KissMeData/009140/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	160241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	-150	5	-0.64	557463300	23961	64.40	23400	23700	23000	30400	16400	23400	23265.67	9.39	0	-67	24200	23800	23500	23100	22800	23650	22950	79	7000	5000	15910	50	1	1570797	365	6.31	0.49	12	1.53	3683.00	47862.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	0.55	N	009140	5000	78 억		147575	N	N	0	N	00	N
3	20240531	150243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23100	-300	5	-1.28	465183600	19974	53.69	23400	23700	23100	30400	16400	23400	23289.46	9.39	0	-69	24200	23800	23500	23100	22800	23650	22950	79	7000	5000	15910	50	1	1570797	363	6.27	0.48	12	1.27	3683.00	47862.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	0.55	N	009140	5000	78 억		147575	N	N	0	N	00	N
4	20240531	140241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23300	-100	5	-0.43	383543400	16454	44.23	23400	23700	23150	30400	16400	23400	23310.04	9.39	0	240	24200	23800	23500	23100	22800	23650	22950	79	7000	5000	15910	50	1	1570797	366	6.33	0.49	12	1.05	3683.00	47862.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	0.55	N	009140	5000	78 억		147575	N	N	0	N	00	N
5	20240531	130242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	-200	5	-0.85	345938650	14836	39.88	23400	23700	23150	30400	16400	23400	23317.51	9.39	0	186	24200	23800	23500	23100	22800	23650	22950	79	7000	5000	15910	50	1	1570797	364	6.30	0.48	12	0.94	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	0.55	N	009140	5000	78 억		147575	N	N	0	N	00	N
6	20240531	120243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23300	-100	5	-0.43	296718350	12715	34.18	23400	23700	23150	30400	16400	23400	23336.09	9.39	0	146	24200	23800	23500	23100	22800	23650	22950	79	7000	5000	15910	50	1	1570797	366	6.33	0.49	12	0.81	3683.00	47862.00	34000	20240115	-31.47	19980	20231031	16.62	34000	-31.47	20240115	20950	11.22	20240102	34000	-31.47	20240115	19980	16.62	20231031	0.55	N	009140	5000	78 억		147575	N	N	0	N	00	N
7	20240531	110242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23350	-50	5	-0.21	248729800	10654	28.64	23400	23700	23150	30400	16400	23400	23346.14	9.39	0	625	24200	23800	23500	23100	22800	23650	22950	79	7000	5000	15910	50	1	1570797	367	6.34	0.49	12	0.68	3683.00	47862.00	34000	20240115	-31.32	19980	20231031	16.87	34000	-31.32	20240115	20950	11.46	20240102	34000	-31.32	20240115	19980	16.87	20231031	0.55	N	009140	5000	78 억		147575	N	N	0	N	00	N
8	20240531	100243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23350	-50	5	-0.21	184042900	7869	21.15	23400	23700	23150	30400	16400	23400	23388.35	9.39	0	635	24200	23800	23500	23100	22800	23650	22950	79	7000	5000	15910	50	1	1570797	367	6.34	0.49	12	0.50	3683.00	47862.00	34000	20240115	-31.32	19980	20231031	16.87	34000	-31.32	20240115	20950	11.46	20240102	34000	-31.32	20240115	19980	16.87	20231031	0.55	N	009140	5000	78 억		147575	N	N	0	N	00	N
9	20240531	090242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23450	50	2	0.21	27433800	1172	3.15	23400	23700	23350	30400	16400	23400	23407.68	9.39	0	-146	24200	23800	23500	23100	22800	23650	22950	79	7000	5000	15910	50	1	1570797	368	6.37	0.49	12	0.07	3683.00	47862.00	34000	20240115	-31.03	19980	20231031	17.37	34000	-31.03	20240115	20950	11.93	20240102	34000	-31.03	20240115	19980	17.37	20231031	0.55	N	009140	5000	78 억		147575	N	N	0	N	00	N
10	20240530	160240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23400	-250	5	-1.06	850075100	36215	40.47	23500	23900	23200	30700	16600	23650	23473.16	9.39	0	-27	25683	24666	24033	23016	22383	24350	22700	79	7050	5000	16080	50	1	1570797	368	6.35	0.49	12	2.31	3683.00	47862.00	34000	20240115	-31.18	19980	20231031	17.12	34000	-31.18	20240115	20950	11.69	20240102	34000	-31.18	20240115	19980	17.12	20231031	0.59	N	009140	5000	78 억		147493	N	N	0	N	00	N
11	20240530	150241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23350	-300	5	-1.27	769111550	32746	36.59	23500	23900	23200	30700	16600	23650	23487.05	9.39	0	46	25683	24666	24033	23016	22383	24350	22700	79	7050	5000	16080	50	1	1570797	367	6.34	0.49	12	2.08	3683.00	47862.00	34000	20240115	-31.32	19980	20231031	16.87	34000	-31.32	20240115	20950	11.46	20240102	34000	-31.32	20240115	19980	16.87	20231031	0.59	N	009140	5000	78 억		147493	N	N	0	N	00	N
12	20240530	140242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23400	-250	5	-1.06	625865050	26604	29.73	23500	23900	23200	30700	16600	23650	23525.09	9.39	0	-604	25683	24666	24033	23016	22383	24350	22700	79	7050	5000	16080	50	1	1570797	368	6.35	0.49	12	1.69	3683.00	47862.00	34000	20240115	-31.18	19980	20231031	17.12	34000	-31.18	20240115	20950	11.69	20240102	34000	-31.18	20240115	19980	17.12	20231031	0.59	N	009140	5000	78 억		147493	N	N	0	N	00	N
13	20240530	130241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23450	-200	5	-0.85	544857900	23137	25.86	23500	23900	23200	30700	16600	23650	23549.08	9.39	0	-318	25683	24666	24033	23016	22383	24350	22700	79	7050	5000	16080	50	1	1570797	368	6.37	0.49	12	1.47	3683.00	47862.00	34000	20240115	-31.03	19980	20231031	17.37	34000	-31.03	20240115	20950	11.93	20240102	34000	-31.03	20240115	19980	17.37	20231031	0.59	N	009140	5000	78 억		147493	N	N	0	N	00	N
14	20240530	120241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23550	-100	5	-0.42	469378450	19898	22.24	23500	23900	23300	30700	16600	23650	23589.14	9.39	0	-701	25683	24666	24033	23016	22383	24350	22700	79	7050	5000	16080	50	1	1570797	370	6.39	0.49	12	1.27	3683.00	47862.00	34000	20240115	-30.74	19980	20231031	17.87	34000	-30.74	20240115	20950	12.41	20240102	34000	-30.74	20240115	19980	17.87	20231031	0.59	N	009140	5000	78 억		147493	N	N	0	N	00	N
15	20240530	110242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23450	-200	5	-0.85	400567650	16957	18.95	23500	23900	23300	30700	16600	23650	23622.51	9.39	0	-1096	25683	24666	24033	23016	22383	24350	22700	79	7050	5000	16080	50	1	1570797	368	6.37	0.49	12	1.08	3683.00	47862.00	34000	20240115	-31.03	19980	20231031	17.37	34000	-31.03	20240115	20950	11.93	20240102	34000	-31.03	20240115	19980	17.37	20231031	0.59	N	009140	5000	78 억		147493	N	N	0	N	00	N
16	20240530	100242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23650	0	3	0.00	236285300	9981	11.15	23500	23850	23500	30700	16600	23650	23673.58	9.39	0	-1309	25683	24666	24033	23016	22383	24350	22700	79	7050	5000	16080	50	1	1570797	371	6.42	0.49	12	0.64	3683.00	47862.00	34000	20240115	-30.44	19980	20231031	18.37	34000	-30.44	20240115	20950	12.89	20240102	34000	-30.44	20240115	19980	18.37	20231031	0.59	N	009140	5000	78 억		147493	N	N	0	N	00	N
17	20240530	090242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23650	0	3	0.00	36275500	1540	1.72	23500	23800	23500	30700	16600	23650	23553.71	9.39	0	316	25683	24666	24033	23016	22383	24350	22700	79	7050	5000	16080	50	1	1570797	371	6.42	0.49	12	0.10	3683.00	47862.00	34000	20240115	-30.44	19980	20231031	18.37	34000	-30.44	20240115	20950	12.89	20240102	34000	-30.44	20240115	19980	18.37	20231031	0.59	N	009140	5000	78 억		147493	N	N	0	N	00	N
18	20240529	160239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23650	-900	5	-3.67	2092273700	87187	106.80	24600	25050	23400	31900	17200	24550	23999.11	9.70	0	-3427	25750	25150	24800	24200	23850	24975	24025	79	7350	5000	16690	50	1	1570797	371	6.42	0.49	12	5.55	3683.00	47862.00	34000	20240115	-30.44	19980	20231031	18.37	34000	-30.44	20240115	20950	12.89	20240102	34000	-30.44	20240115	19980	18.37	20231031	0.61	N	009140	5000	78 억		152419	N	N	0	N	00	N
19	20240529	150240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23700	-850	5	-3.46	1880320900	78219	95.82	24600	25050	23400	31900	17200	24550	24039.17	9.70	0	-4004	25750	25150	24800	24200	23850	24975	24025	79	7350	5000	16690	50	1	1570797	372	6.43	0.50	12	4.98	3683.00	47862.00	34000	20240115	-30.29	19980	20231031	18.62	34000	-30.29	20240115	20950	13.13	20240102	34000	-30.29	20240115	19980	18.62	20231031	0.61	N	009140	5000	78 억		152419	N	N	0	N	00	N
