KissMeData/015260/price/prices-20240401.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	20240430	160325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1150	-10	5	-0.86	131858377	114662	139.14	1160	1163	1140	1508	812	1160	1149.97	0.00	0	28547	1190	1175	1163	1148	1136	1169	1142	226	348	500	780	1	1	45116894	519	-5.28	1.58	12	0.25	-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
3	20240430	150324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1143	-17	5	-1.47	112280101	97516	118.33	1160	1163	1140	1508	812	1160	1151.40	0.00	0	27697	1190	1175	1163	1148	1136	1169	1142	226	348	500	780	1	1	45116894	516	-5.24	1.57	12	0.22	-218.00	726.00	2620	20230502	-56.37	999	20240228	14.41	1650	-30.73	20240105	999	14.41	20240228	2620	-56.37	20230502	999	14.41	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
4	20240430	140324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1152	-8	5	-0.69	82106828	71206	86.41	1160	1163	1140	1508	812	1160	1153.09	0.00	0	20993	1190	1175	1163	1148	1136	1169	1142	226	348	500	780	1	1	45116894	520	-5.28	1.59	12	0.16	-218.00	726.00	2620	20230502	-56.03	999	20240228	15.32	1650	-30.18	20240105	999	15.32	20240228	2620	-56.03	20230502	999	15.32	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
5	20240430	130323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1146	-14	5	-1.21	79751992	69159	83.92	1160	1163	1140	1508	812	1160	1153.17	0.00	0	21218	1190	1175	1163	1148	1136	1169	1142	226	348	500	780	1	1	45116894	517	-5.26	1.58	12	0.15	-218.00	726.00	2620	20230502	-56.26	999	20240228	14.71	1650	-30.55	20240105	999	14.71	20240228	2620	-56.26	20230502	999	14.71	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
6	20240430	120324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1157	-3	5	-0.26	57535209	49796	60.43	1160	1163	1141	1508	812	1160	1155.42	0.00	0	18519	1190	1175	1163	1148	1136	1169	1142	226	348	500	780	1	1	45116894	522	-5.31	1.59	12	0.11	-218.00	726.00	2620	20230502	-55.84	999	20240228	15.82	1650	-29.88	20240105	999	15.82	20240228	2620	-55.84	20230502	999	15.82	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
7	20240430	110323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1154	-6	5	-0.52	53785941	46558	56.50	1160	1163	1141	1508	812	1160	1155.25	0.00	0	18492	1190	1175	1163	1148	1136	1169	1142	226	348	500	780	1	1	45116894	521	-5.29	1.59	12	0.10	-218.00	726.00	2620	20230502	-55.95	999	20240228	15.52	1650	-30.06	20240105	999	15.52	20240228	2620	-55.95	20230502	999	15.52	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
8	20240430	100322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1158	-2	5	-0.17	48013148	41570	50.44	1160	1163	1141	1508	812	1160	1155.00	0.00	0	19330	1190	1175	1163	1148	1136	1169	1142	226	348	500	780	1	1	45116894	522	-5.31	1.60	12	0.09	-218.00	726.00	2620	20230502	-55.80	999	20240228	15.92	1650	-29.82	20240105	999	15.92	20240228	2620	-55.80	20230502	999	15.92	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
9	20240430	090329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1153	-7	5	-0.60	21521559	18664	22.65	1160	1160	1153	1508	812	1160	1153.11	0.00	0	15841	1190	1175	1163	1148	1136	1169	1142	226	348	500	780	1	1	45116894	520	-5.29	1.59	12	0.04	-218.00	726.00	2620	20230502	-55.99	999	20240228	15.42	1650	-30.12	20240105	999	15.42	20240228	2620	-55.99	20230502	999	15.42	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
10	20240429	160322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1160	-8	5	-0.68	95916184	82350	110.22	1168	1178	1151	1518	818	1168	1164.74	0.00	0	11620	1180	1174	1167	1161	1154	1177	1164	226	350	500	790	1	1	45116894	523	-5.32	1.60	12	0.18	-218.00	726.00	2620	20230502	-55.73	999	20240228	16.12	1650	-29.70	20240105	999	16.12	20240228	2620	-55.73	20230502	999	16.12	20240228	0.01	N	015260	500	225 억		0	N	N	12	N	00	N
11	20240429	150323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1161	-7	5	-0.60	69081037	59334	79.41	1168	1178	1151	1518	818	1168	1164.27	0.00	0	7646	1180	1174	1167	1161	1154	1177	1164	226	350	500	790	1	1	45116894	524	-5.33	1.60	12	0.13	-218.00	726.00	2620	20230502	-55.69	999	20240228	16.22	1650	-29.64	20240105	999	16.22	20240228	2620	-55.69	20230502	999	16.22	20240228	0.01	N	015260	500	225 억		0	N	N	12	N	00	N
12	20240429	140319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1153	-15	5	-1.28	57237536	49105	65.72	1168	1178	1153	1518	818	1168	1165.62	0.00	0	7799	1180	1174	1167	1161	1154	1177	1164	226	350	500	790	1	1	45116894	520	-5.29	1.59	12	0.11	-218.00	726.00	2620	20230502	-55.99	999	20240228	15.42	1650	-30.12	20240105	999	15.42	20240228	2620	-55.99	20230502	999	15.42	20240228	0.01	N	015260	500	225 억		0	N	N	12	N	00	N
13	20240429	130323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1161	-7	5	-0.60	50105547	42950	57.48	1168	1178	1153	1518	818	1168	1166.60	0.00	0	7371	1180	1174	1167	1161	1154	1177	1164	226	350	500	790	1	1	45116894	524	-5.33	1.60	12	0.10	-218.00	726.00	2620	20230502	-55.69	999	20240228	16.22	1650	-29.64	20240105	999	16.22	20240228	2620	-55.69	20230502	999	16.22	20240228	0.01	N	015260	500	225 억		0	N	N	12	N	00	N
14	20240429	120322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1168	0	3	0.00	39860502	34102	45.64	1168	1178	1153	1518	818	1168	1168.86	0.00	0	6428	1180	1174	1167	1161	1154	1177	1164	226	350	500	790	1	1	45116894	527	-5.36	1.61	12	0.08	-218.00	726.00	2620	20230502	-55.42	999	20240228	16.92	1650	-29.21	20240105	999	16.92	20240228	2620	-55.42	20230502	999	16.92	20240228	0.01	N	015260	500	225 억		0	N	N	12	N	00	N
15	20240429	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1168	0	3	0.00	34623161	29607	39.63	1168	1178	1153	1518	818	1168	1169.42	0.00	0	7055	1180	1174	1167	1161	1154	1177	1164	226	350	500	790	1	1	45116894	527	-5.36	1.61	12	0.07	-218.00	726.00	2620	20230502	-55.42	999	20240228	16.92	1650	-29.21	20240105	999	16.92	20240228	2620	-55.42	20230502	999	16.92	20240228	0.01	N	015260	500	225 억		0	N	N	12	N	00	N
16	20240429	100323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1172	4	2	0.34	19225553	16458	22.03	1168	1178	1153	1518	818	1168	1168.16	0.00	0	6416	1180	1174	1167	1161	1154	1177	1164	226	350	500	790	1	1	45116894	529	-5.38	1.61	12	0.04	-218.00	726.00	2620	20230502	-55.27	999	20240228	17.32	1650	-28.97	20240105	999	17.32	20240228	2620	-55.27	20230502	999	17.32	20240228	0.01	N	015260	500	225 억		0	N	N	12	N	00	N
