KissMeData/000500/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	160108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	53500	-2000	5	-3.60	20433615300	379336	75.56	54900	55400	53000	72100	38900	55500	53867.78	3.25	0	29135	60966	58232	56566	53832	52166	57400	53000	368	16600	5000	38850	100	1	7357946	3937	20.11	1.18	12	5.16	2661.00	45192.00	74500	20240513	-28.19	15184	20231031	252.34	74500	-28.19	20240513	19000	181.58	20240116	74500	-28.19	20240513	15470	245.83	20231114	4.91	N	000500	5000	367 억		239028	N	N	2	N	00	N
3	20240531	150108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	53300	-2200	5	-3.96	18947649000	351619	70.04	54900	55400	53000	72100	38900	55500	53886.87	3.25	0	31880	60966	58232	56566	53832	52166	57400	53000	368	16600	5000	38850	100	1	7357946	3922	20.03	1.18	12	4.78	2661.00	45192.00	74500	20240513	-28.46	15184	20231031	251.03	74500	-28.46	20240513	19000	180.53	20240116	74500	-28.46	20240513	15470	244.54	20231114	4.91	N	000500	5000	367 억		239028	N	N	3	N	00	N
4	20240531	140108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	54500	-1000	5	-1.80	17010576400	315660	62.88	54900	55400	53000	72100	38900	55500	53888.91	3.25	0	38605	60966	58232	56566	53832	52166	57400	53000	368	16600	5000	38850	100	1	7357946	4010	20.48	1.21	12	4.29	2661.00	45192.00	74500	20240513	-26.85	15184	20231031	258.93	74500	-26.85	20240513	19000	186.84	20240116	74500	-26.85	20240513	15470	252.29	20231114	4.91	N	000500	5000	367 억		239028	N	N	3	N	00	N
5	20240531	130108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	53800	-1700	5	-3.06	14869227400	276310	55.04	54900	55400	53000	72100	38900	55500	53813.56	3.25	0	46620	60966	58232	56566	53832	52166	57400	53000	368	16600	5000	38850	100	1	7357946	3959	20.22	1.19	12	3.76	2661.00	45192.00	74500	20240513	-27.79	15184	20231031	254.32	74500	-27.79	20240513	19000	183.16	20240116	74500	-27.79	20240513	15470	247.77	20231114	4.91	N	000500	5000	367 억		239028	N	N	3	N	00	N
6	20240531	120108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	54100	-1400	5	-2.52	13413085200	249309	49.66	54900	55400	53000	72100	38900	55500	53801.04	3.25	0	44149	60966	58232	56566	53832	52166	57400	53000	368	16600	5000	38850	100	1	7357946	3981	20.33	1.20	12	3.39	2661.00	45192.00	74500	20240513	-27.38	15184	20231031	256.30	74500	-27.38	20240513	19000	184.74	20240116	74500	-27.38	20240513	15470	249.71	20231114	4.91	N	000500	5000	367 억		239028	N	N	3	N	00	N
7	20240531	110108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	53400	-2100	5	-3.78	12019195200	223428	44.51	54900	55400	53000	72100	38900	55500	53794.48	3.25	0	33185	60966	58232	56566	53832	52166	57400	53000	368	16600	5000	38850	100	1	7357946	3929	20.07	1.18	12	3.04	2661.00	45192.00	74500	20240513	-28.32	15184	20231031	251.69	74500	-28.32	20240513	19000	181.05	20240116	74500	-28.32	20240513	15470	245.18	20231114	4.91	N	000500	5000	367 억		239028	N	N	3	N	00	N
8	20240531	100108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	53500	-2000	5	-3.60	9235153400	171379	34.14	54900	55400	53000	72100	38900	55500	53887.30	3.25	0	33311	60966	58232	56566	53832	52166	57400	53000	368	16600	5000	38850	100	1	7357946	3937	20.11	1.18	12	2.33	2661.00	45192.00	74500	20240513	-28.19	15184	20231031	252.34	74500	-28.19	20240513	19000	181.58	20240116	74500	-28.19	20240513	15470	245.83	20231114	4.91	N	000500	5000	367 억		239028	N	N	3	N	00	N
9	20240531	090108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	55400	-100	5	-0.18	198076900	3606	0.72	54900	55400	54700	72100	38900	55500	54929.65	3.25	0	-556	60966	58232	56566	53832	52166	57400	53000	368	16600	5000	38850	100	1	7357946	4076	20.82	1.23	12	0.05	2661.00	45192.00	74500	20240513	-25.64	15184	20231031	264.86	74500	-25.64	20240513	19000	191.58	20240116	74500	-25.64	20240513	15470	258.11	20231114	4.91	N	000500	5000	367 억		239028	N	N	3	N	00	N
10	20240530	160108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	55500	-4100	5	-6.88	27915421200	495004	120.66	58100	59300	54900	77400	41800	59600	56394.63	2.52	0	8921	66400	63000	61300	57900	56200	62150	57050	368	17800	5000	41720	100	1	7357946	4084	20.86	1.23	12	6.73	2661.00	45192.00	74500	20240513	-25.50	15184	20231031	265.52	74500	-25.50	20240513	19000	192.11	20240116	74500	-25.50	20240513	15470	258.76	20231114	5.10	N	000500	5000	367 억		185528	N	N	3	N	00	N
11	20240530	150108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	55900	-3700	5	-6.21	26629330600	471940	115.04	58100	59300	54900	77400	41800	59600	56423.57	2.52	0	7676	66400	63000	61300	57900	56200	62150	57050	368	17800	5000	41720	100	1	7357946	4113	21.01	1.24	12	6.41	2661.00	45192.00	74500	20240513	-24.97	15184	20231031	268.15	74500	-24.97	20240513	19000	194.21	20240116	74500	-24.97	20240513	15470	261.34	20231114	5.10	N	000500	5000	367 억		185528	N	N	0	N	00	N
12	20240530	140108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	55600	-4000	5	-6.71	24641000800	436298	106.35	58100	59300	54900	77400	41800	59600	56475.67	2.52	0	9509	66400	63000	61300	57900	56200	62150	57050	368	17800	5000	41720	100	1	7357946	4091	20.89	1.23	12	5.93	2661.00	45192.00	74500	20240513	-25.37	15184	20231031	266.17	74500	-25.37	20240513	19000	192.63	20240116	74500	-25.37	20240513	15470	259.41	20231114	5.10	N	000500	5000	367 억		185528	N	N	0	N	00	N
13	20240530	130108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	56200	-3400	5	-5.70	20553902400	362458	88.35	58100	59300	55000	77400	41800	59600	56705.00	2.52	0	6368	66400	63000	61300	57900	56200	62150	57050	368	17800	5000	41720	100	1	7357946	4135	21.12	1.24	12	4.93	2661.00	45192.00	74500	20240513	-24.56	15184	20231031	270.13	74500	-24.56	20240513	19000	195.79	20240116	74500	-24.56	20240513	15470	263.28	20231114	5.10	N	000500	5000	367 억		185528	N	N	0	N	00	N
14	20240530	120108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	56700	-2900	5	-4.87	18907638900	333313	81.25	58100	59300	55000	77400	41800	59600	56724.23	2.52	0	9940	66400	63000	61300	57900	56200	62150	57050	368	17800	5000	41720	100	1	7357946	4172	21.31	1.25	12	4.53	2661.00	45192.00	74500	20240513	-23.89	15184	20231031	273.42	74500	-23.89	20240513	19000	198.42	20240116	74500	-23.89	20240513	15470	266.52	20231114	5.10	N	000500	5000	367 억		185528	N	N	0	N	00	N
15	20240530	110108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	55900	-3700	5	-6.21	15062740000	265409	64.70	58100	59300	55000	77400	41800	59600	56750.26	2.52	0	-3177	66400	63000	61300	57900	56200	62150	57050	368	17800	5000	41720	100	1	7357946	4113	21.01	1.24	12	3.61	2661.00	45192.00	74500	20240513	-24.97	15184	20231031	268.15	74500	-24.97	20240513	19000	194.21	20240116	74500	-24.97	20240513	15470	261.34	20231114	5.10	N	000500	5000	367 억		185528	N	N	0	N	00	N
16	20240530	100108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	56600	-3000	5	-5.03	7526115400	130854	31.90	58100	59300	56600	77400	41800	59600	57511.39	2.52	0	-2640	66400	63000	61300	57900	56200	62150	57050	368	17800	5000	41720	100	1	7357946	4165	21.27	1.25	12	1.78	2661.00	45192.00	74500	20240513	-24.03	15184	20231031	272.76	74500	-24.03	20240513	19000	197.89	20240116	74500	-24.03	20240513	15470	265.87	20231114	5.10	N	000500	5000	367 억		185528	N	N	0	N	00	N
17	20240530	090108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	58300	-1300	5	-2.18	500796300	8613	2.10	58100	58300	58000	77400	41800	59600	58100.90	2.52	0	2311	66400	63000	61300	57900	56200	62150	57050	368	17800	5000	41720	100	1	7357946	4290	21.91	1.29	12	0.12	2661.00	45192.00	74500	20240513	-21.74	15184	20231031	283.96	74500	-21.74	20240513	19000	206.84	20240116	74500	-21.74	20240513	15470	276.86	20231114	5.10	N	000500	5000	367 억		185528	N	N	0	N	00	N
18	20240529	160108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	59600	-2500	5	-4.03	25234004200	405661	58.51	63200	64700	59600	80700	43500	62100	62209.68	2.99	0	5884	67166	64632	62566	60032	57966	63600	59000	368	18600	5000	43470	100	1	7357946	4385	22.40	1.32	12	5.51	2661.00	45192.00	74500	20240513	-20.00	15184	20231031	292.52	74500	-20.00	20240513	19000	213.68	20240116	74500	-20.00	20240513	15470	285.26	20231114	5.27	N	000500	5000	367 억		220074	N	N	0	N	00	N
19	20240529	150108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	60300	-1800	5	-2.90	22675332900	362974	52.36	63200	64700	60200	80700	43500	62100	62470.96	2.99	0	7353	67166	64632	62566	60032	57966	63600	59000	368	18600	5000	43470	100	1	7357946	4437	22.66	1.33	12	4.93	2661.00	45192.00	74500	20240513	-19.06	15184	20231031	297.13	74500	-19.06	20240513	19000	217.37	20240116	74500	-19.06	20240513	15470	289.79	20231114	5.27	N	000500	5000	367 억		220074	N	N	0	N	00	N
