KissMeData/298040/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	161143	57	100.00	KOSPI		전기.전자	N	N	N	N		N	442000	10500	2	2.43	75620754500	172629	159.91	428500	455500	423000	560000	302500	431500	438041.15	11.57	0	-6744	455500	443500	431500	419500	407500	437500	413500	466	128500	5000	319310	500	1	9324548	41215	35.54	3.81	12	1.85	12438.00	115933.00	469000	20240528	-5.76	78700	20230530	461.63	469000	-5.76	20240528	156100	183.15	20240103	469000	-5.76	20240528	79500	455.97	20230601	1.48	N	298040	5000	466 억		1079100	N	N	24	N	00	N
3	20240531	151144	57	100.00	KOSPI		전기.전자	N	N	N	N		N	443500	12000	2	2.78	71769878500	163923	151.85	428500	455500	423000	560000	302500	431500	437829.94	11.57	0	-6073	455500	443500	431500	419500	407500	437500	413500	466	128500	5000	319310	500	1	9324548	41354	35.66	3.83	12	1.76	12438.00	115933.00	469000	20240528	-5.44	78700	20230530	463.53	469000	-5.44	20240528	156100	184.11	20240103	469000	-5.44	20240528	79500	457.86	20230601	1.48	N	298040	5000	466 억		1079100	N	N	1046	N	00	N
4	20240531	141142	57	100.00	KOSPI		전기.전자	N	N	N	N		N	431000	-500	5	-0.12	60746296000	138836	128.61	428500	455500	423000	560000	302500	431500	437543.52	11.57	0	-7376	455500	443500	431500	419500	407500	437500	413500	466	128500	5000	319310	500	1	9324548	40189	34.65	3.72	12	1.49	12438.00	115933.00	469000	20240528	-8.10	78700	20230530	447.65	469000	-8.10	20240528	156100	176.11	20240103	469000	-8.10	20240528	79500	442.14	20230601	1.48	N	298040	5000	466 억		1079100	N	N	1046	N	00	N
5	20240531	131146	57	100.00	KOSPI		전기.전자	N	N	N	N		N	425500	-6000	5	-1.39	50756424500	115754	107.23	428500	455500	423000	560000	302500	431500	438490.23	11.57	0	-6017	455500	443500	431500	419500	407500	437500	413500	466	128500	5000	319310	500	1	9324548	39676	34.21	3.67	12	1.24	12438.00	115933.00	469000	20240528	-9.28	78700	20230530	440.66	469000	-9.28	20240528	156100	172.58	20240103	469000	-9.28	20240528	79500	435.22	20230601	1.48	N	298040	5000	466 억		1079100	N	N	1046	N	00	N
6	20240531	121148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	425500	-6000	5	-1.39	46806923000	106461	98.62	428500	455500	424000	560000	302500	431500	439668.92	11.57	0	-5761	455500	443500	431500	419500	407500	437500	413500	466	128500	5000	319310	500	1	9324548	39676	34.21	3.67	12	1.14	12438.00	115933.00	469000	20240528	-9.28	78700	20230530	440.66	469000	-9.28	20240528	156100	172.58	20240103	469000	-9.28	20240528	79500	435.22	20230601	1.48	N	298040	5000	466 억		1079100	N	N	1046	N	00	N
7	20240531	111145	57	100.00	KOSPI		전기.전자	N	N	N	N		N	427000	-4500	5	-1.04	41314755500	93591	86.70	428500	455500	426000	560000	302500	431500	441448.12	11.57	0	-3736	455500	443500	431500	419500	407500	437500	413500	466	128500	5000	319310	500	1	9324548	39816	34.33	3.68	12	1.00	12438.00	115933.00	469000	20240528	-8.96	78700	20230530	442.57	469000	-8.96	20240528	156100	173.54	20240103	469000	-8.96	20240528	79500	437.11	20230601	1.48	N	298040	5000	466 억		1079100	N	N	1046	N	00	N
8	20240531	101141	57	100.00	KOSPI		전기.전자	N	N	N	N		N	437000	5500	2	1.27	32977170000	74303	68.83	428500	455500	427000	560000	302500	431500	443833.78	11.57	0	-713	455500	443500	431500	419500	407500	437500	413500	466	128500	5000	319310	500	1	9324548	40748	35.13	3.77	12	0.80	12438.00	115933.00	469000	20240528	-6.82	78700	20230530	455.27	469000	-6.82	20240528	156100	179.95	20240103	469000	-6.82	20240528	79500	449.69	20230601	1.48	N	298040	5000	466 억		1079100	N	N	1046	N	00	N
9	20240531	091148	57	100.00	KOSPI		전기.전자	N	N	N	N		N	442000	10500	2	2.43	7369837000	16843	15.60	428500	443500	427000	560000	302500	431500	437590.48	11.57	0	1633	455500	443500	431500	419500	407500	437500	413500	466	128500	5000	319310	500	1	9324548	41215	35.54	3.81	12	0.18	12438.00	115933.00	469000	20240528	-5.76	78700	20230530	461.63	469000	-5.76	20240528	156100	183.15	20240103	469000	-5.76	20240528	79500	455.97	20230601	1.48	N	298040	5000	466 억		1079100	N	N	1046	N	00	N
10	20240530	161140	57	100.00	KOSPI		전기.전자	N	N	N	N		N	431500	-6000	5	-1.37	46180073000	107597	74.59	434500	443500	419500	568000	306500	437500	429184.76	11.57	0	-2291	479500	458500	444500	423500	409500	451500	416500	466	130500	5000	323750	500	1	9324548	40235	34.69	3.72	12	1.15	12438.00	115933.00	469000	20240528	-8.00	78700	20230530	448.28	469000	-8.00	20240528	156100	176.43	20240103	469000	-8.00	20240528	78700	448.28	20230530	1.44	N	298040	5000	466 억		1078827	N	N	1046	N	00	N
11	20240530	151140	57	100.00	KOSPI		전기.전자	N	N	N	N		N	432500	-5000	5	-1.14	44515959000	103744	71.92	434500	443500	419500	568000	306500	437500	429085.78	11.57	0	-1988	479500	458500	444500	423500	409500	451500	416500	466	130500	5000	323750	500	1	9324548	40329	34.77	3.73	12	1.11	12438.00	115933.00	469000	20240528	-7.78	78700	20230530	449.56	469000	-7.78	20240528	156100	177.07	20240103	469000	-7.78	20240528	78700	449.56	20230530	1.44	N	298040	5000	466 억		1078827	N	N	631	N	00	N
12	20240530	141139	57	100.00	KOSPI		전기.전자	N	N	N	N		N	422500	-15000	5	-3.43	35052607000	81735	56.66	434500	443500	419500	568000	306500	437500	428845.64	11.57	0	-1565	479500	458500	444500	423500	409500	451500	416500	466	130500	5000	323750	500	1	9324548	39396	33.97	3.64	12	0.88	12438.00	115933.00	469000	20240528	-9.91	78700	20230530	436.85	469000	-9.91	20240528	156100	170.66	20240103	469000	-9.91	20240528	78700	436.85	20230530	1.44	N	298040	5000	466 억		1078827	N	N	631	N	00	N
13	20240530	131141	57	100.00	KOSPI		전기.전자	N	N	N	N		N	423500	-14000	5	-3.20	27062133500	62769	43.52	434500	443500	422500	568000	306500	437500	431127.86	11.57	0	-7425	479500	458500	444500	423500	409500	451500	416500	466	130500	5000	323750	500	1	9324548	39489	34.05	3.65	12	0.67	12438.00	115933.00	469000	20240528	-9.70	78700	20230530	438.12	469000	-9.70	20240528	156100	171.30	20240103	469000	-9.70	20240528	78700	438.12	20230530	1.44	N	298040	5000	466 억		1078827	N	N	631	N	00	N
14	20240530	121138	57	100.00	KOSPI		전기.전자	N	N	N	N		N	426500	-11000	5	-2.51	22850916000	52878	36.66	434500	443500	425000	568000	306500	437500	432133.45	11.57	0	-6241	479500	458500	444500	423500	409500	451500	416500	466	130500	5000	323750	500	1	9324548	39769	34.29	3.68	12	0.57	12438.00	115933.00	469000	20240528	-9.06	78700	20230530	441.93	469000	-9.06	20240528	156100	173.22	20240103	469000	-9.06	20240528	78700	441.93	20230530	1.44	N	298040	5000	466 억		1078827	N	N	631	N	00	N
15	20240530	111140	57	100.00	KOSPI		전기.전자	N	N	N	N		N	430000	-7500	5	-1.71	19616246000	45299	31.40	434500	443500	425000	568000	306500	437500	433028.91	11.57	0	-5068	479500	458500	444500	423500	409500	451500	416500	466	130500	5000	323750	500	1	9324548	40096	34.57	3.71	12	0.49	12438.00	115933.00	469000	20240528	-8.32	78700	20230530	446.38	469000	-8.32	20240528	156100	175.46	20240103	469000	-8.32	20240528	78700	446.38	20230530	1.44	N	298040	5000	466 억		1078827	N	N	631	N	00	N
16	20240530	101143	57	100.00	KOSPI		전기.전자	N	N	N	N		N	431000	-6500	5	-1.49	16425066500	37873	26.26	434500	443500	425000	568000	306500	437500	433677.43	11.57	0	-4590	479500	458500	444500	423500	409500	451500	416500	466	130500	5000	323750	500	1	9324548	40189	34.65	3.72	12	0.41	12438.00	115933.00	469000	20240528	-8.10	78700	20230530	447.65	469000	-8.10	20240528	156100	176.11	20240103	469000	-8.10	20240528	78700	447.65	20230530	1.44	N	298040	5000	466 억		1078827	N	N	631	N	00	N
17	20240530	091141	57	100.00	KOSPI		전기.전자	N	N	N	N		N	430000	-7500	5	-1.71	4322597000	9950	6.90	434500	440500	429000	568000	306500	437500	434399.14	11.57	0	-1746	479500	458500	444500	423500	409500	451500	416500	466	130500	5000	323750	500	1	9324548	40096	34.57	3.71	12	0.11	12438.00	115933.00	469000	20240528	-8.32	78700	20230530	446.38	469000	-8.32	20240528	156100	175.46	20240103	469000	-8.32	20240528	78700	446.38	20230530	1.44	N	298040	5000	466 억		1078827	N	N	631	N	00	N
18	20240529	161129	57	100.00	KOSPI		전기.전자	N	N	N	N		N	437500	-12000	5	-2.67	63465299000	143685	76.91	459500	465500	430500	584000	315000	449500	441694.44	11.81	0	-19803	493166	471332	447166	425332	401166	482250	436250	466	134500	5000	332630	500	1	9324548	40795	35.17	3.77	12	1.54	12438.00	115933.00	469000	20240528	-6.72	76100	20230522	474.90	469000	-6.72	20240528	156100	180.27	20240103	469000	-6.72	20240528	78700	455.91	20230530	1.44	N	298040	5000	466 억		1100874	N	N	631	N	00	N
19	20240529	151130	57	100.00	KOSPI		전기.전자	N	N	N	N		N	438000	-11500	5	-2.56	61986990000	140307	75.10	459500	465500	430500	584000	315000	449500	441786.02	11.81	0	-19258	493166	471332	447166	425332	401166	482250	436250	466	134500	5000	332630	500	1	9324548	40842	35.21	3.78	12	1.50	12438.00	115933.00	469000	20240528	-6.61	76100	20230522	475.56	469000	-6.61	20240528	156100	180.59	20240103	469000	-6.61	20240528	78700	456.54	20230530	1.44	N	298040	5000	466 억		1100874	N	N	90	N	00	N
