KissMeData/019490/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	160340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1118	10	2	0.90	61928310	55491	119.97	1082	1186	1082	1440	776	1108	1116.01	0.38	0	322	1188	1147	1125	1084	1062	1137	1074	138	332	500	660	1	1	27611224	309	-2.87	4.25	12	0.20	-389.00	263.00	2635	20231102	-57.57	879	20240321	27.19	1733	-35.49	20240411	879	27.19	20240321	2635	-57.57	20231102	879	27.19	20240321	0.01	N	019490	500	138 억		104638	N	N	0	N	00	N
3	20240531	150342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1120	12	2	1.08	55906723	50105	108.32	1082	1186	1082	1440	776	1108	1115.79	0.38	0	1864	1188	1147	1125	1084	1062	1137	1074	138	332	500	660	1	1	27611224	309	-2.88	4.26	12	0.18	-389.00	263.00	2635	20231102	-57.50	879	20240321	27.42	1733	-35.37	20240411	879	27.42	20240321	2635	-57.50	20231102	879	27.42	20240321	0.01	N	019490	500	138 억		104638	N	N	0	N	00	N
4	20240531	140340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1115	7	2	0.63	52631508	47173	101.98	1082	1186	1082	1440	776	1108	1115.71	0.38	0	1211	1188	1147	1125	1084	1062	1137	1074	138	332	500	660	1	1	27611224	308	-2.87	4.24	12	0.17	-389.00	263.00	2635	20231102	-57.69	879	20240321	26.85	1733	-35.66	20240411	879	26.85	20240321	2635	-57.69	20231102	879	26.85	20240321	0.01	N	019490	500	138 억		104638	N	N	0	N	00	N
5	20240531	130341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1132	24	2	2.17	43033051	38626	83.51	1082	1186	1082	1440	776	1108	1114.10	0.38	0	745	1188	1147	1125	1084	1062	1137	1074	138	332	500	660	1	1	27611224	313	-2.91	4.30	12	0.14	-389.00	263.00	2635	20231102	-57.04	879	20240321	28.78	1733	-34.68	20240411	879	28.78	20240321	2635	-57.04	20231102	879	28.78	20240321	0.01	N	019490	500	138 억		104638	N	N	0	N	00	N
6	20240531	120342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1113	5	2	0.45	28417080	25509	55.15	1082	1186	1082	1440	776	1108	1114.00	0.38	0	-483	1188	1147	1125	1084	1062	1137	1074	138	332	500	660	1	1	27611224	307	-2.86	4.23	12	0.09	-389.00	263.00	2635	20231102	-57.76	879	20240321	26.62	1733	-35.78	20240411	879	26.62	20240321	2635	-57.76	20231102	879	26.62	20240321	0.01	N	019490	500	138 억		104638	N	N	0	N	00	N
7	20240531	110340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1112	4	2	0.36	23462207	21055	45.52	1082	1186	1082	1440	776	1108	1114.33	0.38	0	-456	1188	1147	1125	1084	1062	1137	1074	138	332	500	660	1	1	27611224	307	-2.86	4.23	12	0.08	-389.00	263.00	2635	20231102	-57.80	879	20240321	26.51	1733	-35.83	20240411	879	26.51	20240321	2635	-57.80	20231102	879	26.51	20240321	0.01	N	019490	500	138 억		104638	N	N	0	N	00	N
8	20240531	100342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1119	11	2	0.99	11680151	10428	22.54	1082	1186	1082	1440	776	1108	1120.08	0.38	0	233	1188	1147	1125	1084	1062	1137	1074	138	332	500	660	1	1	27611224	309	-2.88	4.25	12	0.04	-389.00	263.00	2635	20231102	-57.53	879	20240321	27.30	1733	-35.43	20240411	879	27.30	20240321	2635	-57.53	20231102	879	27.30	20240321	0.01	N	019490	500	138 억		104638	N	N	0	N	00	N
9	20240531	090340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1113	5	2	0.45	4131884	3775	8.16	1082	1120	1082	1440	776	1108	1094.54	0.38	0	611	1188	1147	1125	1084	1062	1137	1074	138	332	500	660	1	1	27611224	307	-2.86	4.23	12	0.01	-389.00	263.00	2635	20231102	-57.76	879	20240321	26.62	1733	-35.78	20240411	879	26.62	20240321	2635	-57.76	20231102	879	26.62	20240321	0.01	N	019490	500	138 억		104638	N	N	0	N	00	N
10	20240530	160338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1108	-38	5	-3.32	51809891	46254	125.83	1139	1166	1103	1489	803	1146	1120.12	0.40	0	-5260	1258	1202	1174	1118	1090	1188	1104	138	343	500	680	1	1	27611224	306	-2.85	4.21	12	0.17	-389.00	263.00	2635	20231102	-57.95	879	20240321	26.05	1733	-36.06	20240411	879	26.05	20240321	2635	-57.95	20231102	879	26.05	20240321	0.01	N	019490	500	138 억		109679	N	N	0	N	00	N
11	20240530	150339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1128	-18	5	-1.57	48834091	43580	118.55	1139	1166	1103	1489	803	1146	1120.56	0.40	0	-4625	1258	1202	1174	1118	1090	1188	1104	138	343	500	680	1	1	27611224	311	-2.90	4.29	12	0.16	-389.00	263.00	2635	20231102	-57.19	879	20240321	28.33	1733	-34.91	20240411	879	28.33	20240321	2635	-57.19	20231102	879	28.33	20240321	0.01	N	019490	500	138 억		109679	N	N	0	N	00	N
12	20240530	140339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1111	-35	5	-3.05	35131592	31199	84.87	1139	1166	1103	1489	803	1146	1126.05	0.40	0	-4286	1258	1202	1174	1118	1090	1188	1104	138	343	500	680	1	1	27611224	307	-2.86	4.22	12	0.11	-389.00	263.00	2635	20231102	-57.84	879	20240321	26.39	1733	-35.89	20240411	879	26.39	20240321	2635	-57.84	20231102	879	26.39	20240321	0.01	N	019490	500	138 억		109679	N	N	0	N	00	N
13	20240530	130340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1130	-16	5	-1.40	19404971	17033	46.34	1139	1166	1130	1489	803	1146	1139.26	0.40	0	-2573	1258	1202	1174	1118	1090	1188	1104	138	343	500	680	1	1	27611224	312	-2.90	4.30	12	0.06	-389.00	263.00	2635	20231102	-57.12	879	20240321	28.56	1733	-34.80	20240411	879	28.56	20240321	2635	-57.12	20231102	879	28.56	20240321	0.01	N	019490	500	138 억		109679	N	N	0	N	00	N
14	20240530	120339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1141	-5	5	-0.44	16214098	14224	38.69	1139	1166	1134	1489	803	1146	1139.91	0.40	0	-1915	1258	1202	1174	1118	1090	1188	1104	138	343	500	680	1	1	27611224	315	-2.93	4.34	12	0.05	-389.00	263.00	2635	20231102	-56.70	879	20240321	29.81	1733	-34.16	20240411	879	29.81	20240321	2635	-56.70	20231102	879	29.81	20240321	0.01	N	019490	500	138 억		109679	N	N	0	N	00	N
15	20240530	110339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1144	-2	5	-0.17	15614124	13696	37.26	1139	1166	1134	1489	803	1146	1140.05	0.40	0	-1887	1258	1202	1174	1118	1090	1188	1104	138	343	500	680	1	1	27611224	316	-2.94	4.35	12	0.05	-389.00	263.00	2635	20231102	-56.58	879	20240321	30.15	1733	-33.99	20240411	879	30.15	20240321	2635	-56.58	20231102	879	30.15	20240321	0.01	N	019490	500	138 억		109679	N	N	0	N	00	N
16	20240530	100340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1141	-5	5	-0.44	14055229	12344	33.58	1139	1144	1134	1489	803	1146	1138.63	0.40	0	-924	1258	1202	1174	1118	1090	1188	1104	138	343	500	680	1	1	27611224	315	-2.93	4.34	12	0.04	-389.00	263.00	2635	20231102	-56.70	879	20240321	29.81	1733	-34.16	20240411	879	29.81	20240321	2635	-56.70	20231102	879	29.81	20240321	0.01	N	019490	500	138 억		109679	N	N	0	N	00	N
17	20240530	090340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1139	-7	5	-0.61	5060577	4443	12.09	1139	1139	1139	1489	803	1146	1139.00	0.40	0	-300	1258	1202	1174	1118	1090	1188	1104	138	343	500	680	1	1	27611224	314	-2.93	4.33	12	0.02	-389.00	263.00	2635	20231102	-56.77	879	20240321	29.58	1733	-34.28	20240411	879	29.58	20240321	2635	-56.77	20231102	879	29.58	20240321	0.01	N	019490	500	138 억		109679	N	N	0	N	00	N
18	20240529	160336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1146	-26	5	-2.22	42630245	36733	63.04	1230	1230	1146	1523	821	1172	1160.54	0.42	0	-5311	1290	1230	1199	1139	1108	1215	1124	138	351	500	700	1	1	27611224	316	-2.95	4.36	12	0.13	-389.00	263.00	2635	20231102	-56.51	879	20240321	30.38	1733	-33.87	20240411	879	30.38	20240321	2635	-56.51	20231102	879	30.38	20240321	0.01	N	019490	500	138 억		114612	N	N	0	N	00	N
19	20240529	150337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1156	-16	5	-1.37	39490306	34003	58.36	1230	1230	1149	1523	821	1172	1161.38	0.42	0	-3317	1290	1230	1199	1139	1108	1215	1124	138	351	500	700	1	1	27611224	319	-2.97	4.40	12	0.12	-389.00	263.00	2635	20231102	-56.13	879	20240321	31.51	1733	-33.29	20240411	879	31.51	20240321	2635	-56.13	20231102	879	31.51	20240321	0.01	N	019490	500	138 억		114612	N	N	0	N	00	N