20	20240529	140108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	61900	-200	5	-0.32	19546642600	311678	44.96	63200	64700	61500	80700	43500	62100	62714.22	2.99	0	8996	67166	64632	62566	60032	57966	63600	59000	368	18600	5000	43470	100	1	7357946	4555	23.26	1.37	12	4.24	2661.00	45192.00	74500	20240513	-16.91	15184	20231031	307.67	74500	-16.91	20240513	19000	225.79	20240116	74500	-16.91	20240513	15470	300.13	20231114	5.27	N	000500	5000	367 억		220074	N	N	0	N	00	N
21	20240529	130108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62200	100	2	0.16	18549833700	295568	42.63	63200	64700	61500	80700	43500	62100	62759.95	2.99	0	10525	67166	64632	62566	60032	57966	63600	59000	368	18600	5000	43470	100	1	7357946	4577	23.37	1.38	12	4.02	2661.00	45192.00	74500	20240513	-16.51	15184	20231031	309.64	74500	-16.51	20240513	19000	227.37	20240116	74500	-16.51	20240513	15470	302.07	20231114	5.27	N	000500	5000	367 억		220074	N	N	0	N	00	N
22	20240529	120108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62200	100	2	0.16	17687604000	281668	40.63	63200	64700	61500	80700	43500	62100	62795.93	2.99	0	10998	67166	64632	62566	60032	57966	63600	59000	368	18600	5000	43470	100	1	7357946	4577	23.37	1.38	12	3.83	2661.00	45192.00	74500	20240513	-16.51	15184	20231031	309.64	74500	-16.51	20240513	19000	227.37	20240116	74500	-16.51	20240513	15470	302.07	20231114	5.27	N	000500	5000	367 억		220074	N	N	0	N	00	N
23	20240529	110108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62200	100	2	0.16	16645416600	264904	38.21	63200	64700	61500	80700	43500	62100	62835.66	2.99	0	14086	67166	64632	62566	60032	57966	63600	59000	368	18600	5000	43470	100	1	7357946	4577	23.37	1.38	12	3.60	2661.00	45192.00	74500	20240513	-16.51	15184	20231031	309.64	74500	-16.51	20240513	19000	227.37	20240116	74500	-16.51	20240513	15470	302.07	20231114	5.27	N	000500	5000	367 억		220074	N	N	0	N	00	N
24	20240529	100108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62000	-100	5	-0.16	12231773000	194448	28.05	63200	64700	61500	80700	43500	62100	62905.11	2.99	0	-2293	67166	64632	62566	60032	57966	63600	59000	368	18600	5000	43470	100	1	7357946	4562	23.30	1.37	12	2.64	2661.00	45192.00	74500	20240513	-16.78	15184	20231031	308.32	74500	-16.78	20240513	19000	226.32	20240116	74500	-16.78	20240513	15470	300.78	20231114	5.27	N	000500	5000	367 억		220074	N	N	0	N	00	N
25	20240529	090108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	64300	2200	2	3.54	1405735400	22133	3.19	63200	64400	62500	80700	43500	62100	63513.10	2.99	0	-5321	67166	64632	62566	60032	57966	63600	59000	368	18600	5000	43470	100	1	7357946	4731	24.16	1.42	12	0.30	2661.00	45192.00	74500	20240513	-13.69	15184	20231031	323.47	74500	-13.69	20240513	19000	238.42	20240116	74500	-13.69	20240513	15470	315.64	20231114	5.27	N	000500	5000	367 억		220074	N	N	0	N	00	N
26	20240528	160108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62100	1100	2	1.80	42922426700	680845	110.87	62800	65100	60500	79300	42700	61000	63043.55	2.53	0	-2451	65866	63432	60166	57732	54466	64650	58950	368	18300	5000	42700	100	1	7357946	4569	23.34	1.37	12	9.25	2661.00	45192.00	74500	20240513	-16.64	15184	20231031	308.98	74500	-16.64	20240513	19000	226.84	20240116	74500	-16.64	20240513	15470	301.42	20231114	5.27	N	000500	5000	367 억		186192	N	N	4	N	00	N
27	20240528	150108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	61200	200	2	0.33	40708531800	644954	105.02	62800	65100	60500	79300	42700	61000	63118.50	2.53	0	-5051	65866	63432	60166	57732	54466	64650	58950	368	18300	5000	42700	100	1	7357946	4503	23.00	1.35	12	8.77	2661.00	45192.00	74500	20240513	-17.85	15184	20231031	303.06	74500	-17.85	20240513	19000	222.11	20240116	74500	-17.85	20240513	15470	295.60	20231114	5.27	N	000500	5000	367 억		186192	N	N	4	N	00	N
28	20240528	140108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	61500	500	2	0.82	37463932000	591756	96.36	62800	65100	60700	79300	42700	61000	63309.76	2.53	0	-2475	65866	63432	60166	57732	54466	64650	58950	368	18300	5000	42700	100	1	7357946	4525	23.11	1.36	12	8.04	2661.00	45192.00	74500	20240513	-17.45	15184	20231031	305.03	74500	-17.45	20240513	19000	223.68	20240116	74500	-17.45	20240513	15470	297.54	20231114	5.27	N	000500	5000	367 억		186192	N	N	4	N	00	N
29	20240528	130108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62600	1600	2	2.62	32934301200	518228	84.39	62800	65100	62300	79300	42700	61000	63551.76	2.53	0	-793	65866	63432	60166	57732	54466	64650	58950	368	18300	5000	42700	100	1	7357946	4606	23.52	1.39	12	7.04	2661.00	45192.00	74500	20240513	-15.97	15184	20231031	312.28	74500	-15.97	20240513	19000	229.47	20240116	74500	-15.97	20240513	15470	304.65	20231114	5.27	N	000500	5000	367 억		186192	N	N	4	N	00	N
30	20240528	120107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62300	1300	2	2.13	31202676100	490670	79.90	62800	65100	62300	79300	42700	61000	63591.98	2.53	0	1646	65866	63432	60166	57732	54466	64650	58950	368	18300	5000	42700	100	1	7357946	4584	23.41	1.38	12	6.67	2661.00	45192.00	74500	20240513	-16.38	15184	20231031	310.30	74500	-16.38	20240513	19000	227.89	20240116	74500	-16.38	20240513	15470	302.71	20231114	5.27	N	000500	5000	367 억		186192	N	N	4	N	00	N
31	20240528	110108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	63000	2000	2	3.28	28124838500	442010	71.98	62800	65100	62300	79300	42700	61000	63629.42	2.53	0	324	65866	63432	60166	57732	54466	64650	58950	368	18300	5000	42700	100	1	7357946	4636	23.68	1.39	12	6.01	2661.00	45192.00	74500	20240513	-15.44	15184	20231031	314.91	74500	-15.44	20240513	19000	231.58	20240116	74500	-15.44	20240513	15470	307.24	20231114	5.27	N	000500	5000	367 억		186192	N	N	4	N	00	N
32	20240528	100108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62700	1700	2	2.79	24937257600	391312	63.72	62800	65100	62300	79300	42700	61000	63727.30	2.53	0	5910	65866	63432	60166	57732	54466	64650	58950	368	18300	5000	42700	100	1	7357946	4613	23.56	1.39	12	5.32	2661.00	45192.00	74500	20240513	-15.84	15184	20231031	312.93	74500	-15.84	20240513	19000	230.00	20240116	74500	-15.84	20240513	15470	305.30	20231114	5.27	N	000500	5000	367 억		186192	N	N	4	N	00	N
33	20240528	090108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	63200	2200	2	3.61	1892716400	30134	4.91	62800	63200	62300	79300	42700	61000	62810.00	2.53	0	-8756	65866	63432	60166	57732	54466	64650	58950	368	18300	5000	42700	100	1	7357946	4650	23.75	1.40	12	0.41	2661.00	45192.00	74500	20240513	-15.17	15184	20231031	316.23	74500	-15.17	20240513	19000	232.63	20240116	74500	-15.17	20240513	15470	308.53	20231114	5.27	N	000500	5000	367 억		186192	N	N	4	N	00	N
34	20240527	160107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	61000	1000	2	1.67	36487396600	608885	91.73	60000	62600	56900	78000	42000	60000	59924.10	2.25	0	-16033	63400	61700	58600	56900	53800	62550	57750	368	18000	5000	42000	100	1	7357946	4488	22.92	1.35	12	8.28	2661.00	45192.00	74500	20240513	-18.12	15184	20231031	301.74	74500	-18.12	20240513	19000	221.05	20240116	74500	-18.12	20240513	15470	294.31	20231114	5.43	N	000500	5000	367 억		165212	N	N	4	N	00	N
35	20240527	150107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	60200	200	2	0.33	34857158000	582048	87.69	60000	62600	56900	78000	42000	60000	59886.89	2.25	0	-19945	63400	61700	58600	56900	53800	62550	57750	368	18000	5000	42000	100	1	7357946	4429	22.62	1.33	12	7.91	2661.00	45192.00	74500	20240513	-19.19	15184	20231031	296.47	74500	-19.19	20240513	19000	216.84	20240116	74500	-19.19	20240513	15470	289.14	20231114	5.43	N	000500	5000	367 억		165212	N	N	1	N	00	N
36	20240527	140108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	61900	1900	2	3.17	29227137900	489913	73.81	60000	62600	56900	78000	42000	60000	59657.12	2.25	0	-29024	63400	61700	58600	56900	53800	62550	57750	368	18000	5000	42000	100	1	7357946	4555	23.26	1.37	12	6.66	2661.00	45192.00	74500	20240513	-16.91	15184	20231031	307.67	74500	-16.91	20240513	19000	225.79	20240116	74500	-16.91	20240513	15470	300.13	20231114	5.43	N	000500	5000	367 억		165212	N	N	1	N	00	N
37	20240527	130108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	60000	0	3	0.00	21383032300	362041	54.54	60000	60900	56900	78000	42000	60000	59059.89	2.25	0	-33935	63400	61700	58600	56900	53800	62550	57750	368	18000	5000	42000	100	1	7357946	4415	22.55	1.33	12	4.92	2661.00	45192.00	74500	20240513	-19.46	15184	20231031	295.15	74500	-19.46	20240513	19000	215.79	20240116	74500	-19.46	20240513	15470	287.85	20231114	5.43	N	000500	5000	367 억		165212	N	N	1	N	00	N