20	20240529	140241	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23700	-850	5	-3.46	1650132800	68500	83.91	24600	25050	23400	31900	17200	24550	24089.52	9.70	0	-1887	25750	25150	24800	24200	23850	24975	24025	79	7350	5000	16690	50	1	1570797	372	6.43	0.50	12	4.36	3683.00	47862.00	34000	20240115	-30.29	19980	20231031	18.62	34000	-30.29	20240115	20950	13.13	20240102	34000	-30.29	20240115	19980	18.62	20231031	0.61	N	009140	5000	78 억		152419	N	N	0	N	00	N
21	20240529	130240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23700	-850	5	-3.46	1546582950	64126	78.55	24600	25050	23400	31900	17200	24550	24117.86	9.70	0	-590	25750	25150	24800	24200	23850	24975	24025	79	7350	5000	16690	50	1	1570797	372	6.43	0.50	12	4.08	3683.00	47862.00	34000	20240115	-30.29	19980	20231031	18.62	34000	-30.29	20240115	20950	13.13	20240102	34000	-30.29	20240115	19980	18.62	20231031	0.61	N	009140	5000	78 억		152419	N	N	0	N	00	N
22	20240529	120242	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23550	-1000	5	-4.07	1421390500	58808	72.04	24600	25050	23400	31900	17200	24550	24170.01	9.70	0	-1169	25750	25150	24800	24200	23850	24975	24025	79	7350	5000	16690	50	1	1570797	370	6.39	0.49	12	3.74	3683.00	47862.00	34000	20240115	-30.74	19980	20231031	17.87	34000	-30.74	20240115	20950	12.41	20240102	34000	-30.74	20240115	19980	17.87	20231031	0.61	N	009140	5000	78 억		152419	N	N	0	N	00	N
23	20240529	110239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24000	-550	5	-2.24	1072990200	44121	54.05	24600	25050	23800	31900	17200	24550	24319.25	9.70	0	-58	25750	25150	24800	24200	23850	24975	24025	79	7350	5000	16690	50	1	1570797	377	6.52	0.50	12	2.81	3683.00	47862.00	34000	20240115	-29.41	19980	20231031	20.12	34000	-29.41	20240115	20950	14.56	20240102	34000	-29.41	20240115	19980	20.12	20231031	0.61	N	009140	5000	78 억		152419	N	N	0	N	00	N
24	20240529	100239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24050	-500	5	-2.04	798310000	32662	40.01	24600	25050	23950	31900	17200	24550	24441.55	9.70	0	69	25750	25150	24800	24200	23850	24975	24025	79	7350	5000	16690	50	1	1570797	378	6.53	0.50	12	2.08	3683.00	47862.00	34000	20240115	-29.26	19980	20231031	20.37	34000	-29.26	20240115	20950	14.80	20240102	34000	-29.26	20240115	19980	20.37	20231031	0.61	N	009140	5000	78 억		152419	N	N	0	N	00	N
25	20240529	090239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	300	2	1.22	132640200	5334	6.53	24600	25050	24600	31900	17200	24550	24867.05	9.70	0	969	25750	25150	24800	24200	23850	24975	24025	79	7350	5000	16690	50	1	1570797	390	6.75	0.52	12	0.34	3683.00	47862.00	34000	20240115	-26.91	19980	20231031	24.37	34000	-26.91	20240115	20950	18.62	20240102	34000	-26.91	20240115	19980	24.37	20231031	0.61	N	009140	5000	78 억		152419	N	N	0	N	00	N
26	20240528	160238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24550	-500	5	-2.00	1971363450	79395	55.32	25050	25400	24450	32550	17550	25050	24829.45	9.44	0	992	26816	25932	25266	24382	23716	25600	24050	79	7500	5000	17030	50	1	1570797	386	6.67	0.51	12	5.05	3683.00	47862.00	34000	20240115	-27.79	19980	20231031	22.87	34000	-27.79	20240115	20950	17.18	20240102	34000	-27.79	20240115	19980	22.87	20231031	1.21	N	009140	5000	78 억		148358	N	N	0	N	00	N
27	20240528	150239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	-200	5	-0.80	1681213600	67603	47.10	25050	25400	24450	32550	17550	25050	24867.96	9.44	0	1825	26816	25932	25266	24382	23716	25600	24050	79	7500	5000	17030	50	1	1570797	390	6.75	0.52	12	4.30	3683.00	47862.00	34000	20240115	-26.91	19980	20231031	24.37	34000	-26.91	20240115	20950	18.62	20240102	34000	-26.91	20240115	19980	24.37	20231031	1.21	N	009140	5000	78 억		148358	N	N	0	N	00	N
28	20240528	140240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24900	-150	5	-0.60	1376742250	55256	38.50	25050	25400	24450	32550	17550	25050	24914.84	9.44	0	409	26816	25932	25266	24382	23716	25600	24050	79	7500	5000	17030	50	1	1570797	391	6.76	0.52	12	3.52	3683.00	47862.00	34000	20240115	-26.76	19980	20231031	24.62	34000	-26.76	20240115	20950	18.85	20240102	34000	-26.76	20240115	19980	24.62	20231031	1.21	N	009140	5000	78 억		148358	N	N	0	N	00	N
29	20240528	130238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24600	-450	5	-1.80	1273975650	51109	35.61	25050	25400	24450	32550	17550	25050	24925.78	9.44	0	-377	26816	25932	25266	24382	23716	25600	24050	79	7500	5000	17030	50	1	1570797	386	6.68	0.51	12	3.25	3683.00	47862.00	34000	20240115	-27.65	19980	20231031	23.12	34000	-27.65	20240115	20950	17.42	20240102	34000	-27.65	20240115	19980	23.12	20231031	1.21	N	009140	5000	78 억		148358	N	N	0	N	00	N
30	20240528	120239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24650	-400	5	-1.60	1066603150	42668	29.73	25050	25400	24450	32550	17550	25050	24997.29	9.44	0	-966	26816	25932	25266	24382	23716	25600	24050	79	7500	5000	17030	50	1	1570797	387	6.69	0.52	12	2.72	3683.00	47862.00	34000	20240115	-27.50	19980	20231031	23.37	34000	-27.50	20240115	20950	17.66	20240102	34000	-27.50	20240115	19980	23.37	20231031	1.21	N	009140	5000	78 억		148358	N	N	0	N	00	N
31	20240528	110238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25150	100	2	0.40	787378550	31425	21.90	25050	25400	24650	32550	17550	25050	25055.87	9.44	0	1408	26816	25932	25266	24382	23716	25600	24050	79	7500	5000	17030	50	1	1570797	395	6.83	0.53	12	2.00	3683.00	47862.00	34000	20240115	-26.03	19980	20231031	25.88	34000	-26.03	20240115	20950	20.05	20240102	34000	-26.03	20240115	19980	25.88	20231031	1.21	N	009140	5000	78 억		148358	N	N	0	N	00	N
32	20240528	100240	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24950	-100	5	-0.40	594778600	23767	16.56	25050	25400	24650	32550	17550	25050	25025.02	9.44	0	2306	26816	25932	25266	24382	23716	25600	24050	79	7500	5000	17030	50	1	1570797	392	6.77	0.52	12	1.51	3683.00	47862.00	34000	20240115	-26.62	19980	20231031	24.87	34000	-26.62	20240115	20950	19.09	20240102	34000	-26.62	20240115	19980	24.87	20231031	1.21	N	009140	5000	78 억		148358	N	N	0	N	00	N
33	20240528	090239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25350	300	2	1.20	152730750	6053	4.22	25050	25400	25000	32550	17550	25050	25243.59	9.44	0	2277	26816	25932	25266	24382	23716	25600	24050	79	7500	5000	17030	50	1	1570797	398	6.88	0.53	12	0.39	3683.00	47862.00	34000	20240115	-25.44	19980	20231031	26.88	34000	-25.44	20240115	20950	21.00	20240102	34000	-25.44	20240115	19980	26.88	20231031	1.21	N	009140	5000	78 억		148358	N	N	0	N	00	N
34	20240527	160234	54	100.00	KOSPI		전기.전자	N	N	N	N		N	25050	-550	5	-2.15	3593450300	141598	29.15	25400	26150	24600	33250	17950	25600	25377.70	9.38	0	191	29866	27732	26566	24432	23266	27150	23850	79	7650	5000	17400	50	1	1570797	393	6.80	0.52	12	9.01	3683.00	47862.00	34000	20240115	-26.32	19980	20231031	25.38	34000	-26.32	20240115	20950	19.57	20240102	34000	-26.32	20240115	19980	25.38	20231031	1.14	N	009140	5000	78 억		147348	N	N	0	N	01	N
35	20240527	150237	54	100.00	KOSPI		전기.전자	N	N	N	N		N	24900	-700	5	-2.73	3339568200	131438	27.06	25400	26150	24600	33250	17950	25600	25407.69	9.38	0	732	29866	27732	26566	24432	23266	27150	23850	79	7650	5000	17400	50	1	1570797	391	6.76	0.52	12	8.37	3683.00	47862.00	34000	20240115	-26.76	19980	20231031	24.62	34000	-26.76	20240115	20950	18.85	20240102	34000	-26.76	20240115	19980	24.62	20231031	1.14	N	009140	5000	78 억		147348	N	N	0	N	01	N
36	20240527	140238	54	100.00	KOSPI		전기.전자	N	N	N	N		N	24900	-700	5	-2.73	2996092950	117689	24.23	25400	26150	24600	33250	17950	25600	25457.51	9.38	0	2091	29866	27732	26566	24432	23266	27150	23850	79	7650	5000	17400	50	1	1570797	391	6.76	0.52	12	7.49	3683.00	47862.00	34000	20240115	-26.76	19980	20231031	24.62	34000	-26.76	20240115	20950	18.85	20240102	34000	-26.76	20240115	19980	24.62	20231031	1.14	N	009140	5000	78 억		147348	N	N	0	N	01	N