20	20240529	141131	57	100.00	KOSPI		전기.전자	N	N	N	N		N	436000	-13500	5	-3.00	55237051000	124854	66.83	459500	465500	430500	584000	315000	449500	442403.43	11.81	0	-15784	493166	471332	447166	425332	401166	482250	436250	466	134500	5000	332630	500	1	9324548	40655	35.05	3.76	12	1.34	12438.00	115933.00	469000	20240528	-7.04	76100	20230522	472.93	469000	-7.04	20240528	156100	179.31	20240103	469000	-7.04	20240528	78700	454.00	20230530	1.44	N	298040	5000	466 억		1100874	N	N	90	N	00	N
21	20240529	131133	57	100.00	KOSPI		전기.전자	N	N	N	N		N	433000	-16500	5	-3.67	46404564500	104536	55.95	459500	465500	431000	584000	315000	449500	443900.73	11.81	0	-14683	493166	471332	447166	425332	401166	482250	436250	466	134500	5000	332630	500	1	9324548	40375	34.81	3.73	12	1.12	12438.00	115933.00	469000	20240528	-7.68	76100	20230522	468.99	469000	-7.68	20240528	156100	177.39	20240103	469000	-7.68	20240528	78700	450.19	20230530	1.44	N	298040	5000	466 억		1100874	N	N	90	N	00	N
22	20240529	121132	57	100.00	KOSPI		전기.전자	N	N	N	N		N	437500	-12000	5	-2.67	38509897000	86365	46.23	459500	465500	433000	584000	315000	449500	445889.88	11.81	0	-16628	493166	471332	447166	425332	401166	482250	436250	466	134500	5000	332630	500	1	9324548	40795	35.17	3.77	12	0.93	12438.00	115933.00	469000	20240528	-6.72	76100	20230522	474.90	469000	-6.72	20240528	156100	180.27	20240103	469000	-6.72	20240528	78700	455.91	20230530	1.44	N	298040	5000	466 억		1100874	N	N	90	N	00	N
23	20240529	111132	57	100.00	KOSPI		전기.전자	N	N	N	N		N	439500	-10000	5	-2.22	34176540000	76479	40.93	459500	465500	433000	584000	315000	449500	446868.95	11.81	0	-14279	493166	471332	447166	425332	401166	482250	436250	466	134500	5000	332630	500	1	9324548	40981	35.34	3.79	12	0.82	12438.00	115933.00	469000	20240528	-6.29	76100	20230522	477.53	469000	-6.29	20240528	156100	181.55	20240103	469000	-6.29	20240528	78700	458.45	20230530	1.44	N	298040	5000	466 억		1100874	N	N	90	N	00	N
24	20240529	101125	57	100.00	KOSPI		전기.전자	N	N	N	N		N	440500	-9000	5	-2.00	24247188500	53835	28.81	459500	465500	433000	584000	315000	449500	450401.09	11.81	0	-10911	493166	471332	447166	425332	401166	482250	436250	466	134500	5000	332630	500	1	9324548	41075	35.42	3.80	12	0.58	12438.00	115933.00	469000	20240528	-6.08	76100	20230522	478.84	469000	-6.08	20240528	156100	182.19	20240103	469000	-6.08	20240528	78700	459.72	20230530	1.44	N	298040	5000	466 억		1100874	N	N	90	N	00	N
25	20240529	091127	57	100.00	KOSPI		전기.전자	N	N	N	N		N	456000	6500	2	1.45	8317058500	18079	9.68	459500	465500	453000	584000	315000	449500	460140.38	11.81	0	-5001	493166	471332	447166	425332	401166	482250	436250	466	134500	5000	332630	500	1	9324548	42520	36.66	3.93	12	0.19	12438.00	115933.00	469000	20240528	-2.77	76100	20230522	499.21	469000	-2.77	20240528	156100	192.12	20240103	469000	-2.77	20240528	78700	479.42	20230530	1.44	N	298040	5000	466 억		1100874	N	N	90	N	00	N
26	20240528	161123	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	449500	20500	2	4.78	83487783500	185362	77.11	430000	469000	423000	557000	300500	429000	450410.52	11.61	0	2436	473666	451332	433166	410832	392666	462500	422000	466	128000	5000	317460	500	1	9324548	41914	36.14	3.88	12	1.99	12438.00	115933.00	469000	20240528	-4.16	75600	20230519	494.58	469000	-4.16	20240528	156100	187.96	20240103	469000	-4.16	20240528	78700	471.16	20230530	1.43	N	298040	5000	466 억		1082258	N	N	90	N	00	N
27	20240528	151125	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	449500	20500	2	4.78	79845454000	177279	73.75	430000	469000	423000	557000	300500	429000	450400.71	11.61	0	2130	473666	451332	433166	410832	392666	462500	422000	466	128000	5000	317460	500	1	9324548	41914	36.14	3.88	12	1.90	12438.00	115933.00	469000	20240528	-4.16	75600	20230519	494.58	469000	-4.16	20240528	156100	187.96	20240103	469000	-4.16	20240528	78700	471.16	20230530	1.43	N	298040	5000	466 억		1082258	N	N	733	N	00	N
28	20240528	141128	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	446000	17000	2	3.96	71410085000	158281	65.84	430000	469000	423000	557000	300500	429000	451167.61	11.61	0	-524	473666	451332	433166	410832	392666	462500	422000	466	128000	5000	317460	500	1	9324548	41587	35.86	3.85	12	1.70	12438.00	115933.00	469000	20240528	-4.90	75600	20230519	489.95	469000	-4.90	20240528	156100	185.71	20240103	469000	-4.90	20240528	78700	466.71	20230530	1.43	N	298040	5000	466 억		1082258	N	N	733	N	00	N
29	20240528	131123	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	449000	20000	2	4.66	65794866500	145697	60.61	430000	469000	423000	557000	300500	429000	451595.19	11.61	0	-1927	473666	451332	433166	410832	392666	462500	422000	466	128000	5000	317460	500	1	9324548	41867	36.10	3.87	12	1.56	12438.00	115933.00	469000	20240528	-4.26	75600	20230519	493.92	469000	-4.26	20240528	156100	187.64	20240103	469000	-4.26	20240528	78700	470.52	20230530	1.43	N	298040	5000	466 억		1082258	N	N	733	N	00	N
30	20240528	121123	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	450000	21000	2	4.90	61730722000	136677	56.86	430000	469000	423000	557000	300500	429000	451662.85	11.61	0	-1546	473666	451332	433166	410832	392666	462500	422000	466	128000	5000	317460	500	1	9324548	41960	36.18	3.88	12	1.47	12438.00	115933.00	469000	20240528	-4.05	75600	20230519	495.24	469000	-4.05	20240528	156100	188.28	20240103	469000	-4.05	20240528	78700	471.79	20230530	1.43	N	298040	5000	466 억		1082258	N	N	733	N	00	N
31	20240528	111108	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	455500	26500	2	6.18	55595547500	123093	51.21	430000	469000	423000	557000	300500	429000	451664.58	11.61	0	-1711	473666	451332	433166	410832	392666	462500	422000	466	128000	5000	317460	500	1	9324548	42473	36.62	3.93	12	1.32	12438.00	115933.00	469000	20240528	-2.88	75600	20230519	502.51	469000	-2.88	20240528	156100	191.80	20240103	469000	-2.88	20240528	78700	478.78	20230530	1.43	N	298040	5000	466 억		1082258	N	N	733	N	00	N
32	20240528	101124	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	451000	22000	2	5.13	45700311500	101346	42.16	430000	469000	423000	557000	300500	429000	450945.03	11.61	0	-3440	473666	451332	433166	410832	392666	462500	422000	466	128000	5000	317460	500	1	9324548	42054	36.26	3.89	12	1.09	12438.00	115933.00	469000	20240528	-3.84	75600	20230519	496.56	469000	-3.84	20240528	156100	188.92	20240103	469000	-3.84	20240528	78700	473.06	20230530	1.43	N	298040	5000	466 억		1082258	N	N	733	N	00	N
33	20240528	091127	57	100.00	KOSPI		전기.전자	N	N	N	N		N	437500	8500	2	1.98	7020625500	16144	6.72	430000	440500	423000	557000	300500	429000	434894.57	11.61	0	-3773	473666	451332	433166	410832	392666	462500	422000	466	128000	5000	317460	500	1	9324548	40795	35.17	3.77	12	0.17	12438.00	115933.00	455500	20240527	-3.95	75600	20230519	478.70	455500	-3.95	20240527	156100	180.27	20240103	455500	-3.95	20240527	78700	455.91	20230530	1.43	N	298040	5000	466 억		1082258	N	N	733	N	00	N
34	20240527	161109	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	429000	12500	2	3.00	104778719500	239659	122.84	425500	455500	415000	541000	292000	416500	437203.45	11.68	0	-17860	442500	429500	413000	400000	383500	436000	406500	466	124500	5000	308210	500	1	9324548	40002	34.49	3.70	12	2.57	12438.00	115933.00	455500	20240527	-5.82	75600	20230519	467.46	455500	-5.82	20240527	156100	174.82	20240103	455500	-5.82	20240527	78700	445.11	20230530	1.42	N	298040	5000	466 억		1089130	N	N	733	N	00	N
35	20240527	151126	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	429500	13000	2	3.12	102440105000	234202	120.04	425500	455500	415000	541000	292000	416500	437400.64	11.68	0	-17035	442500	429500	413000	400000	383500	436000	406500	466	124500	5000	308210	500	1	9324548	40049	34.53	3.70	12	2.51	12438.00	115933.00	455500	20240527	-5.71	75600	20230519	468.12	455500	-5.71	20240527	156100	175.14	20240103	455500	-5.71	20240527	78700	445.74	20230530	1.42	N	298040	5000	466 억		1089130	N	N	49	N	00	N
36	20240527	141122	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	442500	26000	2	6.24	89523743500	204522	104.83	425500	455500	415000	541000	292000	416500	437721.83	11.68	0	-13304	442500	429500	413000	400000	383500	436000	406500	466	124500	5000	308210	500	1	9324548	41261	35.58	3.82	12	2.19	12438.00	115933.00	455500	20240527	-2.85	75600	20230519	485.32	455500	-2.85	20240527	156100	183.47	20240103	455500	-2.85	20240527	78700	462.26	20230530	1.42	N	298040	5000	466 억		1089130	N	N	49	N	00	N
37	20240527	131122	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	434500	18000	2	4.32	73359249000	167930	86.07	425500	455500	415000	541000	292000	416500	436844.21	11.68	0	-11022	442500	429500	413000	400000	383500	436000	406500	466	124500	5000	308210	500	1	9324548	40515	34.93	3.75	12	1.80	12438.00	115933.00	455500	20240527	-4.61	75600	20230519	474.74	455500	-4.61	20240527	156100	178.35	20240103	455500	-4.61	20240527	78700	452.10	20230530	1.42	N	298040	5000	466 억		1089130	N	N	49	N	00	N
