KissMeData/015260/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	160322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1024	-20	5	-1.92	45645130	44584	122.94	1030	1035	1015	1357	731	1044	1023.80	0.00	0	-212	1076	1059	1043	1026	1010	1068	1035	226	313	500	700	1	1	45116894	462	-4.70	1.41	12	0.10	-218.00	726.00	2040	20230524	-49.80	999	20240228	2.50	1650	-37.94	20240105	999	2.50	20240228	1952	-47.54	20230601	999	2.50	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
3	20240531	150324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1028	-16	5	-1.53	43465636	42456	117.07	1030	1035	1015	1357	731	1044	1023.78	0.00	0	314	1076	1059	1043	1026	1010	1068	1035	226	313	500	700	1	1	45116894	464	-4.72	1.42	12	0.09	-218.00	726.00	2040	20230524	-49.61	999	20240228	2.90	1650	-37.70	20240105	999	2.90	20240228	1952	-47.34	20230601	999	2.90	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
4	20240531	140321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1032	-12	5	-1.15	41075183	40130	110.66	1030	1035	1015	1357	731	1044	1023.55	0.00	0	469	1076	1059	1043	1026	1010	1068	1035	226	313	500	700	1	1	45116894	466	-4.73	1.42	12	0.09	-218.00	726.00	2040	20230524	-49.41	999	20240228	3.30	1650	-37.45	20240105	999	3.30	20240228	1952	-47.13	20230601	999	3.30	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
5	20240531	130323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1022	-22	5	-2.11	27297888	26725	73.70	1030	1035	1015	1357	731	1044	1021.44	0.00	0	-469	1076	1059	1043	1026	1010	1068	1035	226	313	500	700	1	1	45116894	461	-4.69	1.41	12	0.06	-218.00	726.00	2040	20230524	-49.90	999	20240228	2.30	1650	-38.06	20240105	999	2.30	20240228	1952	-47.64	20230601	999	2.30	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
6	20240531	120324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1025	-19	5	-1.82	25562596	25028	69.02	1030	1035	1015	1357	731	1044	1021.36	0.00	0	-459	1076	1059	1043	1026	1010	1068	1035	226	313	500	700	1	1	45116894	462	-4.70	1.41	12	0.06	-218.00	726.00	2040	20230524	-49.75	999	20240228	2.60	1650	-37.88	20240105	999	2.60	20240228	1952	-47.49	20230601	999	2.60	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
7	20240531	110322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1024	-20	5	-1.92	22937437	22467	61.95	1030	1035	1015	1357	731	1044	1020.94	0.00	0	-297	1076	1059	1043	1026	1010	1068	1035	226	313	500	700	1	1	45116894	462	-4.70	1.41	12	0.05	-218.00	726.00	2040	20230524	-49.80	999	20240228	2.50	1650	-37.94	20240105	999	2.50	20240228	1952	-47.54	20230601	999	2.50	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
8	20240531	100324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1020	-24	5	-2.30	21554369	21113	58.22	1030	1035	1015	1357	731	1044	1020.91	0.00	0	-291	1076	1059	1043	1026	1010	1068	1035	226	313	500	700	1	1	45116894	460	-4.68	1.40	12	0.05	-218.00	726.00	2040	20230524	-50.00	999	20240228	2.10	1650	-38.18	20240105	999	2.10	20240228	1952	-47.75	20230601	999	2.10	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
9	20240531	090322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1030	-14	5	-1.34	231750	225	0.62	1030	1030	1030	1357	731	1044	1030.00	0.00	0	-33	1076	1059	1043	1026	1010	1068	1035	226	313	500	700	1	1	45116894	465	-4.72	1.42	12	0.00	-218.00	726.00	2040	20230524	-49.51	999	20240228	3.10	1650	-37.58	20240105	999	3.10	20240228	1952	-47.23	20230601	999	3.10	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
10	20240530	160320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1044	-6	5	-0.57	37448797	36264	47.91	1041	1060	1027	1365	735	1050	1032.67	0.00	0	-1529	1074	1062	1045	1033	1016	1068	1039	226	315	500	710	1	1	45116894	471	-4.79	1.44	12	0.08	-218.00	726.00	2065	20230523	-49.44	999	20240228	4.50	1650	-36.73	20240105	999	4.50	20240228	1972	-47.06	20230530	999	4.50	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
11	20240530	150321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1031	-19	5	-1.81	35233969	34123	45.08	1041	1060	1027	1365	735	1050	1032.56	0.00	0	-552	1074	1062	1045	1033	1016	1068	1039	226	315	500	710	1	1	45116894	465	-4.73	1.42	12	0.08	-218.00	726.00	2065	20230523	-50.07	999	20240228	3.20	1650	-37.52	20240105	999	3.20	20240228	1972	-47.72	20230530	999	3.20	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
12	20240530	140321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1030	-20	5	-1.90	29152800	28216	37.28	1041	1060	1030	1365	735	1050	1033.20	0.00	0	1061	1074	1062	1045	1033	1016	1068	1039	226	315	500	710	1	1	45116894	465	-4.72	1.42	12	0.06	-218.00	726.00	2065	20230523	-50.12	999	20240228	3.10	1650	-37.58	20240105	999	3.10	20240228	1972	-47.77	20230530	999	3.10	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
13	20240530	130321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1032	-18	5	-1.71	21949518	21227	28.04	1041	1060	1030	1365	735	1050	1034.04	0.00	0	1644	1074	1062	1045	1033	1016	1068	1039	226	315	500	710	1	1	45116894	466	-4.73	1.42	12	0.05	-218.00	726.00	2065	20230523	-50.02	999	20240228	3.30	1650	-37.45	20240105	999	3.30	20240228	1972	-47.67	20230530	999	3.30	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
14	20240530	120321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1031	-19	5	-1.81	17179008	16603	21.93	1041	1060	1030	1365	735	1050	1034.69	0.00	0	1664	1074	1062	1045	1033	1016	1068	1039	226	315	500	710	1	1	45116894	465	-4.73	1.42	12	0.04	-218.00	726.00	2065	20230523	-50.07	999	20240228	3.20	1650	-37.52	20240105	999	3.20	20240228	1972	-47.72	20230530	999	3.20	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
15	20240530	110321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1032	-18	5	-1.71	15863301	15327	20.25	1041	1060	1030	1365	735	1050	1034.99	0.00	0	1664	1074	1062	1045	1033	1016	1068	1039	226	315	500	710	1	1	45116894	466	-4.73	1.42	12	0.03	-218.00	726.00	2065	20230523	-50.02	999	20240228	3.30	1650	-37.45	20240105	999	3.30	20240228	1972	-47.67	20230530	999	3.30	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
16	20240530	100322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1030	-20	5	-1.90	15206533	14691	19.41	1041	1060	1030	1365	735	1050	1035.09	0.00	0	1664	1074	1062	1045	1033	1016	1068	1039	226	315	500	710	1	1	45116894	465	-4.72	1.42	12	0.03	-218.00	726.00	2065	20230523	-50.12	999	20240228	3.10	1650	-37.58	20240105	999	3.10	20240228	1972	-47.77	20230530	999	3.10	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
17	20240530	090321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1041	-9	5	-0.86	160258	154	0.20	1041	1041	1037	1365	735	1050	1040.64	0.00	0	-12	1074	1062	1045	1033	1016	1068	1039	226	315	500	710	1	1	45116894	470	-4.78	1.43	12	0.00	-218.00	726.00	2065	20230523	-49.59	999	20240228	4.20	1650	-36.91	20240105	999	4.20	20240228	1972	-47.21	20230530	999	4.20	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
18	20240529	160319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1050	-5	5	-0.47	76929221	74407	205.69	1043	1057	1028	1371	739	1055	1033.88	0.00	0	-4550	1084	1069	1057	1042	1030	1077	1050	226	316	500	710	1	1	45116894	474	-4.82	1.45	12	0.16	-218.00	726.00	2065	20230523	-49.15	999	20240228	5.11	1650	-36.36	20240105	999	5.11	20240228	1972	-46.75	20230530	999	5.11	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
19	20240529	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1041	-14	5	-1.33	73612147	71246	196.95	1043	1057	1028	1371	739	1055	1033.21	0.00	0	-3768	1084	1069	1057	1042	1030	1077	1050	226	316	500	710	1	1	45116894	470	-4.78	1.43	12	0.16	-218.00	726.00	2065	20230523	-49.59	999	20240228	4.20	1650	-36.91	20240105	999	4.20	20240228	1972	-47.21	20230530	999	4.20	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
