KissMeData/007660/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	160232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48000	-500	5	-1.03	76855678700	1600531	86.81	48100	48850	47100	63000	33950	48500	48018.64	11.63	0	-19943	51333	49916	48983	47566	46633	50625	48275	632	14500	1000	34920	50	1	63246419	30358	63.58	11.38	12	2.53	755.00	4218.00	54900	20240523	-12.57	10610	20230524	352.40	54900	-12.57	20240523	26350	82.16	20240118	54900	-12.57	20240523	13780	248.33	20230531	3.53	N	007660	1000	632 억		7355029	N	N	6182	N	00	N
3	20240531	150233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48150	-350	5	-0.72	70809179650	1474766	79.99	48100	48850	47100	63000	33950	48500	48013.50	11.63	0	6378	51333	49916	48983	47566	46633	50625	48275	632	14500	1000	34920	50	1	63246419	30453	63.77	11.42	12	2.33	755.00	4218.00	54900	20240523	-12.30	10610	20230524	353.82	54900	-12.30	20240523	26350	82.73	20240118	54900	-12.30	20240523	13780	249.42	20230531	3.53	N	007660	1000	632 억		7355029	N	N	13819	N	00	N
4	20240531	140232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48400	-100	5	-0.21	61898944050	1290660	70.00	48100	48850	47100	63000	33950	48500	47958.71	11.63	0	31525	51333	49916	48983	47566	46633	50625	48275	632	14500	1000	34920	50	1	63246419	30611	64.11	11.47	12	2.04	755.00	4218.00	54900	20240523	-11.84	10610	20230524	356.17	54900	-11.84	20240523	26350	83.68	20240118	54900	-11.84	20240523	13780	251.23	20230531	3.53	N	007660	1000	632 억		7355029	N	N	13819	N	00	N
5	20240531	130233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47900	-600	5	-1.24	55067842400	1149237	62.33	48100	48850	47100	63000	33950	48500	47916.35	11.63	0	35270	51333	49916	48983	47566	46633	50625	48275	632	14500	1000	34920	50	1	63246419	30295	63.44	11.36	12	1.82	755.00	4218.00	54900	20240523	-12.75	10610	20230524	351.46	54900	-12.75	20240523	26350	81.78	20240118	54900	-12.75	20240523	13780	247.61	20230531	3.53	N	007660	1000	632 억		7355029	N	N	13819	N	00	N
6	20240531	120234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48250	-250	5	-0.52	50066595300	1045017	56.68	48100	48850	47100	63000	33950	48500	47909.26	11.63	0	46062	51333	49916	48983	47566	46633	50625	48275	632	14500	1000	34920	50	1	63246419	30516	63.91	11.44	12	1.65	755.00	4218.00	54900	20240523	-12.11	10610	20230524	354.76	54900	-12.11	20240523	26350	83.11	20240118	54900	-12.11	20240523	13780	250.15	20230531	3.53	N	007660	1000	632 억		7355029	N	N	13819	N	00	N
7	20240531	110233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48500	0	3	0.00	42954776400	897775	48.69	48100	48850	47100	63000	33950	48500	47845.06	11.63	0	48283	51333	49916	48983	47566	46633	50625	48275	632	14500	1000	34920	50	1	63246419	30675	64.24	11.50	12	1.42	755.00	4218.00	54900	20240523	-11.66	10610	20230524	357.12	54900	-11.66	20240523	26350	84.06	20240118	54900	-11.66	20240523	13780	251.96	20230531	3.53	N	007660	1000	632 억		7355029	N	N	13819	N	00	N
8	20240531	100234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47950	-550	5	-1.13	32050932000	672458	36.47	48100	48450	47100	63000	33950	48500	47661.07	11.63	0	33755	51333	49916	48983	47566	46633	50625	48275	632	14500	1000	34920	50	1	63246419	30327	63.51	11.37	12	1.06	755.00	4218.00	54900	20240523	-12.66	10610	20230524	351.93	54900	-12.66	20240523	26350	81.97	20240118	54900	-12.66	20240523	13780	247.97	20230531	3.53	N	007660	1000	632 억		7355029	N	N	13819	N	00	N
9	20240531	090233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	47950	-550	5	-1.13	3811647550	79380	4.31	48100	48450	47650	63000	33950	48500	48011.39	11.63	0	-28279	51333	49916	48983	47566	46633	50625	48275	632	14500	1000	34920	50	1	63246419	30327	63.51	11.37	12	0.13	755.00	4218.00	54900	20240523	-12.66	10610	20230524	351.93	54900	-12.66	20240523	26350	81.97	20240118	54900	-12.66	20240523	13780	247.97	20230531	3.53	N	007660	1000	632 억		7355029	N	N	13819	N	00	N
10	20240530	160231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48500	-450	5	-0.92	89886791950	1826519	90.91	48200	50400	48050	63600	34300	48950	49212.48	11.76	0	-64942	52250	50600	49450	47800	46650	50025	47225	632	14650	1000	35240	50	1	63246419	30675	64.24	11.50	12	2.89	755.00	4218.00	54900	20240523	-11.66	10610	20230524	357.12	54900	-11.66	20240523	26350	84.06	20240118	54900	-11.66	20240523	13780	251.96	20230531	3.45	N	007660	1000	632 억		7439060	N	N	13813	N	00	N
11	20240530	150232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48950	0	3	0.00	84977130250	1725567	85.89	48200	50400	48050	63600	34300	48950	49245.95	11.76	0	-73575	52250	50600	49450	47800	46650	50025	47225	632	14650	1000	35240	50	1	63246419	30959	64.83	11.61	12	2.73	755.00	4218.00	54900	20240523	-10.84	10610	20230524	361.36	54900	-10.84	20240523	26350	85.77	20240118	54900	-10.84	20240523	13780	255.22	20230531	3.45	N	007660	1000	632 억		7439060	N	N	31698	N	00	N
12	20240530	140233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48450	-500	5	-1.02	74559471850	1511978	75.26	48200	50400	48050	63600	34300	48950	49312.59	11.76	0	-65400	52250	50600	49450	47800	46650	50025	47225	632	14650	1000	35240	50	1	63246419	30643	64.17	11.49	12	2.39	755.00	4218.00	54900	20240523	-11.75	10610	20230524	356.64	54900	-11.75	20240523	26350	83.87	20240118	54900	-11.75	20240523	13780	251.60	20230531	3.45	N	007660	1000	632 억		7439060	N	N	31698	N	00	N
13	20240530	130232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49100	150	2	0.31	62604710150	1265813	63.01	48200	50400	48050	63600	34300	48950	49458.19	11.76	0	-64722	52250	50600	49450	47800	46650	50025	47225	632	14650	1000	35240	50	1	63246419	31054	65.03	11.64	12	2.00	755.00	4218.00	54900	20240523	-10.56	10610	20230524	362.77	54900	-10.56	20240523	26350	86.34	20240118	54900	-10.56	20240523	13780	256.31	20230531	3.45	N	007660	1000	632 억		7439060	N	N	31698	N	00	N
14	20240530	120232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49350	400	2	0.82	59387333400	1200601	59.76	48200	50400	48050	63600	34300	48950	49464.76	11.76	0	-52830	52250	50600	49450	47800	46650	50025	47225	632	14650	1000	35240	50	1	63246419	31212	65.36	11.70	12	1.90	755.00	4218.00	54900	20240523	-10.11	10610	20230524	365.13	54900	-10.11	20240523	26350	87.29	20240118	54900	-10.11	20240523	13780	258.13	20230531	3.45	N	007660	1000	632 억		7439060	N	N	31698	N	00	N
15	20240530	110232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49900	950	2	1.94	53018280800	1071715	53.34	48200	50400	48050	63600	34300	48950	49470.61	11.76	0	-40353	52250	50600	49450	47800	46650	50025	47225	632	14650	1000	35240	50	1	63246419	31560	66.09	11.83	12	1.69	755.00	4218.00	54900	20240523	-9.11	10610	20230524	370.31	54900	-9.11	20240523	26350	89.37	20240118	54900	-9.11	20240523	13780	262.12	20230531	3.45	N	007660	1000	632 억		7439060	N	N	31698	N	00	N
16	20240530	100233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49150	200	2	0.41	30123213500	613354	30.53	48200	49800	48050	63600	34300	48950	49112.34	11.76	0	-29677	52250	50600	49450	47800	46650	50025	47225	632	14650	1000	35240	50	1	63246419	31086	65.10	11.65	12	0.97	755.00	4218.00	54900	20240523	-10.47	10610	20230524	363.24	54900	-10.47	20240523	26350	86.53	20240118	54900	-10.47	20240523	13780	256.68	20230531	3.45	N	007660	1000	632 억		7439060	N	N	31698	N	00	N
17	20240530	090232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48350	-600	5	-1.23	2494758550	51654	2.57	48200	48650	48050	63600	34300	48950	48294.75	11.76	0	1600	52250	50600	49450	47800	46650	50025	47225	632	14650	1000	35240	50	1	63246419	30580	64.04	11.46	12	0.08	755.00	4218.00	54900	20240523	-11.93	10610	20230524	355.70	54900	-11.93	20240523	26350	83.49	20240118	54900	-11.93	20240523	13780	250.87	20230531	3.45	N	007660	1000	632 억		7439060	N	N	31698	N	00	N
18	20240529	160230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48950	-550	5	-1.11	97717760150	1971717	85.23	50900	51100	48300	64300	34650	49500	49560.75	12.43	0	-86960	51933	50716	49683	48466	47433	50200	47950	632	14800	1000	35640	50	1	63246419	30959	64.83	11.61	12	3.12	755.00	4218.00	54900	20240523	-10.84	10260	20230522	377.10	54900	-10.84	20240523	26350	85.77	20240118	54900	-10.84	20240523	13780	255.22	20230531	3.47	N	007660	1000	632 억		7861544	N	N	31698	N	00	N
19	20240529	150231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48700	-800	5	-1.62	88900184950	1790757	77.41	50900	51100	48300	64300	34650	49500	49643.91	12.43	0	-171994	51933	50716	49683	48466	47433	50200	47950	632	14800	1000	35640	50	1	63246419	30801	64.50	11.55	12	2.83	755.00	4218.00	54900	20240523	-11.29	10260	20230522	374.66	54900	-11.29	20240523	26350	84.82	20240118	54900	-11.29	20240523	13780	253.41	20230531	3.47	N	007660	1000	632 억		7861544	N	N	23615	N	00	N
