KissMeData/008110/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	160236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15150	-760	5	-4.78	181263480	11786	80.22	15910	15980	15150	20650	11140	15910	15379.75	39.19	0	-1643	16576	16242	15666	15332	14756	15955	15045	52	4740	500	0	10	1	10490447	1589	17.33	0.71	03	0.11	874.00	21357.00	16700	20240528	-9.28	4510	20230726	235.92	16700	-9.28	20240528	6300	140.48	20240328	16700	-9.28	20240528	4510	235.92	20230726	0.00	N	008110	500	52 억		4111462	N	N	0	N	00	N
3	20240531	150237	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15350	-560	5	-3.52	156361030	10153	69.10	15910	15980	15150	20650	11140	15910	15400.48	39.19	0	-1462	16576	16242	15666	15332	14756	15955	15045	52	4740	500	0	10	1	10490447	1610	17.56	0.72	03	0.10	874.00	21357.00	16700	20240528	-8.08	4510	20230726	240.35	16700	-8.08	20240528	6300	143.65	20240328	16700	-8.08	20240528	4510	240.35	20230726	0.00	N	008110	500	52 억		4111462	N	N	0	N	00	N
4	20240531	140235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15340	-570	5	-3.58	121160030	7866	53.54	15910	15980	15150	20650	11140	15910	15403.00	39.19	0	-700	16576	16242	15666	15332	14756	15955	15045	52	4740	500	0	10	1	10490447	1609	17.55	0.72	03	0.07	874.00	21357.00	16700	20240528	-8.14	4510	20230726	240.13	16700	-8.14	20240528	6300	143.49	20240328	16700	-8.14	20240528	4510	240.13	20230726	0.00	N	008110	500	52 억		4111462	N	N	0	N	00	N
5	20240531	130236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15350	-560	5	-3.52	81308110	5256	35.77	15910	15980	15320	20650	11140	15910	15469.58	39.19	0	-300	16576	16242	15666	15332	14756	15955	15045	52	4740	500	0	10	1	10490447	1610	17.56	0.72	03	0.05	874.00	21357.00	16700	20240528	-8.08	4510	20230726	240.35	16700	-8.08	20240528	6300	143.65	20240328	16700	-8.08	20240528	4510	240.35	20230726	0.00	N	008110	500	52 억		4111462	N	N	0	N	00	N
6	20240531	120237	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15390	-520	5	-3.27	70609260	4560	31.04	15910	15980	15320	20650	11140	15910	15484.49	39.19	0	6	16576	16242	15666	15332	14756	15955	15045	52	4740	500	0	10	1	10490447	1614	17.61	0.72	03	0.04	874.00	21357.00	16700	20240528	-7.84	4510	20230726	241.24	16700	-7.84	20240528	6300	144.29	20240328	16700	-7.84	20240528	4510	241.24	20230726	0.00	N	008110	500	52 억		4111462	N	N	0	N	00	N
7	20240531	110236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15430	-480	5	-3.02	58280540	3758	25.58	15910	15980	15350	20650	11140	15910	15508.39	39.19	0	2	16576	16242	15666	15332	14756	15955	15045	52	4740	500	0	10	1	10490447	1619	17.65	0.72	03	0.04	874.00	21357.00	16700	20240528	-7.60	4510	20230726	242.13	16700	-7.60	20240528	6300	144.92	20240328	16700	-7.60	20240528	4510	242.13	20230726	0.00	N	008110	500	52 억		4111462	N	N	0	N	00	N
8	20240531	100237	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15400	-510	5	-3.21	42248260	2719	18.51	15910	15980	15400	20650	11140	15910	15538.16	39.19	0	132	16576	16242	15666	15332	14756	15955	15045	52	4740	500	0	10	1	10490447	1616	17.62	0.72	03	0.03	874.00	21357.00	16700	20240528	-7.78	4510	20230726	241.46	16700	-7.78	20240528	6300	144.44	20240328	16700	-7.78	20240528	4510	241.46	20230726	0.00	N	008110	500	52 억		4111462	N	N	0	N	00	N
9	20240531	090237	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15980	70	2	0.44	351210	22	0.15	15910	15980	15910	20650	11140	15910	15964.09	39.19	0	-12	16576	16242	15666	15332	14756	15955	15045	52	4740	500	0	10	1	10490447	1676	18.28	0.75	03	0.00	874.00	21357.00	16700	20240528	-4.31	4510	20230726	254.32	16700	-4.31	20240528	6300	153.65	20240328	16700	-4.31	20240528	4510	254.32	20230726	0.00	N	008110	500	52 억		4111462	N	N	0	N	00	N
10	20240530	160235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15910	10	2	0.06	230218290	14693	39.11	15970	16000	15090	20650	11130	15900	15668.57	39.21	0	-1991	17246	16572	15996	15322	14746	16285	15035	52	4750	500	0	10	1	10490447	1669	18.20	0.74	03	0.14	874.00	21357.00	16700	20240528	-4.73	4510	20230726	252.77	16700	-4.73	20240528	6300	152.54	20240328	16700	-4.73	20240528	4510	252.77	20230726	0.00	N	008110	500	52 억		4113455	N	N	0	N	00	N
11	20240530	150235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15940	40	2	0.25	225554250	14400	38.33	15970	16000	15090	20650	11130	15900	15663.49	39.21	0	-1986	17246	16572	15996	15322	14746	16285	15035	52	4750	500	0	10	1	10490447	1672	18.24	0.75	03	0.14	874.00	21357.00	16700	20240528	-4.55	4510	20230726	253.44	16700	-4.55	20240528	6300	153.02	20240328	16700	-4.55	20240528	4510	253.44	20230726	0.00	N	008110	500	52 억		4113455	N	N	0	N	00	N
12	20240530	140236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15810	-90	5	-0.57	166796310	10706	28.50	15970	15970	15090	20650	11130	15900	15579.70	39.21	0	-1228	17246	16572	15996	15322	14746	16285	15035	52	4750	500	0	10	1	10490447	1659	18.09	0.74	03	0.10	874.00	21357.00	16700	20240528	-5.33	4510	20230726	250.55	16700	-5.33	20240528	6300	150.95	20240328	16700	-5.33	20240528	4510	250.55	20230726	0.00	N	008110	500	52 억		4113455	N	N	0	N	00	N
13	20240530	130236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15900	0	3	0.00	157753350	10134	26.97	15970	15970	15090	20650	11130	15900	15566.74	39.21	0	-1076	17246	16572	15996	15322	14746	16285	15035	52	4750	500	0	10	1	10490447	1668	18.19	0.74	03	0.10	874.00	21357.00	16700	20240528	-4.79	4510	20230726	252.55	16700	-4.79	20240528	6300	152.38	20240328	16700	-4.79	20240528	4510	252.55	20230726	0.00	N	008110	500	52 억		4113455	N	N	0	N	00	N
14	20240530	120236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15530	-370	5	-2.33	134815780	8674	23.09	15970	15970	15090	20650	11130	15900	15542.52	39.21	0	-878	17246	16572	15996	15322	14746	16285	15035	52	4750	500	0	10	1	10490447	1629	17.77	0.73	03	0.08	874.00	21357.00	16700	20240528	-7.01	4510	20230726	244.35	16700	-7.01	20240528	6300	146.51	20240328	16700	-7.01	20240528	4510	244.35	20230726	0.00	N	008110	500	52 억		4113455	N	N	0	N	00	N
15	20240530	110236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15400	-500	5	-3.14	114894410	7392	19.67	15970	15970	15090	20650	11130	15900	15543.07	39.21	0	-936	17246	16572	15996	15322	14746	16285	15035	52	4750	500	0	10	1	10490447	1616	17.62	0.72	03	0.07	874.00	21357.00	16700	20240528	-7.78	4510	20230726	241.46	16700	-7.78	20240528	6300	144.44	20240328	16700	-7.78	20240528	4510	241.46	20230726	0.00	N	008110	500	52 억		4113455	N	N	0	N	00	N
16	20240530	100236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15260	-640	5	-4.03	79246630	5061	13.47	15970	15970	15090	20650	11130	15900	15658.29	39.21	0	-1478	17246	16572	15996	15322	14746	16285	15035	52	4750	500	0	10	1	10490447	1601	17.46	0.71	03	0.05	874.00	21357.00	16700	20240528	-8.62	4510	20230726	238.36	16700	-8.62	20240528	6300	142.22	20240328	16700	-8.62	20240528	4510	238.36	20230726	0.00	N	008110	500	52 억		4113455	N	N	0	N	00	N
17	20240530	090236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15920	20	2	0.13	748290	47	0.13	15970	15970	15920	20650	11130	15900	15921.06	39.21	0	-46	17246	16572	15996	15322	14746	16285	15035	52	4750	500	0	10	1	10490447	1670	18.22	0.75	03	0.00	874.00	21357.00	16700	20240528	-4.67	4510	20230726	252.99	16700	-4.67	20240528	6300	152.70	20240328	16700	-4.67	20240528	4510	252.99	20230726	0.00	N	008110	500	52 억		4113455	N	N	0	N	00	N
18	20240529	160234	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15900	-350	5	-2.15	576492390	36328	44.09	16180	16670	15420	21100	11380	16250	15868.75	39.27	0	-6600	17276	16762	16186	15672	15096	17020	15930	52	4850	500	0	10	1	10490447	1668	18.19	0.74	03	0.35	874.00	21357.00	16700	20240528	-4.79	4510	20230726	252.55	16700	-4.79	20240528	6300	152.38	20240328	16700	-4.79	20240528	4510	252.55	20230726	0.00	N	008110	500	52 억		4120025	N	N	0	N	00	N
19	20240529	150235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15860	-390	5	-2.40	530400920	33430	40.57	16180	16670	15420	21100	11380	16250	15866.02	39.27	0	-6487	17276	16762	16186	15672	15096	17020	15930	52	4850	500	0	10	1	10490447	1664	18.15	0.74	03	0.32	874.00	21357.00	16700	20240528	-5.03	4510	20230726	251.66	16700	-5.03	20240528	6300	151.75	20240328	16700	-5.03	20240528	4510	251.66	20230726	0.00	N	008110	500	52 억		4120025	N	N	0	N	00	N