38	20240527	121121	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	430500	14000	2	3.36	66828733500	152905	78.37	425500	455500	415000	541000	292000	416500	437060.49	11.68	0	-11386	442500	429500	413000	400000	383500	436000	406500	466	124500	5000	308210	500	1	9324548	40142	34.61	3.71	12	1.64	12438.00	115933.00	455500	20240527	-5.49	75600	20230519	469.44	455500	-5.49	20240527	156100	175.78	20240103	455500	-5.49	20240527	78700	447.01	20230530	1.42	N	298040	5000	466 억		1089130	N	N	49	N	00	N
39	20240527	111121	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	433000	16500	2	3.96	61204007500	139857	71.68	425500	455500	415000	541000	292000	416500	437618.48	11.68	0	-8397	442500	429500	413000	400000	383500	436000	406500	466	124500	5000	308210	500	1	9324548	40375	34.81	3.73	12	1.50	12438.00	115933.00	455500	20240527	-4.94	75600	20230519	472.75	455500	-4.94	20240527	156100	177.39	20240103	455500	-4.94	20240527	78700	450.19	20230530	1.42	N	298040	5000	466 억		1089130	N	N	49	N	00	N
40	20240527	101119	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	436000	19500	2	4.68	53593889000	122434	62.75	425500	455500	415000	541000	292000	416500	437736.98	11.68	0	-3844	442500	429500	413000	400000	383500	436000	406500	466	124500	5000	308210	500	1	9324548	40655	35.05	3.76	12	1.31	12438.00	115933.00	455500	20240527	-4.28	75600	20230519	476.72	455500	-4.28	20240527	156100	179.31	20240103	455500	-4.28	20240527	78700	454.00	20230530	1.42	N	298040	5000	466 억		1089130	N	N	49	N	00	N
41	20240527	091122	57	100.00	KOSPI		전기.전자	N	N	N	N		N	435000	18500	2	4.44	13031858000	30466	15.62	425500	441000	415000	541000	292000	416500	427750.87	11.68	0	-1414	442500	429500	413000	400000	383500	436000	406500	466	124500	5000	308210	500	1	9324548	40562	34.97	3.75	12	0.33	12438.00	115933.00	447000	20240520	-2.68	75600	20230519	475.40	447000	-2.68	20240520	156100	178.67	20240103	447000	-2.68	20240520	78700	452.73	20230530	1.42	N	298040	5000	466 억		1089130	N	N	49	N	00	N
42	20240524	161018	57	100.00	KOSPI		전기.전자	N	N	N	N		N	416500	7500	2	1.83	80348806500	194403	98.28	396500	426000	396500	531000	286500	409000	413304.90	11.76	0	-15706	437333	423166	404333	390166	371333	430250	397250	466	122000	5000	302660	500	1	9324548	38837	33.49	3.59	12	2.08	12438.00	115933.00	447000	20240520	-6.82	75600	20230519	450.93	447000	-6.82	20240520	156100	166.82	20240103	447000	-6.82	20240520	78700	429.22	20230530	1.39	N	298040	5000	466 억		1096346	N	N	49	N	00	N
43	20240524	151019	57	100.00	KOSPI		전기.전자	N	N	N	N		N	418000	9000	2	2.20	77930352500	188598	95.35	396500	426000	396500	531000	286500	409000	413208.82	11.76	0	-15379	437333	423166	404333	390166	371333	430250	397250	466	122000	5000	302660	500	1	9324548	38977	33.61	3.61	12	2.02	12438.00	115933.00	447000	20240520	-6.49	75600	20230519	452.91	447000	-6.49	20240520	156100	167.78	20240103	447000	-6.49	20240520	78700	431.13	20230530	1.39	N	298040	5000	466 억		1096346	N	N	12	N	00	N
44	20240524	141025	57	100.00	KOSPI		전기.전자	N	N	N	N		N	422000	13000	2	3.18	66963756500	162477	82.14	396500	426000	396500	531000	286500	409000	412143.01	11.76	0	-5464	437333	423166	404333	390166	371333	430250	397250	466	122000	5000	302660	500	1	9324548	39350	33.93	3.64	12	1.74	12438.00	115933.00	447000	20240520	-5.59	75600	20230519	458.20	447000	-5.59	20240520	156100	170.34	20240103	447000	-5.59	20240520	78700	436.21	20230530	1.39	N	298040	5000	466 억		1096346	N	N	12	N	00	N
45	20240524	131020	57	100.00	KOSPI		전기.전자	N	N	N	N		N	423000	14000	2	3.42	50699255500	123933	62.66	396500	424500	396500	531000	286500	409000	409086.00	11.76	0	4430	437333	423166	404333	390166	371333	430250	397250	466	122000	5000	302660	500	1	9324548	39443	34.01	3.65	12	1.33	12438.00	115933.00	447000	20240520	-5.37	75600	20230519	459.52	447000	-5.37	20240520	156100	170.98	20240103	447000	-5.37	20240520	78700	437.48	20230530	1.39	N	298040	5000	466 억		1096346	N	N	12	N	00	N
46	20240524	121022	57	100.00	KOSPI		전기.전자	N	N	N	N		N	416000	7000	2	1.71	39678409500	97572	49.33	396500	419000	396500	531000	286500	409000	406657.72	11.76	0	2413	437333	423166	404333	390166	371333	430250	397250	466	122000	5000	302660	500	1	9324548	38790	33.45	3.59	12	1.05	12438.00	115933.00	447000	20240520	-6.94	75600	20230519	450.26	447000	-6.94	20240520	156100	166.50	20240103	447000	-6.94	20240520	78700	428.59	20230530	1.39	N	298040	5000	466 억		1096346	N	N	12	N	00	N
47	20240524	111019	57	100.00	KOSPI		전기.전자	N	N	N	N		N	409000	0	3	0.00	29026591000	71793	36.30	396500	414000	396500	531000	286500	409000	404309.42	11.76	0	3281	437333	423166	404333	390166	371333	430250	397250	466	122000	5000	302660	500	1	9324548	38137	32.88	3.53	12	0.77	12438.00	115933.00	447000	20240520	-8.50	75600	20230519	441.01	447000	-8.50	20240520	156100	162.01	20240103	447000	-8.50	20240520	78700	419.70	20230530	1.39	N	298040	5000	466 억		1096346	N	N	12	N	00	N
48	20240524	101028	57	100.00	KOSPI		전기.전자	N	N	N	N		N	401000	-8000	5	-1.96	20579813500	50996	25.78	396500	414000	396500	531000	286500	409000	403557.30	11.76	0	2557	437333	423166	404333	390166	371333	430250	397250	466	122000	5000	302660	500	1	9324548	37391	32.24	3.46	12	0.55	12438.00	115933.00	447000	20240520	-10.29	75600	20230519	430.42	447000	-10.29	20240520	156100	156.89	20240103	447000	-10.29	20240520	78700	409.53	20230530	1.39	N	298040	5000	466 억		1096346	N	N	12	N	00	N
49	20240524	091020	57	100.00	KOSPI		전기.전자	N	N	N	N		N	406500	-2500	5	-0.61	5105019500	12524	6.33	396500	414000	396500	531000	286500	409000	407618.82	11.76	0	3679	437333	423166	404333	390166	371333	430250	397250	466	122000	5000	302660	500	1	9324548	37904	32.68	3.51	12	0.13	12438.00	115933.00	447000	20240520	-9.06	75600	20230519	437.70	447000	-9.06	20240520	156100	160.41	20240103	447000	-9.06	20240520	78700	416.52	20230530	1.39	N	298040	5000	466 억		1096346	N	N	12	N	00	N
50	20240523	161018	57	100.00	KOSPI		전기.전자	N	N	N	N		N	409000	4500	2	1.11	79352057500	197111	111.74	395000	418500	385500	525000	283500	404500	402568.68	11.84	0	-2630	441166	422832	412666	394332	384166	417750	389250	466	120500	5000	299330	500	1	9324548	38137	32.88	3.53	12	2.11	12438.00	115933.00	447000	20240520	-8.50	75300	20230516	443.16	447000	-8.50	20240520	156100	162.01	20240103	447000	-8.50	20240520	78700	419.70	20230530	1.36	N	298040	5000	466 억		1104093	N	N	12	N	00	N
51	20240523	151021	57	100.00	KOSPI		전기.전자	N	N	N	N		N	410000	5500	2	1.36	77410314000	192368	109.05	395000	418500	385500	525000	283500	404500	402407.09	11.84	0	-3613	441166	422832	412666	394332	384166	417750	389250	466	120500	5000	299330	500	1	9324548	38231	32.96	3.54	12	2.06	12438.00	115933.00	447000	20240520	-8.28	75300	20230516	444.49	447000	-8.28	20240520	156100	162.65	20240103	447000	-8.28	20240520	78700	420.97	20230530	1.36	N	298040	5000	466 억		1104093	N	N	2	N	00	N
52	20240523	141024	57	100.00	KOSPI		전기.전자	N	N	N	N		N	407000	2500	2	0.62	65823497500	164075	93.01	395000	418500	385500	525000	283500	404500	401178.68	11.84	0	502	441166	422832	412666	394332	384166	417750	389250	466	120500	5000	299330	500	1	9324548	37951	32.72	3.51	12	1.76	12438.00	115933.00	447000	20240520	-8.95	75300	20230516	440.50	447000	-8.95	20240520	156100	160.73	20240103	447000	-8.95	20240520	78700	417.15	20230530	1.36	N	298040	5000	466 억		1104093	N	N	2	N	00	N
53	20240523	131023	57	100.00	KOSPI		전기.전자	N	N	N	N		N	400000	-4500	5	-1.11	57750288500	143951	81.60	395000	418500	385500	525000	283500	404500	401179.44	11.84	0	2201	441166	422832	412666	394332	384166	417750	389250	466	120500	5000	299330	500	1	9324548	37298	32.16	3.45	12	1.54	12438.00	115933.00	447000	20240520	-10.51	75300	20230516	431.21	447000	-10.51	20240520	156100	156.25	20240103	447000	-10.51	20240520	78700	408.26	20230530	1.36	N	298040	5000	466 억		1104093	N	N	2	N	00	N
54	20240523	121019	57	100.00	KOSPI		전기.전자	N	N	N	N		N	398000	-6500	5	-1.61	51339839000	127774	72.43	395000	418500	385500	525000	283500	404500	401801.25	11.84	0	1014	441166	422832	412666	394332	384166	417750	389250	466	120500	5000	299330	500	1	9324548	37112	32.00	3.43	12	1.37	12438.00	115933.00	447000	20240520	-10.96	75300	20230516	428.55	447000	-10.96	20240520	156100	154.96	20240103	447000	-10.96	20240520	78700	405.72	20230530	1.36	N	298040	5000	466 억		1104093	N	N	2	N	00	N
55	20240523	111016	57	100.00	KOSPI		전기.전자	N	N	N	N		N	404500	0	3	0.00	44703027000	111130	63.00	395000	418500	385500	525000	283500	404500	402258.21	11.84	0	2593	441166	422832	412666	394332	384166	417750	389250	466	120500	5000	299330	500	1	9324548	37718	32.52	3.49	12	1.19	12438.00	115933.00	447000	20240520	-9.51	75300	20230516	437.18	447000	-9.51	20240520	156100	159.13	20240103	447000	-9.51	20240520	78700	413.98	20230530	1.36	N	298040	5000	466 억		1104093	N	N	2	N	00	N