37	20240527	130238	54	100.00	KOSPI		전기.전자	N	N	N	N		N	25000	-600	5	-2.34	2830512800	111021	22.85	25400	26150	24600	33250	17950	25600	25495.13	9.38	0	-401	29866	27732	26566	24432	23266	27150	23850	79	7650	5000	17400	50	1	1570797	393	6.79	0.52	12	7.07	3683.00	47862.00	34000	20240115	-26.47	19980	20231031	25.13	34000	-26.47	20240115	20950	19.33	20240102	34000	-26.47	20240115	19980	25.13	20231031	1.14	N	009140	5000	78 억		147348	N	N	0	N	01	N
38	20240527	120238	54	100.00	KOSPI		전기.전자	N	N	N	N		N	24850	-750	5	-2.93	2585815950	101139	20.82	25400	26150	24800	33250	17950	25600	25566.90	9.38	0	-1279	29866	27732	26566	24432	23266	27150	23850	79	7650	5000	17400	50	1	1570797	390	6.75	0.52	12	6.44	3683.00	47862.00	34000	20240115	-26.91	19980	20231031	24.37	34000	-26.91	20240115	20950	18.62	20240102	34000	-26.91	20240115	19980	24.37	20231031	1.14	N	009140	5000	78 억		147348	N	N	0	N	01	N
39	20240527	110238	54	100.00	KOSPI		전기.전자	N	N	N	N		N	25400	-200	5	-0.78	2242567850	87446	18.00	25400	26150	25150	33250	17950	25600	25645.26	9.38	0	106	29866	27732	26566	24432	23266	27150	23850	79	7650	5000	17400	50	1	1570797	399	6.90	0.53	12	5.57	3683.00	47862.00	34000	20240115	-25.29	19980	20231031	27.13	34000	-25.29	20240115	20950	21.24	20240102	34000	-25.29	20240115	19980	27.13	20231031	1.14	N	009140	5000	78 억		147348	N	N	0	N	01	N
40	20240527	100238	54	100.00	KOSPI		전기.전자	N	N	N	N		N	25750	150	2	0.59	1904612850	74168	15.27	25400	26150	25150	33250	17950	25600	25679.89	9.38	0	-599	29866	27732	26566	24432	23266	27150	23850	79	7650	5000	17400	50	1	1570797	404	6.99	0.54	12	4.72	3683.00	47862.00	34000	20240115	-24.26	19980	20231031	28.88	34000	-24.26	20240115	20950	22.91	20240102	34000	-24.26	20240115	19980	28.88	20231031	1.14	N	009140	5000	78 억		147348	N	N	0	N	01	N
41	20240527	090238	54	100.00	KOSPI		전기.전자	N	N	N	N		N	25750	150	2	0.59	321655900	12580	2.59	25400	25950	25400	33250	17950	25600	25568.41	9.38	0	2113	29866	27732	26566	24432	23266	27150	23850	79	7650	5000	17400	50	1	1570797	404	6.99	0.54	12	0.80	3683.00	47862.00	34000	20240115	-24.26	19980	20231031	28.88	34000	-24.26	20240115	20950	22.91	20240102	34000	-24.26	20240115	19980	28.88	20231031	1.14	N	009140	5000	78 억		147348	N	N	0	N	01	N
42	20240524	160227	54	100.00	KOSPI		전기.전자	N	N	N	N		N	25600	-4300	5	-14.38	12671538700	473402	30.65	28050	28700	25400	38850	20950	29900	26555.78	9.54	0	-2247	34566	32232	27566	25232	20566	33400	26400	79	8950	5000	20330	50	1	1570797	402	6.95	0.53	12	30.14	3683.00	47862.00	34000	20240115	-24.71	19980	20231031	28.13	34000	-24.71	20240115	20950	22.20	20240102	34000	-24.71	20240115	19980	28.13	20231031	1.14	N	009140	5000	78 억		149802	N	N	0	N	01	N
43	20240524	150230	54	100.00	KOSPI		전기.전자	N	N	N	N		N	25550	-4350	5	-14.55	12136891800	452537	29.30	28050	28700	25400	38850	20950	29900	26600.69	9.54	0	-2350	34566	32232	27566	25232	20566	33400	26400	79	8950	5000	20330	50	1	1570797	401	6.94	0.53	12	28.81	3683.00	47862.00	34000	20240115	-24.85	19980	20231031	27.88	34000	-24.85	20240115	20950	21.96	20240102	34000	-24.85	20240115	19980	27.88	20231031	1.14	N	009140	5000	78 억		149802	N	N	0	N	01	N
44	20240524	140230	54	100.00	KOSPI		전기.전자	N	N	N	N		N	25800	-4100	5	-13.71	11327516550	420963	27.25	28050	28700	25550	38850	20950	29900	26678.75	9.54	0	-1749	34566	32232	27566	25232	20566	33400	26400	79	8950	5000	20330	50	1	1570797	405	7.01	0.54	12	26.80	3683.00	47862.00	34000	20240115	-24.12	19980	20231031	29.13	34000	-24.12	20240115	20950	23.15	20240102	34000	-24.12	20240115	19980	29.13	20231031	1.14	N	009140	5000	78 억		149802	N	N	0	N	01	N
45	20240524	130229	54	100.00	KOSPI		전기.전자	N	N	N	N		N	26100	-3800	5	-12.71	10443903500	386667	25.03	28050	28700	25950	38850	20950	29900	26766.69	9.54	0	-1241	34566	32232	27566	25232	20566	33400	26400	79	8950	5000	20330	50	1	1570797	410	7.09	0.55	12	24.62	3683.00	47862.00	34000	20240115	-23.24	19980	20231031	30.63	34000	-23.24	20240115	20950	24.58	20240102	34000	-23.24	20240115	19980	30.63	20231031	1.14	N	009140	5000	78 억		149802	N	N	0	N	01	N
46	20240524	120230	54	100.00	KOSPI		전기.전자	N	N	N	N		N	26700	-3200	5	-10.70	9387629400	346458	22.43	28050	28700	26100	38850	20950	29900	26829.85	9.54	0	-734	34566	32232	27566	25232	20566	33400	26400	79	8950	5000	20330	50	1	1570797	419	7.25	0.56	12	22.06	3683.00	47862.00	34000	20240115	-21.47	19980	20231031	33.63	34000	-21.47	20240115	20950	27.45	20240102	34000	-21.47	20240115	19980	33.63	20231031	1.14	N	009140	5000	78 억		149802	N	N	0	N	01	N
47	20240524	110228	54	100.00	KOSPI		전기.전자	N	N	N	N		N	26450	-3450	5	-11.54	8813613500	324888	21.03	28050	28700	26100	38850	20950	29900	26845.81	9.54	0	-624	34566	32232	27566	25232	20566	33400	26400	79	8950	5000	20330	50	1	1570797	415	7.18	0.55	12	20.68	3683.00	47862.00	34000	20240115	-22.21	19980	20231031	32.38	34000	-22.21	20240115	20950	26.25	20240102	34000	-22.21	20240115	19980	32.38	20231031	1.14	N	009140	5000	78 억		149802	N	N	0	N	01	N
48	20240524	100230	54	100.00	KOSPI		전기.전자	N	N	N	N		N	26650	-3250	5	-10.87	7885222600	289858	18.77	28050	28700	26100	38850	20950	29900	26892.06	9.54	0	-1117	34566	32232	27566	25232	20566	33400	26400	79	8950	5000	20330	50	1	1570797	419	7.24	0.56	12	18.45	3683.00	47862.00	34000	20240115	-21.62	19980	20231031	33.38	34000	-21.62	20240115	20950	27.21	20240102	34000	-21.62	20240115	19980	33.38	20231031	1.14	N	009140	5000	78 억		149802	N	N	0	N	01	N
49	20240524	090229	54	100.00	KOSPI		전기.전자	N	N	N	N		N	27150	-2750	5	-9.20	3098806500	109426	7.08	28050	28700	27100	38850	20950	29900	27720.52	9.54	0	-592	34566	32232	27566	25232	20566	33400	26400	79	8950	5000	20330	50	1	1570797	426	7.37	0.57	12	6.97	3683.00	47862.00	34000	20240115	-20.15	19980	20231031	35.89	34000	-20.15	20240115	20950	29.59	20240102	34000	-20.15	20240115	19980	35.89	20231031	1.14	N	009140	5000	78 억		149802	N	N	0	N	01	N
50	20240523	160227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29900	6900	1	30.00	43387566050	1542759	20842.46	23200	29900	22900	29900	16100	23000	28093.34	11.88	0	-10549	23866	23432	22866	22432	21866	23650	22650	79	6900	5000	15640	50	1	1570797	470	8.12	0.62	12	98.22	3683.00	47862.00	34000	20240115	-12.06	19980	20231031	49.65	34000	-12.06	20240115	20950	42.72	20240102	34000	-12.06	20240115	19980	49.65	20231031	1.21	N	009140	5000	78 억		186554	N	N	0	N	00	N
51	20240523	150230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29750	6750	2	29.35	38861454700	1390548	18786.11	23200	29900	22900	29900	16100	23000	27946.86	11.88	0	-10619	23866	23432	22866	22432	21866	23650	22650	79	6900	5000	15640	50	1	1570797	467	8.08	0.62	12	88.52	3683.00	47862.00	34000	20240115	-12.50	19980	20231031	48.90	34000	-12.50	20240115	20950	42.00	20240102	34000	-12.50	20240115	19980	48.90	20231031	1.21	N	009140	5000	78 억		186554	N	N	0	N	00	N
52	20240523	140230	57	100.00	KOSPI		전기.전자	N	N	N	N		N	26900	3900	2	16.96	15330398650	574844	7766.06	23200	28400	22900	29900	16100	23000	26668.80	11.88	0	-5400	23866	23432	22866	22432	21866	23650	22650	79	6900	5000	15640	50	1	1570797	423	7.30	0.56	12	36.60	3683.00	47862.00	34000	20240115	-20.88	19980	20231031	34.63	34000	-20.88	20240115	20950	28.40	20240102	34000	-20.88	20240115	19980	34.63	20231031	1.21	N	009140	5000	78 억		186554	N	N	0	N	00	N
53	20240523	130229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	25750	2750	2	11.96	4129748400	164589	2223.57	23200	26200	22900	29900	16100	23000	25091.28	11.88	0	524	23866	23432	22866	22432	21866	23650	22650	79	6900	5000	15640	50	1	1570797	404	6.99	0.54	12	10.48	3683.00	47862.00	34000	20240115	-24.26	19980	20231031	28.88	34000	-24.26	20240115	20950	22.91	20240102	34000	-24.26	20240115	19980	28.88	20231031	1.21	N	009140	5000	78 억		186554	N	N	0	N	00	N