20	20240529	140337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1161	-11	5	-0.94	38013964	32727	56.17	1230	1230	1149	1523	821	1172	1161.55	0.42	0	-3100	1290	1230	1199	1139	1108	1215	1124	138	351	500	700	1	1	27611224	321	-2.98	4.41	12	0.12	-389.00	263.00	2635	20231102	-55.94	879	20240321	32.08	1733	-33.01	20240411	879	32.08	20240321	2635	-55.94	20231102	879	32.08	20240321	0.01	N	019490	500	138 억		114612	N	N	0	N	00	N
21	20240529	130336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1155	-17	5	-1.45	35775389	30796	52.85	1230	1230	1149	1523	821	1172	1161.69	0.42	0	-3049	1290	1230	1199	1139	1108	1215	1124	138	351	500	700	1	1	27611224	319	-2.97	4.39	12	0.11	-389.00	263.00	2635	20231102	-56.17	879	20240321	31.40	1733	-33.35	20240411	879	31.40	20240321	2635	-56.17	20231102	879	31.40	20240321	0.01	N	019490	500	138 억		114612	N	N	0	N	00	N
22	20240529	120338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1151	-21	5	-1.79	29002145	24912	42.75	1230	1230	1151	1523	821	1172	1164.18	0.42	0	-2135	1290	1230	1199	1139	1108	1215	1124	138	351	500	700	1	1	27611224	318	-2.96	4.38	12	0.09	-389.00	263.00	2635	20231102	-56.32	879	20240321	30.94	1733	-33.58	20240411	879	30.94	20240321	2635	-56.32	20231102	879	30.94	20240321	0.01	N	019490	500	138 억		114612	N	N	0	N	00	N
23	20240529	110337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1163	-9	5	-0.77	24132584	20704	35.53	1230	1230	1160	1523	821	1172	1165.60	0.42	0	-2090	1290	1230	1199	1139	1108	1215	1124	138	351	500	700	1	1	27611224	321	-2.99	4.42	12	0.07	-389.00	263.00	2635	20231102	-55.86	879	20240321	32.31	1733	-32.89	20240411	879	32.31	20240321	2635	-55.86	20231102	879	32.31	20240321	0.01	N	019490	500	138 억		114612	N	N	0	N	00	N
24	20240529	100335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1163	-9	5	-0.77	14029388	12010	20.61	1230	1230	1161	1523	821	1172	1168.14	0.42	0	-2090	1290	1230	1199	1139	1108	1215	1124	138	351	500	700	1	1	27611224	321	-2.99	4.42	12	0.04	-389.00	263.00	2635	20231102	-55.86	879	20240321	32.31	1733	-32.89	20240411	879	32.31	20240321	2635	-55.86	20231102	879	32.31	20240321	0.01	N	019490	500	138 억		114612	N	N	0	N	00	N
25	20240529	090335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1174	2	2	0.17	187680	154	0.26	1230	1230	1173	1523	821	1172	1218.70	0.42	0	23	1290	1230	1199	1139	1108	1215	1124	138	351	500	700	1	1	27611224	324	-3.02	4.46	12	0.00	-389.00	263.00	2635	20231102	-55.45	879	20240321	33.56	1733	-32.26	20240411	879	33.56	20240321	2635	-55.45	20231102	879	33.56	20240321	0.01	N	019490	500	138 억		114612	N	N	0	N	00	N
26	20240528	160334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1172	-3	5	-0.26	70444024	58264	139.31	1259	1259	1168	1527	823	1175	1209.05	0.45	0	-8102	1190	1182	1176	1168	1162	1179	1165	138	352	500	700	1	1	27611224	324	-3.01	4.46	12	0.21	-389.00	263.00	2635	20231102	-55.52	879	20240321	33.33	1733	-32.37	20240411	879	33.33	20240321	2635	-55.52	20231102	879	33.33	20240321	0.00	N	019490	500	138 억		123481	N	N	0	N	00	N
27	20240528	150336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1170	-5	5	-0.43	68409432	56528	135.16	1259	1259	1168	1527	823	1175	1210.19	0.45	0	-8102	1190	1182	1176	1168	1162	1179	1165	138	352	500	700	1	1	27611224	323	-3.01	4.45	12	0.20	-389.00	263.00	2635	20231102	-55.60	879	20240321	33.11	1733	-32.49	20240411	879	33.11	20240321	2635	-55.60	20231102	879	33.11	20240321	0.00	N	019490	500	138 억		123481	N	N	0	N	00	N
28	20240528	140336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1182	7	2	0.60	58299920	47923	114.58	1259	1259	1176	1527	823	1175	1216.53	0.45	0	-8136	1190	1182	1176	1168	1162	1179	1165	138	352	500	700	1	1	27611224	326	-3.04	4.49	12	0.17	-389.00	263.00	2635	20231102	-55.14	879	20240321	34.47	1733	-31.79	20240411	879	34.47	20240321	2635	-55.14	20231102	879	34.47	20240321	0.00	N	019490	500	138 억		123481	N	N	0	N	00	N
29	20240528	130334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1186	11	2	0.94	55466705	45536	108.88	1259	1259	1176	1527	823	1175	1218.08	0.45	0	-8087	1190	1182	1176	1168	1162	1179	1165	138	352	500	700	1	1	27611224	327	-3.05	4.51	12	0.16	-389.00	263.00	2635	20231102	-54.99	879	20240321	34.93	1733	-31.56	20240411	879	34.93	20240321	2635	-54.99	20231102	879	34.93	20240321	0.00	N	019490	500	138 억		123481	N	N	0	N	00	N
30	20240528	120335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1194	19	2	1.62	51714431	42384	101.34	1259	1259	1176	1527	823	1175	1220.14	0.45	0	-7430	1190	1182	1176	1168	1162	1179	1165	138	352	500	700	1	1	27611224	330	-3.07	4.54	12	0.15	-389.00	263.00	2635	20231102	-54.69	879	20240321	35.84	1733	-31.10	20240411	879	35.84	20240321	2635	-54.69	20231102	879	35.84	20240321	0.00	N	019490	500	138 억		123481	N	N	0	N	00	N
31	20240528	110335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1189	14	2	1.19	51697740	42370	101.31	1259	1259	1176	1527	823	1175	1220.15	0.45	0	-7430	1190	1182	1176	1168	1162	1179	1165	138	352	500	700	1	1	27611224	328	-3.06	4.52	12	0.15	-389.00	263.00	2635	20231102	-54.88	879	20240321	35.27	1733	-31.39	20240411	879	35.27	20240321	2635	-54.88	20231102	879	35.27	20240321	0.00	N	019490	500	138 억		123481	N	N	0	N	00	N
32	20240528	100336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1188	13	2	1.11	47180823	38568	92.21	1259	1259	1176	1527	823	1175	1223.32	0.45	0	-7551	1190	1182	1176	1168	1162	1179	1165	138	352	500	700	1	1	27611224	328	-3.05	4.52	12	0.14	-389.00	263.00	2635	20231102	-54.91	879	20240321	35.15	1733	-31.45	20240411	879	35.15	20240321	2635	-54.91	20231102	879	35.15	20240321	0.00	N	019490	500	138 억		123481	N	N	0	N	00	N
33	20240528	090336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1247	72	2	6.13	12049532	9689	23.17	1259	1259	1224	1527	823	1175	1243.63	0.45	0	-3417	1190	1182	1176	1168	1162	1179	1165	138	352	500	700	1	1	27611224	344	-3.21	4.74	12	0.04	-389.00	263.00	2635	20231102	-52.68	879	20240321	41.87	1733	-28.04	20240411	879	41.87	20240321	2635	-52.68	20231102	879	41.87	20240321	0.00	N	019490	500	138 억		123481	N	N	0	N	00	N
34	20240527	160329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1175	-6	5	-0.51	49257911	41824	82.82	1178	1184	1170	1535	827	1181	1177.74	0.45	0	107	1240	1210	1181	1151	1122	1196	1137	138	354	500	700	1	1	27611224	324	-3.02	4.47	12	0.15	-389.00	263.00	2635	20231102	-55.41	879	20240321	33.67	1733	-32.20	20240411	879	33.67	20240321	2635	-55.41	20231102	879	33.67	20240321	0.00	N	019490	500	138 억		123374	N	N	0	N	00	N
35	20240527	150336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1177	-4	5	-0.34	47625758	40437	80.07	1178	1184	1170	1535	827	1181	1177.78	0.45	0	-89	1240	1210	1181	1151	1122	1196	1137	138	354	500	700	1	1	27611224	325	-3.03	4.48	12	0.15	-389.00	263.00	2635	20231102	-55.33	879	20240321	33.90	1733	-32.08	20240411	879	33.90	20240321	2635	-55.33	20231102	879	33.90	20240321	0.00	N	019490	500	138 억		123374	N	N	0	N	00	N
36	20240527	140335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1182	1	2	0.08	33349469	28346	56.13	1178	1182	1170	1535	827	1181	1176.51	0.45	0	-1197	1240	1210	1181	1151	1122	1196	1137	138	354	500	700	1	1	27611224	326	-3.04	4.49	12	0.10	-389.00	263.00	2635	20231102	-55.14	879	20240321	34.47	1733	-31.79	20240411	879	34.47	20240321	2635	-55.14	20231102	879	34.47	20240321	0.00	N	019490	500	138 억		123374	N	N	0	N	00	N
37	20240527	130335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1180	-1	5	-0.08	29903447	25428	50.35	1178	1182	1170	1535	827	1181	1176.00	0.45	0	-2363	1240	1210	1181	1151	1122	1196	1137	138	354	500	700	1	1	27611224	326	-3.03	4.49	12	0.09	-389.00	263.00	2635	20231102	-55.22	879	20240321	34.24	1733	-31.91	20240411	879	34.24	20240321	2635	-55.22	20231102	879	34.24	20240321	0.00	N	019490	500	138 억		123374	N	N	0	N	00	N