20	20240529	140320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1030	-25	5	-2.37	56224173	54400	150.38	1043	1057	1030	1371	739	1055	1033.53	0.00	0	-1004	1084	1069	1057	1042	1030	1077	1050	226	316	500	710	1	1	45116894	465	-4.72	1.42	12	0.12	-218.00	726.00	2065	20230523	-50.12	999	20240228	3.10	1650	-37.58	20240105	999	3.10	20240228	1972	-47.77	20230530	999	3.10	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
21	20240529	130319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1032	-23	5	-2.18	53311589	51575	142.57	1043	1057	1030	1371	739	1055	1033.67	0.00	0	-690	1084	1069	1057	1042	1030	1077	1050	226	316	500	710	1	1	45116894	466	-4.73	1.42	12	0.11	-218.00	726.00	2065	20230523	-50.02	999	20240228	3.30	1650	-37.45	20240105	999	3.30	20240228	1972	-47.67	20230530	999	3.30	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
22	20240529	120321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1031	-24	5	-2.27	52056007	50359	139.21	1043	1057	1030	1371	739	1055	1033.70	0.00	0	-495	1084	1069	1057	1042	1030	1077	1050	226	316	500	710	1	1	45116894	465	-4.73	1.42	12	0.11	-218.00	726.00	2065	20230523	-50.07	999	20240228	3.20	1650	-37.52	20240105	999	3.20	20240228	1972	-47.72	20230530	999	3.20	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
23	20240529	110319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1032	-23	5	-2.18	27870780	26892	74.34	1043	1057	1031	1371	739	1055	1036.40	0.00	0	-739	1084	1069	1057	1042	1030	1077	1050	226	316	500	710	1	1	45116894	466	-4.73	1.42	12	0.06	-218.00	726.00	2065	20230523	-50.02	999	20240228	3.30	1650	-37.45	20240105	999	3.30	20240228	1972	-47.67	20230530	999	3.30	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
24	20240529	100318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1037	-18	5	-1.71	19735634	19017	52.57	1043	1057	1032	1371	739	1055	1037.79	0.00	0	-389	1084	1069	1057	1042	1030	1077	1050	226	316	500	710	1	1	45116894	468	-4.76	1.43	12	0.04	-218.00	726.00	2065	20230523	-49.78	999	20240228	3.80	1650	-37.15	20240105	999	3.80	20240228	1972	-47.41	20230530	999	3.80	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
25	20240529	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1038	-17	5	-1.61	3472139	3325	9.19	1043	1055	1038	1371	739	1055	1044.25	0.00	0	-408	1084	1069	1057	1042	1030	1077	1050	226	316	500	710	1	1	45116894	468	-4.76	1.43	12	0.01	-218.00	726.00	2065	20230523	-49.73	999	20240228	3.90	1650	-37.09	20240105	999	3.90	20240228	1972	-47.36	20230530	999	3.90	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
26	20240528	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1055	-15	5	-1.40	38136535	36175	35.82	1048	1072	1045	1391	749	1070	1054.22	0.00	0	-2700	1107	1088	1059	1040	1011	1098	1050	226	321	500	720	1	1	45116894	476	-4.84	1.45	12	0.08	-218.00	726.00	2065	20230523	-48.91	999	20240228	5.61	1650	-36.06	20240105	999	5.61	20240228	1972	-46.50	20230530	999	5.61	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
27	20240528	150318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1060	-10	5	-0.93	24456884	23140	22.91	1048	1072	1045	1391	749	1070	1056.91	0.00	0	-3623	1107	1088	1059	1040	1011	1098	1050	226	321	500	720	1	1	45116894	478	-4.86	1.46	12	0.05	-218.00	726.00	2065	20230523	-48.67	999	20240228	6.11	1650	-35.76	20240105	999	6.11	20240228	1972	-46.25	20230530	999	6.11	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
28	20240528	140319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1060	-10	5	-0.93	20918082	19789	19.59	1048	1072	1045	1391	749	1070	1057.06	0.00	0	-3506	1107	1088	1059	1040	1011	1098	1050	226	321	500	720	1	1	45116894	478	-4.86	1.46	12	0.04	-218.00	726.00	2065	20230523	-48.67	999	20240228	6.11	1650	-35.76	20240105	999	6.11	20240228	1972	-46.25	20230530	999	6.11	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
29	20240528	130317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1057	-13	5	-1.21	17172441	16256	16.10	1048	1072	1045	1391	749	1070	1056.38	0.00	0	-2227	1107	1088	1059	1040	1011	1098	1050	226	321	500	720	1	1	45116894	477	-4.85	1.46	12	0.04	-218.00	726.00	2065	20230523	-48.81	999	20240228	5.81	1650	-35.94	20240105	999	5.81	20240228	1972	-46.40	20230530	999	5.81	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
30	20240528	120318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1065	-5	5	-0.47	13545333	12837	12.71	1048	1072	1045	1391	749	1070	1055.18	0.00	0	-477	1107	1088	1059	1040	1011	1098	1050	226	321	500	720	1	1	45116894	480	-4.89	1.47	12	0.03	-218.00	726.00	2065	20230523	-48.43	999	20240228	6.61	1650	-35.45	20240105	999	6.61	20240228	1972	-45.99	20230530	999	6.61	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
31	20240528	110318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1066	-4	5	-0.37	13438841	12737	12.61	1048	1072	1045	1391	749	1070	1055.10	0.00	0	-378	1107	1088	1059	1040	1011	1098	1050	226	321	500	720	1	1	45116894	481	-4.89	1.47	12	0.03	-218.00	726.00	2065	20230523	-48.38	999	20240228	6.71	1650	-35.39	20240105	999	6.71	20240228	1972	-45.94	20230530	999	6.71	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
32	20240528	100319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1057	-13	5	-1.21	3791062	3596	3.56	1048	1072	1045	1391	749	1070	1054.24	0.00	0	155	1107	1088	1059	1040	1011	1098	1050	226	321	500	720	1	1	45116894	477	-4.85	1.46	12	0.01	-218.00	726.00	2065	20230523	-48.81	999	20240228	5.81	1650	-35.94	20240105	999	5.81	20240228	1972	-46.40	20230530	999	5.81	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
33	20240528	090319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1072	2	2	0.19	163868	156	0.15	1048	1072	1048	1391	749	1070	1050.44	0.00	0	130	1107	1088	1059	1040	1011	1098	1050	226	321	500	720	1	1	45116894	484	-4.92	1.48	12	0.00	-218.00	726.00	2065	20230523	-48.09	999	20240228	7.31	1650	-35.03	20240105	999	7.31	20240228	1972	-45.64	20230530	999	7.31	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
34	20240527	160312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1070	3	2	0.28	105651963	100999	497.83	1067	1078	1030	1387	747	1067	1046.07	0.00	0	-6935	1088	1077	1056	1045	1024	1083	1051	226	320	500	720	1	1	45116894	483	-4.91	1.47	12	0.22	-218.00	726.00	2075	20230518	-48.43	999	20240228	7.11	1650	-35.15	20240105	999	7.11	20240228	1972	-45.74	20230530	999	7.11	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
35	20240527	150319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	2	2	0.19	90084187	86447	426.10	1067	1070	1030	1387	747	1067	1042.07	0.00	0	-8025	1088	1077	1056	1045	1024	1083	1051	226	320	500	720	1	1	45116894	482	-4.90	1.47	12	0.19	-218.00	726.00	2075	20230518	-48.48	999	20240228	7.01	1650	-35.21	20240105	999	7.01	20240228	1972	-45.79	20230530	999	7.01	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
36	20240527	140317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1034	-33	5	-3.09	69382965	66695	328.74	1067	1067	1030	1387	747	1067	1040.30	0.00	0	-4859	1088	1077	1056	1045	1024	1083	1051	226	320	500	720	1	1	45116894	467	-4.74	1.42	12	0.15	-218.00	726.00	2075	20230518	-50.17	999	20240228	3.50	1650	-37.33	20240105	999	3.50	20240228	1972	-47.57	20230530	999	3.50	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
37	20240527	130318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1039	-28	5	-2.62	35083330	33532	165.28	1067	1067	1037	1387	747	1067	1046.26	0.00	0	2284	1088	1077	1056	1045	1024	1083	1051	226	320	500	720	1	1	45116894	469	-4.77	1.43	12	0.07	-218.00	726.00	2075	20230518	-49.93	999	20240228	4.00	1650	-37.03	20240105	999	4.00	20240228	1972	-47.31	20230530	999	4.00	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