38	20240527	120108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	58700	-1300	5	-2.17	19718699000	334131	50.34	60000	60900	56900	78000	42000	60000	59011.94	2.25	0	-39870	63400	61700	58600	56900	53800	62550	57750	368	18000	5000	42000	100	1	7357946	4319	22.06	1.30	12	4.54	2661.00	45192.00	74500	20240513	-21.21	15184	20231031	286.59	74500	-21.21	20240513	19000	208.95	20240116	74500	-21.21	20240513	15470	279.44	20231114	5.43	N	000500	5000	367 억		165212	N	N	1	N	00	N
39	20240527	110108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	60100	100	2	0.17	17091932200	289834	43.67	60000	60900	56900	78000	42000	60000	58967.92	2.25	0	-32849	63400	61700	58600	56900	53800	62550	57750	368	18000	5000	42000	100	1	7357946	4422	22.59	1.33	12	3.94	2661.00	45192.00	74500	20240513	-19.33	15184	20231031	295.81	74500	-19.33	20240513	19000	216.32	20240116	74500	-19.33	20240513	15470	288.49	20231114	5.43	N	000500	5000	367 억		165212	N	N	1	N	00	N
40	20240527	100108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	59200	-800	5	-1.33	12032168800	205288	30.93	60000	60000	56900	78000	42000	60000	58604.43	2.25	0	-27636	63400	61700	58600	56900	53800	62550	57750	368	18000	5000	42000	100	1	7357946	4356	22.25	1.31	12	2.79	2661.00	45192.00	74500	20240513	-20.54	15184	20231031	289.88	74500	-20.54	20240513	19000	211.58	20240116	74500	-20.54	20240513	15470	282.68	20231114	5.43	N	000500	5000	367 억		165212	N	N	1	N	00	N
41	20240527	090107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	59300	-700	5	-1.17	765680400	12807	1.93	60000	60000	59300	78000	42000	60000	59768.14	2.25	0	-5422	63400	61700	58600	56900	53800	62550	57750	368	18000	5000	42000	100	1	7357946	4363	22.28	1.31	12	0.17	2661.00	45192.00	74500	20240513	-20.40	15184	20231031	290.54	74500	-20.40	20240513	19000	212.11	20240116	74500	-20.40	20240513	15470	283.32	20231114	5.43	N	000500	5000	367 억		165212	N	N	1	N	00	N
42	20240524	160107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	60000	2500	2	4.35	38683154300	658425	120.74	55900	60300	55500	74700	40300	57500	58748.79	2.38	0	-8743	60833	59166	57233	55566	53633	60000	56400	368	17200	5000	40250	100	1	7357946	4415	22.55	1.33	12	8.95	2661.00	45192.00	74500	20240513	-19.46	15184	20231031	295.15	74500	-19.46	20240513	19000	215.79	20240116	74500	-19.46	20240513	15470	287.85	20231114	5.70	N	000500	5000	367 억		175173	N	N	1	N	00	N
43	20240524	150107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	59500	2000	2	3.48	36307465300	618637	113.45	55900	60300	55500	74700	40300	57500	58689.58	2.38	0	-9321	60833	59166	57233	55566	53633	60000	56400	368	17200	5000	40250	100	1	7357946	4378	22.36	1.32	12	8.41	2661.00	45192.00	74500	20240513	-20.13	15184	20231031	291.86	74500	-20.13	20240513	19000	213.16	20240116	74500	-20.13	20240513	15470	284.62	20231114	5.70	N	000500	5000	367 억		175173	N	N	0	N	00	N
44	20240524	140107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	59800	2300	2	4.00	32357404000	552514	101.32	55900	60300	55500	74700	40300	57500	58564.08	2.38	0	-16436	60833	59166	57233	55566	53633	60000	56400	368	17200	5000	40250	100	1	7357946	4400	22.47	1.32	12	7.51	2661.00	45192.00	74500	20240513	-19.73	15184	20231031	293.84	74500	-19.73	20240513	19000	214.74	20240116	74500	-19.73	20240513	15470	286.55	20231114	5.70	N	000500	5000	367 억		175173	N	N	0	N	00	N
45	20240524	130107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	58800	1300	2	2.26	27070375200	463861	85.06	55900	59800	55500	74700	40300	57500	58358.93	2.38	0	-16853	60833	59166	57233	55566	53633	60000	56400	368	17200	5000	40250	100	1	7357946	4326	22.10	1.30	12	6.30	2661.00	45192.00	74500	20240513	-21.07	15184	20231031	287.25	74500	-21.07	20240513	19000	209.47	20240116	74500	-21.07	20240513	15470	280.09	20231114	5.70	N	000500	5000	367 억		175173	N	N	0	N	00	N
46	20240524	120107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	59000	1500	2	2.61	24361427100	417735	76.60	55900	59800	55500	74700	40300	57500	58318.03	2.38	0	-17560	60833	59166	57233	55566	53633	60000	56400	368	17200	5000	40250	100	1	7357946	4341	22.17	1.31	12	5.68	2661.00	45192.00	74500	20240513	-20.81	15184	20231031	288.57	74500	-20.81	20240513	19000	210.53	20240116	74500	-20.81	20240513	15470	281.38	20231114	5.70	N	000500	5000	367 억		175173	N	N	0	N	00	N
47	20240524	110107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	59100	1600	2	2.78	17831414900	307434	56.38	55900	59500	55500	74700	40300	57500	58000.90	2.38	0	-12512	60833	59166	57233	55566	53633	60000	56400	368	17200	5000	40250	100	1	7357946	4349	22.21	1.31	12	4.18	2661.00	45192.00	74500	20240513	-20.67	15184	20231031	289.23	74500	-20.67	20240513	19000	211.05	20240116	74500	-20.67	20240513	15470	282.03	20231114	5.70	N	000500	5000	367 억		175173	N	N	0	N	00	N
48	20240524	100106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	58900	1400	2	2.43	12728290200	220522	40.44	55900	59500	55500	74700	40300	57500	57718.98	2.38	0	-21058	60833	59166	57233	55566	53633	60000	56400	368	17200	5000	40250	100	1	7357946	4334	22.13	1.30	12	3.00	2661.00	45192.00	74500	20240513	-20.94	15184	20231031	287.91	74500	-20.94	20240513	19000	210.00	20240116	74500	-20.94	20240513	15470	280.74	20231114	5.70	N	000500	5000	367 억		175173	N	N	0	N	00	N
49	20240524	090108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	56200	-1300	5	-2.26	824428100	14765	2.71	55900	56300	55500	74700	40300	57500	55829.07	2.38	0	-1159	60833	59166	57233	55566	53633	60000	56400	368	17200	5000	40250	100	1	7357946	4135	21.12	1.24	12	0.20	2661.00	45192.00	74500	20240513	-24.56	15184	20231031	270.13	74500	-24.56	20240513	19000	195.79	20240116	74500	-24.56	20240513	15470	263.28	20231114	5.70	N	000500	5000	367 억		175173	N	N	0	N	00	N
50	20240523	160106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	57500	-1700	5	-2.87	30747408200	537937	93.49	56900	58900	55300	76900	41500	59200	57156.38	1.92	0	5243	66200	62700	60400	56900	54600	61550	55750	368	17700	5000	41440	100	1	7357946	4231	21.61	1.27	12	7.31	2661.00	45192.00	74500	20240513	-22.82	15184	20231031	278.69	74500	-22.82	20240513	19000	202.63	20240116	74500	-22.82	20240513	15470	271.69	20231114	5.53	N	000500	5000	367 억		141007	N	N	0	N	00	N
51	20240523	150108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	57800	-1400	5	-2.36	29037502900	508279	88.33	56900	58900	55300	76900	41500	59200	57127.51	1.92	0	9425	66200	62700	60400	56900	54600	61550	55750	368	17700	5000	41440	100	1	7357946	4253	21.72	1.28	12	6.91	2661.00	45192.00	74500	20240513	-22.42	15184	20231031	280.66	74500	-22.42	20240513	19000	204.21	20240116	74500	-22.42	20240513	15470	273.63	20231114	5.53	N	000500	5000	367 억		141007	N	N	0	N	00	N
52	20240523	140108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	57100	-2100	5	-3.55	25539745700	447835	77.83	56900	58900	55300	76900	41500	59200	57027.52	1.92	0	14119	66200	62700	60400	56900	54600	61550	55750	368	17700	5000	41440	100	1	7357946	4201	21.46	1.26	12	6.09	2661.00	45192.00	74500	20240513	-23.36	15184	20231031	276.05	74500	-23.36	20240513	19000	200.53	20240116	74500	-23.36	20240513	15470	269.10	20231114	5.53	N	000500	5000	367 억		141007	N	N	0	N	00	N
53	20240523	130107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	57000	-2200	5	-3.72	23476331400	411763	71.56	56900	58900	55300	76900	41500	59200	57012.16	1.92	0	13415	66200	62700	60400	56900	54600	61550	55750	368	17700	5000	41440	100	1	7357946	4194	21.42	1.26	12	5.60	2661.00	45192.00	74500	20240513	-23.49	15184	20231031	275.40	74500	-23.49	20240513	19000	200.00	20240116	74500	-23.49	20240513	15470	268.46	20231114	5.53	N	000500	5000	367 억		141007	N	N	0	N	00	N
54	20240523	120107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	57200	-2000	5	-3.38	21883789400	383802	66.70	56900	58900	55300	76900	41500	59200	57016.27	1.92	0	14652	66200	62700	60400	56900	54600	61550	55750	368	17700	5000	41440	100	1	7357946	4209	21.50	1.27	12	5.22	2661.00	45192.00	74500	20240513	-23.22	15184	20231031	276.71	74500	-23.22	20240513	19000	201.05	20240116	74500	-23.22	20240513	15470	269.75	20231114	5.53	N	000500	5000	367 억		141007	N	N	0	N	00	N
55	20240523	110107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	57500	-1700	5	-2.87	20062095600	352098	61.19	56900	58900	55300	76900	41500	59200	56976.33	1.92	0	16004	66200	62700	60400	56900	54600	61550	55750	368	17700	5000	41440	100	1	7357946	4231	21.61	1.27	12	4.79	2661.00	45192.00	74500	20240513	-22.82	15184	20231031	278.69	74500	-22.82	20240513	19000	202.63	20240116	74500	-22.82	20240513	15470	271.69	20231114	5.53	N	000500	5000	367 억		141007	N	N	0	N	00	N
