	-2.27	32847375950	1498537	63.09	21750	22550	21200	28650	15450	22050	21919.59	3.61	0	-132363	23883	22966	22333	21416	20783	22650	21100	477	6600	1000	15870	50	1	47685390	10276	24.32	2.26	12	3.14	886.00	9525.00	24500	20240405	-12.04	6513	20230428	230.88	24500	-12.04	20240405	10310	109.02	20240219	24500	-12.04	20240405	6950	210.07	20230502	3.78	N	103590	1000	476 억		1722627	N	N	1029	N	00	N
141	20240502	130636	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	-400	5	-1.81	29995853100	1367307	57.56	21750	22550	21200	28650	15450	22050	21937.87	3.61	0	-120975	23883	22966	22333	21416	20783	22650	21100	477	6600	1000	15870	50	1	47685390	10324	24.44	2.27	12	2.87	886.00	9525.00	24500	20240405	-11.63	6513	20230428	232.41	24500	-11.63	20240405	10310	109.99	20240219	24500	-11.63	20240405	6950	211.51	20230502	3.78	N	103590	1000	476 억		1722627	N	N	1029	N	00	N
142	20240502	120634	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21750	-300	5	-1.36	27539455300	1253972	52.79	21750	22550	21200	28650	15450	22050	21961.75	3.61	0	-144099	23883	22966	22333	21416	20783	22650	21100	477	6600	1000	15870	50	1	47685390	10372	24.55	2.28	12	2.63	886.00	9525.00	24500	20240405	-11.22	6513	20230428	233.95	24500	-11.22	20240405	10310	110.96	20240219	24500	-11.22	20240405	6950	212.95	20230502	3.78	N	103590	1000	476 억		1722627	N	N	1029	N	00	N
143	20240502	110634	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21900	-150	5	-0.68	24856571900	1130538	47.59	21750	22550	21200	28650	15450	22050	21986.47	3.61	0	-143945	23883	22966	22333	21416	20783	22650	21100	477	6600	1000	15870	50	1	47685390	10443	24.72	2.30	12	2.37	886.00	9525.00	24500	20240405	-10.61	6513	20230428	236.25	24500	-10.61	20240405	10310	112.42	20240219	24500	-10.61	20240405	6950	215.11	20230502	3.78	N	103590	1000	476 억		1722627	N	N	1029	N	00	N
144	20240502	100632	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22250	200	2	0.91	17806673150	812037	34.19	21750	22550	21200	28650	15450	22050	21928.33	3.61	0	-99764	23883	22966	22333	21416	20783	22650	21100	477	6600	1000	15870	50	1	47685390	10610	25.11	2.34	12	1.70	886.00	9525.00	24500	20240405	-9.18	6513	20230428	241.62	24500	-9.18	20240405	10310	115.81	20240219	24500	-9.18	20240405	6950	220.14	20230502	3.78	N	103590	1000	476 억		1722627	N	N	1029	N	00	N
145	20240502	090633	57	100.00	KOSPI		전기.전자	N	N	N	N		N	21650	-400	5	-1.81	2290888500	105570	4.44	21750	22000	21450	28650	15450	22050	21698.62	3.61	0	6400	23883	22966	22333	21416	20783	22650	21100	477	6600	1000	15870	50	1	47685390	10324	24.44	2.27	12	0.22	886.00	9525.00	24500	20240405	-11.63	6513	20230428	232.41	24500	-11.63	20240405	10310	109.99	20240219	24500	-11.63	20240405	6950	211.51	20230502	3.78	N	103590	1000	476 억		1722627	N	N	1029	N	00	N