54	20240523	120228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24250	1250	2	5.43	949006100	39270	530.53	23200	25000	22900	29900	16100	23000	24166.19	11.88	0	3094	23866	23432	22866	22432	21866	23650	22650	79	6900	5000	15640	50	1	1570797	381	6.58	0.51	12	2.50	3683.00	47862.00	34000	20240115	-28.68	19980	20231031	21.37	34000	-28.68	20240115	20950	15.75	20240102	34000	-28.68	20240115	19980	21.37	20231031	1.21	N	009140	5000	78 억		186554	N	N	0	N	00	N
55	20240523	110227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24200	1200	2	5.22	748229100	31042	419.37	23200	25000	22900	29900	16100	23000	24103.77	11.88	0	3215	23866	23432	22866	22432	21866	23650	22650	79	6900	5000	15640	50	1	1570797	380	6.57	0.51	12	1.98	3683.00	47862.00	34000	20240115	-28.82	19980	20231031	21.12	34000	-28.82	20240115	20950	15.51	20240102	34000	-28.82	20240115	19980	21.12	20231031	1.21	N	009140	5000	78 억		186554	N	N	0	N	00	N
56	20240523	100226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24200	1200	2	5.22	512822650	21305	287.83	23200	25000	22900	29900	16100	23000	24070.53	11.88	0	1793	23866	23432	22866	22432	21866	23650	22650	79	6900	5000	15640	50	1	1570797	380	6.57	0.51	12	1.36	3683.00	47862.00	34000	20240115	-28.82	19980	20231031	21.12	34000	-28.82	20240115	20950	15.51	20240102	34000	-28.82	20240115	19980	21.12	20231031	1.21	N	009140	5000	78 억		186554	N	N	0	N	00	N
57	20240523	090228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	0	3	0.00	3870250	168	2.27	23200	23200	22900	29900	16100	23000	23037.20	11.88	0	-42	23866	23432	22866	22432	21866	23650	22650	79	6900	5000	15640	50	1	1570797	361	6.24	0.48	12	0.01	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.21	N	009140	5000	78 억		186554	N	N	0	N	00	N
58	20240522	160226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	400	2	1.77	167679500	7402	179.62	22600	23300	22300	29350	15850	22600	22651.48	11.86	0	494	23300	22950	22600	22250	21900	22775	22075	79	6750	5000	15360	50	1	1570797	361	6.24	0.48	12	0.47	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.20	N	009140	5000	78 억		186263	N	N	0	N	00	N
59	20240522	150228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	350	2	1.55	160723500	7098	172.24	22600	23300	22300	29350	15850	22600	22643.49	11.86	0	502	23300	22950	22600	22250	21900	22775	22075	79	6750	5000	15360	50	1	1570797	360	6.23	0.48	12	0.45	3683.00	47862.00	34000	20240115	-32.50	19980	20231031	14.86	34000	-32.50	20240115	20950	9.55	20240102	34000	-32.50	20240115	19980	14.86	20231031	1.20	N	009140	5000	78 억		186263	N	N	0	N	00	N
60	20240522	140227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	-50	5	-0.22	58630900	2605	63.21	22600	22850	22300	29350	15850	22600	22507.06	11.86	0	37	23300	22950	22600	22250	21900	22775	22075	79	6750	5000	15360	50	1	1570797	354	6.12	0.47	12	0.17	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.20	N	009140	5000	78 억		186263	N	N	0	N	00	N
61	20240522	130228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22500	-100	5	-0.44	17302350	767	18.61	22600	22850	22350	29350	15850	22600	22558.47	11.86	0	61	23300	22950	22600	22250	21900	22775	22075	79	6750	5000	15360	50	1	1570797	353	6.11	0.47	12	0.05	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.20	N	009140	5000	78 억		186263	N	N	0	N	00	N
62	20240522	120226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	0	3	0.00	11584150	512	12.42	22600	22850	22450	29350	15850	22600	22625.29	11.86	0	45	23300	22950	22600	22250	21900	22775	22075	79	6750	5000	15360	50	1	1570797	355	6.14	0.47	12	0.03	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.20	N	009140	5000	78 억		186263	N	N	0	N	00	N
63	20240522	110228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22700	100	2	0.44	7597000	336	8.15	22600	22850	22450	29350	15850	22600	22610.12	11.86	0	-15	23300	22950	22600	22250	21900	22775	22075	79	6750	5000	15360	50	1	1570797	357	6.16	0.47	12	0.02	3683.00	47862.00	34000	20240115	-33.24	19980	20231031	13.61	34000	-33.24	20240115	20950	8.35	20240102	34000	-33.24	20240115	19980	13.61	20231031	1.20	N	009140	5000	78 억		186263	N	N	0	N	00	N
64	20240522	100227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22650	50	2	0.22	6780700	300	7.28	22600	22850	22450	29350	15850	22600	22602.33	11.86	0	-16	23300	22950	22600	22250	21900	22775	22075	79	6750	5000	15360	50	1	1570797	356	6.15	0.47	12	0.02	3683.00	47862.00	34000	20240115	-33.38	19980	20231031	13.36	34000	-33.38	20240115	20950	8.11	20240102	34000	-33.38	20240115	19980	13.36	20231031	1.20	N	009140	5000	78 억		186263	N	N	0	N	00	N
65	20240522	090227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	0	3	0.00	474600	21	0.51	22600	22600	22600	29350	15850	22600	22600.00	11.86	0	-3	23300	22950	22600	22250	21900	22775	22075	79	6750	5000	15360	50	1	1570797	355	6.14	0.47	12	0.00	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.20	N	009140	5000	78 억		186263	N	N	0	N	00	N
66	20240521	160225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	-150	5	-0.66	92603750	4121	76.10	22950	22950	22250	29550	15950	22750	22471.18	11.87	0	-221	23350	23050	22700	22400	22050	22875	22225	79	6800	5000	15470	50	1	1570797	355	6.14	0.47	12	0.26	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.24	N	009140	5000	78 억		186438	N	N	1	N	00	N
67	20240521	150226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22500	-250	5	-1.10	80842300	3599	66.46	22950	22950	22250	29550	15950	22750	22462.43	11.87	0	-145	23350	23050	22700	22400	22050	22875	22225	79	6800	5000	15470	50	1	1570797	353	6.11	0.47	12	0.23	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.24	N	009140	5000	78 억		186438	N	N	1	N	00	N
68	20240521	140226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	-200	5	-0.88	77811200	3464	63.97	22950	22950	22250	29550	15950	22750	22462.82	11.87	0	-39	23350	23050	22700	22400	22050	22875	22225	79	6800	5000	15470	50	1	1570797	354	6.12	0.47	12	0.22	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.24	N	009140	5000	78 억		186438	N	N	1	N	00	N
69	20240521	130228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22500	-250	5	-1.10	73814350	3286	60.68	22950	22950	22250	29550	15950	22750	22463.28	11.87	0	-40	23350	23050	22700	22400	22050	22875	22225	79	6800	5000	15470	50	1	1570797	353	6.11	0.47	12	0.21	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.24	N	009140	5000	78 억		186438	N	N	1	N	00	N
70	20240521	120227	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	-200	5	-0.88	63978550	2847	52.58	22950	22950	22250	29550	15950	22750	22472.27	11.87	0	-55	23350	23050	22700	22400	22050	22875	22225	79	6800	5000	15470	50	1	1570797	354	6.12	0.47	12	0.18	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.24	N	009140	5000	78 억		186438	N	N	1	N	00	N
71	20240521	110228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22500	-250	5	-1.10	22428700	991	18.30	22950	22950	22500	29550	15950	22750	22632.39	11.87	0	-19	23350	23050	22700	22400	22050	22875	22225	79	6800	5000	15470	50	1	1570797	353	6.11	0.47	12	0.06	3683.00	47862.00	34000	20240115	-33.82	19980	20231031	12.61	34000	-33.82	20240115	20950	7.40	20240102	34000	-33.82	20240115	19980	12.61	20231031	1.24	N	009140	5000	78 억		186438	N	N	1	N	00	N
72	20240521	100228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	-200	5	-0.88	20716250	915	16.90	22950	22950	22500	29550	15950	22750	22640.71	11.87	0	32	23350	23050	22700	22400	22050	22875	22225	79	6800	5000	15470	50	1	1570797	354	6.12	0.47	12	0.06	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.24	N	009140	5000	78 억		186438	N	N	1	N	00	N
73	20240521	090225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	200	2	0.88	1950550	85	1.57	22950	22950	22900	29550	15950	22750	22947.65	11.87	0	-1	23350	23050	22700	22400	22050	22875	22225	79	6800	5000	15470	50	1	1570797	360	6.23	0.48	12	0.01	3683.00	47862.00	34000	20240115	-32.50	19980	20231031	14.86	34000	-32.50	20240115	20950	9.55	20240102	34000	-32.50	20240115	19980	14.86	20231031	1.24	N	009140	5000	78 억		186438	N	N	1	N	00	N