56	20240523	100106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	57900	-1300	5	-2.20	15960013700	281037	48.84	56900	58300	55300	76900	41500	59200	56786.46	1.92	0	30699	66200	62700	60400	56900	54600	61550	55750	368	17700	5000	41440	100	1	7357946	4260	21.76	1.28	12	3.82	2661.00	45192.00	74500	20240513	-22.28	15184	20231031	281.32	74500	-22.28	20240513	19000	204.74	20240116	74500	-22.28	20240513	15470	274.27	20231114	5.53	N	000500	5000	367 억		141007	N	N	0	N	00	N
57	20240523	090107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	56500	-2700	5	-4.56	1855799000	32633	5.67	56900	57200	56400	76900	41500	59200	56841.32	1.92	0	6604	66200	62700	60400	56900	54600	61550	55750	368	17700	5000	41440	100	1	7357946	4157	21.23	1.25	12	0.44	2661.00	45192.00	74500	20240513	-24.16	15184	20231031	272.10	74500	-24.16	20240513	19000	197.37	20240116	74500	-24.16	20240513	15470	265.22	20231114	5.53	N	000500	5000	367 억		141007	N	N	0	N	00	N
58	20240522	160107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	59200	-2500	5	-4.05	33888482300	561040	74.47	62800	63900	58100	80200	43200	61700	60405.74	1.90	0	-19018	70233	65966	63833	59566	57433	64900	58500	368	18500	5000	43190	100	1	7357946	4356	22.25	1.31	12	7.62	2661.00	45192.00	74500	20240513	-20.54	15184	20231031	289.88	74500	-20.54	20240513	19000	211.58	20240116	74500	-20.54	20240513	15470	282.68	20231114	6.00	N	000500	5000	367 억		139821	N	N	0	N	00	N
59	20240522	150106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	58800	-2900	5	-4.70	31654077500	522986	69.42	62800	63900	58100	80200	43200	61700	60525.54	1.90	0	-17733	70233	65966	63833	59566	57433	64900	58500	368	18500	5000	43190	100	1	7357946	4326	22.10	1.30	12	7.11	2661.00	45192.00	74500	20240513	-21.07	15184	20231031	287.25	74500	-21.07	20240513	19000	209.47	20240116	74500	-21.07	20240513	15470	280.09	20231114	6.00	N	000500	5000	367 억		139821	N	N	0	N	00	N
60	20240522	140107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	58900	-2800	5	-4.54	28740207600	473269	62.82	62800	63900	58100	80200	43200	61700	60726.88	1.90	0	-24640	70233	65966	63833	59566	57433	64900	58500	368	18500	5000	43190	100	1	7357946	4334	22.13	1.30	12	6.43	2661.00	45192.00	74500	20240513	-20.94	15184	20231031	287.91	74500	-20.94	20240513	19000	210.00	20240116	74500	-20.94	20240513	15470	280.74	20231114	6.00	N	000500	5000	367 억		139821	N	N	0	N	00	N
61	20240522	130107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	59400	-2300	5	-3.73	24022384800	393208	52.19	62800	63900	59000	80200	43200	61700	61093.24	1.90	0	-12855	70233	65966	63833	59566	57433	64900	58500	368	18500	5000	43190	100	1	7357946	4371	22.32	1.31	12	5.34	2661.00	45192.00	74500	20240513	-20.27	15184	20231031	291.20	74500	-20.27	20240513	19000	212.63	20240116	74500	-20.27	20240513	15470	283.97	20231114	6.00	N	000500	5000	367 억		139821	N	N	0	N	00	N
62	20240522	120107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	60000	-1700	5	-2.76	21547207200	351720	46.69	62800	63900	59000	80200	43200	61700	61262.32	1.90	0	-10327	70233	65966	63833	59566	57433	64900	58500	368	18500	5000	43190	100	1	7357946	4415	22.55	1.33	12	4.78	2661.00	45192.00	74500	20240513	-19.46	15184	20231031	295.15	74500	-19.46	20240513	19000	215.79	20240116	74500	-19.46	20240513	15470	287.85	20231114	6.00	N	000500	5000	367 억		139821	N	N	0	N	00	N
63	20240522	110107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	60700	-1000	5	-1.62	19167550800	312323	41.46	62800	63900	59000	80200	43200	61700	61370.86	1.90	0	-6134	70233	65966	63833	59566	57433	64900	58500	368	18500	5000	43190	100	1	7357946	4466	22.81	1.34	12	4.24	2661.00	45192.00	74500	20240513	-18.52	15184	20231031	299.76	74500	-18.52	20240513	19000	219.47	20240116	74500	-18.52	20240513	15470	292.37	20231114	6.00	N	000500	5000	367 억		139821	N	N	0	N	00	N
64	20240522	100107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	59300	-2400	5	-3.89	14794155700	239806	31.83	62800	63900	59000	80200	43200	61700	61692.18	1.90	0	-887	70233	65966	63833	59566	57433	64900	58500	368	18500	5000	43190	100	1	7357946	4363	22.28	1.31	12	3.26	2661.00	45192.00	74500	20240513	-20.40	15184	20231031	290.54	74500	-20.40	20240513	19000	212.11	20240116	74500	-20.40	20240513	15470	283.32	20231114	6.00	N	000500	5000	367 억		139821	N	N	0	N	00	N
65	20240522	090107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62900	1200	2	1.94	709260800	11307	1.50	62800	63100	62300	80200	43200	61700	62732.79	1.90	0	346	70233	65966	63833	59566	57433	64900	58500	368	18500	5000	43190	100	1	7357946	4628	23.64	1.39	12	0.15	2661.00	45192.00	74500	20240513	-15.57	15184	20231031	314.25	74500	-15.57	20240513	19000	231.05	20240116	74500	-15.57	20240513	15470	306.59	20231114	6.00	N	000500	5000	367 억		139821	N	N	0	N	00	N
66	20240521	160106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	61700	-3900	5	-5.95	47655090700	744640	52.52	67000	68100	61700	85200	46000	65600	64003.40	2.80	0	-77413	71733	68666	65533	62466	59333	70200	64000	368	19600	5000	45920	100	1	7357946	4540	23.19	1.37	12	10.12	2661.00	45192.00	74500	20240513	-17.18	15184	20231031	306.35	74500	-17.18	20240513	19000	224.74	20240116	74500	-17.18	20240513	15470	298.84	20231114	5.86	N	000500	5000	367 억		205692	N	N	12	N	00	N
67	20240521	150107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62100	-3500	5	-5.34	45192489000	704812	49.71	67000	68100	61700	85200	46000	65600	64119.82	2.80	0	-80098	71733	68666	65533	62466	59333	70200	64000	368	19600	5000	45920	100	1	7357946	4569	23.34	1.37	12	9.58	2661.00	45192.00	74500	20240513	-16.64	15184	20231031	308.98	74500	-16.64	20240513	19000	226.84	20240116	74500	-16.64	20240513	15470	301.42	20231114	5.86	N	000500	5000	367 억		205692	N	N	12	N	00	N
68	20240521	140107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	61900	-3700	5	-5.64	42165728400	655963	46.26	67000	68100	61700	85200	46000	65600	64280.56	2.80	0	-79529	71733	68666	65533	62466	59333	70200	64000	368	19600	5000	45920	100	1	7357946	4555	23.26	1.37	12	8.92	2661.00	45192.00	74500	20240513	-16.91	15184	20231031	307.67	74500	-16.91	20240513	19000	225.79	20240116	74500	-16.91	20240513	15470	300.13	20231114	5.86	N	000500	5000	367 억		205692	N	N	12	N	00	N
69	20240521	130107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62600	-3000	5	-4.57	38161562900	591693	41.73	67000	68100	61900	85200	46000	65600	64495.46	2.80	0	-74187	71733	68666	65533	62466	59333	70200	64000	368	19600	5000	45920	100	1	7357946	4606	23.52	1.39	12	8.04	2661.00	45192.00	74500	20240513	-15.97	15184	20231031	312.28	74500	-15.97	20240513	19000	229.47	20240116	74500	-15.97	20240513	15470	304.65	20231114	5.86	N	000500	5000	367 억		205692	N	N	12	N	00	N
70	20240521	120107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62400	-3200	5	-4.88	35973401500	556632	39.26	67000	68100	61900	85200	46000	65600	64626.82	2.80	0	-66313	71733	68666	65533	62466	59333	70200	64000	368	19600	5000	45920	100	1	7357946	4591	23.45	1.38	12	7.57	2661.00	45192.00	74500	20240513	-16.24	15184	20231031	310.96	74500	-16.24	20240513	19000	228.42	20240116	74500	-16.24	20240513	15470	303.36	20231114	5.86	N	000500	5000	367 억		205692	N	N	12	N	00	N
71	20240521	110107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	63400	-2200	5	-3.35	33096979000	510771	36.02	67000	68100	61900	85200	46000	65600	64798.00	2.80	0	-60746	71733	68666	65533	62466	59333	70200	64000	368	19600	5000	45920	100	1	7357946	4665	23.83	1.40	12	6.94	2661.00	45192.00	74500	20240513	-14.90	15184	20231031	317.54	74500	-14.90	20240513	19000	233.68	20240116	74500	-14.90	20240513	15470	309.83	20231114	5.86	N	000500	5000	367 억		205692	N	N	12	N	00	N
72	20240521	100107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	63900	-1700	5	-2.59	23159955400	352396	24.85	67000	68100	63400	85200	46000	65600	65721.41	2.80	0	-52386	71733	68666	65533	62466	59333	70200	64000	368	19600	5000	45920	100	1	7357946	4702	24.01	1.41	12	4.79	2661.00	45192.00	74500	20240513	-14.23	15184	20231031	320.84	74500	-14.23	20240513	19000	236.32	20240116	74500	-14.23	20240513	15470	313.06	20231114	5.86	N	000500	5000	367 억		205692	N	N	12	N	00	N
73	20240521	090106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	66500	900	2	1.37	1841464500	27583	1.95	67000	67100	65900	85200	46000	65600	66762.83	2.80	0	-7800	71733	68666	65533	62466	59333	70200	64000	368	19600	5000	45920	100	1	7357946	4893	24.99	1.47	12	0.37	2661.00	45192.00	74500	20240513	-10.74	15184	20231031	337.96	74500	-10.74	20240513	19000	250.00	20240116	74500	-10.74	20240513	15470	329.86	20231114	5.86	N	000500	5000	367 억		205692	N	N	12	N	00	N