38	20240527	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1045	-22	5	-2.06	30143061	28775	141.83	1067	1067	1040	1387	747	1067	1047.54	0.00	0	2513	1088	1077	1056	1045	1024	1083	1051	226	320	500	720	1	1	45116894	471	-4.79	1.44	12	0.06	-218.00	726.00	2075	20230518	-49.64	999	20240228	4.60	1650	-36.67	20240105	999	4.60	20240228	1972	-47.01	20230530	999	4.60	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
39	20240527	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1052	-15	5	-1.41	20668697	19687	97.04	1067	1067	1040	1387	747	1067	1049.87	0.00	0	2470	1088	1077	1056	1045	1024	1083	1051	226	320	500	720	1	1	45116894	475	-4.83	1.45	12	0.04	-218.00	726.00	2075	20230518	-49.30	999	20240228	5.31	1650	-36.24	20240105	999	5.31	20240228	1972	-46.65	20230530	999	5.31	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
40	20240527	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1052	-15	5	-1.41	14987083	14269	70.33	1067	1067	1040	1387	747	1067	1050.32	0.00	0	3721	1088	1077	1056	1045	1024	1083	1051	226	320	500	720	1	1	45116894	475	-4.83	1.45	12	0.03	-218.00	726.00	2075	20230518	-49.30	999	20240228	5.31	1650	-36.24	20240105	999	5.31	20240228	1972	-46.65	20230530	999	5.31	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
41	20240527	090317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1067	0	3	0.00	699952	656	3.23	1067	1067	1067	1387	747	1067	1067.00	0.00	0	0	1088	1077	1056	1045	1024	1083	1051	226	320	500	720	1	1	45116894	481	-4.89	1.47	12	0.00	-218.00	726.00	2075	20230518	-48.58	999	20240228	6.81	1650	-35.33	20240105	999	6.81	20240228	1972	-45.89	20230530	999	6.81	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
42	20240524	160302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1067	23	2	2.20	21267715	20287	25.68	1044	1067	1035	1357	731	1044	1048.34	0.00	0	-8138	1072	1058	1046	1032	1020	1052	1026	226	313	500	700	1	1	45116894	481	-4.89	1.47	12	0.04	-218.00	726.00	2075	20230517	-48.58	999	20240228	6.81	1650	-35.33	20240105	999	6.81	20240228	2040	-47.70	20230524	999	6.81	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
43	20240524	150304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1049	5	2	0.48	14980958	14367	18.19	1044	1055	1035	1357	731	1044	1042.73	0.00	0	-3844	1072	1058	1046	1032	1020	1052	1026	226	313	500	700	1	1	45116894	473	-4.81	1.44	12	0.03	-218.00	726.00	2075	20230517	-49.45	999	20240228	5.01	1650	-36.42	20240105	999	5.01	20240228	2040	-48.58	20230524	999	5.01	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
44	20240524	140305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1042	-2	5	-0.19	14036332	13466	17.04	1044	1055	1035	1357	731	1044	1042.35	0.00	0	-3805	1072	1058	1046	1032	1020	1052	1026	226	313	500	700	1	1	45116894	470	-4.78	1.44	12	0.03	-218.00	726.00	2075	20230517	-49.78	999	20240228	4.30	1650	-36.85	20240105	999	4.30	20240228	2040	-48.92	20230524	999	4.30	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
45	20240524	130304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1049	5	2	0.48	13343744	12802	16.20	1044	1055	1035	1357	731	1044	1042.32	0.00	0	-3844	1072	1058	1046	1032	1020	1052	1026	226	313	500	700	1	1	45116894	473	-4.81	1.44	12	0.03	-218.00	726.00	2075	20230517	-49.45	999	20240228	5.01	1650	-36.42	20240105	999	5.01	20240228	2040	-48.58	20230524	999	5.01	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
46	20240524	120304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1049	5	2	0.48	13078547	12549	15.88	1044	1055	1035	1357	731	1044	1042.20	0.00	0	-3844	1072	1058	1046	1032	1020	1052	1026	226	313	500	700	1	1	45116894	473	-4.81	1.44	12	0.03	-218.00	726.00	2075	20230517	-49.45	999	20240228	5.01	1650	-36.42	20240105	999	5.01	20240228	2040	-48.58	20230524	999	5.01	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
47	20240524	110303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1047	3	2	0.29	11034976	10598	13.41	1044	1055	1035	1357	731	1044	1041.23	0.00	0	-2816	1072	1058	1046	1032	1020	1052	1026	226	313	500	700	1	1	45116894	472	-4.80	1.44	12	0.02	-218.00	726.00	2075	20230517	-49.54	999	20240228	4.80	1650	-36.55	20240105	999	4.80	20240228	2040	-48.68	20230524	999	4.80	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
48	20240524	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1044	0	3	0.00	8346449	8035	10.17	1044	1044	1035	1357	731	1044	1038.76	0.00	0	-2263	1072	1058	1046	1032	1020	1052	1026	226	313	500	700	1	1	45116894	471	-4.79	1.44	12	0.02	-218.00	726.00	2075	20230517	-49.69	999	20240228	4.50	1650	-36.73	20240105	999	4.50	20240228	2040	-48.82	20230524	999	4.50	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
49	20240524	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1044	0	3	0.00	1107684	1061	1.34	1044	1044	1044	1357	731	1044	1044.00	0.00	0	-159	1072	1058	1046	1032	1020	1052	1026	226	313	500	700	1	1	45116894	471	-4.79	1.44	12	0.00	-218.00	726.00	2075	20230517	-49.69	999	20240228	4.50	1650	-36.73	20240105	999	4.50	20240228	2040	-48.82	20230524	999	4.50	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
50	20240523	160302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1044	-17	5	-1.60	82178474	79003	55.54	1051	1060	1034	1379	743	1061	1040.19	0.00	0	3825	1082	1071	1057	1046	1032	1064	1039	226	318	500	720	1	1	45116894	471	-4.79	1.44	12	0.18	-218.00	726.00	2140	20230516	-51.21	999	20240228	4.50	1650	-36.73	20240105	999	4.50	20240228	2065	-49.44	20230523	999	4.50	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
51	20240523	150304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1042	-19	5	-1.79	74812274	71937	50.57	1051	1060	1034	1379	743	1061	1039.97	0.00	0	4097	1082	1071	1057	1046	1032	1064	1039	226	318	500	720	1	1	45116894	470	-4.78	1.44	12	0.16	-218.00	726.00	2140	20230516	-51.31	999	20240228	4.30	1650	-36.85	20240105	999	4.30	20240228	2065	-49.54	20230523	999	4.30	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
52	20240523	140305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1044	-17	5	-1.60	72011919	69254	48.68	1051	1060	1034	1379	743	1061	1039.82	0.00	0	4097	1082	1071	1057	1046	1032	1064	1039	226	318	500	720	1	1	45116894	471	-4.79	1.44	12	0.15	-218.00	726.00	2140	20230516	-51.21	999	20240228	4.50	1650	-36.73	20240105	999	4.50	20240228	2065	-49.44	20230523	999	4.50	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
53	20240523	130304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1041	-20	5	-1.89	70232220	67548	47.48	1051	1060	1034	1379	743	1061	1039.74	0.00	0	3931	1082	1071	1057	1046	1032	1064	1039	226	318	500	720	1	1	45116894	470	-4.78	1.43	12	0.15	-218.00	726.00	2140	20230516	-51.36	999	20240228	4.20	1650	-36.91	20240105	999	4.20	20240228	2065	-49.59	20230523	999	4.20	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
54	20240523	120303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1045	-16	5	-1.51	65628014	63132	44.38	1051	1060	1034	1379	743	1061	1039.54	0.00	0	3036	1082	1071	1057	1046	1032	1064	1039	226	318	500	720	1	1	45116894	471	-4.79	1.44	12	0.14	-218.00	726.00	2140	20230516	-51.17	999	20240228	4.60	1650	-36.67	20240105	999	4.60	20240228	2065	-49.39	20230523	999	4.60	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
55	20240523	110301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1034	-27	5	-2.54	44882356	43169	30.35	1051	1060	1034	1379	743	1061	1039.69	0.00	0	-1427	1082	1071	1057	1046	1032	1064	1039	226	318	500	720	1	1	45116894	467	-4.74	1.42	12	0.10	-218.00	726.00	2140	20230516	-51.68	999	20240228	3.50	1650	-37.33	20240105	999	3.50	20240228	2065	-49.93	20230523	999	3.50	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