74	20240517	160228	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	-350	5	-1.51	162194750	7176	108.96	23150	23200	22300	30150	16250	23200	22602.39	11.84	0	162	23600	23400	23100	22900	22600	23500	23000	79	6950	5000	15770	50	1	1570797	359	6.20	0.48	12	0.46	3683.00	47862.00	34000	20240115	-32.79	19980	20231031	14.36	34000	-32.79	20240115	20950	9.07	20240102	34000	-32.79	20240115	19980	14.36	20231031	1.23	N	009140	5000	78 억		186053	N	N	3	N	00	N
75	20240517	150229	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	-400	5	-1.72	160666300	7109	107.94	23150	23200	22300	30150	16250	23200	22600.41	11.84	0	175	23600	23400	23100	22900	22600	23500	23000	79	6950	5000	15770	50	1	1570797	358	6.19	0.48	12	0.45	3683.00	47862.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	1.23	N	009140	5000	78 억		186053	N	N	3	N	00	N
76	20240517	140225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22600	-600	5	-2.59	147295600	6519	98.98	23150	23200	22300	30150	16250	23200	22594.82	11.84	0	222	23600	23400	23100	22900	22600	23500	23000	79	6950	5000	15770	50	1	1570797	355	6.14	0.47	12	0.42	3683.00	47862.00	34000	20240115	-33.53	19980	20231031	13.11	34000	-33.53	20240115	20950	7.88	20240102	34000	-33.53	20240115	19980	13.11	20231031	1.23	N	009140	5000	78 억		186053	N	N	3	N	00	N
77	20240517	130224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	-650	5	-2.80	143100500	6333	96.16	23150	23200	22300	30150	16250	23200	22596.01	11.84	0	288	23600	23400	23100	22900	22600	23500	23000	79	6950	5000	15770	50	1	1570797	354	6.12	0.47	12	0.40	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.23	N	009140	5000	78 억		186053	N	N	3	N	00	N
78	20240517	120224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22550	-650	5	-2.80	121028250	5349	81.22	23150	23200	22300	30150	16250	23200	22626.33	11.84	0	183	23600	23400	23100	22900	22600	23500	23000	79	6950	5000	15770	50	1	1570797	354	6.12	0.47	12	0.34	3683.00	47862.00	34000	20240115	-33.68	19980	20231031	12.86	34000	-33.68	20240115	20950	7.64	20240102	34000	-33.68	20240115	19980	12.86	20231031	1.23	N	009140	5000	78 억		186053	N	N	3	N	00	N
79	20240517	110224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22900	-300	5	-1.29	57315450	2517	38.22	23150	23200	22500	30150	16250	23200	22771.33	11.84	0	-18	23600	23400	23100	22900	22600	23500	23000	79	6950	5000	15770	50	1	1570797	360	6.22	0.48	12	0.16	3683.00	47862.00	34000	20240115	-32.65	19980	20231031	14.61	34000	-32.65	20240115	20950	9.31	20240102	34000	-32.65	20240115	19980	14.61	20231031	1.23	N	009140	5000	78 억		186053	N	N	3	N	00	N
80	20240517	100223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-200	5	-0.86	39042150	1716	26.06	23150	23200	22500	30150	16250	23200	22751.84	11.84	0	-117	23600	23400	23100	22900	22600	23500	23000	79	6950	5000	15770	50	1	1570797	361	6.24	0.48	12	0.11	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.23	N	009140	5000	78 억		186053	N	N	3	N	00	N
81	20240517	090224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	0	3	0.00	2197700	95	1.44	23150	23200	23050	30150	16250	23200	23133.68	11.84	0	-48	23600	23400	23100	22900	22600	23500	23000	79	6950	5000	15770	50	1	1570797	364	6.30	0.48	12	0.01	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.23	N	009140	5000	78 억		186053	N	N	3	N	00	N
82	20240516	160225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	150	2	0.65	151464750	6580	240.32	22800	23300	22800	29950	16150	23050	23018.35	11.84	0	4	23383	23216	23033	22866	22683	23300	22950	79	6900	5000	15670	50	1	1570797	364	6.30	0.48	12	0.42	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.28	N	009140	5000	78 억		186053	N	N	3	N	00	N
83	20240516	150223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-50	5	-0.22	118374950	5149	188.06	22800	23300	22800	29950	16150	23050	22989.89	11.84	0	753	23383	23216	23033	22866	22683	23300	22950	79	6900	5000	15670	50	1	1570797	361	6.24	0.48	12	0.33	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.28	N	009140	5000	78 억		186053	N	N	1	N	00	N
84	20240516	140225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23150	100	2	0.43	112341100	4888	178.52	22800	23300	22800	29950	16150	23050	22983.04	11.84	0	753	23383	23216	23033	22866	22683	23300	22950	79	6900	5000	15670	50	1	1570797	364	6.29	0.48	12	0.31	3683.00	47862.00	34000	20240115	-31.91	19980	20231031	15.87	34000	-31.91	20240115	20950	10.50	20240102	34000	-31.91	20240115	19980	15.87	20231031	1.28	N	009140	5000	78 억		186053	N	N	1	N	00	N
85	20240516	130225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23100	50	2	0.22	107628650	4684	171.07	22800	23300	22800	29950	16150	23050	22977.94	11.84	0	851	23383	23216	23033	22866	22683	23300	22950	79	6900	5000	15670	50	1	1570797	363	6.27	0.48	12	0.30	3683.00	47862.00	34000	20240115	-32.06	19980	20231031	15.62	34000	-32.06	20240115	20950	10.26	20240102	34000	-32.06	20240115	19980	15.62	20231031	1.28	N	009140	5000	78 억		186053	N	N	1	N	00	N
86	20240516	120223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	0	3	0.00	83922600	3652	133.38	22800	23300	22800	29950	16150	23050	22979.90	11.84	0	754	23383	23216	23033	22866	22683	23300	22950	79	6900	5000	15670	50	1	1570797	362	6.26	0.48	12	0.23	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	1.28	N	009140	5000	78 억		186053	N	N	1	N	00	N
87	20240516	110223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23150	100	2	0.43	70796650	3083	112.60	22800	23300	22800	29950	16150	23050	22963.56	11.84	0	790	23383	23216	23033	22866	22683	23300	22950	79	6900	5000	15670	50	1	1570797	364	6.29	0.48	12	0.20	3683.00	47862.00	34000	20240115	-31.91	19980	20231031	15.87	34000	-31.91	20240115	20950	10.50	20240102	34000	-31.91	20240115	19980	15.87	20231031	1.28	N	009140	5000	78 억		186053	N	N	1	N	00	N
88	20240516	100224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23250	200	2	0.87	52807250	2307	84.26	22800	23300	22800	29950	16150	23050	22890.01	11.84	0	1011	23383	23216	23033	22866	22683	23300	22950	79	6900	5000	15670	50	1	1570797	365	6.31	0.49	12	0.15	3683.00	47862.00	34000	20240115	-31.62	19980	20231031	16.37	34000	-31.62	20240115	20950	10.98	20240102	34000	-31.62	20240115	19980	16.37	20231031	1.28	N	009140	5000	78 억		186053	N	N	1	N	00	N
89	20240516	090223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	-250	5	-1.08	20998800	921	33.64	22800	22800	22800	29950	16150	23050	22800.00	11.84	0	888	23383	23216	23033	22866	22683	23300	22950	79	6900	5000	15670	50	1	1570797	358	6.19	0.48	12	0.06	3683.00	47862.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	1.28	N	009140	5000	78 억		186053	N	N	1	N	00	N
90	20240514	160226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	50	2	0.22	62436250	2719	27.94	22950	23200	22850	29900	16100	23000	22962.95	11.83	0	446	23333	23166	22883	22716	22433	23225	22775	79	6900	5000	15640	50	1	1570797	362	6.26	0.48	12	0.17	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	1.01	N	009140	5000	78 억		185837	N	N	1	N	00	N
91	20240514	150226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	0	3	0.00	56795150	2474	25.42	22950	23200	22850	29900	16100	23000	22956.81	11.83	0	441	23333	23166	22883	22716	22433	23225	22775	79	6900	5000	15640	50	1	1570797	361	6.24	0.48	12	0.16	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.01	N	009140	5000	78 억		185837	N	N	3	N	00	N
92	20240514	140225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-50	5	-0.22	47936800	2088	21.45	22950	23200	22850	29900	16100	23000	22958.24	11.83	0	413	23333	23166	22883	22716	22433	23225	22775	79	6900	5000	15640	50	1	1570797	360	6.23	0.48	12	0.13	3683.00	47862.00	34000	20240115	-32.50	19980	20231031	14.86	34000	-32.50	20240115	20950	9.55	20240102	34000	-32.50	20240115	19980	14.86	20231031	1.01	N	009140	5000	78 억		185837	N	N	3	N	00	N