20	20240529	140235	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15860	-390	5	-2.40	486175290	30645	37.19	16180	16670	15420	21100	11380	16250	15864.75	39.27	0	-4792	17276	16762	16186	15672	15096	17020	15930	52	4850	500	0	10	1	10490447	1664	18.15	0.74	03	0.29	874.00	21357.00	16700	20240528	-5.03	4510	20230726	251.66	16700	-5.03	20240528	6300	151.75	20240328	16700	-5.03	20240528	4510	251.66	20230726	0.00	N	008110	500	52 억		4120025	N	N	0	N	00	N
21	20240529	130234	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15880	-370	5	-2.28	458998690	28931	35.11	16180	16670	15420	21100	11380	16250	15865.29	39.27	0	-4490	17276	16762	16186	15672	15096	17020	15930	52	4850	500	0	10	1	10490447	1666	18.17	0.74	03	0.28	874.00	21357.00	16700	20240528	-4.91	4510	20230726	252.11	16700	-4.91	20240528	6300	152.06	20240328	16700	-4.91	20240528	4510	252.11	20230726	0.00	N	008110	500	52 억		4120025	N	N	0	N	00	N
22	20240529	120236	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15990	-260	5	-1.60	405787690	25560	31.02	16180	16670	15420	21100	11380	16250	15875.89	39.27	0	-4352	17276	16762	16186	15672	15096	17020	15930	52	4850	500	0	10	1	10490447	1677	18.30	0.75	03	0.24	874.00	21357.00	16700	20240528	-4.25	4510	20230726	254.55	16700	-4.25	20240528	6300	153.81	20240328	16700	-4.25	20240528	4510	254.55	20230726	0.00	N	008110	500	52 억		4120025	N	N	0	N	00	N
23	20240529	110234	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15990	-260	5	-1.60	319872020	20162	24.47	16180	16670	15420	21100	11380	16250	15865.09	39.27	0	-4145	17276	16762	16186	15672	15096	17020	15930	52	4850	500	0	10	1	10490447	1677	18.30	0.75	03	0.19	874.00	21357.00	16700	20240528	-4.25	4510	20230726	254.55	16700	-4.25	20240528	6300	153.81	20240328	16700	-4.25	20240528	4510	254.55	20230726	0.00	N	008110	500	52 억		4120025	N	N	0	N	00	N
24	20240529	100233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15600	-650	5	-4.00	211054270	13357	16.21	16180	16670	15420	21100	11380	16250	15801.02	39.27	0	-3471	17276	16762	16186	15672	15096	17020	15930	52	4850	500	0	10	1	10490447	1637	17.85	0.73	03	0.13	874.00	21357.00	16700	20240528	-6.59	4510	20230726	245.90	16700	-6.59	20240528	6300	147.62	20240328	16700	-6.59	20240528	4510	245.90	20230726	0.00	N	008110	500	52 억		4120025	N	N	0	N	00	N
25	20240529	090233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	16000	-250	5	-1.54	13941420	868	1.05	16180	16180	15990	21100	11380	16250	16061.54	39.27	0	-344	17276	16762	16186	15672	15096	17020	15930	52	4850	500	0	10	1	10490447	1678	18.31	0.75	03	0.01	874.00	21357.00	16700	20240528	-4.19	4510	20230726	254.77	16700	-4.19	20240528	6300	153.97	20240328	16700	-4.19	20240528	4510	254.77	20230726	0.00	N	008110	500	52 억		4120025	N	N	0	N	00	N
26	20240528	160233	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	16250	490	2	3.11	1323352930	82393	359.94	15760	16700	15610	20450	11040	15760	16061.47	39.23	0	5136	16306	16032	15766	15492	15226	15900	15360	52	4690	500	0	10	1	10490447	1705	18.59	0.76	03	0.79	874.00	21357.00	16700	20240528	-2.69	4510	20230726	260.31	16700	-2.69	20240528	6300	157.94	20240328	16700	-2.69	20240528	4510	260.31	20230726	0.00	N	008110	500	52 억		4114914	N	N	0	N	00	N
27	20240528	150234	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	16300	540	2	3.43	1281414940	79804	348.63	15760	16700	15610	20450	11040	15760	16057.03	39.23	0	4793	16306	16032	15766	15492	15226	15900	15360	52	4690	500	0	10	1	10490447	1710	18.65	0.76	03	0.76	874.00	21357.00	16700	20240528	-2.40	4510	20230726	261.42	16700	-2.40	20240528	6300	158.73	20240328	16700	-2.40	20240528	4510	261.42	20230726	0.00	N	008110	500	52 억		4114914	N	N	0	N	00	N
28	20240528	140235	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	16090	330	2	2.09	1260562360	78517	343.00	15760	16700	15610	20450	11040	15760	16054.64	39.23	0	4726	16306	16032	15766	15492	15226	15900	15360	52	4690	500	0	10	1	10490447	1688	18.41	0.75	03	0.75	874.00	21357.00	16700	20240528	-3.65	4510	20230726	256.76	16700	-3.65	20240528	6300	155.40	20240328	16700	-3.65	20240528	4510	256.76	20230726	0.00	N	008110	500	52 억		4114914	N	N	0	N	00	N
29	20240528	130233	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	15850	90	2	0.57	1124226120	70003	305.81	15760	16700	15700	20450	11040	15760	16059.68	39.23	0	5639	16306	16032	15766	15492	15226	15900	15360	52	4690	500	0	10	1	10490447	1663	18.14	0.74	03	0.67	874.00	21357.00	16700	20240528	-5.09	4510	20230726	251.44	16700	-5.09	20240528	6300	151.59	20240328	16700	-5.09	20240528	4510	251.44	20230726	0.00	N	008110	500	52 억		4114914	N	N	0	N	00	N
30	20240528	120233	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	16160	400	2	2.54	1045869120	65074	284.28	15760	16700	15750	20450	11040	15760	16072.00	39.23	0	5335	16306	16032	15766	15492	15226	15900	15360	52	4690	500	0	10	1	10490447	1695	18.49	0.76	03	0.62	874.00	21357.00	16700	20240528	-3.23	4510	20230726	258.31	16700	-3.23	20240528	6300	156.51	20240328	16700	-3.23	20240528	4510	258.31	20230726	0.00	N	008110	500	52 억		4114914	N	N	0	N	00	N
31	20240528	110233	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	16500	740	2	4.70	833441470	52052	227.39	15760	16700	15750	20450	11040	15760	16011.71	39.23	0	1556	16306	16032	15766	15492	15226	15900	15360	52	4690	500	0	10	1	10490447	1731	18.88	0.77	03	0.50	874.00	21357.00	16700	20240528	-1.20	4510	20230726	265.85	16700	-1.20	20240528	6300	161.90	20240328	16700	-1.20	20240528	4510	265.85	20230726	0.00	N	008110	500	52 억		4114914	N	N	0	N	00	N
32	20240528	100234	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	16370	610	2	3.87	654529010	41189	179.94	15760	16700	15750	20450	11040	15760	15890.87	39.23	0	-685	16306	16032	15766	15492	15226	15900	15360	52	4690	500	0	10	1	10490447	1717	18.73	0.77	03	0.39	874.00	21357.00	16700	20240528	-1.98	4510	20230726	262.97	16700	-1.98	20240528	6300	159.84	20240328	16700	-1.98	20240528	4510	262.97	20230726	0.00	N	008110	500	52 억		4114914	N	N	0	N	00	N
33	20240528	090233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15910	150	2	0.95	488982630	31024	135.53	15760	15950	15750	20450	11040	15760	15761.43	39.23	0	-1337	16306	16032	15766	15492	15226	15900	15360	52	4690	500	0	10	1	10490447	1669	18.20	0.74	03	0.30	874.00	21357.00	16450	20240524	-3.28	4510	20230726	252.77	16450	-3.28	20240524	6300	152.54	20240328	16450	-3.28	20240524	4510	252.77	20230726	0.00	N	008110	500	52 억		4114914	N	N	0	N	00	N
34	20240527	160229	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15760	-90	5	-0.57	360999010	22859	54.08	15800	16040	15500	20600	11100	15850	15792.74	39.25	0	-2636	17150	16500	15800	15150	14450	16825	15475	52	4750	500	0	10	1	10490447	1653	18.03	0.74	03	0.22	874.00	21357.00	16450	20240524	-4.19	4510	20230726	249.45	16450	-4.19	20240524	6300	150.16	20240328	16450	-4.19	20240524	4510	249.45	20230726	0.00	N	008110	500	52 억		4117493	N	N	0	N	00	N
35	20240527	150232	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15760	-90	5	-0.57	303195540	19208	45.44	15800	16040	15500	20600	11100	15850	15784.86	39.25	0	-2675	17150	16500	15800	15150	14450	16825	15475	52	4750	500	0	10	1	10490447	1653	18.03	0.74	03	0.18	874.00	21357.00	16450	20240524	-4.19	4510	20230726	249.45	16450	-4.19	20240524	6300	150.16	20240328	16450	-4.19	20240524	4510	249.45	20230726	0.00	N	008110	500	52 억		4117493	N	N	0	N	00	N
36	20240527	140233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15810	-40	5	-0.25	265448220	16821	39.80	15800	16040	15500	20600	11100	15850	15780.76	39.25	0	-2319	17150	16500	15800	15150	14450	16825	15475	52	4750	500	0	10	1	10490447	1659	18.09	0.74	03	0.16	874.00	21357.00	16450	20240524	-3.89	4510	20230726	250.55	16450	-3.89	20240524	6300	150.95	20240328	16450	-3.89	20240524	4510	250.55	20230726	0.00	N	008110	500	52 억		4117493	N	N	0	N	00	N
37	20240527	130233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15730	-120	5	-0.76	203889360	12926	30.58	15800	16040	15500	20600	11100	15850	15773.59	39.25	0	-1998	17150	16500	15800	15150	14450	16825	15475	52	4750	500	0	10	1	10490447	1650	18.00	0.74	03	0.12	874.00	21357.00	16450	20240524	-4.38	4510	20230726	248.78	16450	-4.38	20240524	6300	149.68	20240328	16450	-4.38	20240524	4510	248.78	20230726	0.00	N	008110	500	52 억		4117493	N	N	0	N	00	N