56	20240523	100301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1043	-18	5	-1.70	11385542	10871	7.64	1051	1060	1040	1379	743	1061	1047.33	0.00	0	-925	1082	1071	1057	1046	1032	1064	1039	226	318	500	720	1	1	45116894	471	-4.78	1.44	12	0.02	-218.00	726.00	2140	20230516	-51.26	999	20240228	4.40	1650	-36.79	20240105	999	4.40	20240228	2065	-49.49	20230523	999	4.40	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
57	20240523	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1056	-5	5	-0.47	6355497	6047	4.25	1051	1056	1051	1379	743	1061	1051.02	0.00	0	-906	1082	1071	1057	1046	1032	1064	1039	226	318	500	720	1	1	45116894	476	-4.84	1.45	12	0.01	-218.00	726.00	2140	20230516	-50.65	999	20240228	5.71	1650	-36.00	20240105	999	5.71	20240228	2065	-48.86	20230523	999	5.71	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
58	20240522	160300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1061	-6	5	-0.56	149478600	142255	138.84	1068	1068	1043	1387	747	1067	1050.78	0.00	0	2861	1081	1073	1059	1051	1037	1078	1056	226	320	500	720	1	1	45116894	479	-4.87	1.46	12	0.32	-218.00	726.00	2355	20230515	-54.95	999	20240228	6.21	1650	-35.70	20240105	999	6.21	20240228	2065	-48.62	20230523	999	6.21	20240228	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
59	20240522	150302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1054	-13	5	-1.22	135414065	128855	125.76	1068	1068	1043	1387	747	1067	1050.90	0.00	0	2596	1081	1073	1059	1051	1037	1078	1056	226	320	500	720	1	1	45116894	476	-4.83	1.45	12	0.29	-218.00	726.00	2355	20230515	-55.24	999	20240228	5.51	1650	-36.12	20240105	999	5.51	20240228	2065	-48.96	20230523	999	5.51	20240228	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
60	20240522	140301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1055	-12	5	-1.12	133919101	127437	124.37	1068	1068	1043	1387	747	1067	1050.87	0.00	0	2196	1081	1073	1059	1051	1037	1078	1056	226	320	500	720	1	1	45116894	476	-4.84	1.45	12	0.28	-218.00	726.00	2355	20230515	-55.20	999	20240228	5.61	1650	-36.06	20240105	999	5.61	20240228	2065	-48.91	20230523	999	5.61	20240228	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
61	20240522	130302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1043	-24	5	-2.25	119269427	113484	110.76	1068	1068	1043	1387	747	1067	1050.98	0.00	0	3081	1081	1073	1059	1051	1037	1078	1056	226	320	500	720	1	1	45116894	471	-4.78	1.44	12	0.25	-218.00	726.00	2355	20230515	-55.71	999	20240228	4.40	1650	-36.79	20240105	999	4.40	20240228	2065	-49.49	20230523	999	4.40	20240228	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
62	20240522	120301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1049	-18	5	-1.69	81121300	77031	75.18	1068	1068	1048	1387	747	1067	1053.10	0.00	0	1589	1081	1073	1059	1051	1037	1078	1056	226	320	500	720	1	1	45116894	473	-4.81	1.44	12	0.17	-218.00	726.00	2355	20230515	-55.46	999	20240228	5.01	1650	-36.42	20240105	999	5.01	20240228	2065	-49.20	20230523	999	5.01	20240228	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
63	20240522	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1060	-7	5	-0.66	49627869	47065	45.93	1068	1068	1050	1387	747	1067	1054.45	0.00	0	2064	1081	1073	1059	1051	1037	1078	1056	226	320	500	720	1	1	45116894	478	-4.86	1.46	12	0.10	-218.00	726.00	2355	20230515	-54.99	999	20240228	6.11	1650	-35.76	20240105	999	6.11	20240228	2065	-48.67	20230523	999	6.11	20240228	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
64	20240522	100302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1056	-11	5	-1.03	8615988	8158	7.96	1068	1068	1050	1387	747	1067	1056.14	0.00	0	581	1081	1073	1059	1051	1037	1078	1056	226	320	500	720	1	1	45116894	476	-4.84	1.45	12	0.02	-218.00	726.00	2355	20230515	-55.16	999	20240228	5.71	1650	-36.00	20240105	999	5.71	20240228	2065	-48.86	20230523	999	5.71	20240228	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
65	20240522	090302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1068	1	2	0.09	63012	59	0.06	1068	1068	1068	1387	747	1067	1068.00	0.00	0	-8	1081	1073	1059	1051	1037	1078	1056	226	320	500	720	1	1	45116894	482	-4.90	1.47	12	0.00	-218.00	726.00	2355	20230515	-54.65	999	20240228	6.91	1650	-35.27	20240105	999	6.91	20240228	2065	-48.28	20230523	999	6.91	20240228	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
66	20240521	160259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1067	0	3	0.00	107387337	102253	196.50	1049	1067	1045	1387	747	1067	1050.20	0.00	0	26501	1088	1077	1059	1048	1030	1068	1039	226	320	500	720	1	1	45116894	481	-4.89	1.47	12	0.23	-218.00	726.00	2520	20230512	-57.66	999	20240228	6.81	1650	-35.33	20240105	999	6.81	20240228	2065	-48.33	20230523	999	6.81	20240228	0.01	N	015260	500	225 억		0	N	N	8	N	00	N
67	20240521	150300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1054	-13	5	-1.22	105001743	100012	192.19	1049	1059	1045	1387	747	1067	1049.89	0.00	0	26712	1088	1077	1059	1048	1030	1068	1039	226	320	500	720	1	1	45116894	476	-4.83	1.45	12	0.22	-218.00	726.00	2520	20230512	-58.17	999	20240228	5.51	1650	-36.12	20240105	999	5.51	20240228	2065	-48.96	20230523	999	5.51	20240228	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
68	20240521	140301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1051	-16	5	-1.50	99837349	95108	182.77	1049	1059	1045	1387	747	1067	1049.73	0.00	0	23737	1088	1077	1059	1048	1030	1068	1039	226	320	500	720	1	1	45116894	474	-4.82	1.45	12	0.21	-218.00	726.00	2520	20230512	-58.29	999	20240228	5.21	1650	-36.30	20240105	999	5.21	20240228	2065	-49.10	20230523	999	5.21	20240228	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
69	20240521	130302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1049	-18	5	-1.69	98882719	94199	181.02	1049	1059	1045	1387	747	1067	1049.72	0.00	0	23628	1088	1077	1059	1048	1030	1068	1039	226	320	500	720	1	1	45116894	473	-4.81	1.44	12	0.21	-218.00	726.00	2520	20230512	-58.37	999	20240228	5.01	1650	-36.42	20240105	999	5.01	20240228	2065	-49.20	20230523	999	5.01	20240228	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
70	20240521	120301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1047	-20	5	-1.87	90582665	86281	165.80	1049	1059	1045	1387	747	1067	1049.86	0.00	0	23624	1088	1077	1059	1048	1030	1068	1039	226	320	500	720	1	1	45116894	472	-4.80	1.44	12	0.19	-218.00	726.00	2520	20230512	-58.45	999	20240228	4.80	1650	-36.55	20240105	999	4.80	20240228	2065	-49.30	20230523	999	4.80	20240228	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
71	20240521	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1048	-19	5	-1.78	80136826	76315	146.65	1049	1059	1045	1387	747	1067	1050.08	0.00	0	22458	1088	1077	1059	1048	1030	1068	1039	226	320	500	720	1	1	45116894	473	-4.81	1.44	12	0.17	-218.00	726.00	2520	20230512	-58.41	999	20240228	4.90	1650	-36.48	20240105	999	4.90	20240228	2065	-49.25	20230523	999	4.90	20240228	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
72	20240521	100303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1049	-18	5	-1.69	52676063	50128	96.33	1049	1059	1045	1387	747	1067	1050.83	0.00	0	21518	1088	1077	1059	1048	1030	1068	1039	226	320	500	720	1	1	45116894	473	-4.81	1.44	12	0.11	-218.00	726.00	2520	20230512	-58.37	999	20240228	5.01	1650	-36.42	20240105	999	5.01	20240228	2065	-49.20	20230523	999	5.01	20240228	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
73	20240521	090259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1049	-18	5	-1.69	469952	448	0.86	1049	1049	1049	1387	747	1067	1049.00	0.00	0	146	1088	1077	1059	1048	1030	1068	1039	226	320	500	720	1	1	45116894	473	-4.81	1.44	12	0.00	-218.00	726.00	2520	20230512	-58.37	999	20240228	5.01	1650	-36.42	20240105	999	5.01	20240228	2065	-49.20	20230523	999	5.01	20240228	0.01	N	015260	500	225 억		0	N	N	13	N	00	N