56	20240523	101020	57	100.00	KOSPI		전기.전자	N	N	N	N		N	406500	2000	2	0.49	35854851000	89333	50.64	395000	418500	385500	525000	283500	404500	401360.65	11.84	0	4671	441166	422832	412666	394332	384166	417750	389250	466	120500	5000	299330	500	1	9324548	37904	32.68	3.51	12	0.96	12438.00	115933.00	447000	20240520	-9.06	75300	20230516	439.84	447000	-9.06	20240520	156100	160.41	20240103	447000	-9.06	20240520	78700	416.52	20230530	1.36	N	298040	5000	466 억		1104093	N	N	2	N	00	N
57	20240523	091024	57	100.00	KOSPI		전기.전자	N	N	N	N		N	389500	-15000	5	-3.71	9681325000	24624	13.96	395000	401500	386000	525000	283500	404500	393151.47	11.84	0	5346	441166	422832	412666	394332	384166	417750	389250	466	120500	5000	299330	500	1	9324548	36319	31.32	3.36	12	0.26	12438.00	115933.00	447000	20240520	-12.86	75300	20230516	417.26	447000	-12.86	20240520	156100	149.52	20240103	447000	-12.86	20240520	78700	394.92	20230530	1.36	N	298040	5000	466 억		1104093	N	N	2	N	00	N
58	20240522	161009	57	100.00	KOSPI		전기.전자	N	N	N	N		N	404500	-15000	5	-3.58	72542138000	174803	68.25	430000	431000	402500	545000	294000	419500	415008.55	11.99	0	-19978	447833	433666	420333	406166	392833	440750	413250	466	125500	5000	310430	500	1	9324548	37718	32.52	3.49	12	1.87	12438.00	115933.00	447000	20240520	-9.51	75300	20230516	437.18	447000	-9.51	20240520	156100	159.13	20240103	447000	-9.51	20240520	76100	431.54	20230522	1.25	N	298040	5000	466 억		1118474	N	N	2	N	00	N
59	20240522	151017	57	100.00	KOSPI		전기.전자	N	N	N	N		N	409500	-10000	5	-2.38	69826521500	168126	65.64	430000	431000	402500	545000	294000	419500	415322.54	11.99	0	-18236	447833	433666	420333	406166	392833	440750	413250	466	125500	5000	310430	500	1	9324548	38184	32.92	3.53	12	1.80	12438.00	115933.00	447000	20240520	-8.39	75300	20230516	443.82	447000	-8.39	20240520	156100	162.33	20240103	447000	-8.39	20240520	76100	438.11	20230522	1.25	N	298040	5000	466 억		1118474	N	N	21	N	00	N
60	20240522	141017	57	100.00	KOSPI		전기.전자	N	N	N	N		N	408500	-11000	5	-2.62	57182803000	136966	53.47	430000	431000	403500	545000	294000	419500	417496.32	11.99	0	-18148	447833	433666	420333	406166	392833	440750	413250	466	125500	5000	310430	500	1	9324548	38091	32.84	3.52	12	1.47	12438.00	115933.00	447000	20240520	-8.61	75300	20230516	442.50	447000	-8.61	20240520	156100	161.69	20240103	447000	-8.61	20240520	76100	436.79	20230522	1.25	N	298040	5000	466 억		1118474	N	N	21	N	00	N
61	20240522	131014	57	100.00	KOSPI		전기.전자	N	N	N	N		N	413000	-6500	5	-1.55	46697660000	111320	43.46	430000	431000	409000	545000	294000	419500	419490.30	11.99	0	-11780	447833	433666	420333	406166	392833	440750	413250	466	125500	5000	310430	500	1	9324548	38510	33.20	3.56	12	1.19	12438.00	115933.00	447000	20240520	-7.61	75300	20230516	448.47	447000	-7.61	20240520	156100	164.57	20240103	447000	-7.61	20240520	76100	442.71	20230522	1.25	N	298040	5000	466 억		1118474	N	N	21	N	00	N
62	20240522	121132	57	100.00	KOSPI		전기.전자	N	N	N	N		N	417500	-2000	5	-0.48	42643871500	101538	39.64	430000	431000	409000	545000	294000	419500	419979.44	11.99	0	-9771	447833	433666	420333	406166	392833	440750	413250	466	125500	5000	310430	500	1	9324548	38930	33.57	3.60	12	1.09	12438.00	115933.00	447000	20240520	-6.60	75300	20230516	454.45	447000	-6.60	20240520	156100	167.46	20240103	447000	-6.60	20240520	76100	448.62	20230522	1.25	N	298040	5000	466 억		1118474	N	N	21	N	00	N
63	20240522	111023	57	100.00	KOSPI		전기.전자	N	N	N	N		N	425000	5500	2	1.31	36121772000	86013	33.58	430000	431000	409000	545000	294000	419500	419957.13	11.99	0	-7195	447833	433666	420333	406166	392833	440750	413250	466	125500	5000	310430	500	1	9324548	39629	34.17	3.67	12	0.92	12438.00	115933.00	447000	20240520	-4.92	75300	20230516	464.41	447000	-4.92	20240520	156100	172.26	20240103	447000	-4.92	20240520	76100	458.48	20230522	1.25	N	298040	5000	466 억		1118474	N	N	21	N	00	N
64	20240522	101016	57	100.00	KOSPI		전기.전자	N	N	N	N		N	419500	0	3	0.00	22642512500	54333	21.21	430000	430000	409000	545000	294000	419500	416735.86	11.99	0	-5959	447833	433666	420333	406166	392833	440750	413250	466	125500	5000	310430	500	1	9324548	39116	33.73	3.62	12	0.58	12438.00	115933.00	447000	20240520	-6.15	75300	20230516	457.10	447000	-6.15	20240520	156100	168.74	20240103	447000	-6.15	20240520	76100	451.25	20230522	1.25	N	298040	5000	466 억		1118474	N	N	21	N	00	N
65	20240522	091017	57	100.00	KOSPI		전기.전자	N	N	N	N		N	416000	-3500	5	-0.83	7795438500	18528	7.23	430000	430000	412500	545000	294000	419500	420738.33	11.99	0	-6096	447833	433666	420333	406166	392833	440750	413250	466	125500	5000	310430	500	1	9324548	38790	33.45	3.59	12	0.20	12438.00	115933.00	447000	20240520	-6.94	75300	20230516	452.46	447000	-6.94	20240520	156100	166.50	20240103	447000	-6.94	20240520	76100	446.65	20230522	1.25	N	298040	5000	466 억		1118474	N	N	21	N	00	N
66	20240521	161001	57	100.00	KOSPI		전기.전자	N	N	N	N		N	419500	0	3	0.00	106983664500	255196	38.71	416000	434500	407000	545000	294000	419500	419220.82	11.79	0	93	492166	455832	410666	374332	329166	474000	392500	466	125500	5000	310430	500	1	9324548	39116	33.73	3.62	12	2.74	12438.00	115933.00	447000	20240520	-6.15	75300	20230516	457.10	447000	-6.15	20240520	156100	168.74	20240103	447000	-6.15	20240520	76100	451.25	20230522	1.20	N	298040	5000	466 억		1099645	N	N	21	N	00	N
67	20240521	151012	57	100.00	KOSPI		전기.전자	N	N	N	N		N	414500	-5000	5	-1.19	102121128000	243551	36.95	416000	434500	407000	545000	294000	419500	419300.67	11.79	0	-500	492166	455832	410666	374332	329166	474000	392500	466	125500	5000	310430	500	1	9324548	38650	33.33	3.58	12	2.61	12438.00	115933.00	447000	20240520	-7.27	75300	20230516	450.46	447000	-7.27	20240520	156100	165.53	20240103	447000	-7.27	20240520	76100	444.68	20230522	1.20	N	298040	5000	466 억		1099645	N	N	414	N	00	N
68	20240521	141013	57	100.00	KOSPI		전기.전자	N	N	N	N		N	414500	-5000	5	-1.19	91595485000	218266	33.11	416000	434500	407000	545000	294000	419500	419650.83	11.79	0	-42	492166	455832	410666	374332	329166	474000	392500	466	125500	5000	310430	500	1	9324548	38650	33.33	3.58	12	2.34	12438.00	115933.00	447000	20240520	-7.27	75300	20230516	450.46	447000	-7.27	20240520	156100	165.53	20240103	447000	-7.27	20240520	76100	444.68	20230522	1.20	N	298040	5000	466 억		1099645	N	N	414	N	00	N
69	20240521	131012	57	100.00	KOSPI		전기.전자	N	N	N	N		N	428000	8500	2	2.03	76551037000	182432	27.67	416000	434500	407000	545000	294000	419500	419614.18	11.79	0	-4056	492166	455832	410666	374332	329166	474000	392500	466	125500	5000	310430	500	1	9324548	39909	34.41	3.69	12	1.96	12438.00	115933.00	447000	20240520	-4.25	75300	20230516	468.39	447000	-4.25	20240520	156100	174.18	20240103	447000	-4.25	20240520	76100	462.42	20230522	1.20	N	298040	5000	466 억		1099645	N	N	414	N	00	N
70	20240521	121009	57	100.00	KOSPI		전기.전자	N	N	N	N		N	429000	9500	2	2.26	66311270500	158588	24.06	416000	434500	407000	545000	294000	419500	418134.21	11.79	0	-7633	492166	455832	410666	374332	329166	474000	392500	466	125500	5000	310430	500	1	9324548	40002	34.49	3.70	12	1.70	12438.00	115933.00	447000	20240520	-4.03	75300	20230516	469.72	447000	-4.03	20240520	156100	174.82	20240103	447000	-4.03	20240520	76100	463.73	20230522	1.20	N	298040	5000	466 억		1099645	N	N	414	N	00	N
71	20240521	111009	57	100.00	KOSPI		전기.전자	N	N	N	N		N	420000	500	2	0.12	44212659500	106866	16.21	416000	423000	407000	545000	294000	419500	413712.53	11.79	0	-2670	492166	455832	410666	374332	329166	474000	392500	466	125500	5000	310430	500	1	9324548	39163	33.77	3.62	12	1.15	12438.00	115933.00	447000	20240520	-6.04	75300	20230516	457.77	447000	-6.04	20240520	156100	169.06	20240103	447000	-6.04	20240520	76100	451.91	20230522	1.20	N	298040	5000	466 억		1099645	N	N	414	N	00	N
72	20240521	101010	57	100.00	KOSPI		전기.전자	N	N	N	N		N	408500	-11000	5	-2.62	31747525500	76705	11.64	416000	423000	407000	545000	294000	419500	413880.37	11.79	0	-4471	492166	455832	410666	374332	329166	474000	392500	466	125500	5000	310430	500	1	9324548	38091	32.84	3.52	12	0.82	12438.00	115933.00	447000	20240520	-8.61	75300	20230516	442.50	447000	-8.61	20240520	156100	161.69	20240103	447000	-8.61	20240520	76100	436.79	20230522	1.20	N	298040	5000	466 억		1099645	N	N	414	N	00	N
73	20240521	091007	57	100.00	KOSPI		전기.전자	N	N	N	N		N	416500	-3000	5	-0.72	11788393500	28357	4.30	416000	423000	410500	545000	294000	419500	415693.84	11.79	0	-1532	492166	455832	410666	374332	329166	474000	392500	466	125500	5000	310430	500	1	9324548	38837	33.49	3.59	12	0.30	12438.00	115933.00	447000	20240520	-6.82	75300	20230516	453.12	447000	-6.82	20240520	156100	166.82	20240103	447000	-6.82	20240520	76100	447.31	20230522	1.20	N	298040	5000	466 억		1099645	N	N	414	N	00	N