17	20240429	090323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1159	-9	5	-0.77	470961	403	0.54	1168	1170	1158	1518	818	1168	1168.64	0.00	0	-61	1180	1174	1167	1161	1154	1177	1164	226	350	500	790	1	1	45116894	523	-5.32	1.60	12	0.00	-218.00	726.00	2620	20230502	-55.76	999	20240228	16.02	1650	-29.76	20240105	999	16.02	20240228	2620	-55.76	20230502	999	16.02	20240228	0.01	N	015260	500	225 억		0	N	N	12	N	00	N
18	20240426	160321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1168	-5	5	-0.43	87212072	74717	82.49	1166	1173	1160	1524	822	1173	1167.23	0.00	0	-923	1209	1191	1169	1151	1129	1200	1160	226	351	500	790	1	1	45116894	527	-5.36	1.61	12	0.17	-218.00	726.00	2620	20230502	-55.42	999	20240228	16.92	1650	-29.21	20240105	999	16.92	20240228	2620	-55.42	20230502	999	16.92	20240228	0.01	N	015260	500	225 억		0	N	N	12	N	00	N
19	20240426	150322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1164	-9	5	-0.77	72406304	61963	68.41	1166	1173	1164	1524	822	1173	1168.54	0.00	0	-625	1209	1191	1169	1151	1129	1200	1160	226	351	500	790	1	1	45116894	525	-5.34	1.60	12	0.14	-218.00	726.00	2620	20230502	-55.57	999	20240228	16.52	1650	-29.45	20240105	999	16.52	20240228	2620	-55.57	20230502	999	16.52	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
20	20240426	140321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1172	-1	5	-0.09	57311051	49017	54.12	1166	1173	1165	1524	822	1173	1169.21	0.00	0	-1069	1209	1191	1169	1151	1129	1200	1160	226	351	500	790	1	1	45116894	529	-5.38	1.61	12	0.11	-218.00	726.00	2620	20230502	-55.27	999	20240228	17.32	1650	-28.97	20240105	999	17.32	20240228	2620	-55.27	20230502	999	17.32	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
21	20240426	130320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1170	-3	5	-0.26	37811438	32378	35.75	1166	1173	1165	1524	822	1173	1167.81	0.00	0	-1068	1209	1191	1169	1151	1129	1200	1160	226	351	500	790	1	1	45116894	528	-5.37	1.61	12	0.07	-218.00	726.00	2620	20230502	-55.34	999	20240228	17.12	1650	-29.09	20240105	999	17.12	20240228	2620	-55.34	20230502	999	17.12	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
22	20240426	120321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1170	-3	5	-0.26	35384204	30302	33.46	1166	1173	1165	1524	822	1173	1167.72	0.00	0	-1065	1209	1191	1169	1151	1129	1200	1160	226	351	500	790	1	1	45116894	528	-5.37	1.61	12	0.07	-218.00	726.00	2620	20230502	-55.34	999	20240228	17.12	1650	-29.09	20240105	999	17.12	20240228	2620	-55.34	20230502	999	17.12	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
23	20240426	110321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1172	-1	5	-0.09	25600560	21918	24.20	1166	1173	1165	1524	822	1173	1168.02	0.00	0	-1065	1209	1191	1169	1151	1129	1200	1160	226	351	500	790	1	1	45116894	529	-5.38	1.61	12	0.05	-218.00	726.00	2620	20230502	-55.27	999	20240228	17.32	1650	-28.97	20240105	999	17.32	20240228	2620	-55.27	20230502	999	17.32	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
24	20240426	100321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1172	-1	5	-0.09	11850700	10144	11.20	1166	1173	1165	1524	822	1173	1168.25	0.00	0	-273	1209	1191	1169	1151	1129	1200	1160	226	351	500	790	1	1	45116894	529	-5.38	1.61	12	0.02	-218.00	726.00	2620	20230502	-55.27	999	20240228	17.32	1650	-28.97	20240105	999	17.32	20240228	2620	-55.27	20230502	999	17.32	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
25	20240426	090322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1169	-4	5	-0.34	1308371	1122	1.24	1166	1169	1165	1524	822	1173	1166.11	0.00	0	-10	1209	1191	1169	1151	1129	1200	1160	226	351	500	790	1	1	45116894	527	-5.36	1.61	12	0.00	-218.00	726.00	2620	20230502	-55.38	999	20240228	17.02	1650	-29.15	20240105	999	17.02	20240228	2620	-55.38	20230502	999	17.02	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
26	20240425	160320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1173	6	2	0.51	105583885	90574	109.87	1167	1187	1147	1517	817	1167	1165.72	0.00	0	-3990	1228	1197	1156	1125	1084	1177	1105	226	350	500	790	1	1	45116894	529	-5.38	1.62	12	0.20	-218.00	726.00	2620	20230502	-55.23	999	20240228	17.42	1650	-28.91	20240105	999	17.42	20240228	2620	-55.23	20230502	999	17.42	20240228	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
27	20240425	150322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1159	-8	5	-0.69	99164867	85082	103.21	1167	1187	1147	1517	817	1167	1165.52	0.00	0	-2757	1228	1197	1156	1125	1084	1177	1105	226	350	500	790	1	1	45116894	523	-5.32	1.60	12	0.19	-218.00	726.00	2620	20230502	-55.76	999	20240228	16.02	1650	-29.76	20240105	999	16.02	20240228	2620	-55.76	20230502	999	16.02	20240228	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
28	20240425	140320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1158	-9	5	-0.77	91929241	78853	95.65	1167	1187	1147	1517	817	1167	1165.83	0.00	0	-4089	1228	1197	1156	1125	1084	1177	1105	226	350	500	790	1	1	45116894	522	-5.31	1.60	12	0.17	-218.00	726.00	2620	20230502	-55.80	999	20240228	15.92	1650	-29.82	20240105	999	15.92	20240228	2620	-55.80	20230502	999	15.92	20240228	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
29	20240425	130321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1158	-9	5	-0.77	31250867	26809	32.52	1167	1187	1147	1517	817	1167	1165.69	0.00	0	-7379	1228	1197	1156	1125	1084	1177	1105	226	350	500	790	1	1	45116894	522	-5.31	1.60	12	0.06	-218.00	726.00	2620	20230502	-55.80	999	20240228	15.92	1650	-29.82	20240105	999	15.92	20240228	2620	-55.80	20230502	999	15.92	20240228	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
30	20240425	120320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1168	1	2	0.09	28214202	24202	29.36	1167	1187	1147	1517	817	1167	1165.78	0.00	0	-6133	1228	1197	1156	1125	1084	1177	1105	226	350	500	790	1	1	45116894	527	-5.36	1.61	12	0.05	-218.00	726.00	2620	20230502	-55.42	999	20240228	16.92	1650	-29.21	20240105	999	16.92	20240228	2620	-55.42	20230502	999	16.92	20240228	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