20	20240529	140232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48800	-700	5	-1.41	78014609300	1566616	67.72	50900	51100	48500	64300	34650	49500	49798.17	12.43	0	-213465	51933	50716	49683	48466	47433	50200	47950	632	14800	1000	35640	50	1	63246419	30864	64.64	11.57	12	2.48	755.00	4218.00	54900	20240523	-11.11	10260	20230522	375.63	54900	-11.11	20240523	26350	85.20	20240118	54900	-11.11	20240523	13780	254.14	20230531	3.47	N	007660	1000	632 억		7861544	N	N	23615	N	00	N
21	20240529	130231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49100	-400	5	-0.81	68739142650	1376338	59.50	50900	51100	48800	64300	34650	49500	49943.51	12.43	0	-219184	51933	50716	49683	48466	47433	50200	47950	632	14800	1000	35640	50	1	63246419	31054	65.03	11.64	12	2.18	755.00	4218.00	54900	20240523	-10.56	10260	20230522	378.56	54900	-10.56	20240523	26350	86.34	20240118	54900	-10.56	20240523	13780	256.31	20230531	3.47	N	007660	1000	632 억		7861544	N	N	23615	N	00	N
22	20240529	120233	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49150	-350	5	-0.71	60790567850	1214130	52.48	50900	51100	49100	64300	34650	49500	50069.25	12.43	0	-177798	51933	50716	49683	48466	47433	50200	47950	632	14800	1000	35640	50	1	63246419	31086	65.10	11.65	12	1.92	755.00	4218.00	54900	20240523	-10.47	10260	20230522	379.04	54900	-10.47	20240523	26350	86.53	20240118	54900	-10.47	20240523	13780	256.68	20230531	3.47	N	007660	1000	632 억		7861544	N	N	23615	N	00	N
23	20240529	110231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49700	200	2	0.40	54140998500	1079333	46.66	50900	51100	49150	64300	34650	49500	50161.54	12.43	0	-140240	51933	50716	49683	48466	47433	50200	47950	632	14800	1000	35640	50	1	63246419	31433	65.83	11.78	12	1.71	755.00	4218.00	54900	20240523	-9.47	10260	20230522	384.41	54900	-9.47	20240523	26350	88.61	20240118	54900	-9.47	20240523	13780	260.67	20230531	3.47	N	007660	1000	632 억		7861544	N	N	23615	N	00	N
24	20240529	100229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49700	200	2	0.40	45782289800	911369	39.40	50900	51100	49150	64300	34650	49500	50234.65	12.43	0	-121738	51933	50716	49683	48466	47433	50200	47950	632	14800	1000	35640	50	1	63246419	31433	65.83	11.78	12	1.44	755.00	4218.00	54900	20240523	-9.47	10260	20230522	384.41	54900	-9.47	20240523	26350	88.61	20240118	54900	-9.47	20240523	13780	260.67	20230531	3.47	N	007660	1000	632 억		7861544	N	N	23615	N	00	N
25	20240529	090230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50500	1000	2	2.02	14274865400	280835	12.14	50900	51100	50300	64300	34650	49500	50830.16	12.43	0	-6239	51933	50716	49683	48466	47433	50200	47950	632	14800	1000	35640	100	1	63246419	31939	66.89	11.97	12	0.44	755.00	4218.00	54900	20240523	-8.01	10260	20230522	392.20	54900	-8.01	20240523	26350	91.65	20240118	54900	-8.01	20240523	13780	266.47	20230531	3.47	N	007660	1000	632 억		7861544	N	N	23615	N	00	N
26	20240528	160229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49500	-900	5	-1.79	111335009550	2245174	82.64	50700	50900	48650	65500	35300	50400	49588.41	12.55	0	-58989	54200	52300	51200	49300	48200	51750	48750	632	15100	1000	36280	50	1	63246419	31307	65.56	11.74	12	3.55	755.00	4218.00	54900	20240523	-9.84	10020	20230519	394.01	54900	-9.84	20240523	26350	87.86	20240118	54900	-9.84	20240523	13780	259.22	20230531	3.55	N	007660	1000	632 억		7938215	N	N	23615	N	00	N
27	20240528	150230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49450	-950	5	-1.88	104203373200	2101135	77.33	50700	50900	48650	65500	35300	50400	49593.57	12.55	0	-79492	54200	52300	51200	49300	48200	51750	48750	632	15100	1000	36280	50	1	63246419	31275	65.50	11.72	12	3.32	755.00	4218.00	54900	20240523	-9.93	10020	20230519	393.51	54900	-9.93	20240523	26350	87.67	20240118	54900	-9.93	20240523	13780	258.85	20230531	3.55	N	007660	1000	632 억		7938215	N	N	21739	N	00	N
28	20240528	140231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49550	-850	5	-1.69	95116313100	1917546	70.58	50700	50900	48650	65500	35300	50400	49602.84	12.55	0	-104957	54200	52300	51200	49300	48200	51750	48750	632	15100	1000	36280	50	1	63246419	31339	65.63	11.75	12	3.03	755.00	4218.00	54900	20240523	-9.74	10020	20230519	394.51	54900	-9.74	20240523	26350	88.05	20240118	54900	-9.74	20240523	13780	259.58	20230531	3.55	N	007660	1000	632 억		7938215	N	N	21739	N	00	N
29	20240528	130229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	48900	-1500	5	-2.98	80233850600	1614893	59.44	50700	50900	48900	65500	35300	50400	49683.37	12.55	0	-90742	54200	52300	51200	49300	48200	51750	48750	632	15100	1000	36280	50	1	63246419	30927	64.77	11.59	12	2.55	755.00	4218.00	54900	20240523	-10.93	10020	20230519	388.02	54900	-10.93	20240523	26350	85.58	20240118	54900	-10.93	20240523	13780	254.86	20230531	3.55	N	007660	1000	632 억		7938215	N	N	21739	N	00	N
30	20240528	120230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49350	-1050	5	-2.08	63684524500	1277879	47.03	50700	50900	49350	65500	35300	50400	49835.79	12.55	0	-103325	54200	52300	51200	49300	48200	51750	48750	632	15100	1000	36280	50	1	63246419	31212	65.36	11.70	12	2.02	755.00	4218.00	54900	20240523	-10.11	10020	20230519	392.51	54900	-10.11	20240523	26350	87.29	20240118	54900	-10.11	20240523	13780	258.13	20230531	3.55	N	007660	1000	632 억		7938215	N	N	21739	N	00	N
31	20240528	110229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49600	-800	5	-1.59	51356926000	1028819	37.87	50700	50900	49400	65500	35300	50400	49917.99	12.55	0	-51978	54200	52300	51200	49300	48200	51750	48750	632	15100	1000	36280	50	1	63246419	31370	65.70	11.76	12	1.63	755.00	4218.00	54900	20240523	-9.65	10020	20230519	395.01	54900	-9.65	20240523	26350	88.24	20240118	54900	-9.65	20240523	13780	259.94	20230531	3.55	N	007660	1000	632 억		7938215	N	N	21739	N	00	N
32	20240528	100231	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49700	-700	5	-1.39	38356326900	767872	28.26	50700	50900	49400	65500	35300	50400	49951.03	12.55	0	-24994	54200	52300	51200	49300	48200	51750	48750	632	15100	1000	36280	50	1	63246419	31433	65.83	11.78	12	1.21	755.00	4218.00	54900	20240523	-9.47	10020	20230519	396.01	54900	-9.47	20240523	26350	88.61	20240118	54900	-9.47	20240523	13780	260.67	20230531	3.55	N	007660	1000	632 억		7938215	N	N	21739	N	00	N
33	20240528	090230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50400	0	3	0.00	3490256800	69053	2.54	50700	50900	50100	65500	35300	50400	50546.14	12.55	0	-20010	54200	52300	51200	49300	48200	51750	48750	632	15100	1000	36280	100	1	63246419	31876	66.75	11.95	12	0.11	755.00	4218.00	54900	20240523	-8.20	10020	20230519	402.99	54900	-8.20	20240523	26350	91.27	20240118	54900	-8.20	20240523	13780	265.75	20230531	3.55	N	007660	1000	632 억		7938215	N	N	21739	N	00	N
34	20240527	160226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50400	100	2	0.20	137987643200	2683054	94.71	51200	53100	50100	65300	35300	50300	51431.54	12.56	0	-40884	54666	52482	51116	48932	47566	51800	48250	632	15000	1000	36210	100	1	63246419	31876	66.75	11.95	12	4.24	755.00	4218.00	54900	20240523	-8.20	9560	20230518	427.20	54900	-8.20	20240523	26350	91.27	20240118	54900	-8.20	20240523	13780	265.75	20230531	3.52	N	007660	1000	632 억		7943618	N	N	21739	N	00	N
35	20240527	150229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50500	200	2	0.40	130102598700	2526569	89.18	51200	53100	50100	65300	35300	50300	51493.92	12.56	0	-49358	54666	52482	51116	48932	47566	51800	48250	632	15000	1000	36210	100	1	63246419	31939	66.89	11.97	12	3.99	755.00	4218.00	54900	20240523	-8.01	9560	20230518	428.24	54900	-8.01	20240523	26350	91.65	20240118	54900	-8.01	20240523	13780	266.47	20230531	3.52	N	007660	1000	632 억		7943618	N	N	20256	N	00	N
36	20240527	140230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50500	200	2	0.40	116316220900	2252739	79.52	51200	53100	50100	65300	35300	50300	51633.41	12.56	0	-74793	54666	52482	51116	48932	47566	51800	48250	632	15000	1000	36210	100	1	63246419	31939	66.89	11.97	12	3.56	755.00	4218.00	54900	20240523	-8.01	9560	20230518	428.24	54900	-8.01	20240523	26350	91.65	20240118	54900	-8.01	20240523	13780	266.47	20230531	3.52	N	007660	1000	632 억		7943618	N	N	20256	N	00	N
37	20240527	130230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50700	400	2	0.80	105764665000	2043778	72.14	51200	53100	50400	65300	35300	50300	51749.79	12.56	0	-54426	54666	52482	51116	48932	47566	51800	48250	632	15000	1000	36210	100	1	63246419	32066	67.15	12.02	12	3.23	755.00	4218.00	54900	20240523	-7.65	9560	20230518	430.33	54900	-7.65	20240523	26350	92.41	20240118	54900	-7.65	20240523	13780	267.92	20230531	3.52	N	007660	1000	632 억		7943618	N	N	20256	N	00	N