74	20240517	161013	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	370500	56000	2	17.81	685405492000	1885870	989.73	332500	408500	320000	408500	220500	314500	363427.10	11.61	0	52566	332166	323332	309666	300832	287166	327750	305250	466	94000	5000	232730	500	1	9324548	34547	29.79	3.20	12	20.22	12438.00	115933.00	408500	20240517	-9.30	75300	20230516	392.03	408500	-9.30	20240517	156100	137.35	20240103	408500	-9.30	20240517	75600	390.08	20230519	1.23	N	298040	5000	466 억		1082957	N	N	296	N	00	N
75	20240517	151016	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	375500	61000	2	19.40	661592415000	1821727	956.07	332500	408500	320000	408500	220500	314500	363168.16	11.61	0	37927	332166	323332	309666	300832	287166	327750	305250	466	94000	5000	232730	500	1	9324548	35014	30.19	3.24	12	19.54	12438.00	115933.00	408500	20240517	-8.08	75300	20230516	398.67	408500	-8.08	20240517	156100	140.55	20240103	408500	-8.08	20240517	75600	396.69	20230519	1.23	N	298040	5000	466 억		1082957	N	N	38	N	00	N
76	20240517	141007	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	370500	56000	2	17.81	554758252000	1541627	809.07	332500	408500	320000	408500	220500	314500	359852.95	11.61	0	28324	332166	323332	309666	300832	287166	327750	305250	466	94000	5000	232730	500	1	9324548	34547	29.79	3.20	12	16.53	12438.00	115933.00	408500	20240517	-9.30	75300	20230516	392.03	408500	-9.30	20240517	156100	137.35	20240103	408500	-9.30	20240517	75600	390.08	20230519	1.23	N	298040	5000	466 억		1082957	N	N	38	N	00	N
77	20240517	130959	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	358000	43500	2	13.83	504751039500	1405142	737.44	332500	408500	320000	408500	220500	314500	359217.64	11.61	0	14740	332166	323332	309666	300832	287166	327750	305250	466	94000	5000	232730	500	1	9324548	33382	28.78	3.09	12	15.07	12438.00	115933.00	408500	20240517	-12.36	75300	20230516	375.43	408500	-12.36	20240517	156100	129.34	20240103	408500	-12.36	20240517	75600	373.54	20230519	1.23	N	298040	5000	466 억		1082957	N	N	38	N	00	N
78	20240517	120959	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	345500	31000	2	9.86	441740675000	1227822	644.38	332500	408500	320000	408500	220500	314500	359776.45	11.61	0	13136	332166	323332	309666	300832	287166	327750	305250	466	94000	5000	232730	500	1	9324548	32216	27.78	2.98	12	13.17	12438.00	115933.00	408500	20240517	-15.42	75300	20230516	358.83	408500	-15.42	20240517	156100	121.33	20240103	408500	-15.42	20240517	75600	357.01	20230519	1.23	N	298040	5000	466 억		1082957	N	N	38	N	00	N
79	20240517	111000	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	332500	18000	2	5.72	353024862000	961904	504.82	332500	408500	331000	408500	220500	314500	367007.26	11.61	0	11367	332166	323332	309666	300832	287166	327750	305250	466	94000	5000	232730	500	1	9324548	31004	26.73	2.87	12	10.32	12438.00	115933.00	408500	20240517	-18.60	75300	20230516	341.57	408500	-18.60	20240517	156100	113.00	20240103	408500	-18.60	20240517	75600	339.81	20230519	1.23	N	298040	5000	466 억		1082957	N	N	38	N	00	N
80	20240517	100954	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	382500	68000	2	21.62	225526299500	608641	319.42	332500	408500	331000	408500	220500	314500	370542.33	11.61	0	6240	332166	323332	309666	300832	287166	327750	305250	466	94000	5000	232730	500	1	9324548	35666	30.75	3.30	12	6.53	12438.00	115933.00	408500	20240517	-6.36	75300	20230516	407.97	408500	-6.36	20240517	156100	145.04	20240103	408500	-6.36	20240517	75600	405.95	20230519	1.23	N	298040	5000	466 억		1082957	N	N	38	N	00	N
81	20240517	091001	57	100.00	KOSPI	신고가	전기.전자	N	N	N	N		N	350000	35500	2	11.29	41266416500	119924	62.94	332500	364500	331000	408500	220500	314500	344108.93	11.61	0	-2638	332166	323332	309666	300832	287166	327750	305250	466	94000	5000	232730	500	1	9324548	32636	28.14	3.02	12	1.29	12438.00	115933.00	364500	20240517	-3.98	75300	20230516	364.81	364500	-3.98	20240517	156100	124.22	20240103	364500	-3.98	20240517	75600	362.96	20230519	1.23	N	298040	5000	466 억		1082957	N	N	38	N	00	N
82	20240516	160952	57	100.00	KOSPI		전기.전자	N	N	N	N		N	314500	5000	2	1.62	58028101500	189501	123.66	309500	318500	296000	402000	217000	309500	306210.20	11.53	0	-2965	323833	316666	308833	301666	293833	312750	297750	466	92500	5000	229030	500	1	9324548	29326	25.29	2.71	12	2.03	12438.00	115933.00	357000	20240415	-11.90	75300	20230516	317.66	357000	-11.90	20240415	156100	101.47	20240103	357000	-11.90	20240415	75300	317.66	20230516	1.22	N	298040	5000	466 억		1075517	N	N	38	N	00	N
83	20240516	150950	57	100.00	KOSPI		전기.전자	N	N	N	N		N	316500	7000	2	2.26	55950517000	182911	119.36	309500	318500	296000	402000	217000	309500	305888.45	11.53	0	-1710	323833	316666	308833	301666	293833	312750	297750	466	92500	5000	229030	500	1	9324548	29512	25.45	2.73	12	1.96	12438.00	115933.00	357000	20240415	-11.34	75300	20230516	320.32	357000	-11.34	20240415	156100	102.75	20240103	357000	-11.34	20240415	75300	320.32	20230516	1.22	N	298040	5000	466 억		1075517	N	N	21	N	00	N
84	20240516	140957	57	100.00	KOSPI		전기.전자	N	N	N	N		N	312500	3000	2	0.97	46952314500	154230	100.65	309500	313000	296000	402000	217000	309500	304429.08	11.53	0	-1758	323833	316666	308833	301666	293833	312750	297750	466	92500	5000	229030	500	1	9324548	29139	25.12	2.70	12	1.65	12438.00	115933.00	357000	20240415	-12.46	75300	20230516	315.01	357000	-12.46	20240415	156100	100.19	20240103	357000	-12.46	20240415	75300	315.01	20230516	1.22	N	298040	5000	466 억		1075517	N	N	21	N	00	N
85	20240516	130950	57	100.00	KOSPI		전기.전자	N	N	N	N		N	308500	-1000	5	-0.32	37260013000	123056	80.30	309500	309500	296000	402000	217000	309500	302786.73	11.53	0	-572	323833	316666	308833	301666	293833	312750	297750	466	92500	5000	229030	500	1	9324548	28766	24.80	2.66	12	1.32	12438.00	115933.00	357000	20240415	-13.59	75300	20230516	309.69	357000	-13.59	20240415	156100	97.63	20240103	357000	-13.59	20240415	75300	309.69	20230516	1.22	N	298040	5000	466 억		1075517	N	N	21	N	00	N
86	20240516	120948	57	100.00	KOSPI		전기.전자	N	N	N	N		N	308000	-1500	5	-0.48	31299683500	103678	67.66	309500	309500	296000	402000	217000	309500	301890.05	11.53	0	-2272	323833	316666	308833	301666	293833	312750	297750	466	92500	5000	229030	500	1	9324548	28720	24.76	2.66	12	1.11	12438.00	115933.00	357000	20240415	-13.73	75300	20230516	309.03	357000	-13.73	20240415	156100	97.31	20240103	357000	-13.73	20240415	75300	309.03	20230516	1.22	N	298040	5000	466 억		1075517	N	N	21	N	00	N
87	20240516	110947	57	100.00	KOSPI		전기.전자	N	N	N	N		N	301500	-8000	5	-2.58	25586942000	84885	55.39	309500	309500	296000	402000	217000	309500	301426.58	11.53	0	-7480	323833	316666	308833	301666	293833	312750	297750	466	92500	5000	229030	500	1	9324548	28114	24.24	2.60	12	0.91	12438.00	115933.00	357000	20240415	-15.55	75300	20230516	300.40	357000	-15.55	20240415	156100	93.15	20240103	357000	-15.55	20240415	75300	300.40	20230516	1.22	N	298040	5000	466 억		1075517	N	N	21	N	00	N
88	20240516	100951	57	100.00	KOSPI		전기.전자	N	N	N	N		N	299500	-10000	5	-3.23	19730694000	65376	42.66	309500	309500	296000	402000	217000	309500	301798.26	11.53	0	-9464	323833	316666	308833	301666	293833	312750	297750	466	92500	5000	229030	500	1	9324548	27927	24.08	2.58	12	0.70	12438.00	115933.00	357000	20240415	-16.11	75300	20230516	297.74	357000	-16.11	20240415	156100	91.86	20240103	357000	-16.11	20240415	75300	297.74	20230516	1.22	N	298040	5000	466 억		1075517	N	N	21	N	00	N
89	20240516	090951	57	100.00	KOSPI		전기.전자	N	N	N	N		N	304500	-5000	5	-1.62	4748101500	15478	10.10	309500	309500	304000	402000	217000	309500	306756.92	11.53	0	-4956	323833	316666	308833	301666	293833	312750	297750	466	92500	5000	229030	500	1	9324548	28393	24.48	2.63	12	0.17	12438.00	115933.00	357000	20240415	-14.71	75300	20230516	304.38	357000	-14.71	20240415	156100	95.07	20240103	357000	-14.71	20240415	75300	304.38	20230516	1.22	N	298040	5000	466 억		1075517	N	N	21	N	00	N
90	20240514	161002	57	100.00	KOSPI		전기.전자	N	N	N	N		N	309500	-9500	5	-2.98	46717354500	152733	81.89	315000	316000	301000	414500	223500	319000	305861.71	11.68	0	-15392	343000	331000	320500	308500	298000	325750	303250	466	95500	5000	236060	500	1	9324548	28859	24.88	2.67	12	1.64	12438.00	115933.00	357000	20240415	-13.31	75300	20230516	311.02	357000	-13.31	20240415	156100	98.27	20240103	357000	-13.31	20240415	75300	311.02	20230516	1.20	N	298040	5000	466 억		1088868	N	N	21	N	00	N
91	20240514	151004	57	100.00	KOSPI		전기.전자	N	N	N	N		N	310000	-9000	5	-2.82	44018250000	144057	77.24	315000	316000	301000	414500	223500	319000	305551.63	11.68	0	-13159	343000	331000	320500	308500	298000	325750	303250	466	95500	5000	236060	500	1	9324548	28906	24.92	2.67	12	1.54	12438.00	115933.00	357000	20240415	-13.17	75300	20230516	311.69	357000	-13.17	20240415	156100	98.59	20240103	357000	-13.17	20240415	75300	311.69	20230516	1.20	N	298040	5000	466 억		1088868	N	N	8	N	00	N