38	20240527	120233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15840	-10	5	-0.06	194843180	12352	29.22	15800	16040	15500	20600	11100	15850	15774.22	39.25	0	-2101	17150	16500	15800	15150	14450	16825	15475	52	4750	500	0	10	1	10490447	1662	18.12	0.74	03	0.12	874.00	21357.00	16450	20240524	-3.71	4510	20230726	251.22	16450	-3.71	20240524	6300	151.43	20240328	16450	-3.71	20240524	4510	251.22	20230726	0.00	N	008110	500	52 억		4117493	N	N	0	N	00	N
39	20240527	110233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15540	-310	5	-1.96	140734990	8908	21.07	15800	16040	15500	20600	11100	15850	15798.72	39.25	0	-2248	17150	16500	15800	15150	14450	16825	15475	52	4750	500	0	10	1	10490447	1630	17.78	0.73	03	0.08	874.00	21357.00	16450	20240524	-5.53	4510	20230726	244.57	16450	-5.53	20240524	6300	146.67	20240328	16450	-5.53	20240524	4510	244.57	20230726	0.00	N	008110	500	52 억		4117493	N	N	0	N	00	N
40	20240527	100233	51	100.00	KOSPI		전기.전자	N	N	N	N		N	16000	150	2	0.95	47651750	2988	7.07	15800	16040	15800	20600	11100	15850	15947.71	39.25	0	400	17150	16500	15800	15150	14450	16825	15475	52	4750	500	0	10	1	10490447	1678	18.31	0.75	03	0.03	874.00	21357.00	16450	20240524	-2.74	4510	20230726	254.77	16450	-2.74	20240524	6300	153.97	20240328	16450	-2.74	20240524	4510	254.77	20230726	0.00	N	008110	500	52 억		4117493	N	N	0	N	00	N
41	20240527	090232	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15810	-40	5	-0.25	2275660	144	0.34	15800	15840	15800	20600	11100	15850	15803.19	39.25	0	0	17150	16500	15800	15150	14450	16825	15475	52	4750	500	0	10	1	10490447	1659	18.09	0.74	03	0.00	874.00	21357.00	16450	20240524	-3.89	4510	20230726	250.55	16450	-3.89	20240524	6300	150.95	20240328	16450	-3.89	20240524	4510	250.55	20230726	0.00	N	008110	500	52 억		4117493	N	N	0	N	00	N
42	20240524	160222	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	15850	430	2	2.79	667067310	42101	67.23	15420	16450	15100	20000	10800	15420	15844.45	39.24	0	681	15953	15686	15233	14966	14513	15820	15100	52	4580	500	0	10	1	10490447	1663	18.14	0.74	03	0.40	874.00	21357.00	16450	20240524	-3.65	4510	20230726	251.44	16450	-3.65	20240524	6300	151.59	20240328	16450	-3.65	20240524	4510	251.44	20230726	0.00	N	008110	500	52 억		4116857	N	N	0	N	00	N
43	20240524	150225	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	15840	420	2	2.72	637087750	40210	64.21	15420	16450	15100	20000	10800	15420	15844.01	39.24	0	391	15953	15686	15233	14966	14513	15820	15100	52	4580	500	0	10	1	10490447	1662	18.12	0.74	03	0.38	874.00	21357.00	16450	20240524	-3.71	4510	20230726	251.22	16450	-3.71	20240524	6300	151.43	20240328	16450	-3.71	20240524	4510	251.22	20230726	0.00	N	008110	500	52 억		4116857	N	N	0	N	00	N
44	20240524	140225	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	15960	540	2	3.50	537027030	33941	54.20	15420	16450	15100	20000	10800	15420	15822.37	39.24	0	399	15953	15686	15233	14966	14513	15820	15100	52	4580	500	0	10	1	10490447	1674	18.26	0.75	03	0.32	874.00	21357.00	16450	20240524	-2.98	4510	20230726	253.88	16450	-2.98	20240524	6300	153.33	20240328	16450	-2.98	20240524	4510	253.88	20230726	0.00	N	008110	500	52 억		4116857	N	N	0	N	00	N
45	20240524	130224	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	16000	580	2	3.76	493367150	31218	49.85	15420	16450	15100	20000	10800	15420	15803.93	39.24	0	169	15953	15686	15233	14966	14513	15820	15100	52	4580	500	0	10	1	10490447	1678	18.31	0.75	03	0.30	874.00	21357.00	16450	20240524	-2.74	4510	20230726	254.77	16450	-2.74	20240524	6300	153.97	20240328	16450	-2.74	20240524	4510	254.77	20230726	0.00	N	008110	500	52 억		4116857	N	N	0	N	00	N
46	20240524	120225	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	15960	540	2	3.50	463182740	29328	46.83	15420	16450	15100	20000	10800	15420	15793.19	39.24	0	-99	15953	15686	15233	14966	14513	15820	15100	52	4580	500	0	10	1	10490447	1674	18.26	0.75	03	0.28	874.00	21357.00	16450	20240524	-2.98	4510	20230726	253.88	16450	-2.98	20240524	6300	153.33	20240328	16450	-2.98	20240524	4510	253.88	20230726	0.00	N	008110	500	52 억		4116857	N	N	0	N	00	N
47	20240524	110223	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	16000	580	2	3.76	427402730	27095	43.27	15420	16450	15100	20000	10800	15420	15774.23	39.24	0	-339	15953	15686	15233	14966	14513	15820	15100	52	4580	500	0	10	1	10490447	1678	18.31	0.75	03	0.26	874.00	21357.00	16450	20240524	-2.74	4510	20230726	254.77	16450	-2.74	20240524	6300	153.97	20240328	16450	-2.74	20240524	4510	254.77	20230726	0.00	N	008110	500	52 억		4116857	N	N	0	N	00	N
48	20240524	100225	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15390	-30	5	-0.19	60882980	3965	6.33	15420	15480	15100	20000	10800	15420	15355.10	39.24	0	-635	15953	15686	15233	14966	14513	15820	15100	52	4580	500	0	10	1	10490447	1614	17.61	0.72	03	0.04	874.00	21357.00	15500	20240523	-0.71	4510	20230726	241.24	15500	-0.71	20240523	6300	144.29	20240328	15500	-0.71	20240523	4510	241.24	20230726	0.00	N	008110	500	52 억		4116857	N	N	0	N	00	N
49	20240524	090224	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15420	0	3	0.00	848100	55	0.09	15420	15420	15420	20000	10800	15420	15420.00	39.24	0	-8	15953	15686	15233	14966	14513	15820	15100	52	4580	500	0	10	1	10490447	1618	17.64	0.72	03	0.00	874.00	21357.00	15500	20240523	-0.52	4510	20230726	241.91	15500	-0.52	20240523	6300	144.76	20240328	15500	-0.52	20240523	4510	241.91	20230726	0.00	N	008110	500	52 억		4116857	N	N	0	N	00	N
50	20240523	160222	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	15420	420	2	2.80	941653200	62410	114.12	15100	15500	14780	19500	10500	15000	15088.17	39.23	0	1175	15600	15300	14900	14600	14200	15450	14750	52	4500	500	0	10	1	10490447	1618	17.64	0.72	03	0.59	874.00	21357.00	15500	20240523	-0.52	4510	20230726	241.91	15500	-0.52	20240523	6300	144.76	20240328	15500	-0.52	20240523	4510	241.91	20230726	0.00	N	008110	500	52 억		4115685	N	N	0	N	00	N
51	20240523	150225	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	15230	230	2	1.53	872600550	57939	105.94	15100	15500	14780	19500	10500	15000	15060.68	39.23	0	1115	15600	15300	14900	14600	14200	15450	14750	52	4500	500	0	10	1	10490447	1598	17.43	0.71	03	0.55	874.00	21357.00	15500	20240523	-1.74	4510	20230726	237.69	15500	-1.74	20240523	6300	141.75	20240328	15500	-1.74	20240523	4510	237.69	20230726	0.00	N	008110	500	52 억		4115685	N	N	0	N	00	N
52	20240523	140225	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	15250	250	2	1.67	828001980	55022	100.61	15100	15500	14780	19500	10500	15000	15048.56	39.23	0	1632	15600	15300	14900	14600	14200	15450	14750	52	4500	500	0	10	1	10490447	1600	17.45	0.71	03	0.52	874.00	21357.00	15500	20240523	-1.61	4510	20230726	238.14	15500	-1.61	20240523	6300	142.06	20240328	15500	-1.61	20240523	4510	238.14	20230726	0.00	N	008110	500	52 억		4115685	N	N	0	N	00	N
53	20240523	130224	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	15370	370	2	2.47	795340480	52884	96.70	15100	15500	14780	19500	10500	15000	15039.34	39.23	0	1533	15600	15300	14900	14600	14200	15450	14750	52	4500	500	0	10	1	10490447	1612	17.59	0.72	03	0.50	874.00	21357.00	15500	20240523	-0.84	4510	20230726	240.80	15500	-0.84	20240523	6300	143.97	20240328	15500	-0.84	20240523	4510	240.80	20230726	0.00	N	008110	500	52 억		4115685	N	N	0	N	00	N
54	20240523	120223	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	15120	120	2	0.80	736919800	49048	89.68	15100	15500	14780	19500	10500	15000	15024.46	39.23	0	729	15600	15300	14900	14600	14200	15450	14750	52	4500	500	0	10	1	10490447	1586	17.30	0.71	03	0.47	874.00	21357.00	15500	20240523	-2.45	4510	20230726	235.25	15500	-2.45	20240523	6300	140.00	20240328	15500	-2.45	20240523	4510	235.25	20230726	0.00	N	008110	500	52 억		4115685	N	N	0	N	00	N
55	20240523	110222	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	15300	300	2	2.00	691177490	46042	84.19	15100	15500	14780	19500	10500	15000	15011.89	39.23	0	253	15600	15300	14900	14600	14200	15450	14750	52	4500	500	0	10	1	10490447	1605	17.51	0.72	03	0.44	874.00	21357.00	15500	20240523	-1.29	4510	20230726	239.25	15500	-1.29	20240523	6300	142.86	20240328	15500	-1.29	20240523	4510	239.25	20230726	0.00	N	008110	500	52 억		4115685	N	N	0	N	00	N