38	20240527	120335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1172	-9	5	-0.76	27661359	23524	46.58	1178	1182	1170	1535	827	1181	1175.88	0.45	0	-2363	1240	1210	1181	1151	1122	1196	1137	138	354	500	700	1	1	27611224	324	-3.01	4.46	12	0.09	-389.00	263.00	2635	20231102	-55.52	879	20240321	33.33	1733	-32.37	20240411	879	33.33	20240321	2635	-55.52	20231102	879	33.33	20240321	0.00	N	019490	500	138 억		123374	N	N	0	N	00	N
39	20240527	110335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1181	0	3	0.00	6103307	5181	10.26	1178	1182	1170	1535	827	1181	1178.02	0.45	0	-1566	1240	1210	1181	1151	1122	1196	1137	138	354	500	700	1	1	27611224	326	-3.04	4.49	12	0.02	-389.00	263.00	2635	20231102	-55.18	879	20240321	34.36	1733	-31.85	20240411	879	34.36	20240321	2635	-55.18	20231102	879	34.36	20240321	0.00	N	019490	500	138 억		123374	N	N	0	N	00	N
40	20240527	100334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1182	1	2	0.08	4429006	3764	7.45	1178	1182	1170	1535	827	1181	1176.68	0.45	0	-1476	1240	1210	1181	1151	1122	1196	1137	138	354	500	700	1	1	27611224	326	-3.04	4.49	12	0.01	-389.00	263.00	2635	20231102	-55.14	879	20240321	34.47	1733	-31.79	20240411	879	34.47	20240321	2635	-55.14	20231102	879	34.47	20240321	0.00	N	019490	500	138 억		123374	N	N	0	N	00	N
41	20240527	090334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1170	-11	5	-0.93	1218266	1041	2.06	1178	1178	1170	1535	827	1181	1170.28	0.45	0	-1026	1240	1210	1181	1151	1122	1196	1137	138	354	500	700	1	1	27611224	323	-3.01	4.45	12	0.00	-389.00	263.00	2635	20231102	-55.60	879	20240321	33.11	1733	-32.49	20240411	879	33.11	20240321	2635	-55.60	20231102	879	33.11	20240321	0.00	N	019490	500	138 억		123374	N	N	0	N	00	N
42	20240524	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1181	-7	5	-0.59	59033005	50487	90.10	1188	1211	1152	1544	832	1188	1169.25	0.50	0	-15861	1230	1208	1198	1176	1166	1204	1172	138	356	500	710	1	1	27611224	326	-3.04	4.49	12	0.18	-389.00	263.00	2635	20231102	-55.18	879	20240321	34.36	1733	-31.85	20240411	879	34.36	20240321	2635	-55.18	20231102	879	34.36	20240321	0.00	N	019490	500	138 억		139235	N	N	0	N	00	N
43	20240524	150319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1170	-18	5	-1.52	53468354	45771	81.68	1188	1211	1152	1544	832	1188	1168.17	0.50	0	-15235	1230	1208	1198	1176	1166	1204	1172	138	356	500	710	1	1	27611224	323	-3.01	4.45	12	0.17	-389.00	263.00	2635	20231102	-55.60	879	20240321	33.11	1733	-32.49	20240411	879	33.11	20240321	2635	-55.60	20231102	879	33.11	20240321	0.00	N	019490	500	138 억		139235	N	N	0	N	00	N
44	20240524	140321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1164	-24	5	-2.02	49518369	42369	75.61	1188	1211	1152	1544	832	1188	1168.74	0.50	0	-14532	1230	1208	1198	1176	1166	1204	1172	138	356	500	710	1	1	27611224	321	-2.99	4.43	12	0.15	-389.00	263.00	2635	20231102	-55.83	879	20240321	32.42	1733	-32.83	20240411	879	32.42	20240321	2635	-55.83	20231102	879	32.42	20240321	0.00	N	019490	500	138 억		139235	N	N	0	N	00	N
45	20240524	130319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1167	-21	5	-1.77	44155464	37784	67.43	1188	1211	1152	1544	832	1188	1168.63	0.50	0	-11650	1230	1208	1198	1176	1166	1204	1172	138	356	500	710	1	1	27611224	322	-3.00	4.44	12	0.14	-389.00	263.00	2635	20231102	-55.71	879	20240321	32.76	1733	-32.66	20240411	879	32.76	20240321	2635	-55.71	20231102	879	32.76	20240321	0.00	N	019490	500	138 억		139235	N	N	0	N	00	N
46	20240524	120319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1152	-36	5	-3.03	36702967	31347	55.94	1188	1211	1152	1544	832	1188	1170.86	0.50	0	-11995	1230	1208	1198	1176	1166	1204	1172	138	356	500	710	1	1	27611224	318	-2.96	4.38	12	0.11	-389.00	263.00	2635	20231102	-56.28	879	20240321	31.06	1733	-33.53	20240411	879	31.06	20240321	2635	-56.28	20231102	879	31.06	20240321	0.00	N	019490	500	138 억		139235	N	N	0	N	00	N
47	20240524	110318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1175	-13	5	-1.09	15287980	12968	23.14	1188	1211	1168	1544	832	1188	1178.90	0.50	0	-2066	1230	1208	1198	1176	1166	1204	1172	138	356	500	710	1	1	27611224	324	-3.02	4.47	12	0.05	-389.00	263.00	2635	20231102	-55.41	879	20240321	33.67	1733	-32.20	20240411	879	33.67	20240321	2635	-55.41	20231102	879	33.67	20240321	0.00	N	019490	500	138 억		139235	N	N	0	N	00	N
48	20240524	100321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1180	-8	5	-0.67	6618532	5586	9.97	1188	1211	1168	1544	832	1188	1184.84	0.50	0	-1831	1230	1208	1198	1176	1166	1204	1172	138	356	500	710	1	1	27611224	326	-3.03	4.49	12	0.02	-389.00	263.00	2635	20231102	-55.22	879	20240321	34.24	1733	-31.91	20240411	879	34.24	20240321	2635	-55.22	20231102	879	34.24	20240321	0.00	N	019490	500	138 억		139235	N	N	0	N	00	N
49	20240524	090320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1189	1	2	0.08	1110423	938	1.67	1188	1211	1168	1544	832	1188	1183.82	0.50	0	-5	1230	1208	1198	1176	1166	1204	1172	138	356	500	710	1	1	27611224	328	-3.06	4.52	12	0.00	-389.00	263.00	2635	20231102	-54.88	879	20240321	35.27	1733	-31.39	20240411	879	35.27	20240321	2635	-54.88	20231102	879	35.27	20240321	0.00	N	019490	500	138 억		139235	N	N	0	N	00	N
50	20240523	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1188	-12	5	-1.00	66867715	56036	234.91	1194	1220	1188	1560	840	1200	1193.30	0.50	0	1471	1234	1216	1202	1184	1170	1226	1194	138	360	500	720	1	1	27611224	328	-3.05	4.52	12	0.20	-389.00	263.00	2635	20231102	-54.91	879	20240321	35.15	1733	-31.45	20240411	879	35.15	20240321	2635	-54.91	20231102	879	35.15	20240321	0.00	N	019490	500	138 억		137764	N	N	0	N	00	N
51	20240523	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1191	-9	5	-0.75	58308613	48838	204.74	1194	1220	1188	1560	840	1200	1193.92	0.50	0	1664	1234	1216	1202	1184	1170	1226	1194	138	360	500	720	1	1	27611224	329	-3.06	4.53	12	0.18	-389.00	263.00	2635	20231102	-54.80	879	20240321	35.49	1733	-31.28	20240411	879	35.49	20240321	2635	-54.80	20231102	879	35.49	20240321	0.00	N	019490	500	138 억		137764	N	N	0	N	00	N
52	20240523	140321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1199	-1	5	-0.08	49764830	41686	174.75	1194	1220	1188	1560	840	1200	1193.80	0.50	0	1719	1234	1216	1202	1184	1170	1226	1194	138	360	500	720	1	1	27611224	331	-3.08	4.56	12	0.15	-389.00	263.00	2635	20231102	-54.50	879	20240321	36.41	1733	-30.81	20240411	879	36.41	20240321	2635	-54.50	20231102	879	36.41	20240321	0.00	N	019490	500	138 억		137764	N	N	0	N	00	N
53	20240523	130320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1193	-7	5	-0.58	43420726	36379	152.51	1194	1220	1188	1560	840	1200	1193.57	0.50	0	1387	1234	1216	1202	1184	1170	1226	1194	138	360	500	720	1	1	27611224	329	-3.07	4.54	12	0.13	-389.00	263.00	2635	20231102	-54.72	879	20240321	35.72	1733	-31.16	20240411	879	35.72	20240321	2635	-54.72	20231102	879	35.72	20240321	0.00	N	019490	500	138 억		137764	N	N	0	N	00	N
54	20240523	120318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1190	-10	5	-0.83	34470166	28858	120.98	1194	1220	1188	1560	840	1200	1194.48	0.50	0	1949	1234	1216	1202	1184	1170	1226	1194	138	360	500	720	1	1	27611224	329	-3.06	4.52	12	0.10	-389.00	263.00	2635	20231102	-54.84	879	20240321	35.38	1733	-31.33	20240411	879	35.38	20240321	2635	-54.84	20231102	879	35.38	20240321	0.00	N	019490	500	138 억		137764	N	N	0	N	00	N
55	20240523	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1195	-5	5	-0.42	33148303	27748	116.32	1194	1220	1188	1560	840	1200	1194.62	0.50	0	2048	1234	1216	1202	1184	1170	1226	1194	138	360	500	720	1	1	27611224	330	-3.07	4.54	12	0.10	-389.00	263.00	2635	20231102	-54.65	879	20240321	35.95	1733	-31.04	20240411	879	35.95	20240321	2635	-54.65	20231102	879	35.95	20240321	0.00	N	019490	500	138 억		137764	N	N	0	N	00	N