93	20240514	130225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	0	3	0.00	43145250	1879	19.31	22950	23200	22850	29900	16100	23000	22961.81	11.83	0	451	23333	23166	22883	22716	22433	23225	22775	79	6900	5000	15640	50	1	1570797	361	6.24	0.48	12	0.12	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	1.01	N	009140	5000	78 억		185837	N	N	3	N	00	N
94	20240514	120225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	50	2	0.22	37276700	1623	16.68	22950	23200	22850	29900	16100	23000	22967.78	11.83	0	484	23333	23166	22883	22716	22433	23225	22775	79	6900	5000	15640	50	1	1570797	362	6.26	0.48	12	0.10	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	1.01	N	009140	5000	78 억		185837	N	N	3	N	00	N
95	20240514	110224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23050	50	2	0.22	29425100	1280	13.15	22950	23200	22850	29900	16100	23000	22988.36	11.83	0	451	23333	23166	22883	22716	22433	23225	22775	79	6900	5000	15640	50	1	1570797	362	6.26	0.48	12	0.08	3683.00	47862.00	34000	20240115	-32.21	19980	20231031	15.37	34000	-32.21	20240115	20950	10.02	20240102	34000	-32.21	20240115	19980	15.37	20231031	1.01	N	009140	5000	78 억		185837	N	N	3	N	00	N
96	20240514	100224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	200	2	0.87	24356550	1059	10.88	22950	23200	22950	29900	16100	23000	22999.58	11.83	0	425	23333	23166	22883	22716	22433	23225	22775	79	6900	5000	15640	50	1	1570797	364	6.30	0.48	12	0.07	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.01	N	009140	5000	78 억		185837	N	N	3	N	00	N
97	20240514	090224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	200	2	0.87	4571250	199	2.04	22950	23200	22950	29900	16100	23000	22971.11	11.83	0	-27	23333	23166	22883	22716	22433	23225	22775	79	6900	5000	15640	50	1	1570797	364	6.30	0.48	12	0.01	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	1.01	N	009140	5000	78 억		185837	N	N	3	N	00	N
98	20240513	160225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	0	3	0.00	222052150	9732	33.22	23000	23050	22600	29900	16100	23000	22816.50	11.79	0	1277	24200	23600	23150	22550	22100	23375	22325	79	6900	5000	15640	50	1	1570797	361	6.24	0.48	12	0.62	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	2.49	N	009140	5000	78 억		185156	N	N	3	N	00	N
99	20240513	150225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	0	3	0.00	212074100	9298	31.74	23000	23050	22600	29900	16100	23000	22808.34	11.79	0	1293	24200	23600	23150	22550	22100	23375	22325	79	6900	5000	15640	50	1	1570797	361	6.24	0.48	12	0.59	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	2.49	N	009140	5000	78 억		185156	N	N	3	N	00	N
100	20240513	140224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	-150	5	-0.65	190222050	8343	28.48	23000	23050	22600	29900	16100	23000	22799.93	11.79	0	1176	24200	23600	23150	22550	22100	23375	22325	79	6900	5000	15640	50	1	1570797	359	6.20	0.48	12	0.53	3683.00	47862.00	34000	20240115	-32.79	19980	20231031	14.36	34000	-32.79	20240115	20950	9.07	20240102	34000	-32.79	20240115	19980	14.36	20231031	2.49	N	009140	5000	78 억		185156	N	N	3	N	00	N
101	20240513	130225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22900	-100	5	-0.43	181226050	7949	27.14	23000	23050	22600	29900	16100	23000	22798.32	11.79	0	1127	24200	23600	23150	22550	22100	23375	22325	79	6900	5000	15640	50	1	1570797	360	6.22	0.48	12	0.51	3683.00	47862.00	34000	20240115	-32.65	19980	20231031	14.61	34000	-32.65	20240115	20950	9.31	20240102	34000	-32.65	20240115	19980	14.61	20231031	2.49	N	009140	5000	78 억		185156	N	N	3	N	00	N
102	20240513	120225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22700	-300	5	-1.30	162914350	7147	24.40	23000	23050	22600	29900	16100	23000	22794.47	11.79	0	1168	24200	23600	23150	22550	22100	23375	22325	79	6900	5000	15640	50	1	1570797	357	6.16	0.47	12	0.45	3683.00	47862.00	34000	20240115	-33.24	19980	20231031	13.61	34000	-33.24	20240115	20950	8.35	20240102	34000	-33.24	20240115	19980	13.61	20231031	2.49	N	009140	5000	78 억		185156	N	N	3	N	00	N
103	20240513	110225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	-200	5	-0.87	138930650	6087	20.78	23000	23050	22600	29900	16100	23000	22823.84	11.79	0	877	24200	23600	23150	22550	22100	23375	22325	79	6900	5000	15640	50	1	1570797	358	6.19	0.48	12	0.39	3683.00	47862.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	2.49	N	009140	5000	78 억		185156	N	N	3	N	00	N
104	20240513	100226	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22950	-50	5	-0.22	68721200	2996	10.23	23000	23050	22800	29900	16100	23000	22937.42	11.79	0	827	24200	23600	23150	22550	22100	23375	22325	79	6900	5000	15640	50	1	1570797	360	6.23	0.48	12	0.19	3683.00	47862.00	34000	20240115	-32.50	19980	20231031	14.86	34000	-32.50	20240115	20950	9.55	20240102	34000	-32.50	20240115	19980	14.86	20231031	2.49	N	009140	5000	78 억		185156	N	N	3	N	00	N
105	20240513	090225	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	-200	5	-0.87	6534650	285	0.97	23000	23000	22800	29900	16100	23000	22925.73	11.79	0	-16	24200	23600	23150	22550	22100	23375	22325	79	6900	5000	15640	50	1	1570797	358	6.19	0.48	12	0.02	3683.00	47862.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	2.49	N	009140	5000	78 억		185156	N	N	3	N	00	N
106	20240510	160220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-700	5	-2.95	673140050	29248	36.22	23750	23750	22700	30800	16600	23700	23014.91	11.75	0	1035	25266	24482	23966	23182	22666	24875	23575	79	7100	5000	16110	50	1	1570797	361	6.24	0.48	12	1.86	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	2.48	N	009140	5000	78 억		184601	N	N	3	N	00	N
107	20240510	150221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22900	-800	5	-3.38	637600000	27701	34.30	23750	23750	22700	30800	16600	23700	23017.22	11.75	0	1228	25266	24482	23966	23182	22666	24875	23575	79	7100	5000	16110	50	1	1570797	360	6.22	0.48	12	1.76	3683.00	47862.00	34000	20240115	-32.65	19980	20231031	14.61	34000	-32.65	20240115	20950	9.31	20240102	34000	-32.65	20240115	19980	14.61	20231031	2.48	N	009140	5000	78 억		184601	N	N	0	N	00	N
108	20240510	140222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23200	-500	5	-2.11	616205500	26767	33.15	23750	23750	22700	30800	16600	23700	23021.09	11.75	0	1509	25266	24482	23966	23182	22666	24875	23575	79	7100	5000	16110	50	1	1570797	364	6.30	0.48	12	1.70	3683.00	47862.00	34000	20240115	-31.76	19980	20231031	16.12	34000	-31.76	20240115	20950	10.74	20240102	34000	-31.76	20240115	19980	16.12	20231031	2.48	N	009140	5000	78 억		184601	N	N	0	N	00	N
109	20240510	130220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22850	-850	5	-3.59	551926050	23947	29.65	23750	23750	22700	30800	16600	23700	23047.82	11.75	0	1542	25266	24482	23966	23182	22666	24875	23575	79	7100	5000	16110	50	1	1570797	359	6.20	0.48	12	1.52	3683.00	47862.00	34000	20240115	-32.79	19980	20231031	14.36	34000	-32.79	20240115	20950	9.07	20240102	34000	-32.79	20240115	19980	14.36	20231031	2.48	N	009140	5000	78 억		184601	N	N	0	N	00	N
110	20240510	120220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22900	-800	5	-3.38	522663800	22664	28.06	23750	23750	22700	30800	16600	23700	23061.41	11.75	0	1418	25266	24482	23966	23182	22666	24875	23575	79	7100	5000	16110	50	1	1570797	360	6.22	0.48	12	1.44	3683.00	47862.00	34000	20240115	-32.65	19980	20231031	14.61	34000	-32.65	20240115	20950	9.31	20240102	34000	-32.65	20240115	19980	14.61	20231031	2.48	N	009140	5000	78 억		184601	N	N	0	N	00	N
111	20240510	110218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22900	-800	5	-3.38	472934750	20481	25.36	23750	23750	22700	30800	16600	23700	23091.39	11.75	0	1411	25266	24482	23966	23182	22666	24875	23575	79	7100	5000	16110	50	1	1570797	360	6.22	0.48	12	1.30	3683.00	47862.00	34000	20240115	-32.65	19980	20231031	14.61	34000	-32.65	20240115	20950	9.31	20240102	34000	-32.65	20240115	19980	14.61	20231031	2.48	N	009140	5000	78 억		184601	N	N	0	N	00	N