56	20240523	100221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	14850	-150	5	-1.00	409864790	27586	50.44	15100	15100	14780	19500	10500	15000	14857.71	39.23	0	-718	15600	15300	14900	14600	14200	15450	14750	52	4500	500	0	10	1	10490447	1558	16.99	0.70	03	0.26	874.00	21357.00	15200	20240522	-2.30	4510	20230726	229.27	15200	-2.30	20240522	6300	135.71	20240328	15200	-2.30	20240522	4510	229.27	20230726	0.00	N	008110	500	52 억		4115685	N	N	0	N	00	N
57	20240523	090224	51	100.00	KOSPI		전기.전자	N	N	N	N		N	15100	100	2	0.67	13328550	886	1.62	15100	15100	15000	19500	10500	15000	15043.51	39.23	0	-178	15600	15300	14900	14600	14200	15450	14750	52	4500	500	0	10	1	10490447	1584	17.28	0.71	03	0.01	874.00	21357.00	15200	20240522	-0.66	4510	20230726	234.81	15200	-0.66	20240522	6300	139.68	20240328	15200	-0.66	20240522	4510	234.81	20230726	0.00	N	008110	500	52 억		4115685	N	N	0	N	00	N
58	20240522	160221	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	15000	370	2	2.53	805670750	54668	277.43	14900	15200	14500	19010	10250	14630	14737.52	39.21	0	2348	15003	14816	14613	14426	14223	14715	14325	52	4380	500	0	10	1	10490447	1574	17.16	0.70	03	0.52	874.00	21357.00	15200	20240522	-1.32	4510	20230726	232.59	15200	-1.32	20240522	6300	138.10	20240328	15200	-1.32	20240522	4510	232.59	20230726	0.00	N	008110	500	52 억		4113367	N	N	0	N	00	N
59	20240522	150223	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14900	270	2	1.85	768780230	52212	264.97	14900	15200	14500	19010	10250	14630	14724.21	39.21	0	2204	15003	14816	14613	14426	14223	14715	14325	52	4380	500	0	10	1	10490447	1563	17.05	0.70	03	0.50	874.00	21357.00	15200	20240522	-1.97	4510	20230726	230.38	15200	-1.97	20240522	6300	136.51	20240328	15200	-1.97	20240522	4510	230.38	20230726	0.00	N	008110	500	52 억		4113367	N	N	0	N	00	N
60	20240522	140222	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14700	70	2	0.48	674608330	45865	232.76	14900	15200	14500	19010	10250	14630	14708.56	39.21	0	3778	15003	14816	14613	14426	14223	14715	14325	52	4380	500	0	10	1	10490447	1542	16.82	0.69	03	0.44	874.00	21357.00	15200	20240522	-3.29	4510	20230726	225.94	15200	-3.29	20240522	6300	133.33	20240328	15200	-3.29	20240522	4510	225.94	20230726	0.00	N	008110	500	52 억		4113367	N	N	0	N	00	N
61	20240522	130223	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14710	80	2	0.55	587303480	39944	202.71	14900	15200	14500	19010	10250	14630	14703.17	39.21	0	3440	15003	14816	14613	14426	14223	14715	14325	52	4380	500	0	10	1	10490447	1543	16.83	0.69	03	0.38	874.00	21357.00	15200	20240522	-3.22	4510	20230726	226.16	15200	-3.22	20240522	6300	133.49	20240328	15200	-3.22	20240522	4510	226.16	20230726	0.00	N	008110	500	52 억		4113367	N	N	0	N	00	N
62	20240522	120222	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14630	0	3	0.00	527887120	35896	182.17	14900	15200	14500	19010	10250	14630	14706.02	39.21	0	3134	15003	14816	14613	14426	14223	14715	14325	52	4380	500	0	10	1	10490447	1535	16.74	0.69	03	0.34	874.00	21357.00	15200	20240522	-3.75	4510	20230726	224.39	15200	-3.75	20240522	6300	132.22	20240328	15200	-3.75	20240522	4510	224.39	20230726	0.00	N	008110	500	52 억		4113367	N	N	0	N	00	N
63	20240522	110223	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14510	-120	5	-0.82	522714380	35542	180.37	14900	15200	14500	19010	10250	14630	14706.95	39.21	0	3127	15003	14816	14613	14426	14223	14715	14325	52	4380	500	0	10	1	10490447	1522	16.60	0.68	03	0.34	874.00	21357.00	15200	20240522	-4.54	4510	20230726	221.73	15200	-4.54	20240522	6300	130.32	20240328	15200	-4.54	20240522	4510	221.73	20230726	0.00	N	008110	500	52 억		4113367	N	N	0	N	00	N
64	20240522	100222	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14700	70	2	0.48	448398700	30439	154.47	14900	15200	14590	19010	10250	14630	14731.06	39.21	0	4669	15003	14816	14613	14426	14223	14715	14325	52	4380	500	0	10	1	10490447	1542	16.82	0.69	03	0.29	874.00	21357.00	15200	20240522	-3.29	4510	20230726	225.94	15200	-3.29	20240522	6300	133.33	20240328	15200	-3.29	20240522	4510	225.94	20230726	0.00	N	008110	500	52 억		4113367	N	N	0	N	00	N
65	20240522	090223	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	15030	400	2	2.73	29817810	1992	10.11	14900	15030	14730	19010	10250	14630	14968.78	39.21	0	1423	15003	14816	14613	14426	14223	14715	14325	52	4380	500	0	10	1	10490447	1577	17.20	0.70	03	0.02	874.00	21357.00	15030	20240522	0.00	4510	20230726	233.26	15030	0.00	20240522	6300	138.57	20240328	15030	0.00	20240522	4510	233.26	20230726	0.00	N	008110	500	52 억		4113367	N	N	0	N	00	N
66	20240521	160220	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14630	-150	5	-1.01	285509530	19533	49.72	14740	14800	14410	19210	10350	14780	14616.77	39.25	0	-4082	15513	15146	14423	14056	13333	15330	14240	52	4430	500	0	10	1	10490447	1535	16.74	0.69	03	0.19	874.00	21357.00	14800	20240521	-1.15	4510	20230726	224.39	14800	-1.15	20240521	6300	132.22	20240328	14800	-1.15	20240521	4510	224.39	20230726	0.00	N	008110	500	52 억		4117380	N	N	0	N	01	N
67	20240521	150222	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14510	-270	5	-1.83	247635670	16916	43.06	14740	14800	14500	19210	10350	14780	14639.14	39.25	0	-3819	15513	15146	14423	14056	13333	15330	14240	52	4430	500	0	10	1	10490447	1522	16.60	0.68	03	0.16	874.00	21357.00	14800	20240521	-1.96	4510	20230726	221.73	14800	-1.96	20240521	6300	130.32	20240328	14800	-1.96	20240521	4510	221.73	20230726	0.00	N	008110	500	52 억		4117380	N	N	0	N	01	N
68	20240521	140221	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14660	-120	5	-0.81	209607720	14310	36.43	14740	14800	14500	19210	10350	14780	14647.64	39.25	0	-2215	15513	15146	14423	14056	13333	15330	14240	52	4430	500	0	10	1	10490447	1538	16.77	0.69	03	0.14	874.00	21357.00	14800	20240521	-0.95	4510	20230726	225.06	14800	-0.95	20240521	6300	132.70	20240328	14800	-0.95	20240521	4510	225.06	20230726	0.00	N	008110	500	52 억		4117380	N	N	0	N	01	N
69	20240521	130223	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14660	-120	5	-0.81	181137220	12367	31.48	14740	14800	14500	19210	10350	14780	14646.82	39.25	0	-1878	15513	15146	14423	14056	13333	15330	14240	52	4430	500	0	10	1	10490447	1538	16.77	0.69	03	0.12	874.00	21357.00	14800	20240521	-0.95	4510	20230726	225.06	14800	-0.95	20240521	6300	132.70	20240328	14800	-0.95	20240521	4510	225.06	20230726	0.00	N	008110	500	52 억		4117380	N	N	0	N	01	N
70	20240521	120222	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14680	-100	5	-0.68	144877590	9894	25.19	14740	14800	14500	19210	10350	14780	14642.97	39.25	0	-1485	15513	15146	14423	14056	13333	15330	14240	52	4430	500	0	10	1	10490447	1540	16.80	0.69	03	0.09	874.00	21357.00	14800	20240521	-0.81	4510	20230726	225.50	14800	-0.81	20240521	6300	133.02	20240328	14800	-0.81	20240521	4510	225.50	20230726	0.00	N	008110	500	52 억		4117380	N	N	0	N	01	N
71	20240521	110223	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14610	-170	5	-1.15	119920130	8194	20.86	14740	14800	14500	19210	10350	14780	14635.11	39.25	0	-1307	15513	15146	14423	14056	13333	15330	14240	52	4430	500	0	10	1	10490447	1533	16.72	0.68	03	0.08	874.00	21357.00	14800	20240521	-1.28	4510	20230726	223.95	14800	-1.28	20240521	6300	131.90	20240328	14800	-1.28	20240521	4510	223.95	20230726	0.00	N	008110	500	52 억		4117380	N	N	0	N	01	N
72	20240521	100223	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14670	-110	5	-0.74	38952830	2664	6.78	14740	14800	14500	19210	10350	14780	14621.93	39.25	0	-140	15513	15146	14423	14056	13333	15330	14240	52	4430	500	0	10	1	10490447	1539	16.78	0.69	03	0.03	874.00	21357.00	14800	20240521	-0.88	4510	20230726	225.28	14800	-0.88	20240521	6300	132.86	20240328	14800	-0.88	20240521	4510	225.28	20230726	0.00	N	008110	500	52 억		4117380	N	N	0	N	01	N
73	20240521	090220	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14780	0	3	0.00	2863400	194	0.49	14740	14800	14700	19210	10350	14780	14759.79	39.25	0	-38	15513	15146	14423	14056	13333	15330	14240	52	4430	500	0	10	1	10490447	1550	16.91	0.69	03	0.00	874.00	21357.00	14800	20240521	-0.14	4510	20230726	227.72	14800	-0.14	20240521	6300	134.60	20240328	14800	-0.14	20240521	4510	227.72	20230726	0.00	N	008110	500	52 억		4117380	N	N	0	N	01	N