56	20240523	100316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1201	1	2	0.08	9493485	7947	33.32	1194	1214	1188	1560	840	1200	1194.60	0.50	0	-287	1234	1216	1202	1184	1170	1226	1194	138	360	500	720	1	1	27611224	332	-3.09	4.57	12	0.03	-389.00	263.00	2635	20231102	-54.42	879	20240321	36.63	1733	-30.70	20240411	879	36.63	20240321	2635	-54.42	20231102	879	36.63	20240321	0.00	N	019490	500	138 억		137764	N	N	0	N	00	N
57	20240523	090320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1190	-10	5	-0.83	1593337	1337	5.60	1194	1194	1190	1560	840	1200	1191.73	0.50	0	302	1234	1216	1202	1184	1170	1226	1194	138	360	500	720	1	1	27611224	329	-3.06	4.52	12	0.00	-389.00	263.00	2635	20231102	-54.84	879	20240321	35.38	1733	-31.33	20240411	879	35.38	20240321	2635	-54.84	20231102	879	35.38	20240321	0.00	N	019490	500	138 억		137764	N	N	0	N	00	N
58	20240522	160315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1200	2	2	0.17	28700744	23854	27.15	1192	1220	1188	1557	839	1198	1203.18	0.51	0	-4418	1240	1219	1204	1183	1168	1211	1175	138	359	500	710	1	1	27611224	331	-3.08	4.56	12	0.09	-389.00	263.00	2635	20231102	-54.46	879	20240321	36.52	1733	-30.76	20240411	879	36.52	20240321	2635	-54.46	20231102	879	36.52	20240321	0.00	N	019490	500	138 억		142182	N	N	0	N	00	N
59	20240522	150317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1206	8	2	0.67	28611930	23780	27.06	1192	1220	1188	1557	839	1198	1203.19	0.51	0	-4362	1240	1219	1204	1183	1168	1211	1175	138	359	500	710	1	1	27611224	333	-3.10	4.59	12	0.09	-389.00	263.00	2635	20231102	-54.23	879	20240321	37.20	1733	-30.41	20240411	879	37.20	20240321	2635	-54.23	20231102	879	37.20	20240321	0.00	N	019490	500	138 억		142182	N	N	0	N	00	N
60	20240522	140317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1206	8	2	0.67	26719416	22210	25.28	1192	1220	1188	1557	839	1198	1203.04	0.51	0	-4284	1240	1219	1204	1183	1168	1211	1175	138	359	500	710	1	1	27611224	333	-3.10	4.59	12	0.08	-389.00	263.00	2635	20231102	-54.23	879	20240321	37.20	1733	-30.41	20240411	879	37.20	20240321	2635	-54.23	20231102	879	37.20	20240321	0.00	N	019490	500	138 억		142182	N	N	0	N	00	N
61	20240522	130317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1201	3	2	0.25	23369280	19430	22.11	1192	1220	1188	1557	839	1198	1202.74	0.51	0	-2671	1240	1219	1204	1183	1168	1211	1175	138	359	500	710	1	1	27611224	332	-3.09	4.57	12	0.07	-389.00	263.00	2635	20231102	-54.42	879	20240321	36.63	1733	-30.70	20240411	879	36.63	20240321	2635	-54.42	20231102	879	36.63	20240321	0.00	N	019490	500	138 억		142182	N	N	0	N	00	N
62	20240522	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1219	21	2	1.75	22162997	18426	20.97	1192	1220	1188	1557	839	1198	1202.81	0.51	0	-2495	1240	1219	1204	1183	1168	1211	1175	138	359	500	710	1	1	27611224	337	-3.13	4.63	12	0.07	-389.00	263.00	2635	20231102	-53.74	879	20240321	38.68	1733	-29.66	20240411	879	38.68	20240321	2635	-53.74	20231102	879	38.68	20240321	0.00	N	019490	500	138 억		142182	N	N	0	N	00	N
63	20240522	110318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1200	2	2	0.17	14500466	12085	13.75	1192	1220	1188	1557	839	1198	1199.87	0.51	0	-1825	1240	1219	1204	1183	1168	1211	1175	138	359	500	710	1	1	27611224	331	-3.08	4.56	12	0.04	-389.00	263.00	2635	20231102	-54.46	879	20240321	36.52	1733	-30.76	20240411	879	36.52	20240321	2635	-54.46	20231102	879	36.52	20240321	0.00	N	019490	500	138 억		142182	N	N	0	N	00	N
64	20240522	100318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1200	2	2	0.17	12492589	10414	11.85	1192	1220	1188	1557	839	1198	1199.60	0.51	0	-1267	1240	1219	1204	1183	1168	1211	1175	138	359	500	710	1	1	27611224	331	-3.08	4.56	12	0.04	-389.00	263.00	2635	20231102	-54.46	879	20240321	36.52	1733	-30.76	20240411	879	36.52	20240321	2635	-54.46	20231102	879	36.52	20240321	0.00	N	019490	500	138 억		142182	N	N	0	N	00	N
65	20240522	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1198	0	3	0.00	1916742	1608	1.83	1192	1198	1192	1557	839	1198	1192.00	0.51	0	-236	1240	1219	1204	1183	1168	1211	1175	138	359	500	710	1	1	27611224	331	-3.08	4.56	12	0.01	-389.00	263.00	2635	20231102	-54.54	879	20240321	36.29	1733	-30.87	20240411	879	36.29	20240321	2635	-54.54	20231102	879	36.29	20240321	0.00	N	019490	500	138 억		142182	N	N	0	N	00	N
66	20240521	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1198	-15	5	-1.24	105727889	87828	214.92	1209	1225	1189	1576	850	1213	1203.81	0.52	0	1739	1268	1240	1222	1194	1176	1231	1185	138	363	500	720	1	1	27611224	331	-3.08	4.56	12	0.32	-389.00	263.00	2635	20231102	-54.54	879	20240321	36.29	1733	-30.87	20240411	879	36.29	20240321	2635	-54.54	20231102	879	36.29	20240321	0.00	N	019490	500	138 억		144376	N	N	0	N	00	N
67	20240521	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1198	-15	5	-1.24	104581400	86871	212.58	1209	1225	1189	1576	850	1213	1203.87	0.52	0	2200	1268	1240	1222	1194	1176	1231	1185	138	363	500	720	1	1	27611224	331	-3.08	4.56	12	0.31	-389.00	263.00	2635	20231102	-54.54	879	20240321	36.29	1733	-30.87	20240411	879	36.29	20240321	2635	-54.54	20231102	879	36.29	20240321	0.00	N	019490	500	138 억		144376	N	N	0	N	00	N
68	20240521	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1207	-6	5	-0.49	93391727	77535	189.73	1209	1225	1189	1576	850	1213	1204.51	0.52	0	2349	1268	1240	1222	1194	1176	1231	1185	138	363	500	720	1	1	27611224	333	-3.10	4.59	12	0.28	-389.00	263.00	2635	20231102	-54.19	879	20240321	37.32	1733	-30.35	20240411	879	37.32	20240321	2635	-54.19	20231102	879	37.32	20240321	0.00	N	019490	500	138 억		144376	N	N	0	N	00	N
69	20240521	130318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1201	-12	5	-0.99	66636437	55203	135.09	1209	1225	1196	1576	850	1213	1207.12	0.52	0	4230	1268	1240	1222	1194	1176	1231	1185	138	363	500	720	1	1	27611224	332	-3.09	4.57	12	0.20	-389.00	263.00	2635	20231102	-54.42	879	20240321	36.63	1733	-30.70	20240411	879	36.63	20240321	2635	-54.42	20231102	879	36.63	20240321	0.00	N	019490	500	138 억		144376	N	N	0	N	00	N
70	20240521	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1200	-13	5	-1.07	59352013	49136	120.24	1209	1225	1196	1576	850	1213	1207.91	0.52	0	4610	1268	1240	1222	1194	1176	1231	1185	138	363	500	720	1	1	27611224	331	-3.08	4.56	12	0.18	-389.00	263.00	2635	20231102	-54.46	879	20240321	36.52	1733	-30.76	20240411	879	36.52	20240321	2635	-54.46	20231102	879	36.52	20240321	0.00	N	019490	500	138 억		144376	N	N	0	N	00	N
71	20240521	110318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1212	-1	5	-0.08	40821915	33745	82.58	1209	1225	1206	1576	850	1213	1209.72	0.52	0	7270	1268	1240	1222	1194	1176	1231	1185	138	363	500	720	1	1	27611224	335	-3.12	4.61	12	0.12	-389.00	263.00	2635	20231102	-54.00	879	20240321	37.88	1733	-30.06	20240411	879	37.88	20240321	2635	-54.00	20231102	879	37.88	20240321	0.00	N	019490	500	138 억		144376	N	N	0	N	00	N
72	20240521	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1220	7	2	0.58	18367717	15158	37.09	1209	1225	1206	1576	850	1213	1211.75	0.52	0	4830	1268	1240	1222	1194	1176	1231	1185	138	363	500	720	1	1	27611224	337	-3.14	4.64	12	0.05	-389.00	263.00	2635	20231102	-53.70	879	20240321	38.79	1733	-29.60	20240411	879	38.79	20240321	2635	-53.70	20231102	879	38.79	20240321	0.00	N	019490	500	138 억		144376	N	N	0	N	00	N
73	20240521	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1208	-5	5	-0.41	400003	331	0.81	1209	1209	1206	1576	850	1213	1208.47	0.52	0	-59	1268	1240	1222	1194	1176	1231	1185	138	363	500	720	1	1	27611224	334	-3.11	4.59	12	0.00	-389.00	263.00	2635	20231102	-54.16	879	20240321	37.43	1733	-30.29	20240411	879	37.43	20240321	2635	-54.16	20231102	879	37.43	20240321	0.00	N	019490	500	138 억		144376	N	N	0	N	00	N