74	20240517	160302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	-35	5	-3.17	131263291	122118	287.64	1105	1139	1050	1435	773	1104	1074.89	0.00	0	-16795	1153	1128	1107	1082	1061	1141	1095	226	331	500	750	1	1	45116894	482	-4.90	1.47	12	0.27	-218.00	726.00	2520	20230512	-57.58	999	20240228	7.01	1650	-35.21	20240105	999	7.01	20240228	2075	-48.48	20230517	999	7.01	20240228	0.01	N	015260	500	225 억		0	N	N	1	N	00	N
75	20240517	150304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1062	-42	5	-3.80	121111670	112608	265.24	1105	1139	1050	1435	773	1104	1075.52	0.00	0	-9243	1153	1128	1107	1082	1061	1141	1095	226	331	500	750	1	1	45116894	479	-4.87	1.46	12	0.25	-218.00	726.00	2520	20230512	-57.86	999	20240228	6.31	1650	-35.64	20240105	999	6.31	20240228	2075	-48.82	20230517	999	6.31	20240228	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
76	20240517	140258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1072	-32	5	-2.90	91815181	84962	200.12	1105	1139	1060	1435	773	1104	1080.66	0.00	0	-12911	1153	1128	1107	1082	1061	1141	1095	226	331	500	750	1	1	45116894	484	-4.92	1.48	12	0.19	-218.00	726.00	2520	20230512	-57.46	999	20240228	7.31	1650	-35.03	20240105	999	7.31	20240228	2075	-48.34	20230517	999	7.31	20240228	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
77	20240517	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1082	-22	5	-1.99	40290735	36791	86.66	1105	1139	1082	1435	773	1104	1095.12	0.00	0	-11468	1153	1128	1107	1082	1061	1141	1095	226	331	500	750	1	1	45116894	488	-4.96	1.49	12	0.08	-218.00	726.00	2520	20230512	-57.06	999	20240228	8.31	1650	-34.42	20240105	999	8.31	20240228	2075	-47.86	20230517	999	8.31	20240228	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
78	20240517	120258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1087	-17	5	-1.54	33878505	30878	72.73	1105	1139	1087	1435	773	1104	1097.17	0.00	0	-5633	1153	1128	1107	1082	1061	1141	1095	226	331	500	750	1	1	45116894	490	-4.99	1.50	12	0.07	-218.00	726.00	2520	20230512	-56.87	999	20240228	8.81	1650	-34.12	20240105	999	8.81	20240228	2075	-47.61	20230517	999	8.81	20240228	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
79	20240517	110258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	-14	5	-1.27	20593444	18679	44.00	1105	1139	1090	1435	773	1104	1102.49	0.00	0	-4633	1153	1128	1107	1082	1061	1141	1095	226	331	500	750	1	1	45116894	492	-5.00	1.50	12	0.04	-218.00	726.00	2520	20230512	-56.75	999	20240228	9.11	1650	-33.94	20240105	999	9.11	20240228	2075	-47.47	20230517	999	9.11	20240228	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
80	20240517	100256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1091	-13	5	-1.18	16777373	15181	35.76	1105	1139	1090	1435	773	1104	1105.16	0.00	0	-4255	1153	1128	1107	1082	1061	1141	1095	226	331	500	750	1	1	45116894	492	-5.00	1.50	12	0.03	-218.00	726.00	2520	20230512	-56.71	999	20240228	9.21	1650	-33.88	20240105	999	9.21	20240228	2075	-47.42	20230517	999	9.21	20240228	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
81	20240517	090259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1113	9	2	0.82	2634500	2352	5.54	1105	1139	1105	1435	773	1104	1120.11	0.00	0	-148	1153	1128	1107	1082	1061	1141	1095	226	331	500	750	1	1	45116894	502	-5.11	1.53	12	0.01	-218.00	726.00	2520	20230512	-55.83	999	20240228	11.41	1650	-32.55	20240105	999	11.41	20240228	2075	-46.36	20230517	999	11.41	20240228	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
82	20240516	160258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1104	19	2	1.75	46638054	42455	77.85	1086	1132	1086	1410	760	1085	1098.53	0.00	0	-6317	1109	1097	1086	1074	1063	1103	1080	226	325	500	730	1	1	45116894	498	-5.06	1.52	12	0.09	-218.00	726.00	2520	20230512	-56.19	999	20240228	10.51	1650	-33.09	20240105	999	10.51	20240228	2140	-48.41	20230516	999	10.51	20240228	0.01	N	015260	500	225 억		0	N	N	20	N	00	N
83	20240516	150256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1113	28	2	2.58	37417908	34121	62.57	1086	1132	1086	1410	760	1085	1096.62	0.00	0	-2482	1109	1097	1086	1074	1063	1103	1080	226	325	500	730	1	1	45116894	502	-5.11	1.53	12	0.08	-218.00	726.00	2520	20230512	-55.83	999	20240228	11.41	1650	-32.55	20240105	999	11.41	20240228	2140	-47.99	20230516	999	11.41	20240228	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
84	20240516	140258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1104	19	2	1.75	27910414	25534	46.82	1086	1132	1086	1410	760	1085	1093.07	0.00	0	-816	1109	1097	1086	1074	1063	1103	1080	226	325	500	730	1	1	45116894	498	-5.06	1.52	12	0.06	-218.00	726.00	2520	20230512	-56.19	999	20240228	10.51	1650	-33.09	20240105	999	10.51	20240228	2140	-48.41	20230516	999	10.51	20240228	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
85	20240516	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1103	18	2	1.66	17101980	15665	28.73	1086	1132	1086	1410	760	1085	1091.73	0.00	0	-816	1109	1097	1086	1074	1063	1103	1080	226	325	500	730	1	1	45116894	498	-5.06	1.52	12	0.03	-218.00	726.00	2520	20230512	-56.23	999	20240228	10.41	1650	-33.15	20240105	999	10.41	20240228	2140	-48.46	20230516	999	10.41	20240228	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
86	20240516	120256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1100	15	2	1.38	16436173	15060	27.62	1086	1132	1086	1410	760	1085	1091.38	0.00	0	-799	1109	1097	1086	1074	1063	1103	1080	226	325	500	730	1	1	45116894	496	-5.05	1.52	12	0.03	-218.00	726.00	2520	20230512	-56.35	999	20240228	10.11	1650	-33.33	20240105	999	10.11	20240228	2140	-48.60	20230516	999	10.11	20240228	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
87	20240516	110256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1087	2	2	0.18	13605075	12479	22.88	1086	1132	1086	1410	760	1085	1090.24	0.00	0	-97	1109	1097	1086	1074	1063	1103	1080	226	325	500	730	1	1	45116894	490	-4.99	1.50	12	0.03	-218.00	726.00	2520	20230512	-56.87	999	20240228	8.81	1650	-34.12	20240105	999	8.81	20240228	2140	-49.21	20230516	999	8.81	20240228	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
88	20240516	100257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1089	4	2	0.37	5853985	5351	9.81	1086	1132	1086	1410	760	1085	1094.00	0.00	0	668	1109	1097	1086	1074	1063	1103	1080	226	325	500	730	1	1	45116894	491	-5.00	1.50	12	0.01	-218.00	726.00	2520	20230512	-56.79	999	20240228	9.01	1650	-34.00	20240105	999	9.01	20240228	2140	-49.11	20230516	999	9.01	20240228	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
89	20240516	090256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1098	13	2	1.20	530294	481	0.88	1086	1132	1086	1410	760	1085	1102.48	0.00	0	84	1109	1097	1086	1074	1063	1103	1080	226	325	500	730	1	1	45116894	495	-5.04	1.51	12	0.00	-218.00	726.00	2520	20230512	-56.43	999	20240228	9.91	1650	-33.45	20240105	999	9.91	20240228	2140	-48.69	20230516	999	9.91	20240228	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
90	20240514	160259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1085	6	2	0.56	59342348	54534	67.63	1079	1098	1075	1402	756	1079	1088.17	0.00	0	163	1117	1097	1080	1060	1043	1089	1052	226	323	500	730	1	1	45116894	490	-4.98	1.49	12	0.12	-218.00	726.00	2520	20230512	-56.94	999	20240228	8.61	1650	-34.24	20240105	999	8.61	20240228	2355	-53.93	20230515	999	8.61	20240228	0.01	N	015260	500	225 억		0	N	N	16	N	00	N
91	20240514	150301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1094	15	2	1.39	57517714	52854	65.54	1079	1098	1075	1402	756	1079	1088.24	0.00	0	303	1117	1097	1080	1060	1043	1089	1052	226	323	500	730	1	1	45116894	494	-5.02	1.51	12	0.12	-218.00	726.00	2520	20230512	-56.59	999	20240228	9.51	1650	-33.70	20240105	999	9.51	20240228	2355	-53.55	20230515	999	9.51	20240228	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