38	20240527	120229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50600	300	2	0.60	98037860800	1891653	66.77	51200	53100	50400	65300	35300	50300	51826.79	12.56	0	-46767	54666	52482	51116	48932	47566	51800	48250	632	15000	1000	36210	100	1	63246419	32003	67.02	12.00	12	2.99	755.00	4218.00	54900	20240523	-7.83	9560	20230518	429.29	54900	-7.83	20240523	26350	92.03	20240118	54900	-7.83	20240523	13780	267.20	20230531	3.52	N	007660	1000	632 억		7943618	N	N	20256	N	00	N
39	20240527	110229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	51800	1500	2	2.98	84198817200	1620343	57.20	51200	53100	50900	65300	35300	50300	51963.87	12.56	0	24004	54666	52482	51116	48932	47566	51800	48250	632	15000	1000	36210	100	1	63246419	32762	68.61	12.28	12	2.56	755.00	4218.00	54900	20240523	-5.65	9560	20230518	441.84	54900	-5.65	20240523	26350	96.58	20240118	54900	-5.65	20240523	13780	275.91	20230531	3.52	N	007660	1000	632 억		7943618	N	N	20256	N	00	N
40	20240527	100229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	51600	1300	2	2.58	68232439100	1309412	46.22	51200	53100	51100	65300	35300	50300	52109.62	12.56	0	35954	54666	52482	51116	48932	47566	51800	48250	632	15000	1000	36210	100	1	63246419	32635	68.34	12.23	12	2.07	755.00	4218.00	54900	20240523	-6.01	9560	20230518	439.75	54900	-6.01	20240523	26350	95.83	20240118	54900	-6.01	20240523	13780	274.46	20230531	3.52	N	007660	1000	632 억		7943618	N	N	20256	N	00	N
41	20240527	090229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	51700	1400	2	2.78	8077668100	156867	5.54	51200	51900	51100	65300	35300	50300	51495.93	12.56	0	15575	54666	52482	51116	48932	47566	51800	48250	632	15000	1000	36210	100	1	63246419	32698	68.48	12.26	12	0.25	755.00	4218.00	54900	20240523	-5.83	9560	20230518	440.79	54900	-5.83	20240523	26350	96.20	20240118	54900	-5.83	20240523	13780	275.18	20230531	3.52	N	007660	1000	632 억		7943618	N	N	20256	N	00	N
42	20240524	160219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50300	-1800	5	-3.45	143098553450	2803599	73.12	51800	53300	49750	67700	36500	52100	51041.51	12.34	0	123872	56300	54200	52800	50700	49300	53500	50000	632	15600	1000	37510	100	1	63246419	31813	66.62	11.93	12	4.43	755.00	4218.00	54900	20240523	-8.38	9270	20230517	442.61	54900	-8.38	20240523	26350	90.89	20240118	54900	-8.38	20240523	10610	374.08	20230524	3.52	N	007660	1000	632 억		7803529	N	N	20256	N	00	N
43	20240524	150222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50600	-1500	5	-2.88	132842353050	2599941	67.81	51800	53300	49750	67700	36500	52100	51092.48	12.34	0	55825	56300	54200	52800	50700	49300	53500	50000	632	15600	1000	37510	100	1	63246419	32003	67.02	12.00	12	4.11	755.00	4218.00	54900	20240523	-7.83	9270	20230517	445.85	54900	-7.83	20240523	26350	92.03	20240118	54900	-7.83	20240523	10610	376.91	20230524	3.52	N	007660	1000	632 억		7803529	N	N	33588	N	00	N
44	20240524	140222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50200	-1900	5	-3.65	120860305850	2362921	61.62	51800	53300	49750	67700	36500	52100	51146.71	12.34	0	38398	56300	54200	52800	50700	49300	53500	50000	632	15600	1000	37510	100	1	63246419	31750	66.49	11.90	12	3.74	755.00	4218.00	54900	20240523	-8.56	9270	20230517	441.53	54900	-8.56	20240523	26350	90.51	20240118	54900	-8.56	20240523	10610	373.14	20230524	3.52	N	007660	1000	632 억		7803529	N	N	33588	N	00	N
45	20240524	130221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	49850	-2250	5	-4.32	109631436150	2138683	55.78	51800	53300	49750	67700	36500	52100	51259.27	12.34	0	28331	56300	54200	52800	50700	49300	53500	50000	632	15600	1000	37510	50	1	63246419	31528	66.03	11.82	12	3.38	755.00	4218.00	54900	20240523	-9.20	9270	20230517	437.76	54900	-9.20	20240523	26350	89.18	20240118	54900	-9.20	20240523	10610	369.84	20230524	3.52	N	007660	1000	632 억		7803529	N	N	33588	N	00	N
46	20240524	120222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50500	-1600	5	-3.07	95646497200	1859541	48.50	51800	53300	50000	67700	36500	52100	51433.79	12.34	0	44246	56300	54200	52800	50700	49300	53500	50000	632	15600	1000	37510	100	1	63246419	31939	66.89	11.97	12	2.94	755.00	4218.00	54900	20240523	-8.01	9270	20230517	444.77	54900	-8.01	20240523	26350	91.65	20240118	54900	-8.01	20240523	10610	375.97	20230524	3.52	N	007660	1000	632 억		7803529	N	N	33588	N	00	N
47	20240524	110220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50300	-1800	5	-3.45	83613393700	1620554	42.26	51800	53300	50200	67700	36500	52100	51594.03	12.34	0	39443	56300	54200	52800	50700	49300	53500	50000	632	15600	1000	37510	100	1	63246419	31813	66.62	11.93	12	2.56	755.00	4218.00	54900	20240523	-8.38	9270	20230517	442.61	54900	-8.38	20240523	26350	90.89	20240118	54900	-8.38	20240523	10610	374.08	20230524	3.52	N	007660	1000	632 억		7803529	N	N	33588	N	00	N
48	20240524	100222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	51200	-900	5	-1.73	54545226000	1046284	27.29	51800	53300	51100	67700	36500	52100	52132.48	12.34	0	-15656	56300	54200	52800	50700	49300	53500	50000	632	15600	1000	37510	100	1	63246419	32382	67.81	12.14	12	1.65	755.00	4218.00	54900	20240523	-6.74	9270	20230517	452.32	54900	-6.74	20240523	26350	94.31	20240118	54900	-6.74	20240523	10610	382.56	20230524	3.52	N	007660	1000	632 억		7803529	N	N	33588	N	00	N
49	20240524	090221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	52800	700	2	1.34	8890081800	170171	4.44	51800	52900	51600	67700	36500	52100	52246.25	12.34	0	9814	56300	54200	52800	50700	49300	53500	50000	632	15600	1000	37510	100	1	63246419	33394	69.93	12.52	12	0.27	755.00	4218.00	54900	20240523	-3.83	9270	20230517	469.58	54900	-3.83	20240523	26350	100.38	20240118	54900	-3.83	20240523	10610	397.64	20230524	3.52	N	007660	1000	632 억		7803529	N	N	33588	N	00	N
50	20240523	160219	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	52100	-300	5	-0.57	199561217900	3763954	93.45	54500	54900	51400	68100	36700	52400	53020.91	12.45	0	-93565	56000	54200	52300	50500	48600	53250	49550	632	15700	1000	37720	100	1	63246419	32951	69.01	12.35	12	5.95	755.00	4218.00	54900	20240523	-5.10	9100	20230516	472.53	54900	-5.10	20240523	26350	97.72	20240118	54900	-5.10	20240523	10610	391.05	20230524	3.43	N	007660	1000	632 억		7872567	N	N	33588	N	00	N
51	20240523	150222	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	52000	-400	5	-0.76	189654349800	3573519	88.72	54500	54900	51400	68100	36700	52400	53072.65	12.45	0	-127908	56000	54200	52300	50500	48600	53250	49550	632	15700	1000	37720	100	1	63246419	32888	68.87	12.33	12	5.65	755.00	4218.00	54900	20240523	-5.28	9100	20230516	471.43	54900	-5.28	20240523	26350	97.34	20240118	54900	-5.28	20240523	10610	390.10	20230524	3.43	N	007660	1000	632 억		7872567	N	N	11340	N	00	N
52	20240523	140222	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	52400	0	3	0.00	177448071000	3339051	82.90	54500	54900	51400	68100	36700	52400	53143.85	12.45	0	-145653	56000	54200	52300	50500	48600	53250	49550	632	15700	1000	37720	100	1	63246419	33141	69.40	12.42	12	5.28	755.00	4218.00	54900	20240523	-4.55	9100	20230516	475.82	54900	-4.55	20240523	26350	98.86	20240118	54900	-4.55	20240523	10610	393.87	20230524	3.43	N	007660	1000	632 억		7872567	N	N	11340	N	00	N
53	20240523	130221	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	52500	100	2	0.19	166141084700	3123279	77.54	54500	54900	51400	68100	36700	52400	53195.11	12.45	0	-135278	56000	54200	52300	50500	48600	53250	49550	632	15700	1000	37720	100	1	63246419	33204	69.54	12.45	12	4.94	755.00	4218.00	54900	20240523	-4.37	9100	20230516	476.92	54900	-4.37	20240523	26350	99.24	20240118	54900	-4.37	20240523	10610	394.82	20230524	3.43	N	007660	1000	632 억		7872567	N	N	11340	N	00	N
54	20240523	120220	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	52900	500	2	0.95	155471270400	2920893	72.52	54500	54900	51400	68100	36700	52400	53228.05	12.45	0	-154685	56000	54200	52300	50500	48600	53250	49550	632	15700	1000	37720	100	1	63246419	33457	70.07	12.54	12	4.62	755.00	4218.00	54900	20240523	-3.64	9100	20230516	481.32	54900	-3.64	20240523	26350	100.76	20240118	54900	-3.64	20240523	10610	398.59	20230524	3.43	N	007660	1000	632 억		7872567	N	N	11340	N	00	N
55	20240523	110219	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	53200	800	2	1.53	142829862300	2682686	66.60	54500	54900	51400	68100	36700	52400	53242.18	12.45	0	-172093	56000	54200	52300	50500	48600	53250	49550	632	15700	1000	37720	100	1	63246419	33647	70.46	12.61	12	4.24	755.00	4218.00	54900	20240523	-3.10	9100	20230516	484.62	54900	-3.10	20240523	26350	101.90	20240118	54900	-3.10	20240523	10610	401.41	20230524	3.43	N	007660	1000	632 억		7872567	N	N	11340	N	00	N