74	20240517	160318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1244	0	3	0.00	53701201	43759	73.71	1244	1244	1220	1617	871	1244	1227.20	0.54	0	-4210	1268	1256	1238	1226	1208	1262	1232	138	373	500	740	1	1	27611224	343	-3.20	4.73	12	0.16	-389.00	263.00	2635	20231102	-52.79	879	20240321	41.52	1733	-28.22	20240411	879	41.52	20240321	2635	-52.79	20231102	879	41.52	20240321	0.00	N	019490	500	138 억		149070	N	N	0	N	00	N
75	20240517	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1233	-11	5	-0.88	50092108	40847	68.81	1244	1244	1220	1617	871	1244	1226.34	0.54	0	-3394	1268	1256	1238	1226	1208	1262	1232	138	373	500	740	1	1	27611224	340	-3.17	4.69	12	0.15	-389.00	263.00	2635	20231102	-53.21	879	20240321	40.27	1733	-28.85	20240411	879	40.27	20240321	2635	-53.21	20231102	879	40.27	20240321	0.00	N	019490	500	138 억		149070	N	N	0	N	00	N
76	20240517	140314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1230	-14	5	-1.13	46848950	38199	64.35	1244	1244	1220	1617	871	1244	1226.44	0.54	0	-3414	1268	1256	1238	1226	1208	1262	1232	138	373	500	740	1	1	27611224	340	-3.16	4.68	12	0.14	-389.00	263.00	2635	20231102	-53.32	879	20240321	39.93	1733	-29.02	20240411	879	39.93	20240321	2635	-53.32	20231102	879	39.93	20240321	0.00	N	019490	500	138 억		149070	N	N	0	N	00	N
77	20240517	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1221	-23	5	-1.85	44176123	36018	60.67	1244	1244	1220	1617	871	1244	1226.50	0.54	0	-3024	1268	1256	1238	1226	1208	1262	1232	138	373	500	740	1	1	27611224	337	-3.14	4.64	12	0.13	-389.00	263.00	2635	20231102	-53.66	879	20240321	38.91	1733	-29.54	20240411	879	38.91	20240321	2635	-53.66	20231102	879	38.91	20240321	0.00	N	019490	500	138 억		149070	N	N	0	N	00	N
78	20240517	120313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1222	-22	5	-1.77	41352985	33709	56.78	1244	1244	1220	1617	871	1244	1226.76	0.54	0	-3009	1268	1256	1238	1226	1208	1262	1232	138	373	500	740	1	1	27611224	337	-3.14	4.65	12	0.12	-389.00	263.00	2635	20231102	-53.62	879	20240321	39.02	1733	-29.49	20240411	879	39.02	20240321	2635	-53.62	20231102	879	39.02	20240321	0.00	N	019490	500	138 억		149070	N	N	0	N	00	N
79	20240517	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1222	-22	5	-1.77	30619886	24922	41.98	1244	1244	1221	1617	871	1244	1228.63	0.54	0	-3768	1268	1256	1238	1226	1208	1262	1232	138	373	500	740	1	1	27611224	337	-3.14	4.65	12	0.09	-389.00	263.00	2635	20231102	-53.62	879	20240321	39.02	1733	-29.49	20240411	879	39.02	20240321	2635	-53.62	20231102	879	39.02	20240321	0.00	N	019490	500	138 억		149070	N	N	0	N	00	N
80	20240517	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1228	-16	5	-1.29	7431202	6037	10.17	1244	1244	1221	1617	871	1244	1230.94	0.54	0	-3243	1268	1256	1238	1226	1208	1262	1232	138	373	500	740	1	1	27611224	339	-3.16	4.67	12	0.02	-389.00	263.00	2635	20231102	-53.40	879	20240321	39.70	1733	-29.14	20240411	879	39.70	20240321	2635	-53.40	20231102	879	39.70	20240321	0.00	N	019490	500	138 억		149070	N	N	0	N	00	N
81	20240517	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1231	-13	5	-1.05	1984058	1598	2.69	1244	1244	1231	1617	871	1244	1241.59	0.54	0	-215	1268	1256	1238	1226	1208	1262	1232	138	373	500	740	1	1	27611224	340	-3.16	4.68	12	0.01	-389.00	263.00	2635	20231102	-53.28	879	20240321	40.05	1733	-28.97	20240411	879	40.05	20240321	2635	-53.28	20231102	879	40.05	20240321	0.00	N	019490	500	138 억		149070	N	N	0	N	00	N
82	20240516	160313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1244	8	2	0.65	73455883	59365	48.77	1236	1250	1220	1606	866	1236	1237.36	0.54	0	1080	1308	1271	1239	1202	1170	1290	1221	138	370	500	740	1	1	27611224	343	-3.20	4.73	12	0.22	-389.00	263.00	2635	20231102	-52.79	879	20240321	41.52	1733	-28.22	20240411	879	41.52	20240321	2635	-52.79	20231102	879	41.52	20240321	0.00	N	019490	500	138 억		148707	N	N	0	N	00	N
83	20240516	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1247	11	2	0.89	71469409	57764	47.46	1236	1250	1220	1606	866	1236	1237.27	0.54	0	690	1308	1271	1239	1202	1170	1290	1221	138	370	500	740	1	1	27611224	344	-3.21	4.74	12	0.21	-389.00	263.00	2635	20231102	-52.68	879	20240321	41.87	1733	-28.04	20240411	879	41.87	20240321	2635	-52.68	20231102	879	41.87	20240321	0.00	N	019490	500	138 억		148707	N	N	0	N	00	N
84	20240516	140313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1236	0	3	0.00	39082504	31726	26.07	1236	1250	1220	1606	866	1236	1231.88	0.54	0	3006	1308	1271	1239	1202	1170	1290	1221	138	370	500	740	1	1	27611224	341	-3.18	4.70	12	0.11	-389.00	263.00	2635	20231102	-53.09	879	20240321	40.61	1733	-28.68	20240411	879	40.61	20240321	2635	-53.09	20231102	879	40.61	20240321	0.00	N	019490	500	138 억		148707	N	N	0	N	00	N
85	20240516	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1228	-8	5	-0.65	37804978	30693	25.22	1236	1250	1220	1606	866	1236	1231.71	0.54	0	3006	1308	1271	1239	1202	1170	1290	1221	138	370	500	740	1	1	27611224	339	-3.16	4.67	12	0.11	-389.00	263.00	2635	20231102	-53.40	879	20240321	39.70	1733	-29.14	20240411	879	39.70	20240321	2635	-53.40	20231102	879	39.70	20240321	0.00	N	019490	500	138 억		148707	N	N	0	N	00	N
86	20240516	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1228	-8	5	-0.65	33156773	26907	22.11	1236	1250	1220	1606	866	1236	1232.27	0.54	0	3565	1308	1271	1239	1202	1170	1290	1221	138	370	500	740	1	1	27611224	339	-3.16	4.67	12	0.10	-389.00	263.00	2635	20231102	-53.40	879	20240321	39.70	1733	-29.14	20240411	879	39.70	20240321	2635	-53.40	20231102	879	39.70	20240321	0.00	N	019490	500	138 억		148707	N	N	0	N	00	N
87	20240516	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1231	-5	5	-0.40	20965382	17002	13.97	1236	1250	1220	1606	866	1236	1233.11	0.54	0	3690	1308	1271	1239	1202	1170	1290	1221	138	370	500	740	1	1	27611224	340	-3.16	4.68	12	0.06	-389.00	263.00	2635	20231102	-53.28	879	20240321	40.05	1733	-28.97	20240411	879	40.05	20240321	2635	-53.28	20231102	879	40.05	20240321	0.00	N	019490	500	138 억		148707	N	N	0	N	00	N
88	20240516	100312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1238	2	2	0.16	9149145	7443	6.12	1236	1250	1220	1606	866	1236	1229.23	0.54	0	4416	1308	1271	1239	1202	1170	1290	1221	138	370	500	740	1	1	27611224	342	-3.18	4.71	12	0.03	-389.00	263.00	2635	20231102	-53.02	879	20240321	40.84	1733	-28.56	20240411	879	40.84	20240321	2635	-53.02	20231102	879	40.84	20240321	0.00	N	019490	500	138 억		148707	N	N	0	N	00	N
89	20240516	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1228	-8	5	-0.65	12352	10	0.01	1236	1236	1228	1606	866	1236	1235.20	0.54	0	0	1308	1271	1239	1202	1170	1290	1221	138	370	500	740	1	1	27611224	339	-3.16	4.67	12	0.00	-389.00	263.00	2635	20231102	-53.40	879	20240321	39.70	1733	-29.14	20240411	879	39.70	20240321	2635	-53.40	20231102	879	39.70	20240321	0.00	N	019490	500	138 억		148707	N	N	0	N	00	N
90	20240514	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1236	28	2	2.32	150194101	121567	85.73	1217	1276	1207	1570	846	1208	1235.48	0.51	0	12555	1407	1307	1233	1133	1059	1270	1096	138	362	500	720	1	1	27611224	341	-3.18	4.70	12	0.44	-389.00	263.00	2635	20231102	-53.09	879	20240321	40.61	1733	-28.68	20240411	879	40.61	20240321	2635	-53.09	20231102	879	40.61	20240321	0.00	N	019490	500	138 억		141069	N	N	0	N	00	N
91	20240514	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1236	28	2	2.32	133817424	108330	76.39	1217	1276	1207	1570	846	1208	1235.28	0.51	0	13804	1407	1307	1233	1133	1059	1270	1096	138	362	500	720	1	1	27611224	341	-3.18	4.70	12	0.39	-389.00	263.00	2635	20231102	-53.09	879	20240321	40.61	1733	-28.68	20240411	879	40.61	20240321	2635	-53.09	20231102	879	40.61	20240321	0.00	N	019490	500	138 억		141069	N	N	0	N	00	N