92	20240514	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1098	19	2	1.76	46728689	42981	53.30	1079	1098	1075	1402	756	1079	1087.19	0.00	0	-1187	1117	1097	1080	1060	1043	1089	1052	226	323	500	730	1	1	45116894	495	-5.04	1.51	12	0.10	-218.00	726.00	2520	20230512	-56.43	999	20240228	9.91	1650	-33.45	20240105	999	9.91	20240228	2355	-53.38	20230515	999	9.91	20240228	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
93	20240514	130259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1095	16	2	1.48	31034643	28660	35.54	1079	1097	1075	1402	756	1079	1082.86	0.00	0	-1952	1117	1097	1080	1060	1043	1089	1052	226	323	500	730	1	1	45116894	494	-5.02	1.51	12	0.06	-218.00	726.00	2520	20230512	-56.55	999	20240228	9.61	1650	-33.64	20240105	999	9.61	20240228	2355	-53.50	20230515	999	9.61	20240228	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
94	20240514	120259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1096	17	2	1.58	29183010	26969	33.44	1079	1097	1075	1402	756	1079	1082.09	0.00	0	-1952	1117	1097	1080	1060	1043	1089	1052	226	323	500	730	1	1	45116894	494	-5.03	1.51	12	0.06	-218.00	726.00	2520	20230512	-56.51	999	20240228	9.71	1650	-33.58	20240105	999	9.71	20240228	2355	-53.46	20230515	999	9.71	20240228	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
95	20240514	110258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1089	10	2	0.93	25519984	23607	29.28	1079	1097	1075	1402	756	1079	1081.03	0.00	0	-1660	1117	1097	1080	1060	1043	1089	1052	226	323	500	730	1	1	45116894	491	-5.00	1.50	12	0.05	-218.00	726.00	2520	20230512	-56.79	999	20240228	9.01	1650	-34.00	20240105	999	9.01	20240228	2355	-53.76	20230515	999	9.01	20240228	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
96	20240514	100258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1078	-1	5	-0.09	17714986	16425	20.37	1079	1097	1075	1402	756	1079	1078.54	0.00	0	-1492	1117	1097	1080	1060	1043	1089	1052	226	323	500	730	1	1	45116894	486	-4.94	1.48	12	0.04	-218.00	726.00	2520	20230512	-57.22	999	20240228	7.91	1650	-34.67	20240105	999	7.91	20240228	2355	-54.23	20230515	999	7.91	20240228	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
97	20240514	090259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1075	-4	5	-0.37	364761	339	0.42	1079	1079	1075	1402	756	1079	1075.99	0.00	0	-331	1117	1097	1080	1060	1043	1089	1052	226	323	500	730	1	1	45116894	485	-4.93	1.48	12	0.00	-218.00	726.00	2520	20230512	-57.34	999	20240228	7.61	1650	-34.85	20240105	999	7.61	20240228	2355	-54.35	20230515	999	7.61	20240228	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
98	20240513	160259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1079	-21	5	-1.91	86670483	80638	66.55	1100	1100	1063	1430	770	1100	1074.81	0.00	0	6599	1165	1132	1096	1063	1027	1114	1045	226	330	500	740	1	1	45116894	487	-4.95	1.49	12	0.18	-218.00	726.00	2520	20230512	-57.18	999	20240228	8.01	1650	-34.61	20240105	999	8.01	20240228	2355	-54.18	20230515	999	8.01	20240228	0.01	N	015260	500	225 억		0	N	N	4	N	00	N
99	20240513	150300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1070	-30	5	-2.73	82174423	76442	63.09	1100	1100	1063	1430	770	1100	1074.99	0.00	0	7225	1165	1132	1096	1063	1027	1114	1045	226	330	500	740	1	1	45116894	483	-4.91	1.47	12	0.17	-218.00	726.00	2520	20230512	-57.54	999	20240228	7.11	1650	-35.15	20240105	999	7.11	20240228	2355	-54.56	20230515	999	7.11	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
100	20240513	140258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1080	-20	5	-1.82	78927927	73430	60.60	1100	1100	1063	1430	770	1100	1074.87	0.00	0	7345	1165	1132	1096	1063	1027	1114	1045	226	330	500	740	1	1	45116894	487	-4.95	1.49	12	0.16	-218.00	726.00	2520	20230512	-57.14	999	20240228	8.11	1650	-34.55	20240105	999	8.11	20240228	2355	-54.14	20230515	999	8.11	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
101	20240513	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1080	-20	5	-1.82	78247462	72798	60.08	1100	1100	1063	1430	770	1100	1074.86	0.00	0	7395	1165	1132	1096	1063	1027	1114	1045	226	330	500	740	1	1	45116894	487	-4.95	1.49	12	0.16	-218.00	726.00	2520	20230512	-57.14	999	20240228	8.11	1650	-34.55	20240105	999	8.11	20240228	2355	-54.14	20230515	999	8.11	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
102	20240513	120259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1065	-35	5	-3.18	69038921	64195	52.98	1100	1100	1063	1430	770	1100	1075.46	0.00	0	8064	1165	1132	1096	1063	1027	1114	1045	226	330	500	740	1	1	45116894	480	-4.89	1.47	12	0.14	-218.00	726.00	2520	20230512	-57.74	999	20240228	6.61	1650	-35.45	20240105	999	6.61	20240228	2355	-54.78	20230515	999	6.61	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
103	20240513	110259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1084	-16	5	-1.45	21132106	19353	15.97	1100	1100	1084	1430	770	1100	1091.93	0.00	0	-4986	1165	1132	1096	1063	1027	1114	1045	226	330	500	740	1	1	45116894	489	-4.97	1.49	12	0.04	-218.00	726.00	2520	20230512	-56.98	999	20240228	8.51	1650	-34.30	20240105	999	8.51	20240228	2355	-53.97	20230515	999	8.51	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
104	20240513	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1091	-9	5	-0.82	11579430	10577	8.73	1100	1100	1089	1430	770	1100	1094.77	0.00	0	-845	1165	1132	1096	1063	1027	1114	1045	226	330	500	740	1	1	45116894	492	-5.00	1.50	12	0.02	-218.00	726.00	2520	20230512	-56.71	999	20240228	9.21	1650	-33.88	20240105	999	9.21	20240228	2355	-53.67	20230515	999	9.21	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
105	20240513	090259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	-10	5	-0.91	1209900	1109	0.92	1100	1100	1090	1430	770	1100	1090.98	0.00	0	369	1165	1132	1096	1063	1027	1114	1045	226	330	500	740	1	1	45116894	492	-5.00	1.50	12	0.00	-218.00	726.00	2520	20230512	-56.75	999	20240228	9.11	1650	-33.94	20240105	999	9.11	20240228	2355	-53.72	20230515	999	9.11	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
106	20240510	160252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1100	-7	5	-0.63	132565230	121048	199.37	1129	1129	1060	1439	775	1107	1095.15	0.00	0	-16158	1141	1124	1111	1094	1081	1132	1102	226	332	500	750	1	1	45116894	496	-5.05	1.52	12	0.27	-218.00	726.00	2520	20230512	-56.35	999	20240228	10.11	1650	-33.33	20240105	999	10.11	20240228	2520	-56.35	20230512	999	10.11	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
107	20240510	150253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1103	-4	5	-0.36	115917632	105931	174.47	1129	1129	1060	1439	775	1107	1094.27	0.00	0	-15046	1141	1124	1111	1094	1081	1132	1102	226	332	500	750	1	1	45116894	498	-5.06	1.52	12	0.23	-218.00	726.00	2520	20230512	-56.23	999	20240228	10.41	1650	-33.15	20240105	999	10.41	20240228	2520	-56.23	20230512	999	10.41	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
108	20240510	140254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1106	-1	5	-0.09	99384791	90951	149.80	1129	1129	1060	1439	775	1107	1092.73	0.00	0	-4799	1141	1124	1111	1094	1081	1132	1102	226	332	500	750	1	1	45116894	499	-5.07	1.52	12	0.20	-218.00	726.00	2520	20230512	-56.11	999	20240228	10.71	1650	-32.97	20240105	999	10.71	20240228	2520	-56.11	20230512	999	10.71	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
109	20240510	130252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1106	-1	5	-0.09	35054800	31682	52.18	1129	1129	1100	1439	775	1107	1106.46	0.00	0	-773	1141	1124	1111	1094	1081	1132	1102	226	332	500	750	1	1	45116894	499	-5.07	1.52	12	0.07	-218.00	726.00	2520	20230512	-56.11	999	20240228	10.71	1650	-32.97	20240105	999	10.71	20240228	2520	-56.11	20230512	999	10.71	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