56	20240523	100218	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	52600	200	2	0.38	116138422600	2179296	54.11	54500	54900	51400	68100	36700	52400	53292.79	12.45	0	-179656	56000	54200	52300	50500	48600	53250	49550	632	15700	1000	37720	100	1	63246419	33268	69.67	12.47	12	3.45	755.00	4218.00	54900	20240523	-4.19	9100	20230516	478.02	54900	-4.19	20240523	26350	99.62	20240118	54900	-4.19	20240523	10610	395.76	20230524	3.43	N	007660	1000	632 억		7872567	N	N	11340	N	00	N
57	20240523	090221	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	53700	1300	2	2.48	29165214200	537959	13.36	54500	54900	53200	68100	36700	52400	54223.42	12.45	0	-74826	56000	54200	52300	50500	48600	53250	49550	632	15700	1000	37720	100	1	63246419	33963	71.13	12.73	12	0.85	755.00	4218.00	54900	20240523	-2.19	9100	20230516	490.11	54900	-2.19	20240523	26350	103.80	20240118	54900	-2.19	20240523	10610	406.13	20230524	3.43	N	007660	1000	632 억		7872567	N	N	11340	N	00	N
58	20240522	160218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	52400	-600	5	-1.13	208925220200	3984330	59.21	53000	54100	50400	68900	37100	53000	52436.77	12.77	0	-156175	56000	54500	53000	51500	50000	55250	52250	632	15900	1000	38160	100	1	63246419	33141	69.40	12.42	12	6.30	755.00	4218.00	54500	20240521	-3.85	8780	20230515	496.81	54500	-3.85	20240521	26350	98.86	20240118	54500	-3.85	20240521	10260	410.72	20230522	3.40	N	007660	1000	632 억		8075931	N	N	11336	N	00	N
59	20240522	150220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	52400	-600	5	-1.13	197555046700	3766940	55.98	53000	54100	50400	68900	37100	53000	52444.42	12.77	0	-197481	56000	54500	53000	51500	50000	55250	52250	632	15900	1000	38160	100	1	63246419	33141	69.40	12.42	12	5.96	755.00	4218.00	54500	20240521	-3.85	8780	20230515	496.81	54500	-3.85	20240521	26350	98.86	20240118	54500	-3.85	20240521	10260	410.72	20230522	3.40	N	007660	1000	632 억		8075931	N	N	17707	N	00	N
60	20240522	140219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	52000	-1000	5	-1.89	182309204000	3474967	51.64	53000	54100	50400	68900	37100	53000	52463.56	12.77	0	-189006	56000	54500	53000	51500	50000	55250	52250	632	15900	1000	38160	100	1	63246419	32888	68.87	12.33	12	5.49	755.00	4218.00	54500	20240521	-4.59	8780	20230515	492.26	54500	-4.59	20240521	26350	97.34	20240118	54500	-4.59	20240521	10260	406.82	20230522	3.40	N	007660	1000	632 억		8075931	N	N	17707	N	00	N
61	20240522	130221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	52800	-200	5	-0.38	159660544900	3041443	45.20	53000	54100	50400	68900	37100	53000	52494.98	12.77	0	-160639	56000	54500	53000	51500	50000	55250	52250	632	15900	1000	38160	100	1	63246419	33394	69.93	12.52	12	4.81	755.00	4218.00	54500	20240521	-3.12	8780	20230515	501.37	54500	-3.12	20240521	26350	100.38	20240118	54500	-3.12	20240521	10260	414.62	20230522	3.40	N	007660	1000	632 억		8075931	N	N	17707	N	00	N
62	20240522	120218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	53000	0	3	0.00	138466765400	2643272	39.28	53000	54100	50400	68900	37100	53000	52384.59	12.77	0	-123876	56000	54500	53000	51500	50000	55250	52250	632	15900	1000	38160	100	1	63246419	33521	70.20	12.57	12	4.18	755.00	4218.00	54500	20240521	-2.75	8780	20230515	503.64	54500	-2.75	20240521	26350	101.14	20240118	54500	-2.75	20240521	10260	416.57	20230522	3.40	N	007660	1000	632 억		8075931	N	N	17707	N	00	N
63	20240522	110220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	53700	700	2	1.32	122461770200	2342498	34.81	53000	54100	50400	68900	37100	53000	52278.25	12.77	0	-125028	56000	54500	53000	51500	50000	55250	52250	632	15900	1000	38160	100	1	63246419	33963	71.13	12.73	12	3.70	755.00	4218.00	54500	20240521	-1.47	8780	20230515	511.62	54500	-1.47	20240521	26350	103.80	20240118	54500	-1.47	20240521	10260	423.39	20230522	3.40	N	007660	1000	632 억		8075931	N	N	17707	N	00	N
64	20240522	100219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	52400	-600	5	-1.13	67634995300	1313744	19.52	53000	53100	50400	68900	37100	53000	51482.52	12.77	0	-106479	56000	54500	53000	51500	50000	55250	52250	632	15900	1000	38160	100	1	63246419	33141	69.40	12.42	12	2.08	755.00	4218.00	54500	20240521	-3.85	8780	20230515	496.81	54500	-3.85	20240521	26350	98.86	20240118	54500	-3.85	20240521	10260	410.72	20230522	3.40	N	007660	1000	632 억		8075931	N	N	17707	N	00	N
65	20240522	090220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	52000	-1000	5	-1.89	9132483400	174399	2.59	53000	53100	51600	68900	37100	53000	52365.12	12.77	0	-28852	56000	54500	53000	51500	50000	55250	52250	632	15900	1000	38160	100	1	63246419	32888	68.87	12.33	12	0.28	755.00	4218.00	54500	20240521	-4.59	8780	20230515	492.26	54500	-4.59	20240521	26350	97.34	20240118	54500	-4.59	20240521	10260	406.82	20230522	3.40	N	007660	1000	632 억		8075931	N	N	17707	N	00	N
66	20240521	160217	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	53000	1800	2	3.52	353548884000	6673854	161.89	52500	54500	51500	66500	35900	51200	52975.21	12.66	0	38111	53866	52532	50666	49332	47466	53200	50000	632	15300	1000	36860	100	1	63246419	33521	70.20	12.57	12	10.55	755.00	4218.00	54500	20240521	-2.75	8780	20230515	503.64	54500	-2.75	20240521	26350	101.14	20240118	54500	-2.75	20240521	10260	416.57	20230522	3.35	N	007660	1000	632 억		8004041	N	N	17584	N	00	N
67	20240521	150219	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	52900	1700	2	3.32	334746336800	6319836	153.30	52500	54500	51500	66500	35900	51200	52967.57	12.66	0	17513	53866	52532	50666	49332	47466	53200	50000	632	15300	1000	36860	100	1	63246419	33457	70.07	12.54	12	9.99	755.00	4218.00	54500	20240521	-2.94	8780	20230515	502.51	54500	-2.94	20240521	26350	100.76	20240118	54500	-2.94	20240521	10260	415.59	20230522	3.35	N	007660	1000	632 억		8004041	N	N	885	N	00	N
68	20240521	140218	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	52900	1700	2	3.32	319562310200	6032307	146.32	52500	54500	51500	66500	35900	51200	52975.15	12.66	0	15914	53866	52532	50666	49332	47466	53200	50000	632	15300	1000	36860	100	1	63246419	33457	70.07	12.54	12	9.54	755.00	4218.00	54500	20240521	-2.94	8780	20230515	502.51	54500	-2.94	20240521	26350	100.76	20240118	54500	-2.94	20240521	10260	415.59	20230522	3.35	N	007660	1000	632 억		8004041	N	N	885	N	00	N
69	20240521	130220	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	52900	1700	2	3.32	292160825400	5512020	133.70	52500	54500	51500	66500	35900	51200	53004.32	12.66	0	46683	53866	52532	50666	49332	47466	53200	50000	632	15300	1000	36860	100	1	63246419	33457	70.07	12.54	12	8.72	755.00	4218.00	54500	20240521	-2.94	8780	20230515	502.51	54500	-2.94	20240521	26350	100.76	20240118	54500	-2.94	20240521	10260	415.59	20230522	3.35	N	007660	1000	632 억		8004041	N	N	885	N	00	N
70	20240521	120219	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	54100	2900	2	5.66	266094699700	5024728	121.88	52500	54500	51500	66500	35900	51200	52957.04	12.66	0	76953	53866	52532	50666	49332	47466	53200	50000	632	15300	1000	36860	100	1	63246419	34216	71.66	12.83	12	7.94	755.00	4218.00	54500	20240521	-0.73	8780	20230515	516.17	54500	-0.73	20240521	26350	105.31	20240118	54500	-0.73	20240521	10260	427.29	20230522	3.35	N	007660	1000	632 억		8004041	N	N	885	N	00	N
71	20240521	110220	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	52900	1700	2	3.32	178409108100	3393460	82.31	52500	53900	51500	66500	35900	51200	52574.40	12.66	0	-32063	53866	52532	50666	49332	47466	53200	50000	632	15300	1000	36860	100	1	63246419	33457	70.07	12.54	12	5.37	755.00	4218.00	53900	20240521	-1.86	8780	20230515	502.51	53900	-1.86	20240521	26350	100.76	20240118	53900	-1.86	20240521	10260	415.59	20230522	3.35	N	007660	1000	632 억		8004041	N	N	885	N	00	N
72	20240521	100220	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	52300	1100	2	2.15	101969111500	1950111	47.30	52500	53000	51500	66500	35900	51200	52288.89	12.66	0	-75325	53866	52532	50666	49332	47466	53200	50000	632	15300	1000	36860	100	1	63246419	33078	69.27	12.40	12	3.08	755.00	4218.00	53000	20240521	-1.32	8780	20230515	495.67	53000	-1.32	20240521	26350	98.48	20240118	53000	-1.32	20240521	10260	409.75	20230522	3.35	N	007660	1000	632 억		8004041	N	N	885	N	00	N
73	20240521	090217	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	52900	1700	2	3.32	23796373300	452861	10.98	52500	53000	52100	66500	35900	51200	52546.80	12.66	0	-81095	53866	52532	50666	49332	47466	53200	50000	632	15300	1000	36860	100	1	63246419	33457	70.07	12.54	12	0.72	755.00	4218.00	53000	20240521	-0.19	8780	20230515	502.51	53000	-0.19	20240521	26350	100.76	20240118	53000	-0.19	20240521	10260	415.59	20230522	3.35	N	007660	1000	632 억		8004041	N	N	885	N	00	N