74	20240517	160107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	61300	-3900	5	-5.98	36339973300	581546	41.49	63200	65100	60500	84700	45700	65200	62490.01	2.48	0	-28238	69466	67332	63866	61732	58266	68400	62800	368	19500	5000	45640	100	1	7357946	4510	23.04	1.36	12	7.90	2661.00	45192.00	74500	20240513	-17.72	15184	20231031	303.71	74500	-17.72	20240513	19000	222.63	20240116	74500	-17.72	20240513	15470	296.25	20231114	5.90	N	000500	5000	367 억		182797	N	N	4	N	00	N
75	20240517	150108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	61800	-3400	5	-5.21	34056981000	544418	38.84	63200	65100	60500	84700	45700	65200	62555.82	2.48	0	-38074	69466	67332	63866	61732	58266	68400	62800	368	19500	5000	45640	100	1	7357946	4547	23.22	1.37	12	7.40	2661.00	45192.00	74500	20240513	-17.05	15184	20231031	307.01	74500	-17.05	20240513	19000	225.26	20240116	74500	-17.05	20240513	15470	299.48	20231114	5.90	N	000500	5000	367 억		182797	N	N	0	N	00	N
76	20240517	140107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62100	-3100	5	-4.75	31530624400	503600	35.93	63200	65100	60500	84700	45700	65200	62609.54	2.48	0	-39080	69466	67332	63866	61732	58266	68400	62800	368	19500	5000	45640	100	1	7357946	4569	23.34	1.37	12	6.84	2661.00	45192.00	74500	20240513	-16.64	15184	20231031	308.98	74500	-16.64	20240513	19000	226.84	20240116	74500	-16.64	20240513	15470	301.42	20231114	5.90	N	000500	5000	367 억		182797	N	N	0	N	00	N
77	20240517	130107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62100	-3100	5	-4.75	28953003800	462406	32.99	63200	65100	60500	84700	45700	65200	62612.82	2.48	0	-38642	69466	67332	63866	61732	58266	68400	62800	368	19500	5000	45640	100	1	7357946	4569	23.34	1.37	12	6.28	2661.00	45192.00	74500	20240513	-16.64	15184	20231031	308.98	74500	-16.64	20240513	19000	226.84	20240116	74500	-16.64	20240513	15470	301.42	20231114	5.90	N	000500	5000	367 억		182797	N	N	0	N	00	N
78	20240517	120106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	61500	-3700	5	-5.67	27205683400	434203	30.98	63200	65100	60500	84700	45700	65200	62655.56	2.48	0	-36168	69466	67332	63866	61732	58266	68400	62800	368	19500	5000	45640	100	1	7357946	4525	23.11	1.36	12	5.90	2661.00	45192.00	74500	20240513	-17.45	15184	20231031	305.03	74500	-17.45	20240513	19000	223.68	20240116	74500	-17.45	20240513	15470	297.54	20231114	5.90	N	000500	5000	367 억		182797	N	N	0	N	00	N
79	20240517	110107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62000	-3200	5	-4.91	21572268200	342383	24.43	63200	65100	61700	84700	45700	65200	63005.11	2.48	0	-39870	69466	67332	63866	61732	58266	68400	62800	368	19500	5000	45640	100	1	7357946	4562	23.30	1.37	12	4.65	2661.00	45192.00	74500	20240513	-16.78	15184	20231031	308.32	74500	-16.78	20240513	19000	226.32	20240116	74500	-16.78	20240513	15470	300.78	20231114	5.90	N	000500	5000	367 억		182797	N	N	0	N	00	N
80	20240517	100106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62900	-2300	5	-3.53	17258876200	273385	19.50	63200	65100	61700	84700	45700	65200	63128.96	2.48	0	-35181	69466	67332	63866	61732	58266	68400	62800	368	19500	5000	45640	100	1	7357946	4628	23.64	1.39	12	3.72	2661.00	45192.00	74500	20240513	-15.57	15184	20231031	314.25	74500	-15.57	20240513	19000	231.05	20240116	74500	-15.57	20240513	15470	306.59	20231114	5.90	N	000500	5000	367 억		182797	N	N	0	N	00	N
81	20240517	090106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	63100	-2100	5	-3.22	1285823200	20367	1.45	63200	64000	62700	84700	45700	65200	63114.55	2.48	0	660	69466	67332	63866	61732	58266	68400	62800	368	19500	5000	45640	100	1	7357946	4643	23.71	1.40	12	0.28	2661.00	45192.00	74500	20240513	-15.30	15184	20231031	315.57	74500	-15.30	20240513	19000	232.11	20240116	74500	-15.30	20240513	15470	307.89	20231114	5.90	N	000500	5000	367 억		182797	N	N	0	N	00	N
82	20240516	160107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	65200	1600	2	2.52	87649297300	1384398	109.95	64500	66000	60400	82600	44600	63600	63308.43	2.24	0	-23980	74400	69000	65500	60100	56600	67250	58350	368	19000	5000	44520	100	1	7357946	4797	24.50	1.44	12	18.82	2661.00	45192.00	74500	20240513	-12.48	15184	20231031	329.40	74500	-12.48	20240513	19000	243.16	20240116	74500	-12.48	20240513	15470	321.46	20231114	5.90	N	000500	5000	367 억		164565	N	N	9	N	00	N
83	20240516	150106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	65500	1900	2	2.99	80230836800	1271005	100.94	64500	65600	60400	82600	44600	63600	63123.70	2.24	0	-9365	74400	69000	65500	60100	56600	67250	58350	368	19000	5000	44520	100	1	7357946	4819	24.61	1.45	12	17.27	2661.00	45192.00	74500	20240513	-12.08	15184	20231031	331.38	74500	-12.08	20240513	19000	244.74	20240116	74500	-12.08	20240513	15470	323.40	20231114	5.90	N	000500	5000	367 억		164565	N	N	9	N	00	N
84	20240516	140106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	65000	1400	2	2.20	71253929600	1132664	89.96	64500	65400	60400	82600	44600	63600	62907.89	2.24	0	-14377	74400	69000	65500	60100	56600	67250	58350	368	19000	5000	44520	100	1	7357946	4783	24.43	1.44	12	15.39	2661.00	45192.00	74500	20240513	-12.75	15184	20231031	328.08	74500	-12.75	20240513	19000	242.11	20240116	74500	-12.75	20240513	15470	320.17	20231114	5.90	N	000500	5000	367 억		164565	N	N	9	N	00	N
85	20240516	130107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	63600	0	3	0.00	60452059200	965159	76.65	64500	65300	60400	82600	44600	63600	62633.69	2.24	0	-26893	74400	69000	65500	60100	56600	67250	58350	368	19000	5000	44520	100	1	7357946	4680	23.90	1.41	12	13.12	2661.00	45192.00	74500	20240513	-14.63	15184	20231031	318.86	74500	-14.63	20240513	19000	234.74	20240116	74500	-14.63	20240513	15470	311.12	20231114	5.90	N	000500	5000	367 억		164565	N	N	9	N	00	N
86	20240516	120107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	63000	-600	5	-0.94	48457640800	777129	61.72	64500	65300	60400	82600	44600	63600	62353.71	2.24	0	4852	74400	69000	65500	60100	56600	67250	58350	368	19000	5000	44520	100	1	7357946	4636	23.68	1.39	12	10.56	2661.00	45192.00	74500	20240513	-15.44	15184	20231031	314.91	74500	-15.44	20240513	19000	231.58	20240116	74500	-15.44	20240513	15470	307.24	20231114	5.90	N	000500	5000	367 억		164565	N	N	9	N	00	N
87	20240516	110106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	61900	-1700	5	-2.67	36582639400	586411	46.57	64500	65300	60400	82600	44600	63600	62382.68	2.24	0	-7280	74400	69000	65500	60100	56600	67250	58350	368	19000	5000	44520	100	1	7357946	4555	23.26	1.37	12	7.97	2661.00	45192.00	74500	20240513	-16.91	15184	20231031	307.67	74500	-16.91	20240513	19000	225.79	20240116	74500	-16.91	20240513	15470	300.13	20231114	5.90	N	000500	5000	367 억		164565	N	N	9	N	00	N
88	20240516	100107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	61300	-2300	5	-3.62	22562066500	357844	28.42	64500	65300	61200	82600	44600	63600	63049.06	2.24	0	-26450	74400	69000	65500	60100	56600	67250	58350	368	19000	5000	44520	100	1	7357946	4510	23.04	1.36	12	4.86	2661.00	45192.00	74500	20240513	-17.72	15184	20231031	303.71	74500	-17.72	20240513	19000	222.63	20240116	74500	-17.72	20240513	15470	296.25	20231114	5.90	N	000500	5000	367 억		164565	N	N	9	N	00	N
89	20240516	090106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	64300	700	2	1.10	1709985800	26508	2.11	64500	64900	64300	82600	44600	63600	64529.87	2.24	0	-3757	74400	69000	65500	60100	56600	67250	58350	368	19000	5000	44520	100	1	7357946	4731	24.16	1.42	12	0.36	2661.00	45192.00	74500	20240513	-13.69	15184	20231031	323.47	74500	-13.69	20240513	19000	238.42	20240116	74500	-13.69	20240513	15470	315.64	20231114	5.90	N	000500	5000	367 억		164565	N	N	9	N	00	N
90	20240514	160107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	63600	-2700	5	-4.07	81211349400	1238979	34.84	67700	70900	62000	86100	46500	66300	65548.38	2.61	0	-32816	78766	72532	68266	62032	57766	70400	59900	368	19800	5000	46410	100	1	7357946	4680	23.90	1.41	12	16.84	2661.00	45192.00	74500	20240513	-14.63	15184	20231031	318.86	74500	-14.63	20240513	19000	234.74	20240116	74500	-14.63	20240513	15470	311.12	20231114	5.56	N	000500	5000	367 억		191810	N	N	9	N	00	N
91	20240514	150107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	63700	-2600	5	-3.92	77915819700	1186973	33.37	67700	70900	62000	86100	46500	66300	65642.38	2.61	0	-37927	78766	72532	68266	62032	57766	70400	59900	368	19800	5000	46410	100	1	7357946	4687	23.94	1.41	12	16.13	2661.00	45192.00	74500	20240513	-14.50	15184	20231031	319.52	74500	-14.50	20240513	19000	235.26	20240116	74500	-14.50	20240513	15470	311.76	20231114	5.56	N	000500	5000	367 억		191810	N	N	90	N	00	N