92	20240514	141004	57	100.00	KOSPI		전기.전자	N	N	N	N		N	304500	-14500	5	-4.55	37710956500	123503	66.22	315000	316000	301000	414500	223500	319000	305332.95	11.68	0	-11041	343000	331000	320500	308500	298000	325750	303250	466	95500	5000	236060	500	1	9324548	28393	24.48	2.63	12	1.32	12438.00	115933.00	357000	20240415	-14.71	75300	20230516	304.38	357000	-14.71	20240415	156100	95.07	20240103	357000	-14.71	20240415	75300	304.38	20230516	1.20	N	298040	5000	466 억		1088868	N	N	8	N	00	N
93	20240514	131005	57	100.00	KOSPI		전기.전자	N	N	N	N		N	305500	-13500	5	-4.23	32182750000	105279	56.45	315000	316000	301000	414500	223500	319000	305676.96	11.68	0	-9313	343000	331000	320500	308500	298000	325750	303250	466	95500	5000	236060	500	1	9324548	28486	24.56	2.64	12	1.13	12438.00	115933.00	357000	20240415	-14.43	75300	20230516	305.71	357000	-14.43	20240415	156100	95.71	20240103	357000	-14.43	20240415	75300	305.71	20230516	1.20	N	298040	5000	466 억		1088868	N	N	8	N	00	N
94	20240514	121001	57	100.00	KOSPI		전기.전자	N	N	N	N		N	307500	-11500	5	-3.61	29727202500	97252	52.14	315000	316000	301000	414500	223500	319000	305657.62	11.68	0	-7971	343000	331000	320500	308500	298000	325750	303250	466	95500	5000	236060	500	1	9324548	28673	24.72	2.65	12	1.04	12438.00	115933.00	357000	20240415	-13.87	75300	20230516	308.37	357000	-13.87	20240415	156100	96.99	20240103	357000	-13.87	20240415	75300	308.37	20230516	1.20	N	298040	5000	466 억		1088868	N	N	8	N	00	N
95	20240514	111002	57	100.00	KOSPI		전기.전자	N	N	N	N		N	306500	-12500	5	-3.92	27029715000	88460	47.43	315000	316000	301000	414500	223500	319000	305542.79	11.68	0	-5994	343000	331000	320500	308500	298000	325750	303250	466	95500	5000	236060	500	1	9324548	28580	24.64	2.64	12	0.95	12438.00	115933.00	357000	20240415	-14.15	75300	20230516	307.04	357000	-14.15	20240415	156100	96.35	20240103	357000	-14.15	20240415	75300	307.04	20230516	1.20	N	298040	5000	466 억		1088868	N	N	8	N	00	N
96	20240514	100959	57	100.00	KOSPI		전기.전자	N	N	N	N		N	304000	-15000	5	-4.70	20621064000	67566	36.23	315000	316000	301000	414500	223500	319000	305177.55	11.68	0	-5883	343000	331000	320500	308500	298000	325750	303250	466	95500	5000	236060	500	1	9324548	28347	24.44	2.62	12	0.72	12438.00	115933.00	357000	20240415	-14.85	75300	20230516	303.72	357000	-14.85	20240415	156100	94.75	20240103	357000	-14.85	20240415	75300	303.72	20230516	1.20	N	298040	5000	466 억		1088868	N	N	8	N	00	N
97	20240514	091001	57	100.00	KOSPI		전기.전자	N	N	N	N		N	302000	-17000	5	-5.33	6486656000	21070	11.30	315000	316000	302000	414500	223500	319000	307806.93	11.68	0	-4730	343000	331000	320500	308500	298000	325750	303250	466	95500	5000	236060	500	1	9324548	28160	24.28	2.60	12	0.23	12438.00	115933.00	357000	20240415	-15.41	75300	20230516	301.06	357000	-15.41	20240415	156100	93.47	20240103	357000	-15.41	20240415	75300	301.06	20230516	1.20	N	298040	5000	466 억		1088868	N	N	8	N	00	N
98	20240513	160959	57	100.00	KOSPI		전기.전자	N	N	N	N		N	319000	-5000	5	-1.54	59943876500	185747	143.99	327000	332500	310000	421000	227000	324000	322722.88	11.78	0	-9720	336000	330000	322000	316000	308000	326000	312000	466	97000	5000	239760	500	1	9324548	29745	25.65	2.75	12	1.99	12438.00	115933.00	357000	20240415	-10.64	75300	20230516	323.64	357000	-10.64	20240415	156100	104.36	20240103	357000	-10.64	20240415	75300	323.64	20230516	1.15	N	298040	5000	466 억		1098565	N	N	8	N	00	N
99	20240513	151002	57	100.00	KOSPI		전기.전자	N	N	N	N		N	316000	-8000	5	-2.47	56954510000	176380	136.73	327000	332500	310000	421000	227000	324000	322907.98	11.78	0	-7153	336000	330000	322000	316000	308000	326000	312000	466	97000	5000	239760	500	1	9324548	29466	25.41	2.73	12	1.89	12438.00	115933.00	357000	20240415	-11.48	75300	20230516	319.65	357000	-11.48	20240415	156100	102.43	20240103	357000	-11.48	20240415	75300	319.65	20230516	1.15	N	298040	5000	466 억		1098565	N	N	77	N	00	N
100	20240513	141002	57	100.00	KOSPI		전기.전자	N	N	N	N		N	313500	-10500	5	-3.24	50374290000	155331	120.41	327000	332500	310000	421000	227000	324000	324302.88	11.78	0	-11839	336000	330000	322000	316000	308000	326000	312000	466	97000	5000	239760	500	1	9324548	29232	25.21	2.70	12	1.67	12438.00	115933.00	357000	20240415	-12.18	75300	20230516	316.33	357000	-12.18	20240415	156100	100.83	20240103	357000	-12.18	20240415	75300	316.33	20230516	1.15	N	298040	5000	466 억		1098565	N	N	77	N	00	N
101	20240513	130956	57	100.00	KOSPI		전기.전자	N	N	N	N		N	311500	-12500	5	-3.86	42436305500	130050	100.81	327000	332500	311000	421000	227000	324000	326307.62	11.78	0	-14736	336000	330000	322000	316000	308000	326000	312000	466	97000	5000	239760	500	1	9324548	29046	25.04	2.69	12	1.39	12438.00	115933.00	357000	20240415	-12.75	75300	20230516	313.68	357000	-12.75	20240415	156100	99.55	20240103	357000	-12.75	20240415	75300	313.68	20230516	1.15	N	298040	5000	466 억		1098565	N	N	77	N	00	N
102	20240513	121000	57	100.00	KOSPI		전기.전자	N	N	N	N		N	323000	-1000	5	-0.31	34418605000	105066	81.45	327000	332500	321500	421000	227000	324000	327590.32	11.78	0	-7828	336000	330000	322000	316000	308000	326000	312000	466	97000	5000	239760	500	1	9324548	30118	25.97	2.79	12	1.13	12438.00	115933.00	357000	20240415	-9.52	75300	20230516	328.95	357000	-9.52	20240415	156100	106.92	20240103	357000	-9.52	20240415	75300	328.95	20230516	1.15	N	298040	5000	466 억		1098565	N	N	77	N	00	N
103	20240513	110959	57	100.00	KOSPI		전기.전자	N	N	N	N		N	329000	5000	2	1.54	29970509500	91411	70.86	327000	332500	321500	421000	227000	324000	327865.46	11.78	0	-3479	336000	330000	322000	316000	308000	326000	312000	466	97000	5000	239760	500	1	9324548	30678	26.45	2.84	12	0.98	12438.00	115933.00	357000	20240415	-7.84	75300	20230516	336.92	357000	-7.84	20240415	156100	110.76	20240103	357000	-7.84	20240415	75300	336.92	20230516	1.15	N	298040	5000	466 억		1098565	N	N	77	N	00	N
104	20240513	100958	57	100.00	KOSPI		전기.전자	N	N	N	N		N	323000	-1000	5	-0.31	21382110000	65187	50.53	327000	332500	321500	421000	227000	324000	328011.87	11.78	0	-2606	336000	330000	322000	316000	308000	326000	312000	466	97000	5000	239760	500	1	9324548	30118	25.97	2.79	12	0.70	12438.00	115933.00	357000	20240415	-9.52	75300	20230516	328.95	357000	-9.52	20240415	156100	106.92	20240103	357000	-9.52	20240415	75300	328.95	20230516	1.15	N	298040	5000	466 억		1098565	N	N	77	N	00	N
105	20240513	091001	57	100.00	KOSPI		전기.전자	N	N	N	N		N	324000	0	3	0.00	7101664500	21629	16.77	327000	330500	324000	421000	227000	324000	328339.94	11.78	0	-1066	336000	330000	322000	316000	308000	326000	312000	466	97000	5000	239760	500	1	9324548	30212	26.05	2.79	12	0.23	12438.00	115933.00	357000	20240415	-9.24	75300	20230516	330.28	357000	-9.24	20240415	156100	107.56	20240103	357000	-9.24	20240415	75300	330.28	20230516	1.15	N	298040	5000	466 억		1098565	N	N	77	N	00	N
106	20240510	160931	57	100.00	KOSPI		전기.전자	N	N	N	N		N	324000	3500	2	1.09	41026282000	127415	90.26	328000	328000	314000	416500	224500	320500	321984.04	11.77	0	-7503	334500	327500	315000	308000	295500	331000	311500	466	96000	5000	237170	500	1	9324548	30212	26.05	2.79	12	1.37	12438.00	115933.00	357000	20240415	-9.24	75300	20230516	330.28	357000	-9.24	20240415	156100	107.56	20240103	357000	-9.24	20240415	75300	330.28	20230516	1.09	N	298040	5000	466 억		1097184	N	N	77	N	00	N
107	20240510	150939	57	100.00	KOSPI		전기.전자	N	N	N	N		N	326500	6000	2	1.87	37870385000	117691	83.37	328000	328000	314000	416500	224500	320500	321778.09	11.77	0	-9125	334500	327500	315000	308000	295500	331000	311500	466	96000	5000	237170	500	1	9324548	30445	26.25	2.82	12	1.26	12438.00	115933.00	357000	20240415	-8.54	75300	20230516	333.60	357000	-8.54	20240415	156100	109.16	20240103	357000	-8.54	20240415	75300	333.60	20230516	1.09	N	298040	5000	466 억		1097184	N	N	221	N	00	N
108	20240510	140942	57	100.00	KOSPI		전기.전자	N	N	N	N		N	323500	3000	2	0.94	29145393000	90783	64.31	328000	328000	314000	416500	224500	320500	321044.61	11.77	0	-10195	334500	327500	315000	308000	295500	331000	311500	466	96000	5000	237170	500	1	9324548	30165	26.01	2.79	12	0.97	12438.00	115933.00	357000	20240415	-9.38	75300	20230516	329.61	357000	-9.38	20240415	156100	107.24	20240103	357000	-9.38	20240415	75300	329.61	20230516	1.09	N	298040	5000	466 억		1097184	N	N	221	N	00	N
109	20240510	130933	57	100.00	KOSPI		전기.전자	N	N	N	N		N	322500	2000	2	0.62	25245781000	78669	55.73	328000	328000	314000	416500	224500	320500	320911.43	11.77	0	-10599	334500	327500	315000	308000	295500	331000	311500	466	96000	5000	237170	500	1	9324548	30072	25.93	2.78	12	0.84	12438.00	115933.00	357000	20240415	-9.66	75300	20230516	328.29	357000	-9.66	20240415	156100	106.60	20240103	357000	-9.66	20240415	75300	328.29	20230516	1.09	N	298040	5000	466 억		1097184	N	N	221	N	00	N