112	20240510	100220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23000	-700	5	-2.95	387439850	16751	20.74	23750	23750	22700	30800	16600	23700	23129.36	11.75	0	1375	25266	24482	23966	23182	22666	24875	23575	79	7100	5000	16110	50	1	1570797	361	6.24	0.48	12	1.07	3683.00	47862.00	34000	20240115	-32.35	19980	20231031	15.12	34000	-32.35	20240115	20950	9.79	20240102	34000	-32.35	20240115	19980	15.12	20231031	2.48	N	009140	5000	78 억		184601	N	N	0	N	00	N
113	20240510	090221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23500	-200	5	-0.84	6635250	281	0.35	23750	23750	23500	30800	16600	23700	23612.99	11.75	0	-21	25266	24482	23966	23182	22666	24875	23575	79	7100	5000	16110	50	1	1570797	369	6.38	0.49	12	0.02	3683.00	47862.00	34000	20240115	-30.88	19980	20231031	17.62	34000	-30.88	20240115	20950	12.17	20240102	34000	-30.88	20240115	19980	17.62	20231031	2.48	N	009140	5000	78 억		184601	N	N	0	N	00	N
114	20240509	160223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23700	100	2	0.42	1930540450	80723	689.65	23550	24750	23450	30650	16550	23600	23915.62	11.74	0	5081	24500	24050	23750	23300	23000	23900	23150	79	7050	5000	16040	50	1	1570797	372	6.43	0.50	12	5.14	3683.00	47862.00	34000	20240115	-30.29	19980	20231031	18.62	34000	-30.29	20240115	20950	13.13	20240102	34000	-30.29	20240115	19980	18.62	20231031	2.27	N	009140	5000	78 억		184417	N	N	0	N	00	N
115	20240509	150224	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23600	0	3	0.00	1900600200	79460	678.86	23550	24750	23450	30650	16550	23600	23918.96	11.74	0	5085	24500	24050	23750	23300	23000	23900	23150	79	7050	5000	16040	50	1	1570797	371	6.41	0.49	12	5.06	3683.00	47862.00	34000	20240115	-30.59	19980	20231031	18.12	34000	-30.59	20240115	20950	12.65	20240102	34000	-30.59	20240115	19980	18.12	20231031	2.27	N	009140	5000	78 억		184417	N	N	0	N	00	N
116	20240509	140222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23550	-50	5	-0.21	1860077400	77741	664.17	23550	24750	23450	30650	16550	23600	23926.59	11.74	0	4991	24500	24050	23750	23300	23000	23900	23150	79	7050	5000	16040	50	1	1570797	370	6.39	0.49	12	4.95	3683.00	47862.00	34000	20240115	-30.74	19980	20231031	17.87	34000	-30.74	20240115	20950	12.41	20240102	34000	-30.74	20240115	19980	17.87	20231031	2.27	N	009140	5000	78 억		184417	N	N	0	N	00	N
117	20240509	130221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23700	100	2	0.42	1715848250	71627	611.94	23550	24750	23450	30650	16550	23600	23955.33	11.74	0	4912	24500	24050	23750	23300	23000	23900	23150	79	7050	5000	16040	50	1	1570797	372	6.43	0.50	12	4.56	3683.00	47862.00	34000	20240115	-30.29	19980	20231031	18.62	34000	-30.29	20240115	20950	13.13	20240102	34000	-30.29	20240115	19980	18.62	20231031	2.27	N	009140	5000	78 억		184417	N	N	0	N	00	N
118	20240509	120221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23800	200	2	0.85	1610354650	67186	573.99	23550	24750	23450	30650	16550	23600	23968.60	11.74	0	4578	24500	24050	23750	23300	23000	23900	23150	79	7050	5000	16040	50	1	1570797	374	6.46	0.50	12	4.28	3683.00	47862.00	34000	20240115	-30.00	19980	20231031	19.12	34000	-30.00	20240115	20950	13.60	20240102	34000	-30.00	20240115	19980	19.12	20231031	2.27	N	009140	5000	78 억		184417	N	N	0	N	00	N
119	20240509	110218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23850	250	2	1.06	747548100	31399	268.25	23550	23900	23450	30650	16550	23600	23808.02	11.74	0	2133	24500	24050	23750	23300	23000	23900	23150	79	7050	5000	16040	50	1	1570797	375	6.48	0.50	12	2.00	3683.00	47862.00	34000	20240115	-29.85	19980	20231031	19.37	34000	-29.85	20240115	20950	13.84	20240102	34000	-29.85	20240115	19980	19.37	20231031	2.27	N	009140	5000	78 억		184417	N	N	0	N	00	N
120	20240509	100218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23800	200	2	0.85	128227900	5401	46.14	23550	23900	23450	30650	16550	23600	23741.51	11.74	0	850	24500	24050	23750	23300	23000	23900	23150	79	7050	5000	16040	50	1	1570797	374	6.46	0.50	12	0.34	3683.00	47862.00	34000	20240115	-30.00	19980	20231031	19.12	34000	-30.00	20240115	20950	13.60	20240102	34000	-30.00	20240115	19980	19.12	20231031	2.27	N	009140	5000	78 억		184417	N	N	0	N	00	N
121	20240509	090218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23550	-50	5	-0.21	8731700	371	3.17	23550	23550	23500	30650	16550	23600	23535.58	11.74	0	-144	24500	24050	23750	23300	23000	23900	23150	79	7050	5000	16040	50	1	1570797	370	6.39	0.49	12	0.02	3683.00	47862.00	34000	20240115	-30.74	19980	20231031	17.87	34000	-30.74	20240115	20950	12.41	20240102	34000	-30.74	20240115	19980	17.87	20231031	2.27	N	009140	5000	78 억		184417	N	N	0	N	00	N
122	20240508	160218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23600	-600	5	-2.48	278362950	11705	136.01	24200	24200	23450	31450	16950	24200	23781.64	11.72	0	1132	25000	24600	23850	23450	22700	24800	23650	79	7250	5000	16450	50	1	1570797	371	6.41	0.49	12	0.75	3683.00	47862.00	34000	20240115	-30.59	19980	20231031	18.12	34000	-30.59	20240115	20950	12.65	20240102	34000	-30.59	20240115	19980	18.12	20231031	1.91	N	009140	5000	78 억		184037	N	N	0	N	00	N
123	20240508	150219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23500	-700	5	-2.89	267650200	11250	130.72	24200	24200	23500	31450	16950	24200	23791.13	11.72	0	1134	25000	24600	23850	23450	22700	24800	23650	79	7250	5000	16450	50	1	1570797	369	6.38	0.49	12	0.72	3683.00	47862.00	34000	20240115	-30.88	19980	20231031	17.62	34000	-30.88	20240115	20950	12.17	20240102	34000	-30.88	20240115	19980	17.62	20231031	1.91	N	009140	5000	78 억		184037	N	N	0	N	00	N
124	20240508	140217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23600	-600	5	-2.48	251074950	10546	122.54	24200	24200	23500	31450	16950	24200	23807.60	11.72	0	1074	25000	24600	23850	23450	22700	24800	23650	79	7250	5000	16450	50	1	1570797	371	6.41	0.49	12	0.67	3683.00	47862.00	34000	20240115	-30.59	19980	20231031	18.12	34000	-30.59	20240115	20950	12.65	20240102	34000	-30.59	20240115	19980	18.12	20231031	1.91	N	009140	5000	78 억		184037	N	N	0	N	00	N
125	20240508	130216	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24050	-150	5	-0.62	88313550	3686	42.83	24200	24200	23800	31450	16950	24200	23959.18	11.72	0	383	25000	24600	23850	23450	22700	24800	23650	79	7250	5000	16450	50	1	1570797	378	6.53	0.50	12	0.23	3683.00	47862.00	34000	20240115	-29.26	19980	20231031	20.37	34000	-29.26	20240115	20950	14.80	20240102	34000	-29.26	20240115	19980	20.37	20231031	1.91	N	009140	5000	78 억		184037	N	N	0	N	00	N
126	20240508	120217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24050	-150	5	-0.62	80921000	3378	39.25	24200	24200	23800	31450	16950	24200	23955.30	11.72	0	360	25000	24600	23850	23450	22700	24800	23650	79	7250	5000	16450	50	1	1570797	378	6.53	0.50	12	0.22	3683.00	47862.00	34000	20240115	-29.26	19980	20231031	20.37	34000	-29.26	20240115	20950	14.80	20240102	34000	-29.26	20240115	19980	20.37	20231031	1.91	N	009140	5000	78 억		184037	N	N	0	N	00	N
127	20240508	110234	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24100	-100	5	-0.41	59806250	2497	29.01	24200	24200	23800	31450	16950	24200	23951.24	11.72	0	411	25000	24600	23850	23450	22700	24800	23650	79	7250	5000	16450	50	1	1570797	379	6.54	0.50	12	0.16	3683.00	47862.00	34000	20240115	-29.12	19980	20231031	20.62	34000	-29.12	20240115	20950	15.04	20240102	34000	-29.12	20240115	19980	20.62	20231031	1.91	N	009140	5000	78 억		184037	N	N	0	N	00	N
128	20240508	100220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24150	-50	5	-0.21	26872250	1119	13.00	24200	24200	23950	31450	16950	24200	24014.52	11.72	0	369	25000	24600	23850	23450	22700	24800	23650	79	7250	5000	16450	50	1	1570797	379	6.56	0.50	12	0.07	3683.00	47862.00	34000	20240115	-28.97	19980	20231031	20.87	34000	-28.97	20240115	20950	15.27	20240102	34000	-28.97	20240115	19980	20.87	20231031	1.91	N	009140	5000	78 억		184037	N	N	0	N	00	N