92	20240514	140314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1253	45	2	3.73	125476018	101649	71.68	1217	1276	1207	1570	846	1208	1234.40	0.51	0	17266	1407	1307	1233	1133	1059	1270	1096	138	362	500	720	1	1	27611224	346	-3.22	4.76	12	0.37	-389.00	263.00	2635	20231102	-52.45	879	20240321	42.55	1733	-27.70	20240411	879	42.55	20240321	2635	-52.45	20231102	879	42.55	20240321	0.00	N	019490	500	138 억		141069	N	N	0	N	00	N
93	20240514	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1255	47	2	3.89	121026721	98086	69.17	1217	1276	1207	1570	846	1208	1233.88	0.51	0	19659	1407	1307	1233	1133	1059	1270	1096	138	362	500	720	1	1	27611224	347	-3.23	4.77	12	0.36	-389.00	263.00	2635	20231102	-52.37	879	20240321	42.78	1733	-27.58	20240411	879	42.78	20240321	2635	-52.37	20231102	879	42.78	20240321	0.00	N	019490	500	138 억		141069	N	N	0	N	00	N
94	20240514	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1224	16	2	1.32	39786581	32689	23.05	1217	1232	1207	1570	846	1208	1217.12	0.51	0	1587	1407	1307	1233	1133	1059	1270	1096	138	362	500	720	1	1	27611224	338	-3.15	4.65	12	0.12	-389.00	263.00	2635	20231102	-53.55	879	20240321	39.25	1733	-29.37	20240411	879	39.25	20240321	2635	-53.55	20231102	879	39.25	20240321	0.00	N	019490	500	138 억		141069	N	N	0	N	00	N
95	20240514	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1219	11	2	0.91	27239945	22383	15.78	1217	1232	1207	1570	846	1208	1216.99	0.51	0	2285	1407	1307	1233	1133	1059	1270	1096	138	362	500	720	1	1	27611224	337	-3.13	4.63	12	0.08	-389.00	263.00	2635	20231102	-53.74	879	20240321	38.68	1733	-29.66	20240411	879	38.68	20240321	2635	-53.74	20231102	879	38.68	20240321	0.00	N	019490	500	138 억		141069	N	N	0	N	00	N
96	20240514	100314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1217	9	2	0.75	18059689	14802	10.44	1217	1232	1211	1570	846	1208	1220.08	0.51	0	2112	1407	1307	1233	1133	1059	1270	1096	138	362	500	720	1	1	27611224	336	-3.13	4.63	12	0.05	-389.00	263.00	2635	20231102	-53.81	879	20240321	38.45	1733	-29.77	20240411	879	38.45	20240321	2635	-53.81	20231102	879	38.45	20240321	0.00	N	019490	500	138 억		141069	N	N	0	N	00	N
97	20240514	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1232	24	2	1.99	1197150	980	0.69	1217	1232	1217	1570	846	1208	1221.58	0.51	0	-111	1407	1307	1233	1133	1059	1270	1096	138	362	500	720	1	1	27611224	340	-3.17	4.68	12	0.00	-389.00	263.00	2635	20231102	-53.24	879	20240321	40.16	1733	-28.91	20240411	879	40.16	20240321	2635	-53.24	20231102	879	40.16	20240321	0.00	N	019490	500	138 억		141069	N	N	0	N	00	N
98	20240513	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1208	-12	5	-0.98	174503351	141653	170.03	1220	1333	1159	1586	854	1220	1231.91	0.51	0	889	1262	1240	1220	1198	1178	1252	1210	138	366	500	730	1	1	27611224	334	-3.11	4.59	12	0.51	-389.00	263.00	2635	20231102	-54.16	879	20240321	37.43	1733	-30.29	20240411	879	37.43	20240321	2635	-54.16	20231102	879	37.43	20240321	0.01	N	019490	500	138 억		140180	N	N	0	N	00	N
99	20240513	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1213	-7	5	-0.57	161416266	130817	157.02	1220	1333	1159	1586	854	1220	1233.91	0.51	0	792	1262	1240	1220	1198	1178	1252	1210	138	366	500	730	1	1	27611224	335	-3.12	4.61	12	0.47	-389.00	263.00	2635	20231102	-53.97	879	20240321	38.00	1733	-30.01	20240411	879	38.00	20240321	2635	-53.97	20231102	879	38.00	20240321	0.01	N	019490	500	138 억		140180	N	N	0	N	00	N
100	20240513	140313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1215	-5	5	-0.41	159425235	129171	155.04	1220	1333	1159	1586	854	1220	1234.22	0.51	0	301	1262	1240	1220	1198	1178	1252	1210	138	366	500	730	1	1	27611224	335	-3.12	4.62	12	0.47	-389.00	263.00	2635	20231102	-53.89	879	20240321	38.23	1733	-29.89	20240411	879	38.23	20240321	2635	-53.89	20231102	879	38.23	20240321	0.01	N	019490	500	138 억		140180	N	N	0	N	00	N
101	20240513	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1211	-9	5	-0.74	141931810	114703	137.68	1220	1333	1159	1586	854	1220	1237.39	0.51	0	2847	1262	1240	1220	1198	1178	1252	1210	138	366	500	730	1	1	27611224	334	-3.11	4.60	12	0.42	-389.00	263.00	2635	20231102	-54.04	879	20240321	37.77	1733	-30.12	20240411	879	37.77	20240321	2635	-54.04	20231102	879	37.77	20240321	0.01	N	019490	500	138 억		140180	N	N	0	N	00	N
102	20240513	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1224	4	2	0.33	131677075	106231	127.51	1220	1333	1159	1586	854	1220	1239.54	0.51	0	1208	1262	1240	1220	1198	1178	1252	1210	138	366	500	730	1	1	27611224	338	-3.15	4.65	12	0.38	-389.00	263.00	2635	20231102	-53.55	879	20240321	39.25	1733	-29.37	20240411	879	39.25	20240321	2635	-53.55	20231102	879	39.25	20240321	0.01	N	019490	500	138 억		140180	N	N	0	N	00	N
103	20240513	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1224	4	2	0.33	131420509	106021	127.26	1220	1333	1159	1586	854	1220	1239.57	0.51	0	1299	1262	1240	1220	1198	1178	1252	1210	138	366	500	730	1	1	27611224	338	-3.15	4.65	12	0.38	-389.00	263.00	2635	20231102	-53.55	879	20240321	39.25	1733	-29.37	20240411	879	39.25	20240321	2635	-53.55	20231102	879	39.25	20240321	0.01	N	019490	500	138 억		140180	N	N	0	N	00	N
104	20240513	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1219	-1	5	-0.08	124453762	100315	120.41	1220	1333	1159	1586	854	1220	1240.63	0.51	0	570	1262	1240	1220	1198	1178	1252	1210	138	366	500	730	1	1	27611224	337	-3.13	4.63	12	0.36	-389.00	263.00	2635	20231102	-53.74	879	20240321	38.68	1733	-29.66	20240411	879	38.68	20240321	2635	-53.74	20231102	879	38.68	20240321	0.01	N	019490	500	138 억		140180	N	N	0	N	00	N
105	20240513	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1159	-61	5	-5.00	60399709	47422	56.92	1220	1333	1159	1586	854	1220	1273.66	0.51	0	-9544	1262	1240	1220	1198	1178	1252	1210	138	366	500	730	1	1	27611224	320	-2.98	4.41	12	0.17	-389.00	263.00	2635	20231102	-56.02	879	20240321	31.85	1733	-33.12	20240411	879	31.85	20240321	2635	-56.02	20231102	879	31.85	20240321	0.01	N	019490	500	138 억		140180	Y	N	0	N	00	N
106	20240510	160306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1220	13	2	1.08	100496319	83209	91.76	1207	1242	1200	1569	845	1207	1207.76	0.52	0	1941	1357	1281	1244	1168	1131	1263	1150	138	362	500	720	1	1	27611224	337	-3.14	4.64	12	0.30	-389.00	263.00	2635	20231102	-53.70	879	20240321	38.79	1733	-29.60	20240411	879	38.79	20240321	2635	-53.70	20231102	879	38.79	20240321	0.00	N	019490	500	138 억		143834	N	N	0	N	00	N
107	20240510	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1214	7	2	0.58	95062298	78743	86.83	1207	1242	1200	1569	845	1207	1207.25	0.52	0	1338	1357	1281	1244	1168	1131	1263	1150	138	362	500	720	1	1	27611224	335	-3.12	4.62	12	0.29	-389.00	263.00	2635	20231102	-53.93	879	20240321	38.11	1733	-29.95	20240411	879	38.11	20240321	2635	-53.93	20231102	879	38.11	20240321	0.00	N	019490	500	138 억		143834	N	N	0	N	00	N
108	20240510	140308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1209	2	2	0.17	86449494	71623	78.98	1207	1242	1200	1569	845	1207	1207.01	0.52	0	843	1357	1281	1244	1168	1131	1263	1150	138	362	500	720	1	1	27611224	334	-3.11	4.60	12	0.26	-389.00	263.00	2635	20231102	-54.12	879	20240321	37.54	1733	-30.24	20240411	879	37.54	20240321	2635	-54.12	20231102	879	37.54	20240321	0.00	N	019490	500	138 억		143834	N	N	0	N	00	N
109	20240510	130307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1210	3	2	0.25	39655846	32706	36.07	1207	1242	1201	1569	845	1207	1212.49	0.52	0	-5624	1357	1281	1244	1168	1131	1263	1150	138	362	500	720	1	1	27611224	334	-3.11	4.60	12	0.12	-389.00	263.00	2635	20231102	-54.08	879	20240321	37.66	1733	-30.18	20240411	879	37.66	20240321	2635	-54.08	20231102	879	37.66	20240321	0.00	N	019490	500	138 억		143834	N	N	0	N	00	N