110	20240510	120927	57	100.00	KOSPI		전기.전자	N	N	N	N		N	323000	2500	2	0.78	23545967500	73384	51.99	328000	328000	314000	416500	224500	320500	320859.69	11.77	0	-9980	334500	327500	315000	308000	295500	331000	311500	466	96000	5000	237170	500	1	9324548	30118	25.97	2.79	12	0.79	12438.00	115933.00	357000	20240415	-9.52	75300	20230516	328.95	357000	-9.52	20240415	156100	106.92	20240103	357000	-9.52	20240415	75300	328.95	20230516	1.09	N	298040	5000	466 억		1097184	N	N	221	N	00	N
111	20240510	110933	57	100.00	KOSPI		전기.전자	N	N	N	N		N	318000	-2500	5	-0.78	20596527000	64203	45.48	328000	328000	314000	416500	224500	320500	320803.19	11.77	0	-10808	334500	327500	315000	308000	295500	331000	311500	466	96000	5000	237170	500	1	9324548	29652	25.57	2.74	12	0.69	12438.00	115933.00	357000	20240415	-10.92	75300	20230516	322.31	357000	-10.92	20240415	156100	103.72	20240103	357000	-10.92	20240415	75300	322.31	20230516	1.09	N	298040	5000	466 억		1097184	N	N	221	N	00	N
112	20240510	100932	57	100.00	KOSPI		전기.전자	N	N	N	N		N	321500	1000	2	0.31	15954794500	49659	35.18	328000	328000	314000	416500	224500	320500	321287.07	11.77	0	-8585	334500	327500	315000	308000	295500	331000	311500	466	96000	5000	237170	500	1	9324548	29978	25.85	2.77	12	0.53	12438.00	115933.00	357000	20240415	-9.94	75300	20230516	326.96	357000	-9.94	20240415	156100	105.96	20240103	357000	-9.94	20240415	75300	326.96	20230516	1.09	N	298040	5000	466 억		1097184	N	N	221	N	00	N
113	20240510	090934	57	100.00	KOSPI		전기.전자	N	N	N	N		N	317500	-3000	5	-0.94	5266661000	16327	11.57	328000	328000	317000	416500	224500	320500	322573.71	11.77	0	-6991	334500	327500	315000	308000	295500	331000	311500	466	96000	5000	237170	500	1	9324548	29605	25.53	2.74	12	0.18	12438.00	115933.00	357000	20240415	-11.06	75300	20230516	321.65	357000	-11.06	20240415	156100	103.40	20240103	357000	-11.06	20240415	75300	321.65	20230516	1.09	N	298040	5000	466 억		1097184	N	N	221	N	00	N
114	20240509	160952	57	100.00	KOSPI		전기.전자	N	N	N	N		N	320500	15500	2	5.08	44030923500	139007	130.61	302500	322000	302500	396500	213500	305000	316754.16	11.82	0	-14463	323000	314000	304000	295000	285000	318500	299500	466	91500	5000	225700	500	1	9324548	29885	25.77	2.76	12	1.49	12438.00	115933.00	357000	20240415	-10.22	75300	20230516	325.63	357000	-10.22	20240415	156100	105.32	20240103	357000	-10.22	20240415	75300	325.63	20230516	1.01	N	298040	5000	466 억		1102467	N	N	221	N	00	N
115	20240509	150950	57	100.00	KOSPI		전기.전자	N	N	N	N		N	321000	16000	2	5.25	40731596500	128707	120.94	302500	322000	302500	396500	213500	305000	316475.63	11.82	0	-13848	323000	314000	304000	295000	285000	318500	299500	466	91500	5000	225700	500	1	9324548	29932	25.81	2.77	12	1.38	12438.00	115933.00	357000	20240415	-10.08	75300	20230516	326.29	357000	-10.08	20240415	156100	105.64	20240103	357000	-10.08	20240415	75300	326.29	20230516	1.01	N	298040	5000	466 억		1102467	N	N	109	N	00	N
116	20240509	140844	57	100.00	KOSPI		전기.전자	N	N	N	N		N	318500	13500	2	4.43	29233021000	92835	87.23	302500	319500	302500	396500	213500	305000	314901.84	11.82	0	-8234	323000	314000	304000	295000	285000	318500	299500	466	91500	5000	225700	500	1	9324548	29699	25.61	2.75	12	1.00	12438.00	115933.00	357000	20240415	-10.78	75300	20230516	322.97	357000	-10.78	20240415	156100	104.04	20240103	357000	-10.78	20240415	75300	322.97	20230516	1.01	N	298040	5000	466 억		1102467	N	N	109	N	00	N
117	20240509	130934	57	100.00	KOSPI		전기.전자	N	N	N	N		N	317000	12000	2	3.93	26479108000	84155	79.07	302500	319500	302500	396500	213500	305000	314657.21	11.82	0	-5623	323000	314000	304000	295000	285000	318500	299500	466	91500	5000	225700	500	1	9324548	29559	25.49	2.73	12	0.90	12438.00	115933.00	357000	20240415	-11.20	75300	20230516	320.98	357000	-11.20	20240415	156100	103.07	20240103	357000	-11.20	20240415	75300	320.98	20230516	1.01	N	298040	5000	466 억		1102467	N	N	109	N	00	N
118	20240509	120931	57	100.00	KOSPI		전기.전자	N	N	N	N		N	318000	13000	2	4.26	23347707000	74314	69.83	302500	319500	302500	396500	213500	305000	314187.55	11.82	0	-3505	323000	314000	304000	295000	285000	318500	299500	466	91500	5000	225700	500	1	9324548	29652	25.57	2.74	12	0.80	12438.00	115933.00	357000	20240415	-10.92	75300	20230516	322.31	357000	-10.92	20240415	156100	103.72	20240103	357000	-10.92	20240415	75300	322.31	20230516	1.01	N	298040	5000	466 억		1102467	N	N	109	N	00	N
119	20240509	110918	57	100.00	KOSPI		전기.전자	N	N	N	N		N	316000	11000	2	3.61	19217813500	61297	57.60	302500	318000	302500	396500	213500	305000	313532.17	11.82	0	-2485	323000	314000	304000	295000	285000	318500	299500	466	91500	5000	225700	500	1	9324548	29466	25.41	2.73	12	0.66	12438.00	115933.00	357000	20240415	-11.48	75300	20230516	319.65	357000	-11.48	20240415	156100	102.43	20240103	357000	-11.48	20240415	75300	319.65	20230516	1.01	N	298040	5000	466 억		1102467	N	N	109	N	00	N
120	20240509	100922	57	100.00	KOSPI		전기.전자	N	N	N	N		N	312000	7000	2	2.30	15675920500	50086	47.06	302500	318000	302500	396500	213500	305000	312994.45	11.82	0	-2013	323000	314000	304000	295000	285000	318500	299500	466	91500	5000	225700	500	1	9324548	29093	25.08	2.69	12	0.54	12438.00	115933.00	357000	20240415	-12.61	75300	20230516	314.34	357000	-12.61	20240415	156100	99.87	20240103	357000	-12.61	20240415	75300	314.34	20230516	1.01	N	298040	5000	466 억		1102467	N	N	109	N	00	N
121	20240509	090919	57	100.00	KOSPI		전기.전자	N	N	N	N		N	310000	5000	2	1.64	1458397000	4767	4.48	302500	310000	302500	396500	213500	305000	305954.03	11.82	0	289	323000	314000	304000	295000	285000	318500	299500	466	91500	5000	225700	500	1	9324548	28906	24.92	2.67	12	0.05	12438.00	115933.00	357000	20240415	-13.17	75300	20230516	311.69	357000	-13.17	20240415	156100	98.59	20240103	357000	-13.17	20240415	75300	311.69	20230516	1.01	N	298040	5000	466 억		1102467	N	N	109	N	00	N
122	20240508	160912	57	100.00	KOSPI		전기.전자	N	N	N	N		N	305000	7000	2	2.35	32104925500	105985	82.61	300000	313000	294000	387000	209000	298000	302918.87	11.87	0	-12830	316000	307000	297500	288500	279000	311500	293000	466	89000	5000	220520	500	1	9324548	28440	24.52	2.63	12	1.14	12438.00	115933.00	357000	20240415	-14.57	75300	20230516	305.05	357000	-14.57	20240415	156100	95.39	20240103	357000	-14.57	20240415	75300	305.05	20230516	1.09	N	298040	5000	466 억		1106359	N	N	109	N	00	N
123	20240508	150916	57	100.00	KOSPI		전기.전자	N	N	N	N		N	304500	6500	2	2.18	31086082500	102642	80.00	300000	313000	294000	387000	209000	298000	302859.28	11.87	0	-12401	316000	307000	297500	288500	279000	311500	293000	466	89000	5000	220520	500	1	9324548	28393	24.48	2.63	12	1.10	12438.00	115933.00	357000	20240415	-14.71	75300	20230516	304.38	357000	-14.71	20240415	156100	95.07	20240103	357000	-14.71	20240415	75300	304.38	20230516	1.09	N	298040	5000	466 억		1106359	N	N	3760	N	00	N
124	20240508	140911	57	100.00	KOSPI		전기.전자	N	N	N	N		N	301500	3500	2	1.17	28601681500	94454	73.62	300000	313000	294000	387000	209000	298000	302810.70	11.87	0	-11939	316000	307000	297500	288500	279000	311500	293000	466	89000	5000	220520	500	1	9324548	28114	24.24	2.60	12	1.01	12438.00	115933.00	357000	20240415	-15.55	75300	20230516	300.40	357000	-15.55	20240415	156100	93.15	20240103	357000	-15.55	20240415	75300	300.40	20230516	1.09	N	298040	5000	466 억		1106359	N	N	3760	N	00	N
125	20240508	130909	57	100.00	KOSPI		전기.전자	N	N	N	N		N	302500	4500	2	1.51	26531282500	87592	68.27	300000	313000	294000	387000	209000	298000	302896.18	11.87	0	-11633	316000	307000	297500	288500	279000	311500	293000	466	89000	5000	220520	500	1	9324548	28207	24.32	2.61	12	0.94	12438.00	115933.00	357000	20240415	-15.27	75300	20230516	301.73	357000	-15.27	20240415	156100	93.79	20240103	357000	-15.27	20240415	75300	301.73	20230516	1.09	N	298040	5000	466 억		1106359	N	N	3760	N	00	N
126	20240508	120907	57	100.00	KOSPI		전기.전자	N	N	N	N		N	303000	5000	2	1.68	24157715000	79743	62.15	300000	313000	294000	387000	209000	298000	302944.65	11.87	0	-11928	316000	307000	297500	288500	279000	311500	293000	466	89000	5000	220520	500	1	9324548	28253	24.36	2.61	12	0.86	12438.00	115933.00	357000	20240415	-15.13	75300	20230516	302.39	357000	-15.13	20240415	156100	94.11	20240103	357000	-15.13	20240415	75300	302.39	20230516	1.09	N	298040	5000	466 억		1106359	N	N	3760	N	00	N
127	20240508	110948	57	100.00	KOSPI		전기.전자	N	N	N	N		N	301500	3500	2	1.17	21551855500	71161	55.47	300000	313000	294000	387000	209000	298000	302860.49	11.87	0	-12486	316000	307000	297500	288500	279000	311500	293000	466	89000	5000	220520	500	1	9324548	28114	24.24	2.60	12	0.76	12438.00	115933.00	357000	20240415	-15.55	75300	20230516	300.40	357000	-15.55	20240415	156100	93.15	20240103	357000	-15.55	20240415	75300	300.40	20230516	1.09	N	298040	5000	466 억		1106359	N	N	3760	N	00	N