31	20240425	110320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1171	4	2	0.34	22076874	18942	22.98	1167	1187	1147	1517	817	1167	1165.50	0.00	0	-5847	1228	1197	1156	1125	1084	1177	1105	226	350	500	790	1	1	45116894	528	-5.37	1.61	12	0.04	-218.00	726.00	2620	20230502	-55.31	999	20240228	17.22	1650	-29.03	20240105	999	17.22	20240228	2620	-55.31	20230502	999	17.22	20240228	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
32	20240425	100320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1173	6	2	0.51	18956460	16268	19.73	1167	1187	1147	1517	817	1167	1165.26	0.00	0	-6107	1228	1197	1156	1125	1084	1177	1105	226	350	500	790	1	1	45116894	529	-5.38	1.62	12	0.04	-218.00	726.00	2620	20230502	-55.23	999	20240228	17.42	1650	-28.91	20240105	999	17.42	20240228	2620	-55.23	20230502	999	17.42	20240228	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
33	20240425	090320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1166	-1	5	-0.09	3182605	2713	3.29	1167	1187	1165	1517	817	1167	1173.09	0.00	0	-1017	1228	1197	1156	1125	1084	1177	1105	226	350	500	790	1	1	45116894	526	-5.35	1.61	12	0.01	-218.00	726.00	2620	20230502	-55.50	999	20240228	16.72	1650	-29.33	20240105	999	16.72	20240228	2620	-55.50	20230502	999	16.72	20240228	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
34	20240424	160318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1167	-8	5	-0.68	95771772	82436	85.96	1170	1187	1115	1527	823	1175	1161.76	0.00	0	3357	1229	1201	1172	1144	1115	1216	1159	226	352	500	790	1	1	45116894	527	-5.35	1.61	12	0.18	-218.00	726.00	2620	20230502	-55.46	999	20240228	16.82	1650	-29.27	20240105	999	16.82	20240228	2620	-55.46	20230502	999	16.82	20240228	0.01	N	015260	500	225 억		0	N	N	2	N	00	N
35	20240424	150319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1174	-1	5	-0.09	93705225	80666	84.12	1170	1187	1115	1527	823	1175	1161.64	0.00	0	3262	1229	1201	1172	1144	1115	1216	1159	226	352	500	790	1	1	45116894	530	-5.39	1.62	12	0.18	-218.00	726.00	2620	20230502	-55.19	999	20240228	17.52	1650	-28.85	20240105	999	17.52	20240228	2620	-55.19	20230502	999	17.52	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
36	20240424	140318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1170	-5	5	-0.43	85871656	73980	77.15	1170	1187	1115	1527	823	1175	1160.74	0.00	0	3386	1229	1201	1172	1144	1115	1216	1159	226	352	500	790	1	1	45116894	528	-5.37	1.61	12	0.16	-218.00	726.00	2620	20230502	-55.34	999	20240228	17.12	1650	-29.09	20240105	999	17.12	20240228	2620	-55.34	20230502	999	17.12	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
37	20240424	130324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1185	10	2	0.85	81934352	70629	73.65	1170	1187	1115	1527	823	1175	1160.07	0.00	0	4277	1229	1201	1172	1144	1115	1216	1159	226	352	500	790	1	1	45116894	535	-5.44	1.63	12	0.16	-218.00	726.00	2620	20230502	-54.77	999	20240228	18.62	1650	-28.18	20240105	999	18.62	20240228	2620	-54.77	20230502	999	18.62	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
38	20240424	120319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1167	-8	5	-0.68	73111678	63169	65.87	1170	1187	1115	1527	823	1175	1157.40	0.00	0	3764	1229	1201	1172	1144	1115	1216	1159	226	352	500	790	1	1	45116894	527	-5.35	1.61	12	0.14	-218.00	726.00	2620	20230502	-55.46	999	20240228	16.82	1650	-29.27	20240105	999	16.82	20240228	2620	-55.46	20230502	999	16.82	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
39	20240424	110319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1165	-10	5	-0.85	64746637	55981	58.38	1170	1187	1115	1527	823	1175	1156.58	0.00	0	3069	1229	1201	1172	1144	1115	1216	1159	226	352	500	790	1	1	45116894	526	-5.34	1.60	12	0.12	-218.00	726.00	2620	20230502	-55.53	999	20240228	16.62	1650	-29.39	20240105	999	16.62	20240228	2620	-55.53	20230502	999	16.62	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
40	20240424	100318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1165	-10	5	-0.85	57470162	49719	51.85	1170	1187	1115	1527	823	1175	1155.90	0.00	0	3259	1229	1201	1172	1144	1115	1216	1159	226	352	500	790	1	1	45116894	526	-5.34	1.60	12	0.11	-218.00	726.00	2620	20230502	-55.53	999	20240228	16.62	1650	-29.39	20240105	999	16.62	20240228	2620	-55.53	20230502	999	16.62	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
41	20240424	090319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1167	-8	5	-0.68	14686796	12812	13.36	1170	1170	1115	1527	823	1175	1146.33	0.00	0	1139	1229	1201	1172	1144	1115	1216	1159	226	352	500	790	1	1	45116894	527	-5.35	1.61	12	0.03	-218.00	726.00	2620	20230502	-55.46	999	20240228	16.82	1650	-29.27	20240105	999	16.82	20240228	2620	-55.46	20230502	999	16.82	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
42	20240423	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1175	22	2	1.91	110827194	95555	12.92	1153	1200	1143	1498	808	1153	1159.81	0.00	0	3941	1343	1248	1185	1090	1027	1295	1137	226	345	500	780	1	1	45116894	530	-5.39	1.62	12	0.21	-218.00	726.00	2620	20230502	-55.15	999	20240228	17.62	1650	-28.79	20240105	999	17.62	20240228	2620	-55.15	20230502	999	17.62	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
43	20240423	150317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1169	16	2	1.39	104518663	90178	12.19	1153	1200	1143	1498	808	1153	1159.03	0.00	0	4459	1343	1248	1185	1090	1027	1295	1137	226	345	500	780	1	1	45116894	527	-5.36	1.61	12	0.20	-218.00	726.00	2620	20230502	-55.38	999	20240228	17.02	1650	-29.15	20240105	999	17.02	20240228	2620	-55.38	20230502	999	17.02	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
44	20240423	140319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1170	17	2	1.47	102384272	88355	11.94	1153	1200	1143	1498	808	1153	1158.78	0.00	0	3671	1343	1248	1185	1090	1027	1295	1137	226	345	500	780	1	1	45116894	528	-5.37	1.61	12	0.20	-218.00	726.00	2620	20230502	-55.34	999	20240228	17.12	1650	-29.09	20240105	999	17.12	20240228	2620	-55.34	20230502	999	17.12	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