74	20240517	160223	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	14030	1140	2	8.84	764561410	56926	442.83	12900	14080	12900	16750	9030	12890	13430.36	39.22	0	1468	13190	13040	12890	12740	12590	13115	12815	52	3860	500	0	10	1	10490447	1472	16.05	0.66	03	0.54	874.00	21357.00	14080	20240517	-0.36	4510	20230726	211.09	14080	-0.36	20240517	6300	122.70	20240328	14080	-0.36	20240517	4510	211.09	20230726	0.00	N	008110	500	52 억		4113877	N	N	0	N	00	N
75	20240517	150224	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	13720	830	2	6.44	652090770	48836	379.90	12900	13830	12900	16750	9030	12890	13352.67	39.22	0	-590	13190	13040	12890	12740	12590	13115	12815	52	3860	500	0	10	1	10490447	1439	15.70	0.64	03	0.47	874.00	21357.00	13830	20240517	-0.80	4510	20230726	204.21	13830	-0.80	20240517	6300	117.78	20240328	13830	-0.80	20240517	4510	204.21	20230726	0.00	N	008110	500	52 억		4113877	N	N	0	N	00	N
76	20240517	140220	51	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	13510	620	2	4.81	523731850	39457	306.94	12900	13690	12900	16750	9030	12890	13273.48	39.22	0	-475	13190	13040	12890	12740	12590	13115	12815	52	3860	500	0	10	1	10490447	1417	15.46	0.63	03	0.38	874.00	21357.00	13690	20240517	-1.31	4510	20230726	199.56	13690	-1.31	20240517	6300	114.44	20240328	13690	-1.31	20240517	4510	199.56	20230726	0.00	N	008110	500	52 억		4113877	N	N	0	N	00	N
77	20240517	130220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	13370	480	2	3.72	311134550	23724	184.55	12900	13480	12900	16750	9030	12890	13114.76	39.22	0	293	13190	13040	12890	12740	12590	13115	12815	52	3860	500	0	10	1	10490447	1403	15.30	0.63	03	0.23	874.00	21357.00	13630	20240417	-1.91	4510	20230726	196.45	13630	-1.91	20240417	6300	112.22	20240328	13630	-1.91	20240417	4510	196.45	20230726	0.00	N	008110	500	52 억		4113877	N	N	0	N	00	N
78	20240517	120220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	13070	180	2	1.40	222765200	17060	132.71	12900	13290	12900	16750	9030	12890	13057.75	39.22	0	-247	13190	13040	12890	12740	12590	13115	12815	52	3860	500	0	10	1	10490447	1371	14.95	0.61	03	0.16	874.00	21357.00	13630	20240417	-4.11	4510	20230726	189.80	13630	-4.11	20240417	6300	107.46	20240328	13630	-4.11	20240417	4510	189.80	20230726	0.00	N	008110	500	52 억		4113877	N	N	0	N	00	N
79	20240517	110220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12910	20	2	0.16	65023820	5029	39.12	12900	13050	12900	16750	9030	12890	12929.77	39.22	0	-118	13190	13040	12890	12740	12590	13115	12815	52	3860	500	0	10	1	10490447	1354	14.77	0.60	03	0.05	874.00	21357.00	13630	20240417	-5.28	4510	20230726	186.25	13630	-5.28	20240417	6300	104.92	20240328	13630	-5.28	20240417	4510	186.25	20230726	0.00	N	008110	500	52 억		4113877	N	N	0	N	00	N
80	20240517	100219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12980	90	2	0.70	35961350	2781	21.63	12900	13050	12900	16750	9030	12890	12931.09	39.22	0	-128	13190	13040	12890	12740	12590	13115	12815	52	3860	500	0	10	1	10490447	1362	14.85	0.61	03	0.03	874.00	21357.00	13630	20240417	-4.77	4510	20230726	187.80	13630	-4.77	20240417	6300	106.03	20240328	13630	-4.77	20240417	4510	187.80	20230726	0.00	N	008110	500	52 억		4113877	N	N	0	N	00	N
81	20240517	090220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12900	10	2	0.08	2541300	197	1.53	12900	12900	12900	16750	9030	12890	12900.00	39.22	0	-35	13190	13040	12890	12740	12590	13115	12815	52	3860	500	0	10	1	10490447	1353	14.76	0.60	03	0.00	874.00	21357.00	13630	20240417	-5.36	4510	20230726	186.03	13630	-5.36	20240417	6300	104.76	20240328	13630	-5.36	20240417	4510	186.03	20230726	0.00	N	008110	500	52 억		4113877	N	N	0	N	00	N
82	20240516	160220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12890	150	2	1.18	166345380	12855	42.19	12740	13040	12740	16560	8920	12740	12940.33	39.23	0	-1517	13380	13060	12850	12530	12320	12955	12425	52	3820	500	0	10	1	10490447	1352	14.75	0.60	03	0.12	874.00	21357.00	13630	20240417	-5.43	4510	20230726	185.81	13630	-5.43	20240417	6300	104.60	20240328	13630	-5.43	20240417	4510	185.81	20230726	0.00	N	008110	500	52 억		4115424	N	N	0	N	00	N
83	20240516	150218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12860	120	2	0.94	151969180	11739	38.53	12740	13040	12740	16560	8920	12740	12945.67	39.23	0	-1450	13380	13060	12850	12530	12320	12955	12425	52	3820	500	0	10	1	10490447	1349	14.71	0.60	03	0.11	874.00	21357.00	13630	20240417	-5.65	4510	20230726	185.14	13630	-5.65	20240417	6300	104.13	20240328	13630	-5.65	20240417	4510	185.14	20230726	0.00	N	008110	500	52 억		4115424	N	N	0	N	00	N
84	20240516	140220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12850	110	2	0.86	148571030	11475	37.66	12740	13040	12740	16560	8920	12740	12947.37	39.23	0	-1450	13380	13060	12850	12530	12320	12955	12425	52	3820	500	0	10	1	10490447	1348	14.70	0.60	03	0.11	874.00	21357.00	13630	20240417	-5.72	4510	20230726	184.92	13630	-5.72	20240417	6300	103.97	20240328	13630	-5.72	20240417	4510	184.92	20230726	0.00	N	008110	500	52 억		4115424	N	N	0	N	00	N
85	20240516	130220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	13010	270	2	2.12	123633950	9543	31.32	12740	13040	12740	16560	8920	12740	12955.46	39.23	0	-955	13380	13060	12850	12530	12320	12955	12425	52	3820	500	0	10	1	10490447	1365	14.89	0.61	03	0.09	874.00	21357.00	13630	20240417	-4.55	4510	20230726	188.47	13630	-4.55	20240417	6300	106.51	20240328	13630	-4.55	20240417	4510	188.47	20230726	0.00	N	008110	500	52 억		4115424	N	N	0	N	00	N
86	20240516	120219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12960	220	2	1.73	114003010	8801	28.89	12740	13040	12740	16560	8920	12740	12953.42	39.23	0	-801	13380	13060	12850	12530	12320	12955	12425	52	3820	500	0	10	1	10490447	1360	14.83	0.61	03	0.08	874.00	21357.00	13630	20240417	-4.92	4510	20230726	187.36	13630	-4.92	20240417	6300	105.71	20240328	13630	-4.92	20240417	4510	187.36	20230726	0.00	N	008110	500	52 억		4115424	N	N	0	N	00	N
87	20240516	110219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	13000	260	2	2.04	99832980	7711	25.31	12740	13010	12740	16560	8920	12740	12946.83	39.23	0	-800	13380	13060	12850	12530	12320	12955	12425	52	3820	500	0	10	1	10490447	1364	14.87	0.61	03	0.07	874.00	21357.00	13630	20240417	-4.62	4510	20230726	188.25	13630	-4.62	20240417	6300	106.35	20240328	13630	-4.62	20240417	4510	188.25	20230726	0.00	N	008110	500	52 억		4115424	N	N	0	N	00	N
88	20240516	100219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12940	200	2	1.57	66167680	5119	16.80	12740	13000	12740	16560	8920	12740	12925.90	39.23	0	-851	13380	13060	12850	12530	12320	12955	12425	52	3820	500	0	10	1	10490447	1357	14.81	0.61	03	0.05	874.00	21357.00	13630	20240417	-5.06	4510	20230726	186.92	13630	-5.06	20240417	6300	105.40	20240328	13630	-5.06	20240417	4510	186.92	20230726	0.00	N	008110	500	52 억		4115424	N	N	0	N	00	N
89	20240516	090218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12930	190	2	1.49	4543790	353	1.16	12740	12930	12740	16560	8920	12740	12871.93	39.23	0	-44	13380	13060	12850	12530	12320	12955	12425	52	3820	500	0	10	1	10490447	1356	14.79	0.61	03	0.00	874.00	21357.00	13630	20240417	-5.14	4510	20230726	186.70	13630	-5.14	20240417	6300	105.24	20240328	13630	-5.14	20240417	4510	186.70	20230726	0.00	N	008110	500	52 억		4115424	N	N	0	N	00	N
90	20240514	160221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12740	120	2	0.95	394279860	30466	135.68	13000	13170	12640	16400	8840	12620	12941.64	39.24	0	-981	13233	12926	12563	12256	11893	13080	12410	52	3780	500	0	10	1	10490447	1336	14.58	0.60	03	0.29	874.00	21357.00	13630	20240417	-6.53	4510	20230726	182.48	13630	-6.53	20240417	6300	102.22	20240328	13630	-6.53	20240417	4510	182.48	20230726	0.00	N	008110	500	52 억		4116360	N	N	0	N	01	N
91	20240514	150221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12860	240	2	1.90	357711550	27607	122.94	13000	13170	12640	16400	8840	12620	12957.28	39.24	0	-1333	13233	12926	12563	12256	11893	13080	12410	52	3780	500	0	10	1	10490447	1349	14.71	0.60	03	0.26	874.00	21357.00	13630	20240417	-5.65	4510	20230726	185.14	13630	-5.65	20240417	6300	104.13	20240328	13630	-5.65	20240417	4510	185.14	20230726	0.00	N	008110	500	52 억		4116360	N	N	0	N	01	N