110	20240510	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1207	0	3	0.00	31247341	25712	28.35	1207	1242	1206	1569	845	1207	1215.28	0.52	0	-5413	1357	1281	1244	1168	1131	1263	1150	138	362	500	720	1	1	27611224	333	-3.10	4.59	12	0.09	-389.00	263.00	2635	20231102	-54.19	879	20240321	37.32	1733	-30.35	20240411	879	37.32	20240321	2635	-54.19	20231102	879	37.32	20240321	0.00	N	019490	500	138 억		143834	N	N	0	N	00	N
111	20240510	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1217	10	2	0.83	23057788	18948	20.89	1207	1242	1207	1569	845	1207	1216.90	0.52	0	-4187	1357	1281	1244	1168	1131	1263	1150	138	362	500	720	1	1	27611224	336	-3.13	4.63	12	0.07	-389.00	263.00	2635	20231102	-53.81	879	20240321	38.45	1733	-29.77	20240411	879	38.45	20240321	2635	-53.81	20231102	879	38.45	20240321	0.00	N	019490	500	138 억		143834	N	N	0	N	00	N
112	20240510	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1221	14	2	1.16	7529630	6168	6.80	1207	1242	1207	1569	845	1207	1220.76	0.52	0	-857	1357	1281	1244	1168	1131	1263	1150	138	362	500	720	1	1	27611224	337	-3.14	4.64	12	0.02	-389.00	263.00	2635	20231102	-53.66	879	20240321	38.91	1733	-29.54	20240411	879	38.91	20240321	2635	-53.66	20231102	879	38.91	20240321	0.00	N	019490	500	138 억		143834	N	N	0	N	00	N
113	20240510	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1208	1	2	0.08	551627	457	0.50	1207	1208	1207	1569	845	1207	1207.06	0.52	0	-29	1357	1281	1244	1168	1131	1263	1150	138	362	500	720	1	1	27611224	334	-3.11	4.59	12	0.00	-389.00	263.00	2635	20231102	-54.16	879	20240321	37.43	1733	-30.29	20240411	879	37.43	20240321	2635	-54.16	20231102	879	37.43	20240321	0.00	N	019490	500	138 억		143834	N	N	0	N	00	N
114	20240509	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1207	-41	5	-3.29	112005242	90382	64.81	1248	1320	1207	1622	874	1248	1239.24	0.62	0	-28715	1379	1313	1274	1208	1169	1294	1189	138	374	500	740	1	1	27611224	333	-3.10	4.59	12	0.33	-389.00	263.00	2635	20231102	-54.19	879	20240321	37.32	1733	-30.35	20240411	879	37.32	20240321	2635	-54.19	20231102	879	37.32	20240321	0.00	N	019490	500	138 억		170805	N	N	0	N	00	N
115	20240509	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1218	-30	5	-2.40	99739635	80249	57.54	1248	1320	1211	1622	874	1248	1242.88	0.62	0	-25644	1379	1313	1274	1208	1169	1294	1189	138	374	500	740	1	1	27611224	336	-3.13	4.63	12	0.29	-389.00	263.00	2635	20231102	-53.78	879	20240321	38.57	1733	-29.72	20240411	879	38.57	20240321	2635	-53.78	20231102	879	38.57	20240321	0.00	N	019490	500	138 억		170805	N	N	0	N	00	N
116	20240509	140308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1226	-22	5	-1.76	75441647	60267	43.21	1248	1320	1225	1622	874	1248	1251.79	0.62	0	-22679	1379	1313	1274	1208	1169	1294	1189	138	374	500	740	1	1	27611224	339	-3.15	4.66	12	0.22	-389.00	263.00	2635	20231102	-53.47	879	20240321	39.48	1733	-29.26	20240411	879	39.48	20240321	2635	-53.47	20231102	879	39.48	20240321	0.00	N	019490	500	138 억		170805	N	N	0	N	00	N
117	20240509	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1236	-12	5	-0.96	71102944	56738	40.68	1248	1320	1225	1622	874	1248	1253.18	0.62	0	-21607	1379	1313	1274	1208	1169	1294	1189	138	374	500	740	1	1	27611224	341	-3.18	4.70	12	0.21	-389.00	263.00	2635	20231102	-53.09	879	20240321	40.61	1733	-28.68	20240411	879	40.61	20240321	2635	-53.09	20231102	879	40.61	20240321	0.00	N	019490	500	138 억		170805	N	N	0	N	00	N
118	20240509	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1238	-10	5	-0.80	69559232	55484	39.78	1248	1320	1225	1622	874	1248	1253.68	0.62	0	-21376	1379	1313	1274	1208	1169	1294	1189	138	374	500	740	1	1	27611224	342	-3.18	4.71	12	0.20	-389.00	263.00	2635	20231102	-53.02	879	20240321	40.84	1733	-28.56	20240411	879	40.84	20240321	2635	-53.02	20231102	879	40.84	20240321	0.00	N	019490	500	138 억		170805	N	N	0	N	00	N
119	20240509	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1230	-18	5	-1.44	59415253	47240	33.87	1248	1320	1230	1622	874	1248	1257.73	0.62	0	-18974	1379	1313	1274	1208	1169	1294	1189	138	374	500	740	1	1	27611224	340	-3.16	4.68	12	0.17	-389.00	263.00	2635	20231102	-53.32	879	20240321	39.93	1733	-29.02	20240411	879	39.93	20240321	2635	-53.32	20231102	879	39.93	20240321	0.00	N	019490	500	138 억		170805	N	N	0	N	00	N
120	20240509	100304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1239	-9	5	-0.72	42996719	33933	24.33	1248	1320	1236	1622	874	1248	1267.11	0.62	0	-17462	1379	1313	1274	1208	1169	1294	1189	138	374	500	740	1	1	27611224	342	-3.19	4.71	12	0.12	-389.00	263.00	2635	20231102	-52.98	879	20240321	40.96	1733	-28.51	20240411	879	40.96	20240321	2635	-52.98	20231102	879	40.96	20240321	0.00	N	019490	500	138 억		170805	N	N	0	N	00	N
121	20240509	090302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1279	31	2	2.48	16886051	13052	9.36	1248	1320	1240	1622	874	1248	1293.75	0.62	0	-5965	1379	1313	1274	1208	1169	1294	1189	138	374	500	740	1	1	27611224	353	-3.29	4.86	12	0.05	-389.00	263.00	2635	20231102	-51.46	879	20240321	45.51	1733	-26.20	20240411	879	45.51	20240321	2635	-51.46	20231102	879	45.51	20240321	0.00	N	019490	500	138 억		170805	N	N	0	N	00	N
122	20240508	160303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1248	-22	5	-1.73	174473531	137300	37.60	1270	1340	1235	1651	889	1270	1270.75	0.70	0	-20825	1400	1335	1285	1220	1170	1367	1252	138	381	500	760	1	1	27611224	345	-3.21	4.75	12	0.50	-389.00	263.00	2635	20231102	-52.64	879	20240321	41.98	1733	-27.99	20240411	879	41.98	20240321	2635	-52.64	20231102	879	41.98	20240321	0.00	N	019490	500	138 억		192459	N	N	0	N	00	N
123	20240508	150305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1245	-25	5	-1.97	158756253	124761	34.17	1270	1340	1235	1651	889	1270	1272.48	0.70	0	-19376	1400	1335	1285	1220	1170	1367	1252	138	381	500	760	1	1	27611224	344	-3.20	4.73	12	0.45	-389.00	263.00	2635	20231102	-52.75	879	20240321	41.64	1733	-28.16	20240411	879	41.64	20240321	2635	-52.75	20231102	879	41.64	20240321	0.00	N	019490	500	138 억		192459	N	N	0	N	00	N
124	20240508	140301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1249	-21	5	-1.65	118818399	92729	25.39	1270	1340	1235	1651	889	1270	1281.35	0.70	0	-12096	1400	1335	1285	1220	1170	1367	1252	138	381	500	760	1	1	27611224	345	-3.21	4.75	12	0.34	-389.00	263.00	2635	20231102	-52.60	879	20240321	42.09	1733	-27.93	20240411	879	42.09	20240321	2635	-52.60	20231102	879	42.09	20240321	0.00	N	019490	500	138 억		192459	N	N	0	N	00	N
125	20240508	130300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1256	-14	5	-1.10	109470880	85266	23.35	1270	1340	1235	1651	889	1270	1283.87	0.70	0	-10159	1400	1335	1285	1220	1170	1367	1252	138	381	500	760	1	1	27611224	347	-3.23	4.78	12	0.31	-389.00	263.00	2635	20231102	-52.33	879	20240321	42.89	1733	-27.52	20240411	879	42.89	20240321	2635	-52.33	20231102	879	42.89	20240321	0.00	N	019490	500	138 억		192459	N	N	0	N	00	N
126	20240508	120302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1262	-8	5	-0.63	99005461	76932	21.07	1270	1340	1235	1651	889	1270	1286.92	0.70	0	-8239	1400	1335	1285	1220	1170	1367	1252	138	381	500	760	1	1	27611224	348	-3.24	4.80	12	0.28	-389.00	263.00	2635	20231102	-52.11	879	20240321	43.57	1733	-27.18	20240411	879	43.57	20240321	2635	-52.11	20231102	879	43.57	20240321	0.00	N	019490	500	138 억		192459	N	N	0	N	00	N
127	20240508	110328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1260	-10	5	-0.79	95175714	73900	20.24	1270	1340	1235	1651	889	1270	1287.90	0.70	0	-7259	1400	1335	1285	1220	1170	1367	1252	138	381	500	760	1	1	27611224	348	-3.24	4.79	12	0.27	-389.00	263.00	2635	20231102	-52.18	879	20240321	43.34	1733	-27.29	20240411	879	43.34	20240321	2635	-52.18	20231102	879	43.34	20240321	0.00	N	019490	500	138 억		192459	N	N	0	N	00	N