45	20240423	130317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1158	5	2	0.43	96748645	83516	11.29	1153	1200	1143	1498	808	1153	1158.44	0.00	0	4187	1343	1248	1185	1090	1027	1295	1137	226	345	500	780	1	1	45116894	522	-5.31	1.60	12	0.19	-218.00	726.00	2620	20230502	-55.80	999	20240228	15.92	1650	-29.82	20240105	999	15.92	20240228	2620	-55.80	20230502	999	15.92	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
46	20240423	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1175	22	2	1.91	75771364	65332	8.83	1153	1200	1143	1498	808	1153	1159.79	0.00	0	2809	1343	1248	1185	1090	1027	1295	1137	226	345	500	780	1	1	45116894	530	-5.39	1.62	12	0.14	-218.00	726.00	2620	20230502	-55.15	999	20240228	17.62	1650	-28.79	20240105	999	17.62	20240228	2620	-55.15	20230502	999	17.62	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
47	20240423	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1155	2	2	0.17	44969277	39062	5.28	1153	1170	1143	1498	808	1153	1151.23	0.00	0	7823	1343	1248	1185	1090	1027	1295	1137	226	345	500	780	1	1	45116894	521	-5.30	1.59	12	0.09	-218.00	726.00	2620	20230502	-55.92	999	20240228	15.62	1650	-30.00	20240105	999	15.62	20240228	2620	-55.92	20230502	999	15.62	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
48	20240423	100318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1160	7	2	0.61	32857822	28600	3.87	1153	1166	1143	1498	808	1153	1148.87	0.00	0	7738	1343	1248	1185	1090	1027	1295	1137	226	345	500	780	1	1	45116894	523	-5.32	1.60	12	0.06	-218.00	726.00	2620	20230502	-55.73	999	20240228	16.12	1650	-29.70	20240105	999	16.12	20240228	2620	-55.73	20230502	999	16.12	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
49	20240423	090317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1143	-10	5	-0.87	5276680	4574	0.62	1153	1166	1143	1498	808	1153	1153.62	0.00	0	-3920	1343	1248	1185	1090	1027	1295	1137	226	345	500	780	1	1	45116894	516	-5.24	1.57	12	0.01	-218.00	726.00	2620	20230502	-56.37	999	20240228	14.41	1650	-30.73	20240105	999	14.41	20240228	2620	-56.37	20230502	999	14.41	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
50	20240422	160317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1153	33	2	2.95	887974828	738145	40.60	1122	1280	1122	1456	784	1120	1203.11	0.00	0	21921	1369	1244	1171	1046	973	1307	1109	226	336	500	760	1	1	45116894	520	-5.29	1.59	12	1.64	-218.00	726.00	2620	20230502	-55.99	999	20240228	15.42	1650	-30.12	20240105	999	15.42	20240228	2620	-55.99	20230502	999	15.42	20240228	0.01	N	015260	500	225 억		0	N	N	94	N	00	N
51	20240422	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1141	21	2	1.88	869071411	721714	39.70	1122	1280	1122	1456	784	1120	1204.18	0.00	0	20158	1369	1244	1171	1046	973	1307	1109	226	336	500	760	1	1	45116894	515	-5.23	1.57	12	1.60	-218.00	726.00	2620	20230502	-56.45	999	20240228	14.21	1650	-30.85	20240105	999	14.21	20240228	2620	-56.45	20230502	999	14.21	20240228	0.01	N	015260	500	225 억		0	N	N	94	N	00	N
52	20240422	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1170	50	2	4.46	856514638	710786	39.10	1122	1280	1122	1456	784	1120	1205.02	0.00	0	19186	1369	1244	1171	1046	973	1307	1109	226	336	500	760	1	1	45116894	528	-5.37	1.61	12	1.58	-218.00	726.00	2620	20230502	-55.34	999	20240228	17.12	1650	-29.09	20240105	999	17.12	20240228	2620	-55.34	20230502	999	17.12	20240228	0.01	N	015260	500	225 억		0	N	N	94	N	00	N
53	20240422	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1173	53	2	4.73	600074854	496025	27.28	1122	1280	1122	1456	784	1120	1209.77	0.00	0	21430	1369	1244	1171	1046	973	1307	1109	226	336	500	760	1	1	45116894	529	-5.38	1.62	12	1.10	-218.00	726.00	2620	20230502	-55.23	999	20240228	17.42	1650	-28.91	20240105	999	17.42	20240228	2620	-55.23	20230502	999	17.42	20240228	0.01	N	015260	500	225 억		0	N	N	94	N	00	N
54	20240422	120316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1178	58	2	5.18	595091484	491783	27.05	1122	1280	1122	1456	784	1120	1210.07	0.00	0	23262	1369	1244	1171	1046	973	1307	1109	226	336	500	760	1	1	45116894	531	-5.40	1.62	12	1.09	-218.00	726.00	2620	20230502	-55.04	999	20240228	17.92	1650	-28.61	20240105	999	17.92	20240228	2620	-55.04	20230502	999	17.92	20240228	0.01	N	015260	500	225 억		0	N	N	94	N	00	N
55	20240422	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1196	76	2	6.79	587350538	485146	26.68	1122	1280	1122	1456	784	1120	1210.67	0.00	0	22803	1369	1244	1171	1046	973	1307	1109	226	336	500	760	1	1	45116894	540	-5.49	1.65	12	1.08	-218.00	726.00	2620	20230502	-54.35	999	20240228	19.72	1650	-27.52	20240105	999	19.72	20240228	2620	-54.35	20230502	999	19.72	20240228	0.01	N	015260	500	225 억		0	N	N	94	N	00	N
56	20240422	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1185	65	2	5.80	553808128	456532	25.11	1122	1280	1122	1456	784	1120	1213.08	0.00	0	24303	1369	1244	1171	1046	973	1307	1109	226	336	500	760	1	1	45116894	535	-5.44	1.63	12	1.01	-218.00	726.00	2620	20230502	-54.77	999	20240228	18.62	1650	-28.18	20240105	999	18.62	20240228	2620	-54.77	20230502	999	18.62	20240228	0.01	N	015260	500	225 억		0	N	N	94	N	00	N
57	20240422	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1181	61	2	5.45	46882063	40463	2.23	1122	1186	1122	1456	784	1120	1158.64	0.00	0	-7434	1369	1244	1171	1046	973	1307	1109	226	336	500	760	1	1	45116894	533	-5.42	1.63	12	0.09	-218.00	726.00	2620	20230502	-54.92	999	20240228	18.22	1650	-28.42	20240105	999	18.22	20240228	2620	-54.92	20230502	999	18.22	20240228	0.01	N	015260	500	225 억		0	N	N	94	N	00	N
58	20240419	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1120	22	2	2.00	2171098474	1795376	2034.12	1101	1296	1098	1427	769	1098	1209.27	0.00	0	-69606	1152	1124	1092	1064	1032	1139	1079	226	329	500	740	1	1	45116894	505	-5.14	1.54	12	3.98	-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	94	N	00	N
59	20240419	150306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1119	21	2	1.91	2160461153	1785869	2023.35	1101	1296	1098	1427	769	1098	1209.75	0.00	0	-69941	1152	1124	1092	1064	1032	1139	1079	226	329	500	740	1	1	45116894	505	-5.13	1.54	12	3.96	-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