92	20240514	140220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	13000	380	2	3.01	335536510	25883	115.27	13000	13170	12640	16400	8840	12620	12963.59	39.24	0	-1596	13233	12926	12563	12256	11893	13080	12410	52	3780	500	0	10	1	10490447	1364	14.87	0.61	03	0.25	874.00	21357.00	13630	20240417	-4.62	4510	20230726	188.25	13630	-4.62	20240417	6300	106.35	20240328	13630	-4.62	20240417	4510	188.25	20230726	0.00	N	008110	500	52 억		4116360	N	N	0	N	01	N
93	20240514	130220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	13000	380	2	3.01	172560360	13425	59.79	13000	13000	12640	16400	8840	12620	12853.66	39.24	0	-1744	13233	12926	12563	12256	11893	13080	12410	52	3780	500	0	10	1	10490447	1364	14.87	0.61	03	0.13	874.00	21357.00	13630	20240417	-4.62	4510	20230726	188.25	13630	-4.62	20240417	6300	106.35	20240328	13630	-4.62	20240417	4510	188.25	20230726	0.00	N	008110	500	52 억		4116360	N	N	0	N	01	N
94	20240514	120221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12850	230	2	1.82	81208210	6343	28.25	13000	13000	12640	16400	8840	12620	12802.81	39.24	0	-532	13233	12926	12563	12256	11893	13080	12410	52	3780	500	0	10	1	10490447	1348	14.70	0.60	03	0.06	874.00	21357.00	13630	20240417	-5.72	4510	20230726	184.92	13630	-5.72	20240417	6300	103.97	20240328	13630	-5.72	20240417	4510	184.92	20230726	0.00	N	008110	500	52 억		4116360	N	N	0	N	01	N
95	20240514	110219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12760	140	2	1.11	48308240	3754	16.72	13000	13000	12730	16400	8840	12620	12868.47	39.24	0	-538	13233	12926	12563	12256	11893	13080	12410	52	3780	500	0	10	1	10490447	1339	14.60	0.60	03	0.04	874.00	21357.00	13630	20240417	-6.38	4510	20230726	182.93	13630	-6.38	20240417	6300	102.54	20240328	13630	-6.38	20240417	4510	182.93	20230726	0.00	N	008110	500	52 억		4116360	N	N	0	N	01	N
96	20240514	100220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12890	270	2	2.14	36561770	2837	12.63	13000	13000	12730	16400	8840	12620	12887.48	39.24	0	-250	13233	12926	12563	12256	11893	13080	12410	52	3780	500	0	10	1	10490447	1352	14.75	0.60	03	0.03	874.00	21357.00	13630	20240417	-5.43	4510	20230726	185.81	13630	-5.43	20240417	6300	104.60	20240328	13630	-5.43	20240417	4510	185.81	20230726	0.00	N	008110	500	52 억		4116360	N	N	0	N	01	N
97	20240514	090220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12800	180	2	1.43	11149380	858	3.82	13000	13000	12800	16400	8840	12620	12994.62	39.24	0	-169	13233	12926	12563	12256	11893	13080	12410	52	3780	500	0	10	1	10490447	1343	14.65	0.60	03	0.01	874.00	21357.00	13630	20240417	-6.09	4510	20230726	183.81	13630	-6.09	20240417	6300	103.17	20240328	13630	-6.09	20240417	4510	183.81	20230726	0.00	N	008110	500	52 억		4116360	N	N	0	N	01	N
98	20240513	160221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12620	260	2	2.10	284520350	22455	142.72	12360	12870	12200	16060	8660	12360	12670.69	39.25	0	-944	12766	12562	12216	12012	11666	12665	12115	52	3700	500	0	10	1	10490447	1324	14.44	0.59	03	0.21	874.00	21357.00	13630	20240417	-7.41	4510	20230726	179.82	13630	-7.41	20240417	6300	100.32	20240328	13630	-7.41	20240417	4510	179.82	20230726	0.00	N	008110	500	52 억		4117311	N	N	0	N	02	N
99	20240513	150221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12650	290	2	2.35	268326150	21174	134.57	12360	12870	12200	16060	8660	12360	12672.44	39.25	0	-1125	12766	12562	12216	12012	11666	12665	12115	52	3700	500	0	10	1	10490447	1327	14.47	0.59	03	0.20	874.00	21357.00	13630	20240417	-7.19	4510	20230726	180.49	13630	-7.19	20240417	6300	100.79	20240328	13630	-7.19	20240417	4510	180.49	20230726	0.00	N	008110	500	52 억		4117311	N	N	0	N	02	N
100	20240513	140220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12680	320	2	2.59	241146060	19027	120.93	12360	12870	12200	16060	8660	12360	12673.89	39.25	0	-1006	12766	12562	12216	12012	11666	12665	12115	52	3700	500	0	10	1	10490447	1330	14.51	0.59	03	0.18	874.00	21357.00	13630	20240417	-6.97	4510	20230726	181.15	13630	-6.97	20240417	6300	101.27	20240328	13630	-6.97	20240417	4510	181.15	20230726	0.00	N	008110	500	52 억		4117311	N	N	0	N	02	N
101	20240513	130221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12690	330	2	2.67	226097350	17841	113.39	12360	12870	12200	16060	8660	12360	12672.91	39.25	0	-1006	12766	12562	12216	12012	11666	12665	12115	52	3700	500	0	10	1	10490447	1331	14.52	0.59	03	0.17	874.00	21357.00	13630	20240417	-6.90	4510	20230726	181.37	13630	-6.90	20240417	6300	101.43	20240328	13630	-6.90	20240417	4510	181.37	20230726	0.00	N	008110	500	52 억		4117311	N	N	0	N	02	N
102	20240513	120221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12690	330	2	2.67	224359940	17704	112.52	12360	12870	12200	16060	8660	12360	12672.84	39.25	0	-1002	12766	12562	12216	12012	11666	12665	12115	52	3700	500	0	10	1	10490447	1331	14.52	0.59	03	0.17	874.00	21357.00	13630	20240417	-6.90	4510	20230726	181.37	13630	-6.90	20240417	6300	101.43	20240328	13630	-6.90	20240417	4510	181.37	20230726	0.00	N	008110	500	52 억		4117311	N	N	0	N	02	N
103	20240513	110221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12530	170	2	1.38	216909660	17116	108.78	12360	12870	12200	16060	8660	12360	12672.92	39.25	0	-998	12766	12562	12216	12012	11666	12665	12115	52	3700	500	0	10	1	10490447	1314	14.34	0.59	03	0.16	874.00	21357.00	13630	20240417	-8.07	4510	20230726	177.83	13630	-8.07	20240417	6300	98.89	20240328	13630	-8.07	20240417	4510	177.83	20230726	0.00	N	008110	500	52 억		4117311	N	N	0	N	02	N
104	20240513	100221	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12810	450	2	3.64	172722140	13620	86.56	12360	12870	12200	16060	8660	12360	12681.51	39.25	0	-890	12766	12562	12216	12012	11666	12665	12115	52	3700	500	0	10	1	10490447	1344	14.66	0.60	03	0.13	874.00	21357.00	13630	20240417	-6.02	4510	20230726	184.04	13630	-6.02	20240417	6300	103.33	20240328	13630	-6.02	20240417	4510	184.04	20230726	0.00	N	008110	500	52 억		4117311	N	N	0	N	02	N
105	20240513	090220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12250	-110	5	-0.89	5466720	444	2.82	12360	12360	12250	16060	8660	12360	12312.43	39.25	0	-30	12766	12562	12216	12012	11666	12665	12115	52	3700	500	0	10	1	10490447	1285	14.02	0.57	03	0.00	874.00	21357.00	13630	20240417	-10.12	4510	20230726	171.62	13630	-10.12	20240417	6300	94.44	20240328	13630	-10.12	20240417	4510	171.62	20230726	0.00	N	008110	500	52 억		4117311	N	N	0	N	02	N
106	20240510	160215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12360	500	2	4.22	192108470	15720	24.72	11940	12420	11870	15410	8310	11860	12220.63	39.22	0	2739	12200	12030	11920	11750	11640	11975	11695	52	3550	500	0	10	1	10490447	1297	14.14	0.58	03	0.15	874.00	21357.00	13630	20240417	-9.32	4510	20230726	174.06	13630	-9.32	20240417	6300	96.19	20240328	13630	-9.32	20240417	4510	174.06	20230726	0.00	N	008110	500	52 억		4114603	N	N	0	N	02	N
107	20240510	150217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12390	530	2	4.47	181276050	14844	23.34	11940	12420	11870	15410	8310	11860	12212.08	39.22	0	2661	12200	12030	11920	11750	11640	11975	11695	52	3550	500	0	10	1	10490447	1300	14.18	0.58	03	0.14	874.00	21357.00	13630	20240417	-9.10	4510	20230726	174.72	13630	-9.10	20240417	6300	96.67	20240328	13630	-9.10	20240417	4510	174.72	20230726	0.00	N	008110	500	52 억		4114603	N	N	0	N	02	N
108	20240510	140217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12400	540	2	4.55	149403780	12273	19.30	11940	12400	11870	15410	8310	11860	12173.37	39.22	0	2604	12200	12030	11920	11750	11640	11975	11695	52	3550	500	0	10	1	10490447	1301	14.19	0.58	03	0.12	874.00	21357.00	13630	20240417	-9.02	4510	20230726	174.94	13630	-9.02	20240417	6300	96.83	20240328	13630	-9.02	20240417	4510	174.94	20230726	0.00	N	008110	500	52 억		4114603	N	N	0	N	02	N
109	20240510	130215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12380	520	2	4.38	124117340	10225	16.08	11940	12390	11870	15410	8310	11860	12138.62	39.22	0	2644	12200	12030	11920	11750	11640	11975	11695	52	3550	500	0	10	1	10490447	1299	14.16	0.58	03	0.10	874.00	21357.00	13630	20240417	-9.17	4510	20230726	174.50	13630	-9.17	20240417	6300	96.51	20240328	13630	-9.17	20240417	4510	174.50	20230726	0.00	N	008110	500	52 억		4114603	N	N	0	N	02	N