110	20240510	120252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1106	-1	5	-0.09	32339650	29226	48.14	1129	1129	1100	1439	775	1107	1106.54	0.00	0	-773	1141	1124	1111	1094	1081	1132	1102	226	332	500	750	1	1	45116894	499	-5.07	1.52	12	0.06	-218.00	726.00	2520	20230512	-56.11	999	20240228	10.71	1650	-32.97	20240105	999	10.71	20240228	2520	-56.11	20230512	999	10.71	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
111	20240510	110251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1105	-2	5	-0.18	28757990	25989	42.80	1129	1129	1100	1439	775	1107	1106.54	0.00	0	-1755	1141	1124	1111	1094	1081	1132	1102	226	332	500	750	1	1	45116894	499	-5.07	1.52	12	0.06	-218.00	726.00	2520	20230512	-56.15	999	20240228	10.61	1650	-33.03	20240105	999	10.61	20240228	2520	-56.15	20230512	999	10.61	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
112	20240510	100252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1104	-3	5	-0.27	23496665	21244	34.99	1129	1129	1100	1439	775	1107	1106.04	0.00	0	-159	1141	1124	1111	1094	1081	1132	1102	226	332	500	750	1	1	45116894	498	-5.06	1.52	12	0.05	-218.00	726.00	2520	20230512	-56.19	999	20240228	10.51	1650	-33.09	20240105	999	10.51	20240228	2520	-56.19	20230512	999	10.51	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
113	20240510	090253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1107	0	3	0.00	16601854	15003	24.71	1129	1129	1100	1439	775	1107	1106.57	0.00	0	1850	1141	1124	1111	1094	1081	1132	1102	226	332	500	750	1	1	45116894	499	-5.08	1.52	12	0.03	-218.00	726.00	2520	20230512	-56.07	999	20240228	10.81	1650	-32.91	20240105	999	10.81	20240228	2520	-56.07	20230512	999	10.81	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
114	20240509	160256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1107	5	2	0.45	67383920	60687	181.87	1102	1128	1098	1432	772	1102	1110.35	0.00	0	3185	1114	1108	1100	1094	1086	1111	1097	226	330	500	740	1	1	45116894	499	-5.08	1.52	12	0.13	-218.00	726.00	2620	20230502	-57.75	999	20240228	10.81	1650	-32.91	20240105	999	10.81	20240228	2520	-56.07	20230512	999	10.81	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
115	20240509	150258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1117	15	2	1.36	58133914	52374	156.96	1102	1128	1098	1432	772	1102	1109.98	0.00	0	2996	1114	1108	1100	1094	1086	1111	1097	226	330	500	740	1	1	45116894	504	-5.12	1.54	12	0.12	-218.00	726.00	2620	20230502	-57.37	999	20240228	11.81	1650	-32.30	20240105	999	11.81	20240228	2520	-55.67	20230512	999	11.81	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
116	20240509	140253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	23	2	2.09	53596015	48317	144.80	1102	1128	1098	1432	772	1102	1109.26	0.00	0	3099	1114	1108	1100	1094	1086	1111	1097	226	330	500	740	1	1	45116894	508	-5.16	1.55	12	0.11	-218.00	726.00	2620	20230502	-57.06	999	20240228	12.61	1650	-31.82	20240105	999	12.61	20240228	2520	-55.36	20230512	999	12.61	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
117	20240509	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1120	18	2	1.63	47404475	42814	128.31	1102	1128	1098	1432	772	1102	1107.22	0.00	0	3175	1114	1108	1100	1094	1086	1111	1097	226	330	500	740	1	1	45116894	505	-5.14	1.54	12	0.09	-218.00	726.00	2620	20230502	-57.25	999	20240228	12.11	1650	-32.12	20240105	999	12.11	20240228	2520	-55.56	20230512	999	12.11	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
118	20240509	120253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1118	16	2	1.45	40444434	36600	109.69	1102	1122	1098	1432	772	1102	1105.04	0.00	0	3373	1114	1108	1100	1094	1086	1111	1097	226	330	500	740	1	1	45116894	504	-5.13	1.54	12	0.08	-218.00	726.00	2620	20230502	-57.33	999	20240228	11.91	1650	-32.24	20240105	999	11.91	20240228	2520	-55.63	20230512	999	11.91	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
119	20240509	110249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1121	19	2	1.72	37943024	34359	102.97	1102	1122	1098	1432	772	1102	1104.31	0.00	0	3656	1114	1108	1100	1094	1086	1111	1097	226	330	500	740	1	1	45116894	506	-5.14	1.54	12	0.08	-218.00	726.00	2620	20230502	-57.21	999	20240228	12.21	1650	-32.06	20240105	999	12.21	20240228	2520	-55.52	20230512	999	12.21	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
120	20240509	100250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1102	0	3	0.00	19532810	17730	53.13	1102	1102	1098	1432	772	1102	1101.68	0.00	0	-965	1114	1108	1100	1094	1086	1111	1097	226	330	500	740	1	1	45116894	497	-5.06	1.52	12	0.04	-218.00	726.00	2620	20230502	-57.94	999	20240228	10.31	1650	-33.21	20240105	999	10.31	20240228	2520	-56.27	20230512	999	10.31	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
121	20240509	090248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1102	0	3	0.00	224808	204	0.61	1102	1102	1102	1432	772	1102	1102.00	0.00	0	86	1114	1108	1100	1094	1086	1111	1097	226	330	500	740	1	1	45116894	497	-5.06	1.52	12	0.00	-218.00	726.00	2620	20230502	-57.94	999	20240228	10.31	1650	-33.21	20240105	999	10.31	20240228	2520	-56.27	20230512	999	10.31	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
122	20240508	160248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1102	5	2	0.46	36655646	33368	48.74	1097	1106	1092	1426	768	1097	1098.50	0.00	0	907	1109	1102	1093	1086	1077	1098	1082	226	329	500	740	1	1	45116894	497	-5.06	1.52	12	0.07	-218.00	726.00	2620	20230502	-57.94	999	20240228	10.31	1650	-33.21	20240105	999	10.31	20240228	2520	-56.27	20230512	999	10.31	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
123	20240508	150251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1102	5	2	0.46	30990958	28224	41.23	1097	1106	1092	1426	768	1097	1098.04	0.00	0	845	1109	1102	1093	1086	1077	1098	1082	226	329	500	740	1	1	45116894	497	-5.06	1.52	12	0.06	-218.00	726.00	2620	20230502	-57.94	999	20240228	10.31	1650	-33.21	20240105	999	10.31	20240228	2520	-56.27	20230512	999	10.31	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
124	20240508	140247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1102	5	2	0.46	30335666	27629	40.36	1097	1106	1092	1426	768	1097	1097.96	0.00	0	932	1109	1102	1093	1086	1077	1098	1082	226	329	500	740	1	1	45116894	497	-5.06	1.52	12	0.06	-218.00	726.00	2620	20230502	-57.94	999	20240228	10.31	1650	-33.21	20240105	999	10.31	20240228	2520	-56.27	20230512	999	10.31	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
125	20240508	130246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1097	0	3	0.00	17925406	16348	23.88	1097	1106	1092	1426	768	1097	1096.49	0.00	0	68	1109	1102	1093	1086	1077	1098	1082	226	329	500	740	1	1	45116894	495	-5.03	1.51	12	0.04	-218.00	726.00	2620	20230502	-58.13	999	20240228	9.81	1650	-33.52	20240105	999	9.81	20240228	2520	-56.47	20230512	999	9.81	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
126	20240508	120248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1097	0	3	0.00	17166332	15656	22.87	1097	1106	1092	1426	768	1097	1096.47	0.00	0	-163	1109	1102	1093	1086	1077	1098	1082	226	329	500	740	1	1	45116894	495	-5.03	1.51	12	0.03	-218.00	726.00	2620	20230502	-58.13	999	20240228	9.81	1650	-33.52	20240105	999	9.81	20240228	2520	-56.47	20230512	999	9.81	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
127	20240508	110312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1106	9	2	0.82	14801352	13504	19.72	1097	1106	1092	1426	768	1097	1096.07	0.00	0	-128	1109	1102	1093	1086	1077	1098	1082	226	329	500	740	1	1	45116894	499	-5.07	1.52	12	0.03	-218.00	726.00	2620	20230502	-57.79	999	20240228	10.71	1650	-32.97	20240105	999	10.71	20240228	2520	-56.11	20230512	999	10.71	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