60	20240419	140303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1110	12	2	1.09	2129712434	1757994	1991.77	1101	1296	1098	1427	769	1098	1211.44	0.00	0	-62002	1152	1124	1092	1064	1032	1139	1079	226	329	500	740	1	1	45116894	501	-5.09	1.53	12	3.90	-218.00	726.00	2620	20230502	-57.63	999	20240228	11.11	1650	-32.73	20240105	999	11.11	20240228	2620	-57.63	20230502	999	11.11	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
61	20240419	130306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1115	17	2	1.55	2079289557	1712548	1940.28	1101	1296	1098	1427	769	1098	1214.15	0.00	0	-57098	1152	1124	1092	1064	1032	1139	1079	226	329	500	740	1	1	45116894	503	-5.11	1.54	12	3.80	-218.00	726.00	2620	20230502	-57.44	999	20240228	11.61	1650	-32.42	20240105	999	11.61	20240228	2620	-57.44	20230502	999	11.61	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
62	20240419	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1105	7	2	0.64	2043645616	1680583	1904.06	1101	1296	1098	1427	769	1098	1216.03	0.00	0	-49292	1152	1124	1092	1064	1032	1139	1079	226	329	500	740	1	1	45116894	499	-5.07	1.52	12	3.72	-218.00	726.00	2620	20230502	-57.82	999	20240228	10.61	1650	-33.03	20240105	999	10.61	20240228	2620	-57.82	20230502	999	10.61	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
63	20240419	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1104	6	2	0.55	1982691953	1625290	1841.42	1101	1296	1098	1427	769	1098	1219.90	0.00	0	-43212	1152	1124	1092	1064	1032	1139	1079	226	329	500	740	1	1	45116894	498	-5.06	1.52	12	3.60	-218.00	726.00	2620	20230502	-57.86	999	20240228	10.51	1650	-33.09	20240105	999	10.51	20240228	2620	-57.86	20230502	999	10.51	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
64	20240419	100305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1127	29	2	2.64	1799580838	1460638	1654.87	1101	1296	1098	1427	769	1098	1232.05	0.00	0	-64555	1152	1124	1092	1064	1032	1139	1079	226	329	500	740	1	1	45116894	508	-5.17	1.55	12	3.24	-218.00	726.00	2620	20230502	-56.98	999	20240228	12.81	1650	-31.70	20240105	999	12.81	20240228	2620	-56.98	20230502	999	12.81	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
65	20240419	090302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1123	25	2	2.28	13915917	12658	14.34	1101	1126	1098	1427	769	1098	1099.38	0.00	0	3823	1152	1124	1092	1064	1032	1139	1079	226	329	500	740	1	1	45116894	507	-5.15	1.55	12	0.03	-218.00	726.00	2620	20230502	-57.14	999	20240228	12.41	1650	-31.94	20240105	999	12.41	20240228	2620	-57.14	20230502	999	12.41	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
66	20240418	160303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1098	3	2	0.27	95741978	88260	138.67	1089	1120	1060	1423	767	1095	1084.73	0.00	0	13917	1115	1105	1089	1079	1063	1110	1084	226	328	500	740	1	1	45116894	495	-5.04	1.51	12	0.20	-218.00	726.00	2620	20230502	-58.09	999	20240228	9.91	1650	-33.45	20240105	999	9.91	20240228	2620	-58.09	20230502	999	9.91	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
67	20240418	150304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1098	3	2	0.27	93054274	85802	134.81	1089	1120	1060	1423	767	1095	1084.52	0.00	0	13903	1115	1105	1089	1079	1063	1110	1084	226	328	500	740	1	1	45116894	495	-5.04	1.51	12	0.19	-218.00	726.00	2620	20230502	-58.09	999	20240228	9.91	1650	-33.45	20240105	999	9.91	20240228	2620	-58.09	20230502	999	9.91	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
68	20240418	140305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	-5	5	-0.46	83159208	76708	120.52	1089	1120	1060	1423	767	1095	1084.10	0.00	0	18920	1115	1105	1089	1079	1063	1110	1084	226	328	500	740	1	1	45116894	492	-5.00	1.50	12	0.17	-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	0	N	00	N
69	20240418	130305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1091	-4	5	-0.37	79514798	73357	115.25	1089	1120	1060	1423	767	1095	1083.94	0.00	0	19217	1115	1105	1089	1079	1063	1110	1084	226	328	500	740	1	1	45116894	492	-5.00	1.50	12	0.16	-218.00	726.00	2620	20230502	-58.36	999	20240228	9.21	1650	-33.88	20240105	999	9.21	20240228	2620	-58.36	20230502	999	9.21	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
70	20240418	120303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1078	-17	5	-1.55	74159839	68408	107.48	1089	1120	1060	1423	767	1095	1084.08	0.00	0	20034	1115	1105	1089	1079	1063	1110	1084	226	328	500	740	1	1	45116894	486	-4.94	1.48	12	0.15	-218.00	726.00	2620	20230502	-58.85	999	20240228	7.91	1650	-34.67	20240105	999	7.91	20240228	2620	-58.85	20230502	999	7.91	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
71	20240418	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1091	-4	5	-0.37	35450016	32584	51.19	1089	1120	1060	1423	767	1095	1087.96	0.00	0	13739	1115	1105	1089	1079	1063	1110	1084	226	328	500	740	1	1	45116894	492	-5.00	1.50	12	0.07	-218.00	726.00	2620	20230502	-58.36	999	20240228	9.21	1650	-33.88	20240105	999	9.21	20240228	2620	-58.36	20230502	999	9.21	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
72	20240418	100304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1085	-10	5	-0.91	23166885	21280	33.43	1089	1120	1060	1423	767	1095	1088.67	0.00	0	10630	1115	1105	1089	1079	1063	1110	1084	226	328	500	740	1	1	45116894	490	-4.98	1.49	12	0.05	-218.00	726.00	2620	20230502	-58.59	999	20240228	8.61	1650	-34.24	20240105	999	8.61	20240228	2620	-58.59	20230502	999	8.61	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
73	20240418	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1089	-6	5	-0.55	446490	410	0.64	1089	1089	1089	1423	767	1095	1089.00	0.00	0	-167	1115	1105	1089	1079	1063	1110	1084	226	328	500	740	1	1	45116894	491	-5.00	1.50	12	0.00	-218.00	726.00	2620	20230502	-58.44	999	20240228	9.01	1650	-34.00	20240105	999	9.01	20240228	2620	-58.44	20230502	999	9.01	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
74	20240417	160300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1095	5	2	0.46	67469464	62058	107.64	1090	1099	1073	1417	763	1090	1087.20	0.00	0	12175	1130	1110	1094	1074	1058	1102	1066	226	327	500	740	1	1	45116894	494	-5.02	1.51	12	0.14	-218.00	726.00	2620	20230502	-58.21	999	20240228	9.61	1650	-33.64	20240105	999	9.61	20240228	2620	-58.21	20230502	999	9.61	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