92	20240514	140107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	62400	-3900	5	-5.88	70580888200	1070941	30.11	67700	70900	62000	86100	46500	66300	65905.44	2.61	0	-31343	78766	72532	68266	62032	57766	70400	59900	368	19800	5000	46410	100	1	7357946	4591	23.45	1.38	12	14.55	2661.00	45192.00	74500	20240513	-16.24	15184	20231031	310.96	74500	-16.24	20240513	19000	228.42	20240116	74500	-16.24	20240513	15470	303.36	20231114	5.56	N	000500	5000	367 억		191810	N	N	90	N	00	N
93	20240514	130106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	64900	-1400	5	-2.11	59110316900	890070	25.03	67700	70900	63300	86100	46500	66300	66410.88	2.61	0	-42681	78766	72532	68266	62032	57766	70400	59900	368	19800	5000	46410	100	1	7357946	4775	24.39	1.44	12	12.10	2661.00	45192.00	74500	20240513	-12.89	15184	20231031	327.42	74500	-12.89	20240513	19000	241.58	20240116	74500	-12.89	20240513	15470	319.52	20231114	5.56	N	000500	5000	367 억		191810	N	N	90	N	00	N
94	20240514	120107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	65800	-500	5	-0.75	54164647700	815126	22.92	67700	70900	63300	86100	46500	66300	66449.44	2.61	0	-36608	78766	72532	68266	62032	57766	70400	59900	368	19800	5000	46410	100	1	7357946	4842	24.73	1.46	12	11.08	2661.00	45192.00	74500	20240513	-11.68	15184	20231031	333.35	74500	-11.68	20240513	19000	246.32	20240116	74500	-11.68	20240513	15470	325.34	20231114	5.56	N	000500	5000	367 억		191810	N	N	90	N	00	N
95	20240514	110107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	65100	-1200	5	-1.81	49363111400	741890	20.86	67700	70900	63300	86100	46500	66300	66537.01	2.61	0	-37511	78766	72532	68266	62032	57766	70400	59900	368	19800	5000	46410	100	1	7357946	4790	24.46	1.44	12	10.08	2661.00	45192.00	74500	20240513	-12.62	15184	20231031	328.74	74500	-12.62	20240513	19000	242.63	20240116	74500	-12.62	20240513	15470	320.81	20231114	5.56	N	000500	5000	367 억		191810	N	N	90	N	00	N
96	20240514	100106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	64000	-2300	5	-3.47	41031290800	614504	17.28	67700	70900	63300	86100	46500	66300	66771.49	2.61	0	-27205	78766	72532	68266	62032	57766	70400	59900	368	19800	5000	46410	100	1	7357946	4709	24.05	1.42	12	8.35	2661.00	45192.00	74500	20240513	-14.09	15184	20231031	321.50	74500	-14.09	20240513	19000	236.84	20240116	74500	-14.09	20240513	15470	313.70	20231114	5.56	N	000500	5000	367 억		191810	N	N	90	N	00	N
97	20240514	090106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	68000	1700	2	2.56	1809107400	26708	0.75	67700	68100	67300	86100	46500	66300	67743.24	2.61	0	-8229	78766	72532	68266	62032	57766	70400	59900	368	19800	5000	46410	100	1	7357946	5003	25.55	1.50	12	0.36	2661.00	45192.00	74500	20240513	-8.72	15184	20231031	347.84	74500	-8.72	20240513	19000	257.89	20240116	74500	-8.72	20240513	15470	339.56	20231114	5.56	N	000500	5000	367 억		191810	N	N	90	N	00	N
98	20240513	160107	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	66300	1100	2	1.69	245445931400	3540602	74.76	66800	74500	64000	84700	45700	65200	69325.50	4.00	0	-110616	77333	71266	63433	57366	49533	74300	60400	368	19500	5000	45640	100	1	7357946	4878	24.92	1.47	12	48.12	2661.00	45192.00	74500	20240513	-11.01	15184	20231031	336.64	74500	-11.01	20240513	19000	248.95	20240116	74500	-11.01	20240513	15470	328.57	20231114	5.47	N	000500	5000	367 억		294434	N	N	90	N	00	N
99	20240513	150107	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	66800	1600	2	2.45	240558015800	3466979	73.20	66800	74500	64000	84700	45700	65200	69385.48	4.00	0	-122320	77333	71266	63433	57366	49533	74300	60400	368	19500	5000	45640	100	1	7357946	4915	25.10	1.48	12	47.12	2661.00	45192.00	74500	20240513	-10.34	15184	20231031	339.94	74500	-10.34	20240513	19000	251.58	20240116	74500	-10.34	20240513	15470	331.80	20231114	5.47	N	000500	5000	367 억		294434	N	N	93	N	00	N
100	20240513	140107	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	66900	1700	2	2.61	229711823200	3302806	69.74	66800	74500	64000	84700	45700	65200	69550.50	4.00	0	-137405	77333	71266	63433	57366	49533	74300	60400	368	19500	5000	45640	100	1	7357946	4922	25.14	1.48	12	44.89	2661.00	45192.00	74500	20240513	-10.20	15184	20231031	340.60	74500	-10.20	20240513	19000	252.11	20240116	74500	-10.20	20240513	15470	332.45	20231114	5.47	N	000500	5000	367 억		294434	N	N	93	N	00	N
101	20240513	130106	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	68000	2800	2	4.29	194363501500	2766495	58.41	66800	74500	64400	84700	45700	65200	70256.23	4.00	0	-126102	77333	71266	63433	57366	49533	74300	60400	368	19500	5000	45640	100	1	7357946	5003	25.55	1.50	12	37.60	2661.00	45192.00	74500	20240513	-8.72	15184	20231031	347.84	74500	-8.72	20240513	19000	257.89	20240116	74500	-8.72	20240513	15470	339.56	20231114	5.47	N	000500	5000	367 억		294434	N	N	93	N	00	N
102	20240513	120107	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	71200	6000	2	9.20	152898728200	2187313	46.18	66800	73200	64400	84700	45700	65200	69902.54	4.00	0	-140525	77333	71266	63433	57366	49533	74300	60400	368	19500	5000	45640	100	1	7357946	5239	26.76	1.58	12	29.73	2661.00	45192.00	73200	20240513	-2.73	15184	20231031	368.91	73200	-2.73	20240513	19000	274.74	20240116	73200	-2.73	20240513	15470	360.25	20231114	5.47	N	000500	5000	367 억		294434	N	N	93	N	00	N
103	20240513	110106	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	71200	6000	2	9.20	128781288200	1850233	39.07	66800	73200	64400	84700	45700	65200	69602.74	4.00	0	-119674	77333	71266	63433	57366	49533	74300	60400	368	19500	5000	45640	100	1	7357946	5239	26.76	1.58	12	25.15	2661.00	45192.00	73200	20240513	-2.73	15184	20231031	368.91	73200	-2.73	20240513	19000	274.74	20240116	73200	-2.73	20240513	15470	360.25	20231114	5.47	N	000500	5000	367 억		294434	N	N	93	N	00	N
104	20240513	100107	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	69700	4500	2	6.90	82159667600	1194526	25.22	66800	72000	64400	84700	45700	65200	68780.14	4.00	0	-96637	77333	71266	63433	57366	49533	74300	60400	368	19500	5000	45640	100	1	7357946	5128	26.19	1.54	12	16.23	2661.00	45192.00	72000	20240513	-3.19	15184	20231031	359.04	72000	-3.19	20240513	19000	266.84	20240116	72000	-3.19	20240513	15470	350.55	20231114	5.47	N	000500	5000	367 억		294434	N	N	93	N	00	N
105	20240513	090106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	65900	700	2	1.07	3931659500	59123	1.25	66800	66800	65400	84700	45700	65200	66499.66	4.00	0	-18483	77333	71266	63433	57366	49533	74300	60400	368	19500	5000	45640	100	1	7357946	4849	24.77	1.46	12	0.80	2661.00	45192.00	69500	20240510	-5.18	15184	20231031	334.01	69500	-5.18	20240510	19000	246.84	20240116	69500	-5.18	20240510	15470	325.99	20231114	5.47	N	000500	5000	367 억		294434	N	N	93	N	00	N
106	20240510	160106	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	65200	8300	2	14.59	300577364700	4688010	288.09	57500	69500	55600	73900	39900	56900	64117.00	3.85	0	16299	63200	60050	54950	51800	46700	61625	53375	368	17000	5000	39830	100	1	7357946	4797	24.50	1.44	12	63.71	2661.00	45192.00	69500	20240510	-6.19	15184	20231031	329.40	69500	-6.19	20240510	19000	243.16	20240116	69500	-6.19	20240510	15470	321.46	20231114	5.40	N	000500	5000	367 억		283115	N	N	93	N	00	N
107	20240510	150107	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	64400	7500	2	13.18	286837833800	4473780	274.92	57500	69500	55600	73900	39900	56900	64116.71	3.85	0	-6206	63200	60050	54950	51800	46700	61625	53375	368	17000	5000	39830	100	1	7357946	4739	24.20	1.43	12	60.80	2661.00	45192.00	69500	20240510	-7.34	15184	20231031	324.13	69500	-7.34	20240510	19000	238.95	20240116	69500	-7.34	20240510	15470	316.29	20231114	5.40	N	000500	5000	367 억		283115	N	N	25	N	00	N
108	20240510	140107	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	66000	9100	2	15.99	243691866800	3822449	234.90	57500	69500	55600	73900	39900	56900	63754.35	3.85	0	-39257	63200	60050	54950	51800	46700	61625	53375	368	17000	5000	39830	100	1	7357946	4856	24.80	1.46	12	51.95	2661.00	45192.00	69500	20240510	-5.04	15184	20231031	334.67	69500	-5.04	20240510	19000	247.37	20240116	69500	-5.04	20240510	15470	326.63	20231114	5.40	N	000500	5000	367 억		283115	N	N	25	N	00	N
109	20240510	130106	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	65400	8500	2	14.94	233561481200	3668334	225.43	57500	69500	55600	73900	39900	56900	63671.22	3.85	0	-81734	63200	60050	54950	51800	46700	61625	53375	368	17000	5000	39830	100	1	7357946	4812	24.58	1.45	12	49.86	2661.00	45192.00	69500	20240510	-5.90	15184	20231031	330.72	69500	-5.90	20240510	19000	244.21	20240116	69500	-5.90	20240510	15470	322.75	20231114	5.40	N	000500	5000	367 억		283115	N	N	25	N	00	N