128	20240508	100919	57	100.00	KOSPI		전기.전자	N	N	N	N		N	295000	-3000	5	-1.01	18546514500	61149	47.66	300000	313000	294000	387000	209000	298000	303300.37	11.87	0	-11701	316000	307000	297500	288500	279000	311500	293000	466	89000	5000	220520	500	1	9324548	27507	23.72	2.54	12	0.66	12438.00	115933.00	357000	20240415	-17.37	75300	20230516	291.77	357000	-17.37	20240415	156100	88.98	20240103	357000	-17.37	20240415	75300	291.77	20230516	1.09	N	298040	5000	466 억		1106359	N	N	3760	N	00	N
129	20240508	090922	57	100.00	KOSPI		전기.전자	N	N	N	N		N	302500	4500	2	1.51	3037499500	10119	7.89	300000	304500	296000	387000	209000	298000	300177.83	11.87	0	-3184	316000	307000	297500	288500	279000	311500	293000	466	89000	5000	220520	500	1	9324548	28207	24.32	2.61	12	0.11	12438.00	115933.00	357000	20240415	-15.27	75300	20230516	301.73	357000	-15.27	20240415	156100	93.79	20240103	357000	-15.27	20240415	75300	301.73	20230516	1.09	N	298040	5000	466 억		1106359	N	N	3760	N	00	N
130	20240503	160939	57	100.00	KOSPI		전기.전자	N	N	N	N		N	288500	-18500	5	-6.03	39366645000	133384	201.95	313500	313500	287000	399000	215000	307000	295148.20	11.83	0	5875	326333	316666	308333	298666	290333	312500	294500	466	92000	5000	227180	500	1	9324548	26901	23.20	2.49	12	1.43	12438.00	115933.00	357000	20240415	-19.19	75300	20230516	283.13	357000	-19.19	20240415	156100	84.82	20240103	357000	-19.19	20240415	75300	283.13	20230516	0.98	N	298040	5000	466 억		1102765	N	N	23	N	00	N
131	20240503	150938	57	100.00	KOSPI		전기.전자	N	N	N	N		N	289000	-18000	5	-5.86	34909188000	117969	178.61	313500	313500	288500	399000	215000	307000	295918.32	11.83	0	9786	326333	316666	308333	298666	290333	312500	294500	466	92000	5000	227180	500	1	9324548	26948	23.24	2.49	12	1.27	12438.00	115933.00	357000	20240415	-19.05	75300	20230516	283.80	357000	-19.05	20240415	156100	85.14	20240103	357000	-19.05	20240415	75300	283.80	20230516	0.98	N	298040	5000	466 억		1102765	N	N	98	N	00	N
132	20240503	140940	57	100.00	KOSPI		전기.전자	N	N	N	N		N	293500	-13500	5	-4.40	26941064000	90619	137.20	313500	313500	291500	399000	215000	307000	297300.39	11.83	0	11011	326333	316666	308333	298666	290333	312500	294500	466	92000	5000	227180	500	1	9324548	27368	23.60	2.53	12	0.97	12438.00	115933.00	357000	20240415	-17.79	75300	20230516	289.77	357000	-17.79	20240415	156100	88.02	20240103	357000	-17.79	20240415	75300	289.77	20230516	0.98	N	298040	5000	466 억		1102765	N	N	98	N	00	N
133	20240503	130939	57	100.00	KOSPI		전기.전자	N	N	N	N		N	293000	-14000	5	-4.56	23194046000	77843	117.86	313500	313500	292500	399000	215000	307000	297959.30	11.83	0	8340	326333	316666	308333	298666	290333	312500	294500	466	92000	5000	227180	500	1	9324548	27321	23.56	2.53	12	0.83	12438.00	115933.00	357000	20240415	-17.93	75300	20230516	289.11	357000	-17.93	20240415	156100	87.70	20240103	357000	-17.93	20240415	75300	289.11	20230516	0.98	N	298040	5000	466 억		1102765	N	N	98	N	00	N
134	20240503	120936	57	100.00	KOSPI		전기.전자	N	N	N	N		N	294000	-13000	5	-4.23	19713689000	65979	99.90	313500	313500	293000	399000	215000	307000	298787.33	11.83	0	7884	326333	316666	308333	298666	290333	312500	294500	466	92000	5000	227180	500	1	9324548	27414	23.64	2.54	12	0.71	12438.00	115933.00	357000	20240415	-17.65	75300	20230516	290.44	357000	-17.65	20240415	156100	88.34	20240103	357000	-17.65	20240415	75300	290.44	20230516	0.98	N	298040	5000	466 억		1102765	N	N	98	N	00	N
135	20240503	110936	57	100.00	KOSPI		전기.전자	N	N	N	N		N	297500	-9500	5	-3.09	12248585500	40745	61.69	313500	313500	295500	399000	215000	307000	300615.67	11.83	0	956	326333	316666	308333	298666	290333	312500	294500	466	92000	5000	227180	500	1	9324548	27741	23.92	2.57	12	0.44	12438.00	115933.00	357000	20240415	-16.67	75300	20230516	295.09	357000	-16.67	20240415	156100	90.58	20240103	357000	-16.67	20240415	75300	295.09	20230516	0.98	N	298040	5000	466 억		1102765	N	N	98	N	00	N
136	20240503	100932	57	100.00	KOSPI		전기.전자	N	N	N	N		N	299500	-7500	5	-2.44	9035518500	30012	45.44	313500	313500	295500	399000	215000	307000	301063.52	11.83	0	-1673	326333	316666	308333	298666	290333	312500	294500	466	92000	5000	227180	500	1	9324548	27927	24.08	2.58	12	0.32	12438.00	115933.00	357000	20240415	-16.11	75300	20230516	297.74	357000	-16.11	20240415	156100	91.86	20240103	357000	-16.11	20240415	75300	297.74	20230516	0.98	N	298040	5000	466 억		1102765	N	N	98	N	00	N
137	20240503	090929	57	100.00	KOSPI		전기.전자	N	N	N	N		N	304000	-3000	5	-0.98	1594769000	5200	7.87	313500	313500	302000	399000	215000	307000	306686.35	11.83	0	-228	326333	316666	308333	298666	290333	312500	294500	466	92000	5000	227180	500	1	9324548	28347	24.44	2.62	12	0.06	12438.00	115933.00	357000	20240415	-14.85	75300	20230516	303.72	357000	-14.85	20240415	156100	94.75	20240103	357000	-14.85	20240415	75300	303.72	20230516	0.98	N	298040	5000	466 억		1102765	N	N	98	N	00	N
138	20240502	160923	57	100.00	KOSPI		전기.전자	N	N	N	N		N	307000	-6000	5	-1.92	20331863000	65808	39.70	313000	318000	300000	406500	219500	313000	308947.00	11.92	0	-7474	336333	324666	317333	305666	298333	321000	302000	466	93500	5000	231620	500	1	9324548	28626	24.68	2.65	12	0.71	12438.00	115933.00	357000	20240415	-14.01	75300	20230516	307.70	357000	-14.01	20240415	156100	96.67	20240103	357000	-14.01	20240415	75300	307.70	20230516	0.84	N	298040	5000	466 억		1111486	N	N	98	N	00	N
139	20240502	150930	57	100.00	KOSPI		전기.전자	N	N	N	N		N	308500	-4500	5	-1.44	19131164000	61899	37.34	313000	318000	300000	406500	219500	313000	309058.55	11.92	0	-5642	336333	324666	317333	305666	298333	321000	302000	466	93500	5000	231620	500	1	9324548	28766	24.80	2.66	12	0.66	12438.00	115933.00	357000	20240415	-13.59	75300	20230516	309.69	357000	-13.59	20240415	156100	97.63	20240103	357000	-13.59	20240415	75300	309.69	20230516	0.84	N	298040	5000	466 억		1111486	N	N	72	N	00	N
140	20240502	140925	57	100.00	KOSPI		전기.전자	N	N	N	N		N	307000	-6000	5	-1.92	16198171000	52352	31.58	313000	318000	300000	406500	219500	313000	309395.75	11.92	0	-4143	336333	324666	317333	305666	298333	321000	302000	466	93500	5000	231620	500	1	9324548	28626	24.68	2.65	12	0.56	12438.00	115933.00	357000	20240415	-14.01	75300	20230516	307.70	357000	-14.01	20240415	156100	96.67	20240103	357000	-14.01	20240415	75300	307.70	20230516	0.84	N	298040	5000	466 억		1111486	N	N	72	N	00	N
141	20240502	130921	57	100.00	KOSPI		전기.전자	N	N	N	N		N	310500	-2500	5	-0.80	14826845500	47930	28.91	313000	318000	300000	406500	219500	313000	309329.19	11.92	0	-2962	336333	324666	317333	305666	298333	321000	302000	466	93500	5000	231620	500	1	9324548	28953	24.96	2.68	12	0.51	12438.00	115933.00	357000	20240415	-13.03	75300	20230516	312.35	357000	-13.03	20240415	156100	98.91	20240103	357000	-13.03	20240415	75300	312.35	20230516	0.84	N	298040	5000	466 억		1111486	N	N	72	N	00	N
142	20240502	120919	57	100.00	KOSPI		전기.전자	N	N	N	N		N	311500	-1500	5	-0.48	13914264500	44998	27.14	313000	318000	300000	406500	219500	313000	309203.59	11.92	0	-2305	336333	324666	317333	305666	298333	321000	302000	466	93500	5000	231620	500	1	9324548	29046	25.04	2.69	12	0.48	12438.00	115933.00	357000	20240415	-12.75	75300	20230516	313.68	357000	-12.75	20240415	156100	99.55	20240103	357000	-12.75	20240415	75300	313.68	20230516	0.84	N	298040	5000	466 억		1111486	N	N	72	N	00	N
143	20240502	110918	57	100.00	KOSPI		전기.전자	N	N	N	N		N	308000	-5000	5	-1.60	12667118000	40962	24.71	313000	318000	300000	406500	219500	313000	309223.19	11.92	0	-1750	336333	324666	317333	305666	298333	321000	302000	466	93500	5000	231620	500	1	9324548	28720	24.76	2.66	12	0.44	12438.00	115933.00	357000	20240415	-13.73	75300	20230516	309.03	357000	-13.73	20240415	156100	97.31	20240103	357000	-13.73	20240415	75300	309.03	20230516	0.84	N	298040	5000	466 억		1111486	N	N	72	N	00	N
144	20240502	100916	57	100.00	KOSPI		전기.전자	N	N	N	N		N	315500	2500	2	0.80	9935951000	32185	19.41	313000	318000	300000	406500	219500	313000	308688.26	11.92	0	-964	336333	324666	317333	305666	298333	321000	302000	466	93500	5000	231620	500	1	9324548	29419	25.37	2.72	12	0.35	12438.00	115933.00	357000	20240415	-11.62	75300	20230516	318.99	357000	-11.62	20240415	156100	102.11	20240103	357000	-11.62	20240415	75300	318.99	20230516	0.84	N	298040	5000	466 억		1111486	N	N	72	N	00	N
145	20240502	090915	57	100.00	KOSPI		전기.전자	N	N	N	N		N	306500	-6500	5	-2.08	2303223000	7434	4.48	313000	315500	305000	406500	219500	313000	309739.51	11.92	0	261	336333	324666	317333	305666	298333	321000	302000	466	93500	5000	231620	500	1	9324548	28580	24.64	2.64	12	0.08	12438.00	115933.00	357000	20240415	-14.15	75300	20230516	307.04	357000	-14.15	20240415	156100	96.35	20240103	357000	-14.15	20240415	75300	307.04	20230516	0.84	N	298040	5000	466 억		1111486	N	N	72	N	00	N