74	20240517	160220	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	49300	-1500	5	-2.95	310537482300	6291358	32.73	50600	51300	47750	66000	35600	50800	49353.15	14.06	0	-523691	54900	52850	48750	46700	42600	53875	47725	632	15200	1000	36570	50	1	63246419	31180	65.30	11.69	12	9.95	755.00	4218.00	51300	20240517	-3.90	8780	20230515	461.50	51300	-3.90	20240517	26350	87.10	20240118	51300	-3.90	20240517	9270	431.82	20230517	3.83	N	007660	1000	632 억		8893804	N	N	6025	N	00	N
75	20240517	150221	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	49250	-1550	5	-3.05	298147359650	6039451	31.42	50600	51300	47750	66000	35600	50800	49360.15	14.06	0	-522583	54900	52850	48750	46700	42600	53875	47725	632	15200	1000	36570	50	1	63246419	31149	65.23	11.68	12	9.55	755.00	4218.00	51300	20240517	-4.00	8780	20230515	460.93	51300	-4.00	20240517	26350	86.91	20240118	51300	-4.00	20240517	9270	431.28	20230517	3.83	N	007660	1000	632 억		8893804	N	N	21077	N	00	N
76	20240517	140217	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	49200	-1600	5	-3.15	267501987050	5419494	28.20	50600	51300	47750	66000	35600	50800	49351.95	14.06	0	-454963	54900	52850	48750	46700	42600	53875	47725	632	15200	1000	36570	50	1	63246419	31117	65.17	11.66	12	8.57	755.00	4218.00	51300	20240517	-4.09	8780	20230515	460.36	51300	-4.09	20240517	26350	86.72	20240118	51300	-4.09	20240517	9270	430.74	20230517	3.83	N	007660	1000	632 억		8893804	N	N	21077	N	00	N
77	20240517	130217	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	48800	-2000	5	-3.94	245753984200	4975797	25.89	50600	51300	47750	66000	35600	50800	49382.13	14.06	0	-488363	54900	52850	48750	46700	42600	53875	47725	632	15200	1000	36570	50	1	63246419	30864	64.64	11.57	12	7.87	755.00	4218.00	51300	20240517	-4.87	8780	20230515	455.81	51300	-4.87	20240517	26350	85.20	20240118	51300	-4.87	20240517	9270	426.43	20230517	3.83	N	007660	1000	632 억		8893804	N	N	21077	N	00	N
78	20240517	120217	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	48450	-2350	5	-4.63	226858425050	4587652	23.87	50600	51300	47750	66000	35600	50800	49441.74	14.06	0	-470631	54900	52850	48750	46700	42600	53875	47725	632	15200	1000	36570	50	1	63246419	30643	64.17	11.49	12	7.25	755.00	4218.00	51300	20240517	-5.56	8780	20230515	451.82	51300	-5.56	20240517	26350	83.87	20240118	51300	-5.56	20240517	9270	422.65	20230517	3.83	N	007660	1000	632 억		8893804	N	N	21077	N	00	N
79	20240517	110217	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	48250	-2550	5	-5.02	193282340700	3889633	20.24	50600	51300	48100	66000	35600	50800	49683.86	14.06	0	-331556	54900	52850	48750	46700	42600	53875	47725	632	15200	1000	36570	50	1	63246419	30516	63.91	11.44	12	6.15	755.00	4218.00	51300	20240517	-5.95	8780	20230515	449.54	51300	-5.95	20240517	26350	83.11	20240118	51300	-5.95	20240517	9270	420.50	20230517	3.83	N	007660	1000	632 억		8893804	N	N	21077	N	00	N
80	20240517	100216	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	49450	-1350	5	-2.66	147531497400	2949918	15.35	50600	51300	48650	66000	35600	50800	50004.74	14.06	0	-158232	54900	52850	48750	46700	42600	53875	47725	632	15200	1000	36570	50	1	63246419	31275	65.50	11.72	12	4.66	755.00	4218.00	51300	20240517	-3.61	8780	20230515	463.21	51300	-3.61	20240517	26350	87.67	20240118	51300	-3.61	20240517	9270	433.44	20230517	3.83	N	007660	1000	632 억		8893804	N	N	21077	N	00	N
81	20240517	090217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	50400	-400	5	-0.79	15785972100	312690	1.63	50600	50700	50000	66000	35600	50800	50454.37	14.06	0	-51990	54900	52850	48750	46700	42600	53875	47725	632	15200	1000	36570	100	1	63246419	31876	66.75	11.95	12	0.49	755.00	4218.00	50800	20240516	-0.79	8780	20230515	474.03	50800	-0.79	20240516	26350	91.27	20240118	50800	-0.79	20240516	9270	443.69	20230517	3.83	N	007660	1000	632 억		8893804	N	N	21077	N	00	N
82	20240516	160217	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	50800	8050	2	18.83	932891923700	19090409	779.92	45700	50800	44650	55500	29950	42750	48859.54	10.41	0	2468980	44750	43750	42400	41400	40050	44250	41900	632	12750	1000	30780	100	1	63246419	32129	67.28	12.04	12	30.18	755.00	4218.00	50800	20240516	0.00	8780	20230515	478.59	50800	0.00	20240516	26350	92.79	20240118	50800	0.00	20240516	9100	458.24	20230516	3.81	N	007660	1000	632 억		6582912	N	N	21077	N	00	N
83	20240516	150216	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	50200	7450	2	17.43	891220684200	18266083	746.25	45700	50800	44650	55500	29950	42750	48791.01	10.41	0	2297950	44750	43750	42400	41400	40050	44250	41900	632	12750	1000	30780	100	1	63246419	31750	66.49	11.90	12	28.88	755.00	4218.00	50800	20240516	-1.18	8780	20230515	471.75	50800	-1.18	20240516	26350	90.51	20240118	50800	-1.18	20240516	9100	451.65	20230516	3.81	N	007660	1000	632 억		6582912	N	N	11746	N	00	N
84	20240516	140217	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	49750	7000	2	16.37	836811415100	17183192	702.01	45700	50800	44650	55500	29950	42750	48699.42	10.41	0	1993151	44750	43750	42400	41400	40050	44250	41900	632	12750	1000	30780	50	1	63246419	31465	65.89	11.79	12	27.17	755.00	4218.00	50800	20240516	-2.07	8780	20230515	466.63	50800	-2.07	20240516	26350	88.80	20240118	50800	-2.07	20240516	9100	446.70	20230516	3.81	N	007660	1000	632 억		6582912	N	N	11746	N	00	N
85	20240516	130217	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	49950	7200	2	16.84	773054838100	15904367	649.76	45700	50800	44650	55500	29950	42750	48606.45	10.41	0	1816018	44750	43750	42400	41400	40050	44250	41900	632	12750	1000	30780	50	1	63246419	31592	66.16	11.84	12	25.15	755.00	4218.00	50800	20240516	-1.67	8780	20230515	468.91	50800	-1.67	20240516	26350	89.56	20240118	50800	-1.67	20240516	9100	448.90	20230516	3.81	N	007660	1000	632 억		6582912	N	N	11746	N	00	N
86	20240516	120216	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	49950	7200	2	16.84	731751718000	15080577	616.11	45700	50800	44650	55500	29950	42750	48522.79	10.41	0	1694614	44750	43750	42400	41400	40050	44250	41900	632	12750	1000	30780	50	1	63246419	31592	66.16	11.84	12	23.84	755.00	4218.00	50800	20240516	-1.67	8780	20230515	468.91	50800	-1.67	20240516	26350	89.56	20240118	50800	-1.67	20240516	9100	448.90	20230516	3.81	N	007660	1000	632 억		6582912	N	N	11746	N	00	N
87	20240516	110216	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	49650	6900	2	16.14	681911356000	14081180	575.28	45700	50800	44650	55500	29950	42750	48427.15	10.41	0	1492751	44750	43750	42400	41400	40050	44250	41900	632	12750	1000	30780	50	1	63246419	31402	65.76	11.77	12	22.26	755.00	4218.00	50800	20240516	-2.26	8780	20230515	465.49	50800	-2.26	20240516	26350	88.43	20240118	50800	-2.26	20240516	9100	445.60	20230516	3.81	N	007660	1000	632 억		6582912	N	N	11746	N	00	N
88	20240516	100216	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	49950	7200	2	16.84	508199560100	10613818	433.62	45700	50200	44650	55500	29950	42750	47880.94	10.41	0	966934	44750	43750	42400	41400	40050	44250	41900	632	12750	1000	30780	50	1	63246419	31592	66.16	11.84	12	16.78	755.00	4218.00	50200	20240516	-0.50	8780	20230515	468.91	50200	-0.50	20240516	26350	89.56	20240118	50200	-0.50	20240516	9100	448.90	20230516	3.81	N	007660	1000	632 억		6582912	N	N	11746	N	00	N
89	20240516	090215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	45850	3100	2	7.25	39937309200	875232	35.76	45700	46000	45250	55500	29950	42750	45630.54	10.41	0	-72318	44750	43750	42400	41400	40050	44250	41900	632	12750	1000	30780	50	1	63246419	28998	60.73	10.87	12	1.38	755.00	4218.00	46500	20240328	-1.40	8780	20230515	422.21	46500	-1.40	20240328	26350	74.00	20240118	46500	-1.40	20240328	9100	403.85	20230516	3.81	N	007660	1000	632 억		6582912	N	N	11746	N	00	N
90	20240514	160218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42750	1450	2	3.51	102146933050	2401168	197.66	41600	43400	41050	53600	28950	41300	42540.03	9.91	0	138420	42833	42066	41433	40666	40033	41750	40350	632	12300	1000	29730	50	1	63246419	27038	56.62	10.14	12	3.80	755.00	4218.00	46500	20240328	-8.06	8780	20230515	386.90	46500	-8.06	20240328	26350	62.24	20240118	46500	-8.06	20240328	8780	386.90	20230515	3.65	N	007660	1000	632 억		6268499	N	N	11746	N	00	N
91	20240514	150218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42600	1300	2	3.15	96406326150	2266941	186.61	41600	43400	41050	53600	28950	41300	42527.07	9.91	0	133835	42833	42066	41433	40666	40033	41750	40350	632	12300	1000	29730	50	1	63246419	26943	56.42	10.10	12	3.58	755.00	4218.00	46500	20240328	-8.39	8780	20230515	385.19	46500	-8.39	20240328	26350	61.67	20240118	46500	-8.39	20240328	8780	385.19	20230515	3.65	N	007660	1000	632 억		6268499	N	N	1012	N	00	N