128	20240508	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1273	3	2	0.24	72460996	55946	15.32	1270	1340	1235	1651	889	1270	1295.20	0.70	0	268	1400	1335	1285	1220	1170	1367	1252	138	381	500	760	1	1	27611224	351	-3.27	4.84	12	0.20	-389.00	263.00	2635	20231102	-51.69	879	20240321	44.82	1733	-26.54	20240411	879	44.82	20240321	2635	-51.69	20231102	879	44.82	20240321	0.00	N	019490	500	138 억		192459	N	N	0	N	00	N
129	20240508	090303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1333	63	2	4.96	28260062	21271	5.83	1270	1340	1270	1651	889	1270	1328.57	0.70	0	6132	1400	1335	1285	1220	1170	1367	1252	138	381	500	760	1	1	27611224	368	-3.43	5.07	12	0.08	-389.00	263.00	2635	20231102	-49.41	879	20240321	51.65	1733	-23.08	20240411	879	51.65	20240321	2635	-49.41	20231102	879	51.65	20240321	0.00	N	019490	500	138 억		192459	N	N	0	N	00	N
130	20240503	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1235	74	2	6.37	1519700712	1161680	1649.36	1166	1479	1166	1509	813	1161	1308.22	0.37	0	69711	1281	1221	1184	1124	1087	1202	1105	138	348	500	690	1	1	27611224	341	-3.17	4.70	12	4.21	-389.00	263.00	2635	20231102	-53.13	879	20240321	40.50	1733	-28.74	20240411	879	40.50	20240321	2635	-53.13	20231102	879	40.50	20240321	0.00	N	019490	500	138 억		102097	N	N	0	N	00	N
131	20240503	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1230	69	2	5.94	1482006421	1131135	1606.00	1166	1479	1166	1509	813	1161	1310.19	0.37	0	57572	1281	1221	1184	1124	1087	1202	1105	138	348	500	690	1	1	27611224	340	-3.16	4.68	12	4.10	-389.00	263.00	2635	20231102	-53.32	879	20240321	39.93	1733	-29.02	20240411	879	39.93	20240321	2635	-53.32	20231102	879	39.93	20240321	0.00	N	019490	500	138 억		102097	N	N	0	N	00	N
132	20240503	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1214	53	2	4.57	1426776371	1085745	1541.55	1166	1479	1166	1509	813	1161	1314.10	0.37	0	48199	1281	1221	1184	1124	1087	1202	1105	138	348	500	690	1	1	27611224	335	-3.12	4.62	12	3.93	-389.00	263.00	2635	20231102	-53.93	879	20240321	38.11	1733	-29.95	20240411	879	38.11	20240321	2635	-53.93	20231102	879	38.11	20240321	0.00	N	019490	500	138 억		102097	N	N	0	N	00	N
133	20240503	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1208	47	2	4.05	1407591988	1069959	1519.14	1166	1479	1166	1509	813	1161	1315.56	0.37	0	49153	1281	1221	1184	1124	1087	1202	1105	138	348	500	690	1	1	27611224	334	-3.11	4.59	12	3.88	-389.00	263.00	2635	20231102	-54.16	879	20240321	37.43	1733	-30.29	20240411	879	37.43	20240321	2635	-54.16	20231102	879	37.43	20240321	0.00	N	019490	500	138 억		102097	N	N	0	N	00	N
134	20240503	120309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1200	39	2	3.36	1295341772	977530	1387.91	1166	1479	1166	1509	813	1161	1325.12	0.37	0	20741	1281	1221	1184	1124	1087	1202	1105	138	348	500	690	1	1	27611224	331	-3.08	4.56	12	3.54	-389.00	263.00	2635	20231102	-54.46	879	20240321	36.52	1733	-30.76	20240411	879	36.52	20240321	2635	-54.46	20231102	879	36.52	20240321	0.00	N	019490	500	138 억		102097	N	N	0	N	00	N
135	20240503	110307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1282	121	2	10.42	69911018	56409	80.09	1166	1282	1166	1509	813	1161	1239.36	0.37	0	11791	1281	1221	1184	1124	1087	1202	1105	138	348	500	690	1	1	27611224	354	-3.30	4.87	12	0.20	-389.00	263.00	2635	20231102	-51.35	879	20240321	45.85	1733	-26.02	20240411	879	45.85	20240321	2635	-51.35	20231102	879	45.85	20240321	0.00	N	019490	500	138 억		102097	Y	N	0	N	00	N
136	20240503	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1230	69	2	5.94	15185759	12629	17.93	1166	1234	1166	1509	813	1161	1202.45	0.37	0	-2969	1281	1221	1184	1124	1087	1202	1105	138	348	500	690	1	1	27611224	340	-3.16	4.68	12	0.05	-389.00	263.00	2635	20231102	-53.32	879	20240321	39.93	1733	-29.02	20240411	879	39.93	20240321	2635	-53.32	20231102	879	39.93	20240321	0.00	N	019490	500	138 억		102097	N	N	0	N	00	N
137	20240503	090306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1166	5	2	0.43	2172109	1839	2.61	1166	1213	1166	1509	813	1161	1181.14	0.37	0	-759	1281	1221	1184	1124	1087	1202	1105	138	348	500	690	1	1	27611224	322	-3.00	4.43	12	0.01	-389.00	263.00	2635	20231102	-55.75	879	20240321	32.65	1733	-32.72	20240411	879	32.65	20240321	2635	-55.75	20231102	879	32.65	20240321	0.00	N	019490	500	138 억		102097	N	N	0	N	00	N
138	20240502	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1161	-65	5	-5.30	82695926	70334	159.35	1244	1244	1147	1593	859	1226	1175.76	0.41	0	-15984	1254	1240	1226	1212	1198	1247	1219	138	367	500	730	1	1	27611224	321	-2.98	4.41	12	0.25	-389.00	263.00	2635	20231102	-55.94	879	20240321	32.08	1733	-33.01	20240411	879	32.08	20240321	2635	-55.94	20231102	879	32.08	20240321	0.00	N	019490	500	138 억		113585	N	N	0	N	00	N
139	20240502	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1168	-58	5	-4.73	76608286	65115	147.53	1244	1244	1147	1593	859	1226	1176.51	0.41	0	-14090	1254	1240	1226	1212	1198	1247	1219	138	367	500	730	1	1	27611224	322	-3.00	4.44	12	0.24	-389.00	263.00	2635	20231102	-55.67	879	20240321	32.88	1733	-32.60	20240411	879	32.88	20240321	2635	-55.67	20231102	879	32.88	20240321	0.00	N	019490	500	138 억		113585	N	N	0	N	00	N
140	20240502	140305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1174	-52	5	-4.24	75406065	64086	145.19	1244	1244	1147	1593	859	1226	1176.64	0.41	0	-13874	1254	1240	1226	1212	1198	1247	1219	138	367	500	730	1	1	27611224	324	-3.02	4.46	12	0.23	-389.00	263.00	2635	20231102	-55.45	879	20240321	33.56	1733	-32.26	20240411	879	33.56	20240321	2635	-55.45	20231102	879	33.56	20240321	0.00	N	019490	500	138 억		113585	N	N	0	N	00	N
141	20240502	130304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1152	-74	5	-6.04	72891974	61931	140.31	1244	1244	1147	1593	859	1226	1176.99	0.41	0	-13482	1254	1240	1226	1212	1198	1247	1219	138	367	500	730	1	1	27611224	318	-2.96	4.38	12	0.22	-389.00	263.00	2635	20231102	-56.28	879	20240321	31.06	1733	-33.53	20240411	879	31.06	20240321	2635	-56.28	20231102	879	31.06	20240321	0.00	N	019490	500	138 억		113585	N	N	0	N	00	N
142	20240502	120304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1170	-56	5	-4.57	40393404	33861	76.72	1244	1244	1161	1593	859	1226	1192.92	0.41	0	-7194	1254	1240	1226	1212	1198	1247	1219	138	367	500	730	1	1	27611224	323	-3.01	4.45	12	0.12	-389.00	263.00	2635	20231102	-55.60	879	20240321	33.11	1733	-32.49	20240411	879	33.11	20240321	2635	-55.60	20231102	879	33.11	20240321	0.00	N	019490	500	138 억		113585	N	N	0	N	00	N
143	20240502	110303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1193	-33	5	-2.69	27549637	22927	51.94	1244	1244	1182	1593	859	1226	1201.62	0.41	0	-2754	1254	1240	1226	1212	1198	1247	1219	138	367	500	730	1	1	27611224	329	-3.07	4.54	12	0.08	-389.00	263.00	2635	20231102	-54.72	879	20240321	35.72	1733	-31.16	20240411	879	35.72	20240321	2635	-54.72	20231102	879	35.72	20240321	0.00	N	019490	500	138 억		113585	N	N	0	N	00	N
144	20240502	100304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1211	-15	5	-1.22	4758135	3924	8.89	1244	1244	1190	1593	859	1226	1212.57	0.41	0	-1020	1254	1240	1226	1212	1198	1247	1219	138	367	500	730	1	1	27611224	334	-3.11	4.60	12	0.01	-389.00	263.00	2635	20231102	-54.04	879	20240321	37.77	1733	-30.12	20240411	879	37.77	20240321	2635	-54.04	20231102	879	37.77	20240321	0.00	N	019490	500	138 억		113585	N	N	0	N	00	N
145	20240502	090303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1242	16	2	1.31	655502	542	1.23	1244	1244	1190	1593	859	1226	1209.41	0.41	0	-121	1254	1240	1226	1212	1198	1247	1219	138	367	500	730	1	1	27611224	343	-3.19	4.72	12	0.00	-389.00	263.00	2635	20231102	-52.87	879	20240321	41.30	1733	-28.33	20240411	879	41.30	20240321	2635	-52.87	20231102	879	41.30	20240321	0.00	N	019490	500	138 억		113585	N	N	0	N	00	N