110	20240510	120106	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	65400	8500	2	14.94	214573932800	3379528	207.68	57500	69500	55600	73900	39900	56900	63493.95	3.85	0	-76701	63200	60050	54950	51800	46700	61625	53375	368	17000	5000	39830	100	1	7357946	4812	24.58	1.45	12	45.93	2661.00	45192.00	69500	20240510	-5.90	15184	20231031	330.72	69500	-5.90	20240510	19000	244.21	20240116	69500	-5.90	20240510	15470	322.75	20231114	5.40	N	000500	5000	367 억		283115	N	N	25	N	00	N
111	20240510	110106	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	64000	7100	2	12.48	188924934600	2978365	183.03	57500	69500	55600	73900	39900	56900	63434.32	3.85	0	-112753	63200	60050	54950	51800	46700	61625	53375	368	17000	5000	39830	100	1	7357946	4709	24.05	1.42	12	40.48	2661.00	45192.00	69500	20240510	-7.91	15184	20231031	321.50	69500	-7.91	20240510	19000	236.84	20240116	69500	-7.91	20240510	15470	313.70	20231114	5.40	N	000500	5000	367 억		283115	N	N	25	N	00	N
112	20240510	100106	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	67800	10900	2	19.16	114074972300	1848200	113.57	57500	68000	55600	73900	39900	56900	61724.44	3.85	0	-102498	63200	60050	54950	51800	46700	61625	53375	368	17000	5000	39830	100	1	7357946	4989	25.48	1.50	12	25.12	2661.00	45192.00	68000	20240510	-0.29	15184	20231031	346.52	68000	-0.29	20240510	19000	256.84	20240116	68000	-0.29	20240510	15470	338.27	20231114	5.40	N	000500	5000	367 억		283115	N	N	25	N	00	N
113	20240510	090106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	56300	-600	5	-1.05	3161648600	55484	3.41	57500	57800	55800	73900	39900	56900	56984.38	3.85	0	-11807	63200	60050	54950	51800	46700	61625	53375	368	17000	5000	39830	100	1	7357946	4143	21.16	1.25	12	0.75	2661.00	45192.00	58100	20240509	-3.10	15184	20231031	270.79	58100	-3.10	20240509	19000	196.32	20240116	58100	-3.10	20240509	15470	263.93	20231114	5.40	N	000500	5000	367 억		283115	N	N	25	N	00	N
114	20240509	160107	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	56900	6100	2	12.01	85703221850	1593358	166.84	51400	58100	49850	66000	35600	50800	53780.68	4.17	0	-29526	54000	52400	51000	49400	48000	51700	48700	368	15200	5000	35560	100	1	7357946	4187	21.38	1.26	12	21.65	2661.00	45192.00	58100	20240509	-2.07	15184	20231031	274.74	58100	-2.07	20240509	19000	199.47	20240116	58100	-2.07	20240509	15470	267.81	20231114	5.05	N	000500	5000	367 억		307178	N	N	25	N	00	N
115	20240509	150107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	54000	3200	2	6.30	39168391250	756948	79.26	51400	54100	49850	66000	35600	50800	51748.39	4.17	0	-36564	54000	52400	51000	49400	48000	51700	48700	368	15200	5000	35560	100	1	7357946	3973	20.29	1.19	12	10.29	2661.00	45192.00	54200	20240507	-0.37	15184	20231031	255.64	54200	-0.37	20240507	19000	184.21	20240116	54200	-0.37	20240507	15470	249.06	20231114	5.05	N	000500	5000	367 억		307178	N	N	25	N	00	N
116	20240509	140106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	51300	500	2	0.98	27702300050	539321	56.47	51400	53200	49850	66000	35600	50800	51367.86	4.17	0	-29853	54000	52400	51000	49400	48000	51700	48700	368	15200	5000	35560	100	1	7357946	3775	19.28	1.14	12	7.33	2661.00	45192.00	54200	20240507	-5.35	15184	20231031	237.86	54200	-5.35	20240507	19000	170.00	20240116	54200	-5.35	20240507	15470	231.61	20231114	5.05	N	000500	5000	367 억		307178	N	N	25	N	00	N
117	20240509	130106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	51300	500	2	0.98	25416868650	494847	51.82	51400	53200	49850	66000	35600	50800	51366.04	4.17	0	-43239	54000	52400	51000	49400	48000	51700	48700	368	15200	5000	35560	100	1	7357946	3775	19.28	1.14	12	6.73	2661.00	45192.00	54200	20240507	-5.35	15184	20231031	237.86	54200	-5.35	20240507	19000	170.00	20240116	54200	-5.35	20240507	15470	231.61	20231114	5.05	N	000500	5000	367 억		307178	N	N	25	N	00	N
118	20240509	120106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	51300	500	2	0.98	22884282850	445586	46.66	51400	53200	49850	66000	35600	50800	51360.98	4.17	0	-52114	54000	52400	51000	49400	48000	51700	48700	368	15200	5000	35560	100	1	7357946	3775	19.28	1.14	12	6.06	2661.00	45192.00	54200	20240507	-5.35	15184	20231031	237.86	54200	-5.35	20240507	19000	170.00	20240116	54200	-5.35	20240507	15470	231.61	20231114	5.05	N	000500	5000	367 억		307178	N	N	25	N	00	N
119	20240509	110106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	51000	200	2	0.39	19718270250	383757	40.18	51400	53200	49850	66000	35600	50800	51386.12	4.17	0	-57630	54000	52400	51000	49400	48000	51700	48700	368	15200	5000	35560	100	1	7357946	3753	19.17	1.13	12	5.22	2661.00	45192.00	54200	20240507	-5.90	15184	20231031	235.88	54200	-5.90	20240507	19000	168.42	20240116	54200	-5.90	20240507	15470	229.67	20231114	5.05	N	000500	5000	367 억		307178	N	N	25	N	00	N
120	20240509	100106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50800	0	3	0.00	16190613400	313803	32.86	51400	53200	50300	66000	35600	50800	51601.43	4.17	0	-64577	54000	52400	51000	49400	48000	51700	48700	368	15200	5000	35560	100	1	7357946	3738	19.09	1.12	12	4.26	2661.00	45192.00	54200	20240507	-6.27	15184	20231031	234.56	54200	-6.27	20240507	19000	167.37	20240116	54200	-6.27	20240507	15470	228.38	20231114	5.05	N	000500	5000	367 억		307178	N	N	25	N	00	N
121	20240509	090107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	51700	900	2	1.77	1141364000	22207	2.33	51400	51700	51300	66000	35600	50800	51475.15	4.17	0	-4222	54000	52400	51000	49400	48000	51700	48700	368	15200	5000	35560	100	1	7357946	3804	19.43	1.14	12	0.30	2661.00	45192.00	54200	20240507	-4.61	15184	20231031	240.49	54200	-4.61	20240507	19000	172.11	20240116	54200	-4.61	20240507	15470	234.20	20231114	5.05	N	000500	5000	367 억		307178	N	N	25	N	00	N
122	20240508	160107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50800	-1300	5	-2.50	47995457850	941567	33.59	51400	52600	49600	67700	36500	52100	50973.85	4.10	0	41272	59533	55816	50483	46766	41433	57675	48625	368	15600	5000	36470	100	1	7357946	3738	19.09	1.12	12	12.80	2661.00	45192.00	54200	20240507	-6.27	15184	20231031	234.56	54200	-6.27	20240507	19000	167.37	20240116	54200	-6.27	20240507	15470	228.38	20231114	5.28	N	000500	5000	367 억		301348	N	N	25	N	00	N
123	20240508	150107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50900	-1200	5	-2.30	44513391050	873325	31.15	51400	52600	49600	67700	36500	52100	50969.29	4.10	0	37891	59533	55816	50483	46766	41433	57675	48625	368	15600	5000	36470	100	1	7357946	3745	19.13	1.13	12	11.87	2661.00	45192.00	54200	20240507	-6.09	15184	20231031	235.22	54200	-6.09	20240507	19000	167.89	20240116	54200	-6.09	20240507	15470	229.02	20231114	5.28	N	000500	5000	367 억		301348	N	N	64	N	00	N
124	20240508	140106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50100	-2000	5	-3.84	40844099250	800385	28.55	51400	52600	49600	67700	36500	52100	51029.81	4.10	0	17918	59533	55816	50483	46766	41433	57675	48625	368	15600	5000	36470	100	1	7357946	3686	18.83	1.11	12	10.88	2661.00	45192.00	54200	20240507	-7.56	15184	20231031	229.95	54200	-7.56	20240507	19000	163.68	20240116	54200	-7.56	20240507	15470	223.85	20231114	5.28	N	000500	5000	367 억		301348	N	N	64	N	00	N
125	20240508	130105	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50600	-1500	5	-2.88	37546078050	734749	26.21	51400	52600	49600	67700	36500	52100	51099.79	4.10	0	6866	59533	55816	50483	46766	41433	57675	48625	368	15600	5000	36470	100	1	7357946	3723	19.02	1.12	12	9.99	2661.00	45192.00	54200	20240507	-6.64	15184	20231031	233.25	54200	-6.64	20240507	19000	166.32	20240116	54200	-6.64	20240507	15470	227.08	20231114	5.28	N	000500	5000	367 억		301348	N	N	64	N	00	N
126	20240508	120106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50800	-1300	5	-2.50	32901070650	642318	22.91	51400	52600	49600	67700	36500	52100	51221.63	4.10	0	20821	59533	55816	50483	46766	41433	57675	48625	368	15600	5000	36470	100	1	7357946	3738	19.09	1.12	12	8.73	2661.00	45192.00	54200	20240507	-6.27	15184	20231031	234.56	54200	-6.27	20240507	19000	167.37	20240116	54200	-6.27	20240507	15470	228.38	20231114	5.28	N	000500	5000	367 억		301348	N	N	64	N	00	N
127	20240508	110107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	51300	-800	5	-1.54	30226472650	589938	21.04	51400	52600	49600	67700	36500	52100	51235.87	4.10	0	27272	59533	55816	50483	46766	41433	57675	48625	368	15600	5000	36470	100	1	7357946	3775	19.28	1.14	12	8.02	2661.00	45192.00	54200	20240507	-5.35	15184	20231031	237.86	54200	-5.35	20240507	19000	170.00	20240116	54200	-5.35	20240507	15470	231.61	20231114	5.28	N	000500	5000	367 억		301348	N	N	64	N	00	N