92	20240514	140217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42750	1450	2	3.51	82916963000	1951623	160.66	41600	43400	41050	53600	28950	41300	42486.17	9.91	0	79636	42833	42066	41433	40666	40033	41750	40350	632	12300	1000	29730	50	1	63246419	27038	56.62	10.14	12	3.09	755.00	4218.00	46500	20240328	-8.06	8780	20230515	386.90	46500	-8.06	20240328	26350	62.24	20240118	46500	-8.06	20240328	8780	386.90	20230515	3.65	N	007660	1000	632 억		6268499	N	N	1012	N	00	N
93	20240514	130217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42150	850	2	2.06	76323171950	1795959	147.84	41600	43400	41050	53600	28950	41300	42497.19	9.91	0	116043	42833	42066	41433	40666	40033	41750	40350	632	12300	1000	29730	50	1	63246419	26658	55.83	9.99	12	2.84	755.00	4218.00	46500	20240328	-9.35	8780	20230515	380.07	46500	-9.35	20240328	26350	59.96	20240118	46500	-9.35	20240328	8780	380.07	20230515	3.65	N	007660	1000	632 억		6268499	N	N	1012	N	00	N
94	20240514	120218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42950	1650	2	4.00	66812042150	1571917	129.40	41600	43400	41050	53600	28950	41300	42503.56	9.91	0	132268	42833	42066	41433	40666	40033	41750	40350	632	12300	1000	29730	50	1	63246419	27164	56.89	10.18	12	2.49	755.00	4218.00	46500	20240328	-7.63	8780	20230515	389.18	46500	-7.63	20240328	26350	63.00	20240118	46500	-7.63	20240328	8780	389.18	20230515	3.65	N	007660	1000	632 억		6268499	N	N	1012	N	00	N
95	20240514	110216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42600	1300	2	3.15	38943063250	923611	76.03	41600	42700	41050	53600	28950	41300	42163.95	9.91	0	80371	42833	42066	41433	40666	40033	41750	40350	632	12300	1000	29730	50	1	63246419	26943	56.42	10.10	12	1.46	755.00	4218.00	46500	20240328	-8.39	8780	20230515	385.19	46500	-8.39	20240328	26350	61.67	20240118	46500	-8.39	20240328	8780	385.19	20230515	3.65	N	007660	1000	632 억		6268499	N	N	1012	N	00	N
96	20240514	100217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42050	750	2	1.82	22378173900	533096	43.88	41600	42500	41050	53600	28950	41300	41977.79	9.91	0	44844	42833	42066	41433	40666	40033	41750	40350	632	12300	1000	29730	50	1	63246419	26595	55.70	9.97	12	0.84	755.00	4218.00	46500	20240328	-9.57	8780	20230515	378.93	46500	-9.57	20240328	26350	59.58	20240118	46500	-9.57	20240328	8780	378.93	20230515	3.65	N	007660	1000	632 억		6268499	N	N	1012	N	00	N
97	20240514	090217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41450	150	2	0.36	1202305250	28920	2.38	41600	41750	41450	53600	28950	41300	41573.75	9.91	0	1033	42833	42066	41433	40666	40033	41750	40350	632	12300	1000	29730	50	1	63246419	26216	54.90	9.83	12	0.05	755.00	4218.00	46500	20240328	-10.86	8780	20230515	372.10	46500	-10.86	20240328	26350	57.31	20240118	46500	-10.86	20240328	8780	372.10	20230515	3.65	N	007660	1000	632 억		6268499	N	N	1012	N	00	N
98	20240513	160218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41300	200	2	0.49	49527555050	1196795	56.58	41350	42200	40800	53400	28800	41100	41383.81	9.82	0	54986	43800	42450	41750	40400	39700	42100	40050	632	12300	1000	29590	50	1	63246419	26121	54.70	9.79	12	1.89	755.00	4218.00	46500	20240328	-11.18	8780	20230515	370.39	46500	-11.18	20240328	26350	56.74	20240118	46500	-11.18	20240328	8780	370.39	20230515	3.71	N	007660	1000	632 억		6209707	N	N	1012	N	00	N
99	20240513	150217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41400	300	2	0.73	46074613300	1113221	52.63	41350	42200	40800	53400	28800	41100	41388.64	9.82	0	41479	43800	42450	41750	40400	39700	42100	40050	632	12300	1000	29590	50	1	63246419	26184	54.83	9.82	12	1.76	755.00	4218.00	46500	20240328	-10.97	8780	20230515	371.53	46500	-10.97	20240328	26350	57.12	20240118	46500	-10.97	20240328	8780	371.53	20230515	3.71	N	007660	1000	632 억		6209707	N	N	2673	N	00	N
100	20240513	140217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41200	100	2	0.24	37956331950	916943	43.35	41350	42200	40800	53400	28800	41100	41394.53	9.82	0	37212	43800	42450	41750	40400	39700	42100	40050	632	12300	1000	29590	50	1	63246419	26058	54.57	9.77	12	1.45	755.00	4218.00	46500	20240328	-11.40	8780	20230515	369.25	46500	-11.40	20240328	26350	56.36	20240118	46500	-11.40	20240328	8780	369.25	20230515	3.71	N	007660	1000	632 억		6209707	N	N	2673	N	00	N
101	20240513	130218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41150	50	2	0.12	33582689750	810383	38.31	41350	42200	40800	53400	28800	41100	41440.65	9.82	0	16080	43800	42450	41750	40400	39700	42100	40050	632	12300	1000	29590	50	1	63246419	26026	54.50	9.76	12	1.28	755.00	4218.00	46500	20240328	-11.51	8780	20230515	368.68	46500	-11.51	20240328	26350	56.17	20240118	46500	-11.51	20240328	8780	368.68	20230515	3.71	N	007660	1000	632 억		6209707	N	N	2673	N	00	N
102	20240513	120218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41150	50	2	0.12	30862346950	744233	35.18	41350	42200	40800	53400	28800	41100	41468.82	9.82	0	12868	43800	42450	41750	40400	39700	42100	40050	632	12300	1000	29590	50	1	63246419	26026	54.50	9.76	12	1.18	755.00	4218.00	46500	20240328	-11.51	8780	20230515	368.68	46500	-11.51	20240328	26350	56.17	20240118	46500	-11.51	20240328	8780	368.68	20230515	3.71	N	007660	1000	632 억		6209707	N	N	2673	N	00	N
103	20240513	110218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41150	50	2	0.12	28318808850	682474	32.26	41350	42200	40800	53400	28800	41100	41494.52	9.82	0	17476	43800	42450	41750	40400	39700	42100	40050	632	12300	1000	29590	50	1	63246419	26026	54.50	9.76	12	1.08	755.00	4218.00	46500	20240328	-11.51	8780	20230515	368.68	46500	-11.51	20240328	26350	56.17	20240118	46500	-11.51	20240328	8780	368.68	20230515	3.71	N	007660	1000	632 억		6209707	N	N	2673	N	00	N
104	20240513	100218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41650	550	2	1.34	18493562150	443484	20.97	41350	42200	41350	53400	28800	41100	41701.05	9.82	0	9330	43800	42450	41750	40400	39700	42100	40050	632	12300	1000	29590	50	1	63246419	26342	55.17	9.87	12	0.70	755.00	4218.00	46500	20240328	-10.43	8780	20230515	374.37	46500	-10.43	20240328	26350	58.06	20240118	46500	-10.43	20240328	8780	374.37	20230515	3.71	N	007660	1000	632 억		6209707	N	N	2673	N	00	N
105	20240513	090218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41850	750	2	1.82	2760088600	66338	3.14	41350	41850	41350	53400	28800	41100	41608.85	9.82	0	6680	43800	42450	41750	40400	39700	42100	40050	632	12300	1000	29590	50	1	63246419	26469	55.43	9.92	12	0.10	755.00	4218.00	46500	20240328	-10.00	8780	20230515	376.65	46500	-10.00	20240328	26350	58.82	20240118	46500	-10.00	20240328	8780	376.65	20230515	3.71	N	007660	1000	632 억		6209707	N	N	2673	N	00	N
106	20240510	160213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41100	-2050	5	-4.75	87279061200	2094307	55.09	42850	43100	41050	56000	30250	43150	41673.07	10.40	0	-471185	44616	43882	42466	41732	40316	44250	42100	632	12850	1000	31060	50	1	63246419	25994	54.44	9.74	12	3.31	755.00	4218.00	46500	20240328	-11.61	8780	20230515	368.11	46500	-11.61	20240328	26350	55.98	20240118	46500	-11.61	20240328	8780	368.11	20230515	3.81	N	007660	1000	632 억		6579452	N	N	2673	N	00	N
107	20240510	150214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41200	-1950	5	-4.52	81269443350	1948284	51.24	42850	43100	41050	56000	30250	43150	41710.67	10.40	0	-462400	44616	43882	42466	41732	40316	44250	42100	632	12850	1000	31060	50	1	63246419	26058	54.57	9.77	12	3.08	755.00	4218.00	46500	20240328	-11.40	8780	20230515	369.25	46500	-11.40	20240328	26350	56.36	20240118	46500	-11.40	20240328	8780	369.25	20230515	3.81	N	007660	1000	632 억		6579452	N	N	2004	N	00	N
108	20240510	140214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41300	-1850	5	-4.29	73520063450	1760374	46.30	42850	43100	41050	56000	30250	43150	41761.03	10.40	0	-419122	44616	43882	42466	41732	40316	44250	42100	632	12850	1000	31060	50	1	63246419	26121	54.70	9.79	12	2.78	755.00	4218.00	46500	20240328	-11.18	8780	20230515	370.39	46500	-11.18	20240328	26350	56.74	20240118	46500	-11.18	20240328	8780	370.39	20230515	3.81	N	007660	1000	632 억		6579452	N	N	2004	N	00	N
109	20240510	130213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41300	-1850	5	-4.29	63600279700	1521249	40.01	42850	43100	41050	56000	30250	43150	41804.74	10.40	0	-338008	44616	43882	42466	41732	40316	44250	42100	632	12850	1000	31060	50	1	63246419	26121	54.70	9.79	12	2.41	755.00	4218.00	46500	20240328	-11.18	8780	20230515	370.39	46500	-11.18	20240328	26350	56.74	20240118	46500	-11.18	20240328	8780	370.39	20230515	3.81	N	007660	1000	632 억		6579452	N	N	2004	N	00	N