75	20240417	150305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1085	-5	5	-0.46	66025182	60739	105.35	1090	1099	1073	1417	763	1090	1087.03	0.00	0	12178	1130	1110	1094	1074	1058	1102	1066	226	327	500	740	1	1	45116894	490	-4.98	1.49	12	0.13	-218.00	726.00	2620	20230502	-58.59	999	20240228	8.61	1650	-34.24	20240105	999	8.61	20240228	2620	-58.59	20230502	999	8.61	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
76	20240417	140303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1093	3	2	0.28	55838007	51375	89.11	1090	1099	1073	1417	763	1090	1086.87	0.00	0	12151	1130	1110	1094	1074	1058	1102	1066	226	327	500	740	1	1	45116894	493	-5.01	1.51	12	0.11	-218.00	726.00	2620	20230502	-58.28	999	20240228	9.41	1650	-33.76	20240105	999	9.41	20240228	2620	-58.28	20230502	999	9.41	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
77	20240417	130305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1093	3	2	0.28	50578898	46572	80.78	1090	1099	1073	1417	763	1090	1086.04	0.00	0	12125	1130	1110	1094	1074	1058	1102	1066	226	327	500	740	1	1	45116894	493	-5.01	1.51	12	0.10	-218.00	726.00	2620	20230502	-58.28	999	20240228	9.41	1650	-33.76	20240105	999	9.41	20240228	2620	-58.28	20230502	999	9.41	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
78	20240417	120304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1093	3	2	0.28	49406109	45499	78.92	1090	1099	1073	1417	763	1090	1085.87	0.00	0	12125	1130	1110	1094	1074	1058	1102	1066	226	327	500	740	1	1	45116894	493	-5.01	1.51	12	0.10	-218.00	726.00	2620	20230502	-58.28	999	20240228	9.41	1650	-33.76	20240105	999	9.41	20240228	2620	-58.28	20230502	999	9.41	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
79	20240417	110305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1092	2	2	0.18	44751488	41231	71.52	1090	1099	1073	1417	763	1090	1085.38	0.00	0	15255	1130	1110	1094	1074	1058	1102	1066	226	327	500	740	1	1	45116894	493	-5.01	1.50	12	0.09	-218.00	726.00	2620	20230502	-58.32	999	20240228	9.31	1650	-33.82	20240105	999	9.31	20240228	2620	-58.32	20230502	999	9.31	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
80	20240417	100302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1080	-10	5	-0.92	19013694	17622	30.57	1090	1090	1073	1417	763	1090	1078.97	0.00	0	3096	1130	1110	1094	1074	1058	1102	1066	226	327	500	740	1	1	45116894	487	-4.95	1.49	12	0.04	-218.00	726.00	2620	20230502	-58.78	999	20240228	8.11	1650	-34.55	20240105	999	8.11	20240228	2620	-58.78	20230502	999	8.11	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
81	20240417	090303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1078	-12	5	-1.10	1540224	1416	2.46	1090	1090	1078	1417	763	1090	1087.73	0.00	0	268	1130	1110	1094	1074	1058	1102	1066	226	327	500	740	1	1	45116894	486	-4.94	1.48	12	0.00	-218.00	726.00	2620	20230502	-58.85	999	20240228	7.91	1650	-34.67	20240105	999	7.91	20240228	2620	-58.85	20230502	999	7.91	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
82	20240416	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	-29	5	-2.59	62810034	57652	53.21	1114	1114	1078	1454	784	1119	1089.47	0.00	0	1092	1179	1148	1114	1083	1049	1132	1067	226	335	500	760	1	1	45116894	492	-5.00	1.50	12	0.13	-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	0	N	00	N
83	20240416	150303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	-29	5	-2.59	58908665	54072	49.91	1114	1114	1078	1454	784	1119	1089.45	0.00	0	2305	1179	1148	1114	1083	1049	1132	1067	226	335	500	760	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	2620	-58.40	20230502	999	9.11	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
84	20240416	140302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1093	-26	5	-2.32	43392502	39860	36.79	1114	1114	1078	1454	784	1119	1088.62	0.00	0	2226	1179	1148	1114	1083	1049	1132	1067	226	335	500	760	1	1	45116894	493	-5.01	1.51	12	0.09	-218.00	726.00	2620	20230502	-58.28	999	20240228	9.41	1650	-33.76	20240105	999	9.41	20240228	2620	-58.28	20230502	999	9.41	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
85	20240416	130303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	-29	5	-2.59	40007437	36759	33.93	1114	1114	1078	1454	784	1119	1088.37	0.00	0	2226	1179	1148	1114	1083	1049	1132	1067	226	335	500	760	1	1	45116894	492	-5.00	1.50	12	0.08	-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	0	N	00	N
86	20240416	120304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1097	-22	5	-1.97	31405966	28889	26.66	1114	1114	1078	1454	784	1119	1087.13	0.00	0	5086	1179	1148	1114	1083	1049	1132	1067	226	335	500	760	1	1	45116894	495	-5.03	1.51	12	0.06	-218.00	726.00	2620	20230502	-58.13	999	20240228	9.81	1650	-33.52	20240105	999	9.81	20240228	2620	-58.13	20230502	999	9.81	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
87	20240416	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1096	-23	5	-2.06	27795267	25597	23.63	1114	1114	1078	1454	784	1119	1085.88	0.00	0	5059	1179	1148	1114	1083	1049	1132	1067	226	335	500	760	1	1	45116894	494	-5.03	1.51	12	0.06	-218.00	726.00	2620	20230502	-58.17	999	20240228	9.71	1650	-33.58	20240105	999	9.71	20240228	2620	-58.17	20230502	999	9.71	20240228	0.01	N	015260	500	225 억		0	N	N	0	N	00	N
88	20240416	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	-29	5	-2.59	25586983	23575	21.76	1114	1114	1078	1454	784	1119	1085.34	0.00	0	5059	1179	1148	1114	1083	1049	1132	1067	226	335	500	760	1	1	45116894	492	-5.00	1.50	12	0.05	-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	0	N	00	N
89	20240416	090259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1114	-5	5	-0.45	151504	136	0.13	1114	1114	1114	1454	784	1119	1114.00	0.00	0	0	1179	1148	1114	1083	1049	1132	1067	226	335	500	760	1	1	45116894	503	-5.11	1.53	12	0.00	-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
90	20240415	160259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1119	-34	5	-2.95	119565828	108345	97.70	1145	1145	1080	1498	808	1153	1103.57	0.00	0	-3401	1207	1179	1152	1124	1097	1166	1111	226	345	500	780	1	1	45116894	505	-5.13	1.54	12	0.24	-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	0.19	N	015260	500	225 억		0	N	N	5	N	00	N