110	20240510	120216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12140	280	2	2.36	62160340	5160	8.11	11940	12200	11870	15410	8310	11860	12046.58	39.22	0	275	12200	12030	11920	11750	11640	11975	11695	52	3550	500	0	10	1	10490447	1274	13.89	0.57	03	0.05	874.00	21357.00	13630	20240417	-10.93	4510	20230726	169.18	13630	-10.93	20240417	6300	92.70	20240328	13630	-10.93	20240417	4510	169.18	20230726	0.00	N	008110	500	52 억		4114603	N	N	0	N	02	N
111	20240510	110214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12120	260	2	2.19	55144250	4580	7.20	11940	12200	11870	15410	8310	11860	12040.23	39.22	0	85	12200	12030	11920	11750	11640	11975	11695	52	3550	500	0	10	1	10490447	1271	13.87	0.57	03	0.04	874.00	21357.00	13630	20240417	-11.08	4510	20230726	168.74	13630	-11.08	20240417	6300	92.38	20240328	13630	-11.08	20240417	4510	168.74	20230726	0.00	N	008110	500	52 억		4114603	N	N	0	N	02	N
112	20240510	100216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11930	70	2	0.59	42166410	3507	5.52	11940	12200	11870	15410	8310	11860	12023.50	39.22	0	2	12200	12030	11920	11750	11640	11975	11695	52	3550	500	0	10	1	10490447	1252	13.65	0.56	03	0.03	874.00	21357.00	13630	20240417	-12.47	4510	20230726	164.52	13630	-12.47	20240417	6300	89.37	20240328	13630	-12.47	20240417	4510	164.52	20230726	0.00	N	008110	500	52 억		4114603	N	N	0	N	02	N
113	20240510	090216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11940	80	2	0.67	11940	1	0.00	11940	11940	11940	15410	8310	11860	11940.00	39.22	0	0	12200	12030	11920	11750	11640	11975	11695	52	3550	500	0	10	1	10490447	1253	13.66	0.56	03	0.00	874.00	21357.00	13630	20240417	-12.40	4510	20230726	164.75	13630	-12.40	20240417	6300	89.52	20240328	13630	-12.40	20240417	4510	164.75	20230726	0.00	N	008110	500	52 억		4114603	N	N	0	N	02	N
114	20240509	160219	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11860	0	3	0.00	754350380	63575	765.41	11950	12090	11810	15410	8310	11860	11865.52	39.23	0	-538	12100	11980	11830	11710	11560	12040	11770	52	3550	500	0	10	1	10490447	1244	13.57	0.56	03	0.61	874.00	21357.00	13630	20240417	-12.99	4510	20230726	162.97	13630	-12.99	20240417	6300	88.25	20240328	13630	-12.99	20240417	4510	162.97	20230726	0.00	N	008110	500	52 억		4115141	N	N	0	N	02	N
115	20240509	150220	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11870	10	2	0.08	748846700	63111	759.82	11950	12090	11810	15410	8310	11860	11865.55	39.23	0	-530	12100	11980	11830	11710	11560	12040	11770	52	3550	500	0	10	1	10490447	1245	13.58	0.56	03	0.60	874.00	21357.00	13630	20240417	-12.91	4510	20230726	163.19	13630	-12.91	20240417	6300	88.41	20240328	13630	-12.91	20240417	4510	163.19	20230726	0.00	N	008110	500	52 억		4115141	N	N	0	N	02	N
116	20240509	140218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11910	50	2	0.42	733697280	61838	744.50	11950	12090	11810	15410	8310	11860	11864.83	39.23	0	-526	12100	11980	11830	11710	11560	12040	11770	52	3550	500	0	10	1	10490447	1249	13.63	0.56	03	0.59	874.00	21357.00	13630	20240417	-12.62	4510	20230726	164.08	13630	-12.62	20240417	6300	89.05	20240328	13630	-12.62	20240417	4510	164.08	20230726	0.00	N	008110	500	52 억		4115141	N	N	0	N	02	N
117	20240509	130216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11820	-40	5	-0.34	704427910	59372	714.81	11950	12090	11810	15410	8310	11860	11864.65	39.23	0	294	12100	11980	11830	11710	11560	12040	11770	52	3550	500	0	10	1	10490447	1240	13.52	0.55	03	0.57	874.00	21357.00	13630	20240417	-13.28	4510	20230726	162.08	13630	-13.28	20240417	6300	87.62	20240328	13630	-13.28	20240417	4510	162.08	20230726	0.00	N	008110	500	52 억		4115141	N	N	0	N	02	N
118	20240509	120217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11820	-40	5	-0.34	703139360	59263	713.50	11950	12090	11810	15410	8310	11860	11864.73	39.23	0	361	12100	11980	11830	11710	11560	12040	11770	52	3550	500	0	10	1	10490447	1240	13.52	0.55	03	0.56	874.00	21357.00	13630	20240417	-13.28	4510	20230726	162.08	13630	-13.28	20240417	6300	87.62	20240328	13630	-13.28	20240417	4510	162.08	20230726	0.00	N	008110	500	52 억		4115141	N	N	0	N	02	N
119	20240509	110214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11950	90	2	0.76	694202220	58508	704.41	11950	12090	11810	15410	8310	11860	11865.08	39.23	0	677	12100	11980	11830	11710	11560	12040	11770	52	3550	500	0	10	1	10490447	1254	13.67	0.56	03	0.56	874.00	21357.00	13630	20240417	-12.33	4510	20230726	164.97	13630	-12.33	20240417	6300	89.68	20240328	13630	-12.33	20240417	4510	164.97	20230726	0.00	N	008110	500	52 억		4115141	N	N	0	N	02	N
120	20240509	100214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11920	60	2	0.51	670564070	56512	680.38	11950	12090	11810	15410	8310	11860	11865.87	39.23	0	900	12100	11980	11830	11710	11560	12040	11770	52	3550	500	0	10	1	10490447	1250	13.64	0.56	03	0.54	874.00	21357.00	13630	20240417	-12.55	4510	20230726	164.30	13630	-12.55	20240417	6300	89.21	20240328	13630	-12.55	20240417	4510	164.30	20230726	0.00	N	008110	500	52 억		4115141	N	N	0	N	02	N
121	20240509	090214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11990	130	2	1.10	1374300	115	1.38	11950	11990	11920	15410	8310	11860	11950.43	39.23	0	1	12100	11980	11830	11710	11560	12040	11770	52	3550	500	0	10	1	10490447	1258	13.72	0.56	03	0.00	874.00	21357.00	13630	20240417	-12.03	4510	20230726	165.85	13630	-12.03	20240417	6300	90.32	20240328	13630	-12.03	20240417	4510	165.85	20230726	0.00	N	008110	500	52 억		4115141	N	N	0	N	02	N
122	20240508	160214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11860	190	2	1.63	97857180	8301	103.03	11740	11950	11680	15170	8170	11670	11788.60	39.22	0	1143	11836	11752	11616	11532	11396	11795	11575	52	3500	500	0	10	1	10490447	1244	13.57	0.56	03	0.08	874.00	21357.00	13630	20240417	-12.99	4510	20230726	162.97	13630	-12.99	20240417	6300	88.25	20240328	13630	-12.99	20240417	4510	162.97	20230726	0.00	N	008110	500	52 억		4113998	N	N	0	N	02	N
123	20240508	150215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11840	170	2	1.46	87972080	7465	92.65	11740	11950	11680	15170	8170	11670	11784.65	39.22	0	1145	11836	11752	11616	11532	11396	11795	11575	52	3500	500	0	10	1	10490447	1242	13.55	0.55	03	0.07	874.00	21357.00	13630	20240417	-13.13	4510	20230726	162.53	13630	-13.13	20240417	6300	87.94	20240328	13630	-13.13	20240417	4510	162.53	20230726	0.00	N	008110	500	52 억		4113998	N	N	0	N	02	N
124	20240508	140213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11770	100	2	0.86	81523540	6919	85.88	11740	11950	11680	15170	8170	11670	11782.61	39.22	0	1217	11836	11752	11616	11532	11396	11795	11575	52	3500	500	0	10	1	10490447	1235	13.47	0.55	03	0.07	874.00	21357.00	13630	20240417	-13.65	4510	20230726	160.98	13630	-13.65	20240417	6300	86.83	20240328	13630	-13.65	20240417	4510	160.98	20230726	0.00	N	008110	500	52 억		4113998	N	N	0	N	02	N
125	20240508	130212	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11800	130	2	1.11	72965070	6196	76.90	11740	11950	11680	15170	8170	11670	11776.21	39.22	0	1337	11836	11752	11616	11532	11396	11795	11575	52	3500	500	0	10	1	10490447	1238	13.50	0.55	03	0.06	874.00	21357.00	13630	20240417	-13.43	4510	20230726	161.64	13630	-13.43	20240417	6300	87.30	20240328	13630	-13.43	20240417	4510	161.64	20230726	0.00	N	008110	500	52 억		4113998	N	N	0	N	02	N
126	20240508	120213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11850	180	2	1.54	70900030	6021	74.73	11740	11950	11680	15170	8170	11670	11775.51	39.22	0	1337	11836	11752	11616	11532	11396	11795	11575	52	3500	500	0	10	1	10490447	1243	13.56	0.55	03	0.06	874.00	21357.00	13630	20240417	-13.06	4510	20230726	162.75	13630	-13.06	20240417	6300	88.10	20240328	13630	-13.06	20240417	4510	162.75	20230726	0.00	N	008110	500	52 억		4113998	N	N	0	N	02	N
127	20240508	110229	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11880	210	2	1.80	59789790	5079	63.04	11740	11950	11680	15170	8170	11670	11772.02	39.22	0	1207	11836	11752	11616	11532	11396	11795	11575	52	3500	500	0	10	1	10490447	1246	13.59	0.56	03	0.05	874.00	21357.00	13630	20240417	-12.84	4510	20230726	163.41	13630	-12.84	20240417	6300	88.57	20240328	13630	-12.84	20240417	4510	163.41	20230726	0.00	N	008110	500	52 억		4113998	N	N	0	N	02	N