110	20240510	120213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41200	-1950	5	-4.52	59080847050	1411535	37.13	42850	43100	41050	56000	30250	43150	41852.42	10.40	0	-319815	44616	43882	42466	41732	40316	44250	42100	632	12850	1000	31060	50	1	63246419	26058	54.57	9.77	12	2.23	755.00	4218.00	46500	20240328	-11.40	8780	20230515	369.25	46500	-11.40	20240328	26350	56.36	20240118	46500	-11.40	20240328	8780	369.25	20230515	3.81	N	007660	1000	632 억		6579452	N	N	2004	N	00	N
111	20240510	110211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41200	-1950	5	-4.52	51485500900	1227418	32.28	42850	43100	41050	56000	30250	43150	41942.62	10.40	0	-279840	44616	43882	42466	41732	40316	44250	42100	632	12850	1000	31060	50	1	63246419	26058	54.57	9.77	12	1.94	755.00	4218.00	46500	20240328	-11.40	8780	20230515	369.25	46500	-11.40	20240328	26350	56.36	20240118	46500	-11.40	20240328	8780	369.25	20230515	3.81	N	007660	1000	632 억		6579452	N	N	2004	N	00	N
112	20240510	100213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41500	-1650	5	-3.82	34917522050	827502	21.77	42850	43100	41500	56000	30250	43150	42192.11	10.40	0	-185515	44616	43882	42466	41732	40316	44250	42100	632	12850	1000	31060	50	1	63246419	26247	54.97	9.84	12	1.31	755.00	4218.00	46500	20240328	-10.75	8780	20230515	372.67	46500	-10.75	20240328	26350	57.50	20240118	46500	-10.75	20240328	8780	372.67	20230515	3.81	N	007660	1000	632 억		6579452	N	N	2004	N	00	N
113	20240510	090214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42750	-400	5	-0.93	3461536650	81002	2.13	42850	43000	42500	56000	30250	43150	42714.51	10.40	0	-31737	44616	43882	42466	41732	40316	44250	42100	632	12850	1000	31060	50	1	63246419	27038	56.62	10.14	12	0.13	755.00	4218.00	46500	20240328	-8.06	8780	20230515	386.90	46500	-8.06	20240328	26350	62.24	20240118	46500	-8.06	20240328	8780	386.90	20230515	3.81	N	007660	1000	632 억		6579452	N	N	2004	N	00	N
114	20240509	160216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	43150	1750	2	4.23	160627081000	3772965	209.43	41400	43200	41050	53800	29000	41400	42572.49	9.17	0	665032	42666	42032	40866	40232	39066	42350	40550	632	12400	1000	29800	50	1	63246419	27291	57.15	10.23	12	5.97	755.00	4218.00	46500	20240328	-7.20	8780	20230515	391.46	46500	-7.20	20240328	26350	63.76	20240118	46500	-7.20	20240328	8780	391.46	20230515	3.86	N	007660	1000	632 억		5802146	N	N	2004	N	00	N
115	20240509	150217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	43000	1600	2	3.86	149540092350	3515562	195.15	41400	43200	41050	53800	29000	41400	42537.32	9.17	0	641729	42666	42032	40866	40232	39066	42350	40550	632	12400	1000	29800	50	1	63246419	27196	56.95	10.19	12	5.56	755.00	4218.00	46500	20240328	-7.53	8780	20230515	389.75	46500	-7.53	20240328	26350	63.19	20240118	46500	-7.53	20240328	8780	389.75	20230515	3.86	N	007660	1000	632 억		5802146	N	N	1092	N	00	N
116	20240509	140215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42850	1450	2	3.50	127262293650	2997558	166.39	41400	43200	41050	53800	29000	41400	42456.10	9.17	0	555094	42666	42032	40866	40232	39066	42350	40550	632	12400	1000	29800	50	1	63246419	27101	56.75	10.16	12	4.74	755.00	4218.00	46500	20240328	-7.85	8780	20230515	388.04	46500	-7.85	20240328	26350	62.62	20240118	46500	-7.85	20240328	8780	388.04	20230515	3.86	N	007660	1000	632 억		5802146	N	N	1092	N	00	N
117	20240509	130213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42800	1400	2	3.38	117232803400	2763519	153.40	41400	43200	41050	53800	29000	41400	42422.38	9.17	0	493230	42666	42032	40866	40232	39066	42350	40550	632	12400	1000	29800	50	1	63246419	27069	56.69	10.15	12	4.37	755.00	4218.00	46500	20240328	-7.96	8780	20230515	387.47	46500	-7.96	20240328	26350	62.43	20240118	46500	-7.96	20240328	8780	387.47	20230515	3.86	N	007660	1000	632 억		5802146	N	N	1092	N	00	N
118	20240509	120214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42800	1400	2	3.38	107568716250	2537430	140.85	41400	43200	41050	53800	29000	41400	42393.64	9.17	0	476794	42666	42032	40866	40232	39066	42350	40550	632	12400	1000	29800	50	1	63246419	27069	56.69	10.15	12	4.01	755.00	4218.00	46500	20240328	-7.96	8780	20230515	387.47	46500	-7.96	20240328	26350	62.43	20240118	46500	-7.96	20240328	8780	387.47	20230515	3.86	N	007660	1000	632 억		5802146	N	N	1092	N	00	N
119	20240509	110212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42500	1100	2	2.66	74435164500	1765616	98.01	41400	42850	41050	53800	29000	41400	42159.13	9.17	0	261558	42666	42032	40866	40232	39066	42350	40550	632	12400	1000	29800	50	1	63246419	26880	56.29	10.08	12	2.79	755.00	4218.00	46500	20240328	-8.60	8780	20230515	384.05	46500	-8.60	20240328	26350	61.29	20240118	46500	-8.60	20240328	8780	384.05	20230515	3.86	N	007660	1000	632 억		5802146	N	N	1092	N	00	N
120	20240509	100211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	42600	1200	2	2.90	54977277800	1305156	72.45	41400	42850	41050	53800	29000	41400	42124.36	9.17	0	130955	42666	42032	40866	40232	39066	42350	40550	632	12400	1000	29800	50	1	63246419	26943	56.42	10.10	12	2.06	755.00	4218.00	46500	20240328	-8.39	8780	20230515	385.19	46500	-8.39	20240328	26350	61.67	20240118	46500	-8.39	20240328	8780	385.19	20230515	3.86	N	007660	1000	632 억		5802146	N	N	1092	N	00	N
121	20240509	090212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41450	50	2	0.12	1986389900	47990	2.66	41400	41500	41250	53800	29000	41400	41391.35	9.17	0	-7833	42666	42032	40866	40232	39066	42350	40550	632	12400	1000	29800	50	1	63246419	26216	54.90	9.83	12	0.08	755.00	4218.00	46500	20240328	-10.86	8780	20230515	372.10	46500	-10.86	20240328	26350	57.31	20240118	46500	-10.86	20240328	8780	372.10	20230515	3.86	N	007660	1000	632 억		5802146	N	N	1092	N	00	N
122	20240508	160211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41400	1000	2	2.48	72551081750	1770768	53.95	40050	41500	39700	52500	28300	40400	40970.04	8.52	0	243245	42766	41582	40816	39632	38866	42175	40225	632	12100	1000	29080	50	1	63246419	26184	54.83	9.82	12	2.80	755.00	4218.00	46500	20240328	-10.97	8780	20230515	371.53	46500	-10.97	20240328	26350	57.12	20240118	46500	-10.97	20240328	8780	371.53	20230515	3.86	N	007660	1000	632 억		5388192	N	N	1092	N	00	N
123	20240508	150212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41300	900	2	2.23	65787179200	1607185	48.96	40050	41500	39700	52500	28300	40400	40933.44	8.52	0	218246	42766	41582	40816	39632	38866	42175	40225	632	12100	1000	29080	50	1	63246419	26121	54.70	9.79	12	2.54	755.00	4218.00	46500	20240328	-11.18	8780	20230515	370.39	46500	-11.18	20240328	26350	56.74	20240118	46500	-11.18	20240328	8780	370.39	20230515	3.86	N	007660	1000	632 억		5388192	N	N	30728	N	00	N
124	20240508	140210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41300	900	2	2.23	58939968300	1441187	43.91	40050	41500	39700	52500	28300	40400	40897.10	8.52	0	205260	42766	41582	40816	39632	38866	42175	40225	632	12100	1000	29080	50	1	63246419	26121	54.70	9.79	12	2.28	755.00	4218.00	46500	20240328	-11.18	8780	20230515	370.39	46500	-11.18	20240328	26350	56.74	20240118	46500	-11.18	20240328	8780	370.39	20230515	3.86	N	007660	1000	632 억		5388192	N	N	30728	N	00	N
125	20240508	130209	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41300	900	2	2.23	49886586200	1222488	37.24	40050	41450	39700	52500	28300	40400	40807.70	8.52	0	138232	42766	41582	40816	39632	38866	42175	40225	632	12100	1000	29080	50	1	63246419	26121	54.70	9.79	12	1.93	755.00	4218.00	46500	20240328	-11.18	8780	20230515	370.39	46500	-11.18	20240328	26350	56.74	20240118	46500	-11.18	20240328	8780	370.39	20230515	3.86	N	007660	1000	632 억		5388192	N	N	30728	N	00	N
126	20240508	120210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41350	950	2	2.35	41171175300	1011106	30.80	40050	41450	39700	52500	28300	40400	40719.21	8.52	0	54786	42766	41582	40816	39632	38866	42175	40225	632	12100	1000	29080	50	1	63246419	26152	54.77	9.80	12	1.60	755.00	4218.00	46500	20240328	-11.08	8780	20230515	370.96	46500	-11.08	20240328	26350	56.93	20240118	46500	-11.08	20240328	8780	370.96	20230515	3.86	N	007660	1000	632 억		5388192	N	N	30728	N	00	N
127	20240508	110225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	41050	650	2	1.61	29284333350	722967	22.03	40050	41150	39700	52500	28300	40400	40505.89	8.52	0	21619	42766	41582	40816	39632	38866	42175	40225	632	12100	1000	29080	50	1	63246419	25963	54.37	9.73	12	1.14	755.00	4218.00	46500	20240328	-11.72	8780	20230515	367.54	46500	-11.72	20240328	26350	55.79	20240118	46500	-11.72	20240328	8780	367.54	20230515	3.86	N	007660	1000	632 억		5388192	N	N	30728	N	00	N