91	20240415	150301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1113	-40	5	-3.47	116019744	105172	94.84	1145	1145	1080	1498	808	1153	1103.14	0.00	0	-3217	1207	1179	1152	1124	1097	1166	1111	226	345	500	780	1	1	45116894	502	-5.11	1.53	12	0.23	-218.00	726.00	2620	20230502	-57.52	999	20240228	11.41	1650	-32.55	20240105	999	11.41	20240228	2620	-57.52	20230502	999	11.41	20240228	0.19	N	015260	500	225 억		0	N	N	5	N	00	N
92	20240415	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1117	-36	5	-3.12	22211676	19867	17.92	1145	1145	1111	1498	808	1153	1118.02	0.00	0	-4062	1207	1179	1152	1124	1097	1166	1111	226	345	500	780	1	1	45116894	504	-5.12	1.54	12	0.04	-218.00	726.00	2620	20230502	-57.37	999	20240228	11.81	1650	-32.30	20240105	999	11.81	20240228	2620	-57.37	20230502	999	11.81	20240228	0.19	N	015260	500	225 억		0	N	N	5	N	00	N
93	20240415	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1115	-38	5	-3.30	21506404	19235	17.35	1145	1145	1111	1498	808	1153	1118.09	0.00	0	-4062	1207	1179	1152	1124	1097	1166	1111	226	345	500	780	1	1	45116894	503	-5.11	1.54	12	0.04	-218.00	726.00	2620	20230502	-57.44	999	20240228	11.61	1650	-32.42	20240105	999	11.61	20240228	2620	-57.44	20230502	999	11.61	20240228	0.19	N	015260	500	225 억		0	N	N	5	N	00	N
94	20240415	120300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1117	-36	5	-3.12	15437353	13785	12.43	1145	1145	1114	1498	808	1153	1119.87	0.00	0	-4062	1207	1179	1152	1124	1097	1166	1111	226	345	500	780	1	1	45116894	504	-5.12	1.54	12	0.03	-218.00	726.00	2620	20230502	-57.37	999	20240228	11.81	1650	-32.30	20240105	999	11.81	20240228	2620	-57.37	20230502	999	11.81	20240228	0.19	N	015260	500	225 억		0	N	N	5	N	00	N
95	20240415	110301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1118	-35	5	-3.04	14193286	12671	11.43	1145	1145	1114	1498	808	1153	1120.14	0.00	0	-4062	1207	1179	1152	1124	1097	1166	1111	226	345	500	780	1	1	45116894	504	-5.13	1.54	12	0.03	-218.00	726.00	2620	20230502	-57.33	999	20240228	11.91	1650	-32.24	20240105	999	11.91	20240228	2620	-57.33	20230502	999	11.91	20240228	0.19	N	015260	500	225 억		0	N	N	5	N	00	N
96	20240415	100301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1122	-31	5	-2.69	11779122	10517	9.48	1145	1145	1114	1498	808	1153	1120.01	0.00	0	-2404	1207	1179	1152	1124	1097	1166	1111	226	345	500	780	1	1	45116894	506	-5.15	1.55	12	0.02	-218.00	726.00	2620	20230502	-57.18	999	20240228	12.31	1650	-32.00	20240105	999	12.31	20240228	2620	-57.18	20230502	999	12.31	20240228	0.19	N	015260	500	225 억		0	N	N	5	N	00	N
97	20240415	090301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1121	-32	5	-2.78	2153483	1912	1.72	1145	1145	1115	1498	808	1153	1126.30	0.00	0	601	1207	1179	1152	1124	1097	1166	1111	226	345	500	780	1	1	45116894	506	-5.14	1.54	12	0.00	-218.00	726.00	2620	20230502	-57.21	999	20240228	12.21	1650	-32.06	20240105	999	12.21	20240228	2620	-57.21	20230502	999	12.21	20240228	0.19	N	015260	500	225 억		0	N	N	5	N	00	N
98	20240412	160259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1153	-17	5	-1.45	127832460	110891	292.50	1164	1180	1125	1521	819	1170	1152.78	0.00	0	-9824	1221	1195	1178	1152	1135	1187	1144	226	351	500	790	1	1	45116894	520	-5.29	1.59	12	0.25	-218.00	726.00	2620	20230502	-55.99	999	20240228	15.42	1650	-30.12	20240105	999	15.42	20240228	2620	-55.99	20230502	999	15.42	20240228	0.19	N	015260	500	225 억		0	N	N	5	N	00	N
99	20240412	150300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1145	-25	5	-2.14	119144558	103320	272.53	1164	1180	1125	1521	819	1170	1153.16	0.00	0	-9724	1221	1195	1178	1152	1135	1187	1144	226	351	500	790	1	1	45116894	517	-5.25	1.58	12	0.23	-218.00	726.00	2620	20230502	-56.30	999	20240228	14.61	1650	-30.61	20240105	999	14.61	20240228	2620	-56.30	20230502	999	14.61	20240228	0.19	N	015260	500	225 억		0	N	N	1	N	00	N
100	20240412	140300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1155	-15	5	-1.28	100236687	86666	228.60	1164	1180	1125	1521	819	1170	1156.59	0.00	0	-10381	1221	1195	1178	1152	1135	1187	1144	226	351	500	790	1	1	45116894	521	-5.30	1.59	12	0.19	-218.00	726.00	2620	20230502	-55.92	999	20240228	15.62	1650	-30.00	20240105	999	15.62	20240228	2620	-55.92	20230502	999	15.62	20240228	0.19	N	015260	500	225 억		0	N	N	1	N	00	N
101	20240412	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1135	-35	5	-2.99	81645706	70280	185.38	1164	1180	1125	1521	819	1170	1161.72	0.00	0	-10310	1221	1195	1178	1152	1135	1187	1144	226	351	500	790	1	1	45116894	512	-5.21	1.56	12	0.16	-218.00	726.00	2620	20230502	-56.68	999	20240228	13.61	1650	-31.21	20240105	999	13.61	20240228	2620	-56.68	20230502	999	13.61	20240228	0.19	N	015260	500	225 억		0	N	N	1	N	00	N
102	20240412	120259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1160	-10	5	-0.85	52805871	45045	118.82	1164	1180	1160	1521	819	1170	1172.29	0.00	0	-4568	1221	1195	1178	1152	1135	1187	1144	226	351	500	790	1	1	45116894	523	-5.32	1.60	12	0.10	-218.00	726.00	2620	20230502	-55.73	999	20240228	16.12	1650	-29.70	20240105	999	16.12	20240228	2620	-55.73	20230502	999	16.12	20240228	0.19	N	015260	500	225 억		0	N	N	1	N	00	N
103	20240412	110257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1171	1	2	0.09	39461092	33589	88.60	1164	1180	1164	1521	819	1170	1174.82	0.00	0	-4148	1221	1195	1178	1152	1135	1187	1144	226	351	500	790	1	1	45116894	528	-5.37	1.61	12	0.07	-218.00	726.00	2620	20230502	-55.31	999	20240228	17.22	1650	-29.03	20240105	999	17.22	20240228	2620	-55.31	20230502	999	17.22	20240228	0.19	N	015260	500	225 억		0	N	N	1	N	00	N
104	20240412	100258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1180	10	2	0.85	25459498	21608	57.00	1164	1180	1164	1521	819	1170	1178.24	0.00	0	-5347	1221	1195	1178	1152	1135	1187	1144	226	351	500	790	1	1	45116894	532	-5.41	1.63	12	0.05	-218.00	726.00	2620	20230502	-54.96	999	20240228	18.12	1650	-28.48	20240105	999	18.12	20240228	2620	-54.96	20230502	999	18.12	20240228	0.19	N	015260	500	225 억		0	N	N	1	N	00	N