128	20240508	100106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	51000	-1100	5	-2.11	24624063750	479918	17.12	51400	52600	49600	67700	36500	52100	51307.97	4.10	0	15172	59533	55816	50483	46766	41433	57675	48625	368	15600	5000	36470	100	1	7357946	3753	19.17	1.13	12	6.52	2661.00	45192.00	54200	20240507	-5.90	15184	20231031	235.88	54200	-5.90	20240507	19000	168.42	20240116	54200	-5.90	20240507	15470	229.67	20231114	5.28	N	000500	5000	367 억		301348	N	N	64	N	00	N
129	20240508	090106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50600	-1500	5	-2.88	1734993600	33972	1.21	51400	51500	50300	67700	36500	52100	51053.98	4.10	0	1687	59533	55816	50483	46766	41433	57675	48625	368	15600	5000	36470	100	1	7357946	3723	19.02	1.12	12	0.46	2661.00	45192.00	54200	20240507	-6.64	15184	20231031	233.25	54200	-6.64	20240507	19000	166.32	20240116	54200	-6.64	20240507	15470	227.08	20231114	5.28	N	000500	5000	367 억		301348	N	N	64	N	00	N
130	20240503	160107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	45100	-3000	5	-6.24	28124868150	610192	90.81	47650	48200	44800	62500	33700	48100	46091.78	3.86	0	8561	51433	49766	48433	46766	45433	49100	46100	368	14400	5000	33670	50	1	7357946	3318	16.95	1.00	12	8.29	2661.00	45192.00	54000	20240429	-16.48	15184	20231031	197.02	54000	-16.48	20240429	19000	137.37	20240116	54000	-16.48	20240429	15470	191.53	20231114	6.00	N	000500	5000	367 억		283782	N	N	97	N	00	N
131	20240503	150107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	45050	-3050	5	-6.34	25797709600	558593	83.13	47650	48200	44800	62500	33700	48100	46182.06	3.86	0	-3151	51433	49766	48433	46766	45433	49100	46100	368	14400	5000	33670	50	1	7357946	3315	16.93	1.00	12	7.59	2661.00	45192.00	54000	20240429	-16.57	15184	20231031	196.69	54000	-16.57	20240429	19000	137.11	20240116	54000	-16.57	20240429	15470	191.21	20231114	6.00	N	000500	5000	367 억		283782	N	N	7	N	00	N
132	20240503	140106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	46150	-1950	5	-4.05	20956285600	451882	67.25	47650	48200	45600	62500	33700	48100	46374.10	3.86	0	-13079	51433	49766	48433	46766	45433	49100	46100	368	14400	5000	33670	50	1	7357946	3396	17.34	1.02	12	6.14	2661.00	45192.00	54000	20240429	-14.54	15184	20231031	203.94	54000	-14.54	20240429	19000	142.89	20240116	54000	-14.54	20240429	15470	198.32	20231114	6.00	N	000500	5000	367 억		283782	N	N	7	N	00	N
133	20240503	130107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	46300	-1800	5	-3.74	19588530700	422344	62.85	47650	48200	45600	62500	33700	48100	46378.95	3.86	0	-14480	51433	49766	48433	46766	45433	49100	46100	368	14400	5000	33670	50	1	7357946	3407	17.40	1.02	12	5.74	2661.00	45192.00	54000	20240429	-14.26	15184	20231031	204.93	54000	-14.26	20240429	19000	143.68	20240116	54000	-14.26	20240429	15470	199.29	20231114	6.00	N	000500	5000	367 억		283782	N	N	7	N	00	N
134	20240503	120106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	45900	-2200	5	-4.57	16824257200	362121	53.89	47650	48200	45600	62500	33700	48100	46458.58	3.86	0	-16858	51433	49766	48433	46766	45433	49100	46100	368	14400	5000	33670	50	1	7357946	3377	17.25	1.02	12	4.92	2661.00	45192.00	54000	20240429	-15.00	15184	20231031	202.29	54000	-15.00	20240429	19000	141.58	20240116	54000	-15.00	20240429	15470	196.70	20231114	6.00	N	000500	5000	367 억		283782	N	N	7	N	00	N
135	20240503	110106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	45900	-2200	5	-4.57	15379192150	330693	49.21	47650	48200	45600	62500	33700	48100	46504.10	3.86	0	-22550	51433	49766	48433	46766	45433	49100	46100	368	14400	5000	33670	50	1	7357946	3377	17.25	1.02	12	4.49	2661.00	45192.00	54000	20240429	-15.00	15184	20231031	202.29	54000	-15.00	20240429	19000	141.58	20240116	54000	-15.00	20240429	15470	196.70	20231114	6.00	N	000500	5000	367 억		283782	N	N	7	N	00	N
136	20240503	100107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	46250	-1850	5	-3.85	11234801700	241533	35.95	47650	48200	45600	62500	33700	48100	46512.04	3.86	0	-18388	51433	49766	48433	46766	45433	49100	46100	368	14400	5000	33670	50	1	7357946	3403	17.38	1.02	12	3.28	2661.00	45192.00	54000	20240429	-14.35	15184	20231031	204.60	54000	-14.35	20240429	19000	143.42	20240116	54000	-14.35	20240429	15470	198.97	20231114	6.00	N	000500	5000	367 억		283782	N	N	7	N	00	N
137	20240503	090107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47900	-200	5	-0.42	627638150	13180	1.96	47650	48000	47350	62500	33700	48100	47606.11	3.86	0	-1408	51433	49766	48433	46766	45433	49100	46100	368	14400	5000	33670	50	1	7357946	3524	18.00	1.06	12	0.18	2661.00	45192.00	54000	20240429	-11.30	15184	20231031	215.46	54000	-11.30	20240429	19000	152.11	20240116	54000	-11.30	20240429	15470	209.63	20231114	6.00	N	000500	5000	367 억		283782	N	N	7	N	00	N
138	20240502	160107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48100	-1150	5	-2.34	32115830100	661110	58.54	48400	50100	47100	64000	34500	49250	48579.01	4.09	0	-16997	53216	51232	49816	47832	46416	50525	47125	368	14750	5000	34470	50	1	7357946	3539	18.08	1.06	12	8.98	2661.00	45192.00	54000	20240429	-10.93	15184	20231031	216.78	54000	-10.93	20240429	19000	153.16	20240116	54000	-10.93	20240429	15470	210.92	20231114	5.73	N	000500	5000	367 억		300716	N	N	7	N	00	N
139	20240502	150107	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47550	-1700	5	-3.45	29842559550	613633	54.34	48400	50100	47100	64000	34500	49250	48630.77	4.09	0	-10138	53216	51232	49816	47832	46416	50525	47125	368	14750	5000	34470	50	1	7357946	3499	17.87	1.05	12	8.34	2661.00	45192.00	54000	20240429	-11.94	15184	20231031	213.16	54000	-11.94	20240429	19000	150.26	20240116	54000	-11.94	20240429	15470	207.37	20231114	5.73	N	000500	5000	367 억		300716	N	N	112	N	00	N
140	20240502	140106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48000	-1250	5	-2.54	26760063200	548915	48.60	48400	50100	47100	64000	34500	49250	48749.19	4.09	0	-13555	53216	51232	49816	47832	46416	50525	47125	368	14750	5000	34470	50	1	7357946	3532	18.04	1.06	12	7.46	2661.00	45192.00	54000	20240429	-11.11	15184	20231031	216.12	54000	-11.11	20240429	19000	152.63	20240116	54000	-11.11	20240429	15470	210.28	20231114	5.73	N	000500	5000	367 억		300716	N	N	112	N	00	N
141	20240502	130106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48200	-1050	5	-2.13	24252178400	496651	43.98	48400	50100	47100	64000	34500	49250	48829.91	4.09	0	-16546	53216	51232	49816	47832	46416	50525	47125	368	14750	5000	34470	50	1	7357946	3547	18.11	1.07	12	6.75	2661.00	45192.00	54000	20240429	-10.74	15184	20231031	217.44	54000	-10.74	20240429	19000	153.68	20240116	54000	-10.74	20240429	15470	211.57	20231114	5.73	N	000500	5000	367 억		300716	N	N	112	N	00	N
142	20240502	120106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48050	-1200	5	-2.44	22471469500	459562	40.69	48400	50100	47100	64000	34500	49250	48896.19	4.09	0	-10582	53216	51232	49816	47832	46416	50525	47125	368	14750	5000	34470	50	1	7357946	3535	18.06	1.06	12	6.25	2661.00	45192.00	54000	20240429	-11.02	15184	20231031	216.45	54000	-11.02	20240429	19000	152.89	20240116	54000	-11.02	20240429	15470	210.60	20231114	5.73	N	000500	5000	367 억		300716	N	N	112	N	00	N
143	20240502	110106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49400	150	2	0.30	18796001700	384418	34.04	48400	50100	47100	64000	34500	49250	48893.03	4.09	0	-1730	53216	51232	49816	47832	46416	50525	47125	368	14750	5000	34470	50	1	7357946	3635	18.56	1.09	12	5.22	2661.00	45192.00	54000	20240429	-8.52	15184	20231031	225.34	54000	-8.52	20240429	19000	160.00	20240116	54000	-8.52	20240429	15470	219.33	20231114	5.73	N	000500	5000	367 억		300716	N	N	112	N	00	N
144	20240502	100106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49300	50	2	0.10	14985863900	307140	27.20	48400	50100	47100	64000	34500	49250	48788.94	4.09	0	-12782	53216	51232	49816	47832	46416	50525	47125	368	14750	5000	34470	50	1	7357946	3627	18.53	1.09	12	4.17	2661.00	45192.00	54000	20240429	-8.70	15184	20231031	224.68	54000	-8.70	20240429	19000	159.47	20240116	54000	-8.70	20240429	15470	218.68	20231114	5.73	N	000500	5000	367 억		300716	N	N	112	N	00	N
145	20240502	090106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48750	-500	5	-1.02	820004850	16923	1.50	48400	48750	48100	64000	34500	49250	48360.49	4.09	0	4500	53216	51232	49816	47832	46416	50525	47125	368	14750	5000	34470	50	1	7357946	3587	18.32	1.08	12	0.23	2661.00	45192.00	54000	20240429	-9.72	15184	20231031	221.06	54000	-9.72	20240429	19000	156.58	20240116	54000	-9.72	20240429	15470	215.13	20231114	5.73	N	000500	5000	367 억		300716	N	N	112	N	00	N