128	20240508	100253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1096	-1	5	-0.09	13578108	12393	18.10	1097	1101	1092	1426	768	1097	1095.63	0.00	0	-128	1109	1102	1093	1086	1077	1098	1082	226	329	500	740	1	1	45116894	494	-5.03	1.51	12	0.03	-218.00	726.00	2620	20230502	-58.17	999	20240228	9.71	1650	-33.58	20240105	999	9.71	20240228	2520	-56.51	20230512	999	9.71	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
129	20240508	090248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1097	0	3	0.00	1224252	1116	1.63	1097	1097	1097	1426	768	1097	1097.00	0.00	0	-117	1109	1102	1093	1086	1077	1098	1082	226	329	500	740	1	1	45116894	495	-5.03	1.51	12	0.00	-218.00	726.00	2620	20230502	-58.13	999	20240228	9.81	1650	-33.52	20240105	999	9.81	20240228	2520	-56.47	20230512	999	9.81	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
130	20240503	160254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1098	8	2	0.73	81456310	74191	23.90	1103	1127	1083	1417	763	1090	1097.93	0.00	0	-17709	1178	1134	1107	1063	1036	1120	1049	226	327	500	740	1	1	45116894	495	-5.04	1.51	12	0.16	-218.00	726.00	2620	20230502	-58.09	999	20240228	9.91	1650	-33.45	20240105	999	9.91	20240228	2520	-56.43	20230512	999	9.91	20240228	0.01	N	015260	500	225 억		0	N	N	51	N	00	N
131	20240503	150255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1093	3	2	0.28	75131058	68404	22.04	1103	1127	1083	1417	763	1090	1098.34	0.00	0	-17647	1178	1134	1107	1063	1036	1120	1049	226	327	500	740	1	1	45116894	493	-5.01	1.51	12	0.15	-218.00	726.00	2620	20230502	-58.28	999	20240228	9.41	1650	-33.76	20240105	999	9.41	20240228	2520	-56.63	20230512	999	9.41	20240228	0.01	N	015260	500	225 억		0	N	N	51	N	00	N
132	20240503	140254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1096	6	2	0.55	63392986	57652	18.57	1103	1127	1083	1417	763	1090	1099.58	0.00	0	-15555	1178	1134	1107	1063	1036	1120	1049	226	327	500	740	1	1	45116894	494	-5.03	1.51	12	0.13	-218.00	726.00	2620	20230502	-58.17	999	20240228	9.71	1650	-33.58	20240105	999	9.71	20240228	2520	-56.51	20230512	999	9.71	20240228	0.01	N	015260	500	225 억		0	N	N	51	N	00	N
133	20240503	130255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	0	3	0.00	58357573	53050	17.09	1103	1127	1083	1417	763	1090	1100.05	0.00	0	-13646	1178	1134	1107	1063	1036	1120	1049	226	327	500	740	1	1	45116894	492	-5.00	1.50	12	0.12	-218.00	726.00	2620	20230502	-58.40	999	20240228	9.11	1650	-33.94	20240105	999	9.11	20240228	2520	-56.75	20230512	999	9.11	20240228	0.01	N	015260	500	225 억		0	N	N	51	N	00	N
134	20240503	120254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1097	7	2	0.64	49350295	44786	14.43	1103	1127	1083	1417	763	1090	1101.91	0.00	0	-11185	1178	1134	1107	1063	1036	1120	1049	226	327	500	740	1	1	45116894	495	-5.03	1.51	12	0.10	-218.00	726.00	2620	20230502	-58.13	999	20240228	9.81	1650	-33.52	20240105	999	9.81	20240228	2520	-56.47	20230512	999	9.81	20240228	0.01	N	015260	500	225 억		0	N	N	51	N	00	N
135	20240503	110253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1094	4	2	0.37	35899764	32454	10.45	1103	1127	1091	1417	763	1090	1106.17	0.00	0	-8464	1178	1134	1107	1063	1036	1120	1049	226	327	500	740	1	1	45116894	494	-5.02	1.51	12	0.07	-218.00	726.00	2620	20230502	-58.24	999	20240228	9.51	1650	-33.70	20240105	999	9.51	20240228	2520	-56.59	20230512	999	9.51	20240228	0.01	N	015260	500	225 억		0	N	N	51	N	00	N
136	20240503	100252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1114	24	2	2.20	15647549	14086	4.54	1103	1127	1091	1417	763	1090	1110.86	0.00	0	-2838	1178	1134	1107	1063	1036	1120	1049	226	327	500	740	1	1	45116894	503	-5.11	1.53	12	0.03	-218.00	726.00	2620	20230502	-57.48	999	20240228	11.51	1650	-32.48	20240105	999	11.51	20240228	2520	-55.79	20230512	999	11.51	20240228	0.01	N	015260	500	225 억		0	N	N	51	N	00	N
137	20240503	090252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1100	10	2	0.92	741189	672	0.22	1103	1103	1100	1417	763	1090	1102.96	0.00	0	-563	1178	1134	1107	1063	1036	1120	1049	226	327	500	740	1	1	45116894	496	-5.05	1.52	12	0.00	-218.00	726.00	2620	20230502	-58.02	999	20240228	10.11	1650	-33.33	20240105	999	10.11	20240228	2520	-56.35	20230512	999	10.11	20240228	0.01	N	015260	500	225 억		0	N	N	51	N	00	N
138	20240502	160250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	-60	5	-5.22	343080281	309326	269.77	1150	1151	1080	1495	805	1150	1109.12	0.00	0	15329	1174	1162	1151	1139	1128	1156	1133	226	345	500	780	1	1	45116894	492	-5.00	1.50	12	0.69	-218.00	726.00	2620	20230502	-58.40	999	20240228	9.11	1650	-33.94	20240105	999	9.11	20240228	2620	-58.40	20230502	999	9.11	20240228	0.01	N	015260	500	225 억		0	N	N	51	N	00	N
139	20240502	150252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1112	-38	5	-3.30	294251429	264840	230.97	1150	1151	1080	1495	805	1150	1111.05	0.00	0	10789	1174	1162	1151	1139	1128	1156	1133	226	345	500	780	1	1	45116894	502	-5.10	1.53	12	0.59	-218.00	726.00	2620	20230502	-57.56	999	20240228	11.31	1650	-32.61	20240105	999	11.31	20240228	2620	-57.56	20230502	999	11.31	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
140	20240502	140251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1119	-31	5	-2.70	251969369	226883	197.87	1150	1151	1080	1495	805	1150	1110.57	0.00	0	14161	1174	1162	1151	1139	1128	1156	1133	226	345	500	780	1	1	45116894	505	-5.13	1.54	12	0.50	-218.00	726.00	2620	20230502	-57.29	999	20240228	12.01	1650	-32.18	20240105	999	12.01	20240228	2620	-57.29	20230502	999	12.01	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
141	20240502	130251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1114	-36	5	-3.13	244661686	220328	192.15	1150	1151	1080	1495	805	1150	1110.44	0.00	0	13625	1174	1162	1151	1139	1128	1156	1133	226	345	500	780	1	1	45116894	503	-5.11	1.53	12	0.49	-218.00	726.00	2620	20230502	-57.48	999	20240228	11.51	1650	-32.48	20240105	999	11.51	20240228	2620	-57.48	20230502	999	11.51	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
142	20240502	120250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1120	-30	5	-2.61	238849946	215121	187.61	1150	1151	1080	1495	805	1150	1110.31	0.00	0	15342	1174	1162	1151	1139	1128	1156	1133	226	345	500	780	1	1	45116894	505	-5.14	1.54	12	0.48	-218.00	726.00	2620	20230502	-57.25	999	20240228	12.11	1650	-32.12	20240105	999	12.11	20240228	2620	-57.25	20230502	999	12.11	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
143	20240502	110249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1102	-48	5	-4.17	223933256	201698	175.91	1150	1151	1080	1495	805	1150	1110.24	0.00	0	17756	1174	1162	1151	1139	1128	1156	1133	226	345	500	780	1	1	45116894	497	-5.06	1.52	12	0.45	-218.00	726.00	2620	20230502	-57.94	999	20240228	10.31	1650	-33.21	20240105	999	10.31	20240228	2620	-57.94	20230502	999	10.31	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
144	20240502	100250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1116	-34	5	-2.96	85585114	76147	66.41	1150	1151	1115	1495	805	1150	1123.95	0.00	0	12149	1174	1162	1151	1139	1128	1156	1133	226	345	500	780	1	1	45116894	504	-5.12	1.54	12	0.17	-218.00	726.00	2620	20230502	-57.40	999	20240228	11.71	1650	-32.36	20240105	999	11.71	20240228	2620	-57.40	20230502	999	11.71	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
145	20240502	090249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1150	0	3	0.00	2187061	1902	1.66	1150	1151	1142	1495	805	1150	1149.87	0.00	0	-1205	1174	1162	1151	1139	1128	1156	1133	226	345	500	780	1	1	45116894	519	-5.28	1.58	12	0.00	-218.00	726.00	2620	20230502	-56.11	999	20240228	15.12	1650	-30.30	20240105	999	15.12	20240228	2620	-56.11	20230502	999	15.12	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N