128	20240508	100213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	40300	-100	5	-0.25	15532988950	386049	11.76	40050	40650	39700	52500	28300	40400	40235.45	8.52	0	-15972	42766	41582	40816	39632	38866	42175	40225	632	12100	1000	29080	50	1	63246419	25488	53.38	9.55	12	0.61	755.00	4218.00	46500	20240328	-13.33	8780	20230515	359.00	46500	-13.33	20240328	26350	52.94	20240118	46500	-13.33	20240328	8780	359.00	20230515	3.86	N	007660	1000	632 억		5388192	N	N	30728	N	00	N
129	20240508	090210	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39950	-450	5	-1.11	1947943500	48818	1.49	40050	40100	39700	52500	28300	40400	39893.68	8.52	0	-16809	42766	41582	40816	39632	38866	42175	40225	632	12100	1000	29080	50	1	63246419	25267	52.91	9.47	12	0.08	755.00	4218.00	46500	20240328	-14.09	8780	20230515	355.01	46500	-14.09	20240328	26350	51.61	20240118	46500	-14.09	20240328	8780	355.01	20230515	3.86	N	007660	1000	632 억		5388192	N	N	30728	N	00	N
130	20240503	160215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39000	-1400	5	-3.47	59207388650	1486869	74.93	40900	41100	39000	52500	28300	40400	39821.89	8.33	0	-322066	42133	41266	40033	39166	37933	41700	39600	632	12100	1000	29080	50	1	63246419	24666	51.66	9.25	12	2.35	755.00	4218.00	46500	20240328	-16.13	8700	20230426	348.28	46500	-16.13	20240328	26350	48.01	20240118	46500	-16.13	20240328	8780	344.19	20230515	3.60	N	007660	1000	632 억		5265695	N	N	7277	N	00	N
131	20240503	150215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39200	-1200	5	-2.97	52404852550	1312744	66.15	40900	41100	39100	52500	28300	40400	39920.09	8.33	0	-286406	42133	41266	40033	39166	37933	41700	39600	632	12100	1000	29080	50	1	63246419	24793	51.92	9.29	12	2.08	755.00	4218.00	46500	20240328	-15.70	8700	20230426	350.57	46500	-15.70	20240328	26350	48.77	20240118	46500	-15.70	20240328	8780	346.47	20230515	3.60	N	007660	1000	632 억		5265695	N	N	1248	N	00	N
132	20240503	140214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39450	-950	5	-2.35	47542265900	1188842	59.91	40900	41100	39150	52500	28300	40400	39990.40	8.33	0	-269339	42133	41266	40033	39166	37933	41700	39600	632	12100	1000	29080	50	1	63246419	24951	52.25	9.35	12	1.88	755.00	4218.00	46500	20240328	-15.16	8700	20230426	353.45	46500	-15.16	20240328	26350	49.72	20240118	46500	-15.16	20240328	8780	349.32	20230515	3.60	N	007660	1000	632 억		5265695	N	N	1248	N	00	N
133	20240503	130215	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39650	-750	5	-1.86	42726183650	1066594	53.75	40900	41100	39250	52500	28300	40400	40058.53	8.33	0	-249930	42133	41266	40033	39166	37933	41700	39600	632	12100	1000	29080	50	1	63246419	25077	52.52	9.40	12	1.69	755.00	4218.00	46500	20240328	-14.73	8700	20230426	355.75	46500	-14.73	20240328	26350	50.47	20240118	46500	-14.73	20240328	8780	351.59	20230515	3.60	N	007660	1000	632 억		5265695	N	N	1248	N	00	N
134	20240503	120214	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39600	-800	5	-1.98	40179989100	1002337	50.51	40900	41100	39250	52500	28300	40400	40086.31	8.33	0	-238142	42133	41266	40033	39166	37933	41700	39600	632	12100	1000	29080	50	1	63246419	25046	52.45	9.39	12	1.58	755.00	4218.00	46500	20240328	-14.84	8700	20230426	355.17	46500	-14.84	20240328	26350	50.28	20240118	46500	-14.84	20240328	8780	351.03	20230515	3.60	N	007660	1000	632 억		5265695	N	N	1248	N	00	N
135	20240503	110213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39300	-1100	5	-2.72	37054029100	923202	46.52	40900	41100	39250	52500	28300	40400	40136.43	8.33	0	-221910	42133	41266	40033	39166	37933	41700	39600	632	12100	1000	29080	50	1	63246419	24856	52.05	9.32	12	1.46	755.00	4218.00	46500	20240328	-15.48	8700	20230426	351.72	46500	-15.48	20240328	26350	49.15	20240118	46500	-15.48	20240328	8780	347.61	20230515	3.60	N	007660	1000	632 억		5265695	N	N	1248	N	00	N
136	20240503	100213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39800	-600	5	-1.49	27637530150	685625	34.55	40900	41100	39550	52500	28300	40400	40309.98	8.33	0	-140652	42133	41266	40033	39166	37933	41700	39600	632	12100	1000	29080	50	1	63246419	25172	52.72	9.44	12	1.08	755.00	4218.00	46500	20240328	-14.41	8700	20230426	357.47	46500	-14.41	20240328	26350	51.04	20240118	46500	-14.41	20240328	8780	353.30	20230515	3.60	N	007660	1000	632 억		5265695	N	N	1248	N	00	N
137	20240503	090212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	40650	250	2	0.62	6412300000	156983	7.91	40900	41100	40550	52500	28300	40400	40847.10	8.33	0	-30099	42133	41266	40033	39166	37933	41700	39600	632	12100	1000	29080	50	1	63246419	25710	53.84	9.64	12	0.25	755.00	4218.00	46500	20240328	-12.58	8700	20230426	367.24	46500	-12.58	20240328	26350	54.27	20240118	46500	-12.58	20240328	8780	362.98	20230515	3.60	N	007660	1000	632 억		5265695	N	N	1248	N	00	N
138	20240502	160212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	40400	350	2	0.87	77778943100	1964152	31.32	39400	40900	38800	52000	28050	40050	39597.40	8.73	0	-242947	43916	41982	39866	37932	35816	42950	38900	632	11950	1000	28830	50	1	63246419	25552	53.51	9.58	12	3.11	755.00	4218.00	46500	20240328	-13.12	8560	20230425	371.96	46500	-13.12	20240328	26350	53.32	20240118	46500	-13.12	20240328	8780	360.14	20230515	3.53	N	007660	1000	632 억		5523546	N	N	1190	N	00	N
139	20240502	150213	57	100.00	KOSPI		전기.전자	N	N	N	N		N	40600	550	2	1.37	72104642100	1823621	29.08	39400	40900	38800	52000	28050	40050	39538.39	8.73	0	-247211	43916	41982	39866	37932	35816	42950	38900	632	11950	1000	28830	50	1	63246419	25678	53.77	9.63	12	2.88	755.00	4218.00	46500	20240328	-12.69	8560	20230425	374.30	46500	-12.69	20240328	26350	54.08	20240118	46500	-12.69	20240328	8780	362.41	20230515	3.53	N	007660	1000	632 억		5523546	N	N	614	N	00	N
140	20240502	140212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	40050	0	3	0.00	59001992800	1499618	23.91	39400	40400	38800	52000	28050	40050	39343.20	8.73	0	-265064	43916	41982	39866	37932	35816	42950	38900	632	11950	1000	28830	50	1	63246419	25330	53.05	9.50	12	2.37	755.00	4218.00	46500	20240328	-13.87	8560	20230425	367.87	46500	-13.87	20240328	26350	51.99	20240118	46500	-13.87	20240328	8780	356.15	20230515	3.53	N	007660	1000	632 억		5523546	N	N	614	N	00	N
141	20240502	130212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39400	-650	5	-1.62	48355718900	1233051	19.66	39400	39700	38800	52000	28050	40050	39214.19	8.73	0	-268824	43916	41982	39866	37932	35816	42950	38900	632	11950	1000	28830	50	1	63246419	24919	52.19	9.34	12	1.95	755.00	4218.00	46500	20240328	-15.27	8560	20230425	360.28	46500	-15.27	20240328	26350	49.53	20240118	46500	-15.27	20240328	8780	348.75	20230515	3.53	N	007660	1000	632 억		5523546	N	N	614	N	00	N
142	20240502	120211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39200	-850	5	-2.12	44646974500	1138725	18.16	39400	39700	38800	52000	28050	40050	39205.53	8.73	0	-249257	43916	41982	39866	37932	35816	42950	38900	632	11950	1000	28830	50	1	63246419	24793	51.92	9.29	12	1.80	755.00	4218.00	46500	20240328	-15.70	8560	20230425	357.94	46500	-15.70	20240328	26350	48.77	20240118	46500	-15.70	20240328	8780	346.47	20230515	3.53	N	007660	1000	632 억		5523546	N	N	614	N	00	N
143	20240502	110212	57	100.00	KOSPI		전기.전자	N	N	N	N		N	38950	-1100	5	-2.75	40696734250	1037626	16.55	39400	39700	38800	52000	28050	40050	39218.48	8.73	0	-225813	43916	41982	39866	37932	35816	42950	38900	632	11950	1000	28830	50	1	63246419	24634	51.59	9.23	12	1.64	755.00	4218.00	46500	20240328	-16.24	8560	20230425	355.02	46500	-16.24	20240328	26350	47.82	20240118	46500	-16.24	20240328	8780	343.62	20230515	3.53	N	007660	1000	632 억		5523546	N	N	614	N	00	N
144	20240502	100211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39200	-850	5	-2.12	30474527800	776123	12.38	39400	39700	38800	52000	28050	40050	39261.88	8.73	0	-150121	43916	41982	39866	37932	35816	42950	38900	632	11950	1000	28830	50	1	63246419	24793	51.92	9.29	12	1.23	755.00	4218.00	46500	20240328	-15.70	8560	20230425	357.94	46500	-15.70	20240328	26350	48.77	20240118	46500	-15.70	20240328	8780	346.47	20230515	3.53	N	007660	1000	632 억		5523546	N	N	614	N	00	N
145	20240502	090211	57	100.00	KOSPI		전기.전자	N	N	N	N		N	39100	-950	5	-2.37	6613651750	168617	2.69	39400	39450	38800	52000	28050	40050	39207.20	8.73	0	-17549	43916	41982	39866	37932	35816	42950	38900	632	11950	1000	28830	50	1	63246419	24729	51.79	9.27	12	0.27	755.00	4218.00	46500	20240328	-15.91	8560	20230425	356.78	46500	-15.91	20240328	26350	48.39	20240118	46500	-15.91	20240328	8780	345.33	20230515	3.53	N	007660	1000	632 억		5523546	N	N	614	N	00	N