128	20240508	100216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11750	80	2	0.69	29493150	2505	31.09	11740	11950	11680	15170	8170	11670	11773.84	39.22	0	1038	11836	11752	11616	11532	11396	11795	11575	52	3500	500	0	10	1	10490447	1233	13.44	0.55	03	0.02	874.00	21357.00	13630	20240417	-13.79	4510	20230726	160.53	13630	-13.79	20240417	6300	86.51	20240328	13630	-13.79	20240417	4510	160.53	20230726	0.00	N	008110	500	52 억		4113998	N	N	0	N	02	N
129	20240508	090213	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11770	100	2	0.86	399000	34	0.42	11740	11770	11740	15170	8170	11670	11741.61	39.22	0	0	11836	11752	11616	11532	11396	11795	11575	52	3500	500	0	10	1	10490447	1235	13.47	0.55	03	0.00	874.00	21357.00	13630	20240417	-13.65	4510	20230726	160.98	13630	-13.65	20240417	6300	86.83	20240328	13630	-13.65	20240417	4510	160.98	20230726	0.00	N	008110	500	52 억		4113998	N	N	0	N	02	N
130	20240503	160218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11370	-400	5	-3.40	143590270	12281	90.52	11750	12050	11220	15300	8240	11770	11692.15	39.21	0	-939	12256	12012	11856	11612	11456	11935	11535	52	3530	500	0	10	1	10490447	1193	13.01	0.53	03	0.12	874.00	21357.00	13630	20240417	-16.58	4510	20230726	152.11	13630	-16.58	20240417	6300	80.48	20240328	13630	-16.58	20240417	4510	152.11	20230726	0.00	N	008110	500	52 억		4113618	N	N	0	N	02	N
131	20240503	150218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11900	130	2	1.10	69746550	5916	43.61	11750	12050	11730	15300	8240	11770	11789.48	39.21	0	-1442	12256	12012	11856	11612	11456	11935	11535	52	3530	500	0	10	1	10490447	1248	13.62	0.56	03	0.06	874.00	21357.00	13630	20240417	-12.69	4510	20230726	163.86	13630	-12.69	20240417	6300	88.89	20240328	13630	-12.69	20240417	4510	163.86	20230726	0.00	N	008110	500	52 억		4113618	N	N	0	N	02	N
132	20240503	140217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11910	140	2	1.19	48248990	4096	30.19	11750	12050	11730	15300	8240	11770	11779.54	39.21	0	-1171	12256	12012	11856	11612	11456	11935	11535	52	3530	500	0	10	1	10490447	1249	13.63	0.56	03	0.04	874.00	21357.00	13630	20240417	-12.62	4510	20230726	164.08	13630	-12.62	20240417	6300	89.05	20240328	13630	-12.62	20240417	4510	164.08	20230726	0.00	N	008110	500	52 억		4113618	N	N	0	N	02	N
133	20240503	130218	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11870	100	2	0.85	41010400	3484	25.68	11750	12050	11730	15300	8240	11770	11771.07	39.21	0	-821	12256	12012	11856	11612	11456	11935	11535	52	3530	500	0	10	1	10490447	1245	13.58	0.56	03	0.03	874.00	21357.00	13630	20240417	-12.91	4510	20230726	163.19	13630	-12.91	20240417	6300	88.41	20240328	13630	-12.91	20240417	4510	163.19	20230726	0.00	N	008110	500	52 억		4113618	N	N	0	N	02	N
134	20240503	120217	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11780	10	2	0.08	37178330	3161	23.30	11750	12050	11730	15300	8240	11770	11761.57	39.21	0	-762	12256	12012	11856	11612	11456	11935	11535	52	3530	500	0	10	1	10490447	1236	13.48	0.55	03	0.03	874.00	21357.00	13630	20240417	-13.57	4510	20230726	161.20	13630	-13.57	20240417	6300	86.98	20240328	13630	-13.57	20240417	4510	161.20	20230726	0.00	N	008110	500	52 억		4113618	N	N	0	N	02	N
135	20240503	110216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11730	-40	5	-0.34	33046410	2809	20.70	11750	12050	11730	15300	8240	11770	11764.47	39.21	0	-758	12256	12012	11856	11612	11456	11935	11535	52	3530	500	0	10	1	10490447	1231	13.42	0.55	03	0.03	874.00	21357.00	13630	20240417	-13.94	4510	20230726	160.09	13630	-13.94	20240417	6300	86.19	20240328	13630	-13.94	20240417	4510	160.09	20230726	0.00	N	008110	500	52 억		4113618	N	N	0	N	02	N
136	20240503	100216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11810	40	2	0.34	21608310	1835	13.53	11750	12050	11740	15300	8240	11770	11775.65	39.21	0	-385	12256	12012	11856	11612	11456	11935	11535	52	3530	500	0	10	1	10490447	1239	13.51	0.55	03	0.02	874.00	21357.00	13630	20240417	-13.35	4510	20230726	161.86	13630	-13.35	20240417	6300	87.46	20240328	13630	-13.35	20240417	4510	161.86	20230726	0.00	N	008110	500	52 억		4113618	N	N	0	N	02	N
137	20240503	090215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12050	280	2	2.38	3747250	317	2.34	11750	12050	11750	15300	8240	11770	11820.98	39.21	0	12	12256	12012	11856	11612	11456	11935	11535	52	3530	500	0	10	1	10490447	1264	13.79	0.56	03	0.00	874.00	21357.00	13630	20240417	-11.59	4510	20230726	167.18	13630	-11.59	20240417	6300	91.27	20240328	13630	-11.59	20240417	4510	167.18	20230726	0.00	N	008110	500	52 억		4113618	N	N	0	N	02	N
138	20240502	160215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11770	-10	5	-0.08	155915780	13155	24.83	11950	12100	11700	15310	8250	11780	11852.23	39.20	0	1259	13606	12692	12236	11322	10866	12465	11095	52	3530	500	0	10	1	10490447	1235	13.47	0.55	03	0.13	874.00	21357.00	13630	20240417	-13.65	4510	20230726	160.98	13630	-13.65	20240417	6300	86.83	20240328	13630	-13.65	20240417	4510	160.98	20230726	0.00	N	008110	500	52 억		4112359	N	N	0	N	02	N
139	20240502	150216	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11840	60	2	0.51	133538970	11256	21.24	11950	12100	11700	15310	8250	11780	11863.80	39.20	0	1243	13606	12692	12236	11322	10866	12465	11095	52	3530	500	0	10	1	10490447	1242	13.55	0.55	03	0.11	874.00	21357.00	13630	20240417	-13.13	4510	20230726	162.53	13630	-13.13	20240417	6300	87.94	20240328	13630	-13.13	20240417	4510	162.53	20230726	0.00	N	008110	500	52 억		4112359	N	N	0	N	02	N
140	20240502	140215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11830	50	2	0.42	125412110	10569	19.95	11950	12100	11700	15310	8250	11780	11866.03	39.20	0	1339	13606	12692	12236	11322	10866	12465	11095	52	3530	500	0	10	1	10490447	1241	13.54	0.55	03	0.10	874.00	21357.00	13630	20240417	-13.21	4510	20230726	162.31	13630	-13.21	20240417	6300	87.78	20240328	13630	-13.21	20240417	4510	162.31	20230726	0.00	N	008110	500	52 억		4112359	N	N	0	N	02	N
141	20240502	130215	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11870	90	2	0.76	112275110	9461	17.86	11950	12100	11700	15310	8250	11780	11867.15	39.20	0	1342	13606	12692	12236	11322	10866	12465	11095	52	3530	500	0	10	1	10490447	1245	13.58	0.56	03	0.09	874.00	21357.00	13630	20240417	-12.91	4510	20230726	163.19	13630	-12.91	20240417	6300	88.41	20240328	13630	-12.91	20240417	4510	163.19	20230726	0.00	N	008110	500	52 억		4112359	N	N	0	N	02	N
142	20240502	120214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11870	90	2	0.76	106149800	8945	16.88	11950	12100	11700	15310	8250	11780	11866.94	39.20	0	1304	13606	12692	12236	11322	10866	12465	11095	52	3530	500	0	10	1	10490447	1245	13.58	0.56	03	0.09	874.00	21357.00	13630	20240417	-12.91	4510	20230726	163.19	13630	-12.91	20240417	6300	88.41	20240328	13630	-12.91	20240417	4510	163.19	20230726	0.00	N	008110	500	52 억		4112359	N	N	0	N	02	N
143	20240502	110214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11900	120	2	1.02	92592030	7804	14.73	11950	12100	11700	15310	8250	11780	11864.69	39.20	0	1347	13606	12692	12236	11322	10866	12465	11095	52	3530	500	0	10	1	10490447	1248	13.62	0.56	03	0.07	874.00	21357.00	13630	20240417	-12.69	4510	20230726	163.86	13630	-12.69	20240417	6300	88.89	20240328	13630	-12.69	20240417	4510	163.86	20230726	0.00	N	008110	500	52 억		4112359	N	N	0	N	02	N
144	20240502	100214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	11840	60	2	0.51	65565610	5519	10.42	11950	12100	11700	15310	8250	11780	11879.98	39.20	0	315	13606	12692	12236	11322	10866	12465	11095	52	3530	500	0	10	1	10490447	1242	13.55	0.55	03	0.05	874.00	21357.00	13630	20240417	-13.13	4510	20230726	162.53	13630	-13.13	20240417	6300	87.94	20240328	13630	-13.13	20240417	4510	162.53	20230726	0.00	N	008110	500	52 억		4112359	N	N	0	N	02	N
145	20240502	090214	51	100.00	KOSPI		전기.전자	N	N	N	N		N	12000	220	2	1.87	16369920	1369	2.58	11950	12100	11940	15310	8250	11780	11957.57	39.20	0	-23	13606	12692	12236	11322	10866	12465	11095	52	3530	500	0	10	1	10490447	1259	13.73	0.56	03	0.01	874.00	21357.00	13630	20240417	-11.96	4510	20230726	166.08	13630	-11.96	20240417	6300	90.48	20240328	13630	-11.96	20240417	4510	166.08	20230726	0.00	N	008110	500	52 억		4112359	N	N	0	N	02	N