129	20240508	090217	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24200	0	3	0.00	1960200	81	0.94	24200	24200	24200	31450	16950	24200	24200.00	11.72	0	-13	25000	24600	23850	23450	22700	24800	23650	79	7250	5000	16450	50	1	1570797	380	6.57	0.51	12	0.01	3683.00	47862.00	34000	20240115	-28.82	19980	20231031	21.12	34000	-28.82	20240115	20950	15.51	20240102	34000	-28.82	20240115	19980	21.12	20231031	1.91	N	009140	5000	78 억		184037	N	N	0	N	00	N
130	20240503	160222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24200	250	2	1.04	431801950	17968	25.66	24000	24250	23850	31100	16800	23950	24030.77	11.85	0	-436	25450	24700	23750	23000	22050	25075	23375	79	7150	5000	16280	50	1	1570797	380	6.57	0.51	12	1.14	3683.00	47862.00	34000	20240115	-28.82	19980	20231031	21.12	34000	-28.82	20240115	20950	15.51	20240102	34000	-28.82	20240115	19980	21.12	20231031	1.03	N	009140	5000	78 억		186098	N	N	1	N	00	N
131	20240503	150223	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23900	-50	5	-0.21	381287350	15875	22.67	24000	24250	23850	31100	16800	23950	24018.10	11.85	0	-164	25450	24700	23750	23000	22050	25075	23375	79	7150	5000	16280	50	1	1570797	375	6.49	0.50	12	1.01	3683.00	47862.00	34000	20240115	-29.71	19980	20231031	19.62	34000	-29.71	20240115	20950	14.08	20240102	34000	-29.71	20240115	19980	19.62	20231031	1.03	N	009140	5000	78 억		186098	N	N	1	N	00	N
132	20240503	140222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23900	-50	5	-0.21	358057950	14903	21.28	24000	24250	23850	31100	16800	23950	24025.90	11.85	0	-88	25450	24700	23750	23000	22050	25075	23375	79	7150	5000	16280	50	1	1570797	375	6.49	0.50	12	0.95	3683.00	47862.00	34000	20240115	-29.71	19980	20231031	19.62	34000	-29.71	20240115	20950	14.08	20240102	34000	-29.71	20240115	19980	19.62	20231031	1.03	N	009140	5000	78 억		186098	N	N	1	N	00	N
133	20240503	130222	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23900	-50	5	-0.21	320182300	13319	19.02	24000	24250	23900	31100	16800	23950	24039.51	11.85	0	-112	25450	24700	23750	23000	22050	25075	23375	79	7150	5000	16280	50	1	1570797	375	6.49	0.50	12	0.85	3683.00	47862.00	34000	20240115	-29.71	19980	20231031	19.62	34000	-29.71	20240115	20950	14.08	20240102	34000	-29.71	20240115	19980	19.62	20231031	1.03	N	009140	5000	78 억		186098	N	N	1	N	00	N
134	20240503	120221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24100	150	2	0.63	302917200	12598	17.99	24000	24250	23900	31100	16800	23950	24044.86	11.85	0	-53	25450	24700	23750	23000	22050	25075	23375	79	7150	5000	16280	50	1	1570797	379	6.54	0.50	12	0.80	3683.00	47862.00	34000	20240115	-29.12	19980	20231031	20.62	34000	-29.12	20240115	20950	15.04	20240102	34000	-29.12	20240115	19980	20.62	20231031	1.03	N	009140	5000	78 억		186098	N	N	1	N	00	N
135	20240503	110220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23950	0	3	0.00	286260400	11903	17.00	24000	24250	23900	31100	16800	23950	24049.43	11.85	0	-92	25450	24700	23750	23000	22050	25075	23375	79	7150	5000	16280	50	1	1570797	376	6.50	0.50	12	0.76	3683.00	47862.00	34000	20240115	-29.56	19980	20231031	19.87	34000	-29.56	20240115	20950	14.32	20240102	34000	-29.56	20240115	19980	19.87	20231031	1.03	N	009140	5000	78 억		186098	N	N	1	N	00	N
136	20240503	100220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24000	50	2	0.21	236905600	9844	14.06	24000	24250	23950	31100	16800	23950	24065.99	11.85	0	-283	25450	24700	23750	23000	22050	25075	23375	79	7150	5000	16280	50	1	1570797	377	6.52	0.50	12	0.63	3683.00	47862.00	34000	20240115	-29.41	19980	20231031	20.12	34000	-29.41	20240115	20950	14.56	20240102	34000	-29.41	20240115	19980	20.12	20231031	1.03	N	009140	5000	78 억		186098	N	N	1	N	00	N
137	20240503	090220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23950	0	3	0.00	48420800	2017	2.88	24000	24150	23950	31100	16800	23950	24006.35	11.85	0	-132	25450	24700	23750	23000	22050	25075	23375	79	7150	5000	16280	50	1	1570797	376	6.50	0.50	12	0.13	3683.00	47862.00	34000	20240115	-29.56	19980	20231031	19.87	34000	-29.56	20240115	20950	14.32	20240102	34000	-29.56	20240115	19980	19.87	20231031	1.03	N	009140	5000	78 억		186098	N	N	1	N	00	N
138	20240502	160219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23950	1100	2	4.81	1667431450	69936	482.72	22900	24500	22800	29700	16000	22850	23842.25	11.54	0	5319	23516	23182	22516	22182	21516	23350	22350	79	6850	5000	15530	50	1	1570797	376	6.50	0.50	12	4.45	3683.00	47862.00	34000	20240115	-29.56	19980	20231031	19.87	34000	-29.56	20240115	20950	14.32	20240102	34000	-29.56	20240115	19980	19.87	20231031	1.03	N	009140	5000	78 억		181294	N	N	1	N	00	N
139	20240502	150221	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24000	1150	2	5.03	1623152300	68087	469.95	22900	24500	22800	29700	16000	22850	23839.39	11.54	0	5713	23516	23182	22516	22182	21516	23350	22350	79	6850	5000	15530	50	1	1570797	377	6.52	0.50	12	4.33	3683.00	47862.00	34000	20240115	-29.41	19980	20231031	20.12	34000	-29.41	20240115	20950	14.56	20240102	34000	-29.41	20240115	19980	20.12	20231031	1.03	N	009140	5000	78 억		181294	N	N	0	N	00	N
140	20240502	140220	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23850	1000	2	4.38	1476237150	61941	427.53	22900	24500	22800	29700	16000	22850	23832.96	11.54	0	5572	23516	23182	22516	22182	21516	23350	22350	79	6850	5000	15530	50	1	1570797	375	6.48	0.50	12	3.94	3683.00	47862.00	34000	20240115	-29.85	19980	20231031	19.37	34000	-29.85	20240115	20950	13.84	20240102	34000	-29.85	20240115	19980	19.37	20231031	1.03	N	009140	5000	78 억		181294	N	N	0	N	00	N
141	20240502	130219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	24200	1350	2	5.91	1196565550	50389	347.80	22900	24300	22800	29700	16000	22850	23746.56	11.54	0	4184	23516	23182	22516	22182	21516	23350	22350	79	6850	5000	15530	50	1	1570797	380	6.57	0.51	12	3.21	3683.00	47862.00	34000	20240115	-28.82	19980	20231031	21.12	34000	-28.82	20240115	20950	15.51	20240102	34000	-28.82	20240115	19980	21.12	20231031	1.03	N	009140	5000	78 억		181294	N	N	0	N	00	N
142	20240502	120218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23750	900	2	3.94	1076020400	45377	313.20	22900	24300	22800	29700	16000	22850	23712.90	11.54	0	2901	23516	23182	22516	22182	21516	23350	22350	79	6850	5000	15530	50	1	1570797	373	6.45	0.50	12	2.89	3683.00	47862.00	34000	20240115	-30.15	19980	20231031	18.87	34000	-30.15	20240115	20950	13.37	20240102	34000	-30.15	20240115	19980	18.87	20231031	1.03	N	009140	5000	78 억		181294	N	N	0	N	00	N
143	20240502	110218	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23700	850	2	3.72	826355850	34976	241.41	22900	24000	22800	29700	16000	22850	23626.37	11.54	0	2963	23516	23182	22516	22182	21516	23350	22350	79	6850	5000	15530	50	1	1570797	372	6.43	0.50	12	2.23	3683.00	47862.00	34000	20240115	-30.29	19980	20231031	18.62	34000	-30.29	20240115	20950	13.13	20240102	34000	-30.29	20240115	19980	18.62	20231031	1.03	N	009140	5000	78 억		181294	N	N	0	N	00	N
144	20240502	100219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	23750	900	2	3.94	712837300	30198	208.43	22900	24000	22800	29700	16000	22850	23605.45	11.54	0	3381	23516	23182	22516	22182	21516	23350	22350	79	6850	5000	15530	50	1	1570797	373	6.45	0.50	12	1.92	3683.00	47862.00	34000	20240115	-30.15	19980	20231031	18.87	34000	-30.15	20240115	20950	13.37	20240102	34000	-30.15	20240115	19980	18.87	20231031	1.03	N	009140	5000	78 억		181294	N	N	0	N	00	N
145	20240502	090219	57	100.00	KOSPI		전기.전자	N	N	N	N		N	22800	-50	5	-0.22	16826850	736	5.08	22900	22900	22800	29700	16000	22850	22862.57	11.54	0	36	23516	23182	22516	22182	21516	23350	22350	79	6850	5000	15530	50	1	1570797	358	6.19	0.48	12	0.05	3683.00	47862.00	34000	20240115	-32.94	19980	20231031	14.11	34000	-32.94	20240115	20950	8.83	20240102	34000	-32.94	20240115	19980	14.11	20231031	1.03	N	009140	5000	78 억		181294	N	N	0	N	00	N