105	20240412	090259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1164	-6	5	-0.51	20952	18	0.05	1164	1164	1164	1521	819	1170	1164.00	0.00	0	-2	1221	1195	1178	1152	1135	1187	1144	226	351	500	790	1	1	45116894	525	-5.34	1.60	12	0.00	-218.00	726.00	2620	20230502	-55.57	999	20240228	16.52	1650	-29.45	20240105	999	16.52	20240228	2620	-55.57	20230502	999	16.52	20240228	0.19	N	015260	500	225 억		0	N	N	1	N	00	N
106	20240411	160256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1170	-35	5	-2.90	44657928	37911	105.75	1204	1204	1161	1566	844	1205	1177.97	0.00	0	-5023	1231	1218	1195	1182	1159	1224	1188	226	361	500	810	1	1	45116894	528	-5.37	1.61	12	0.08	-218.00	726.00	2620	20230502	-55.34	999	20240228	17.12	1650	-29.09	20240105	999	17.12	20240228	2620	-55.34	20230502	999	17.12	20240228	0.24	N	015260	500	225 억		0	N	N	1	N	00	N
107	20240411	150301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1195	-10	5	-0.83	27821582	23570	65.75	1204	1204	1161	1566	844	1205	1180.38	0.00	0	-4259	1231	1218	1195	1182	1159	1224	1188	226	361	500	810	1	1	45116894	539	-5.48	1.65	12	0.05	-218.00	726.00	2620	20230502	-54.39	999	20240228	19.62	1650	-27.58	20240105	999	19.62	20240228	2620	-54.39	20230502	999	19.62	20240228	0.24	N	015260	500	225 억		0	N	N	48	N	00	N
108	20240411	140302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1175	-30	5	-2.49	23355528	19787	55.20	1204	1204	1161	1566	844	1205	1180.35	0.00	0	-3619	1231	1218	1195	1182	1159	1224	1188	226	361	500	810	1	1	45116894	530	-5.39	1.62	12	0.04	-218.00	726.00	2620	20230502	-55.15	999	20240228	17.62	1650	-28.79	20240105	999	17.62	20240228	2620	-55.15	20230502	999	17.62	20240228	0.24	N	015260	500	225 억		0	N	N	48	N	00	N
109	20240411	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1175	-30	5	-2.49	19692420	16672	46.51	1204	1204	1161	1566	844	1205	1181.17	0.00	0	-3619	1231	1218	1195	1182	1159	1224	1188	226	361	500	810	1	1	45116894	530	-5.39	1.62	12	0.04	-218.00	726.00	2620	20230502	-55.15	999	20240228	17.62	1650	-28.79	20240105	999	17.62	20240228	2620	-55.15	20230502	999	17.62	20240228	0.24	N	015260	500	225 억		0	N	N	48	N	00	N
110	20240411	120258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1182	-23	5	-1.91	16479222	13946	38.90	1204	1204	1161	1566	844	1205	1181.65	0.00	0	-2772	1231	1218	1195	1182	1159	1224	1188	226	361	500	810	1	1	45116894	533	-5.42	1.63	12	0.03	-218.00	726.00	2620	20230502	-54.89	999	20240228	18.32	1650	-28.36	20240105	999	18.32	20240228	2620	-54.89	20230502	999	18.32	20240228	0.24	N	015260	500	225 억		0	N	N	48	N	00	N
111	20240411	110256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1187	-18	5	-1.49	11936957	10103	28.18	1204	1204	1161	1566	844	1205	1181.53	0.00	0	-2546	1231	1218	1195	1182	1159	1224	1188	226	361	500	810	1	1	45116894	536	-5.44	1.63	12	0.02	-218.00	726.00	2620	20230502	-54.69	999	20240228	18.82	1650	-28.06	20240105	999	18.82	20240228	2620	-54.69	20230502	999	18.82	20240228	0.24	N	015260	500	225 억		0	N	N	48	N	00	N
112	20240411	100258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1193	-12	5	-1.00	10446268	8842	24.67	1204	1204	1161	1566	844	1205	1181.44	0.00	0	-2680	1231	1218	1195	1182	1159	1224	1188	226	361	500	810	1	1	45116894	538	-5.47	1.64	12	0.02	-218.00	726.00	2620	20230502	-54.47	999	20240228	19.42	1650	-27.70	20240105	999	19.42	20240228	2620	-54.47	20230502	999	19.42	20240228	0.24	N	015260	500	225 억		0	N	N	48	N	00	N
113	20240411	090258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1203	-2	5	-0.17	1682738	1408	3.93	1204	1204	1191	1566	844	1205	1195.13	0.00	0	-1169	1231	1218	1195	1182	1159	1224	1188	226	361	500	810	1	1	45116894	543	-5.52	1.66	12	0.00	-218.00	726.00	2620	20230502	-54.08	999	20240228	20.42	1650	-27.09	20240105	999	20.42	20240228	2620	-54.08	20230502	999	20.42	20240228	0.24	N	015260	500	225 억		0	N	N	48	N	00	N
114	20240409	160254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1205	25	2	2.12	42167858	35848	41.45	1180	1208	1172	1534	826	1180	1176.30	0.00	0	-240	1244	1212	1187	1155	1130	1199	1142	226	354	500	800	1	1	45116894	544	-5.53	1.66	12	0.08	-218.00	726.00	2620	20230502	-54.01	999	20240228	20.62	1650	-26.97	20240105	999	20.62	20240228	2620	-54.01	20230502	999	20.62	20240228	0.24	N	015260	500	225 억		0	N	N	48	N	00	N
115	20240409	150255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1173	-7	5	-0.59	32807931	27939	32.30	1180	1194	1172	1534	826	1180	1174.27	0.00	0	-377	1244	1212	1187	1155	1130	1199	1142	226	354	500	800	1	1	45116894	529	-5.38	1.62	12	0.06	-218.00	726.00	2620	20230502	-55.23	999	20240228	17.42	1650	-28.91	20240105	999	17.42	20240228	2620	-55.23	20230502	999	17.42	20240228	0.24	N	015260	500	225 억		0	N	N	0	N	00	N
116	20240409	140257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1174	-6	5	-0.51	24579377	20924	24.19	1180	1194	1172	1534	826	1180	1174.70	0.00	0	-327	1244	1212	1187	1155	1130	1199	1142	226	354	500	800	1	1	45116894	530	-5.39	1.62	12	0.05	-218.00	726.00	2620	20230502	-55.19	999	20240228	17.52	1650	-28.85	20240105	999	17.52	20240228	2620	-55.19	20230502	999	17.52	20240228	0.24	N	015260	500	225 억		0	N	N	0	N	00	N
117	20240409	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1173	-7	5	-0.59	22402937	19076	22.06	1180	1194	1172	1534	826	1180	1174.40	0.00	0	-281	1244	1212	1187	1155	1130	1199	1142	226	354	500	800	1	1	45116894	529	-5.38	1.62	12	0.04	-218.00	726.00	2620	20230502	-55.23	999	20240228	17.42	1650	-28.91	20240105	999	17.42	20240228	2620	-55.23	20230502	999	17.42	20240228	0.24	N	015260	500	225 억		0	N	N	0	N	00	N
118	20240409	120255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1172	-8	5	-0.68	13149294	11191	12.94	1180	1194	1172	1534	826	1180	1174.99	0.00	0	-250	1244	1212	1187	1155	1130	1199	1142	226	354	500	800	1	1	45116894	529	-5.38	1.61	12	0.02	-218.00	726.00	2620	20230502	-55.27	999	20240228	17.32	1650	-28.97	20240105	999	17.32	20240228	2620	-55.27	20230502	999	17.32	20240228	0.24	N	015260	500	225 억		0	N	N	0	N	00	N
119	20240409	110256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1172	-8	5	-0.68	10488748	8924	10.32	1180	1194	1172	1534	826	1180	1175.34	0.00	0	-199	1244	1212	1187	1155	1130	1199	1142	226	354	500	800	1	1	45116894	529	-5.38	1.61	12	0.02	-218.00	726.00	2620	20230502	-55.27	999	20240228	17.32	1650	-28.97	20240105	999	17.32	20240228	2620	-55.27	20230502	999	17.32	20240228	0.24	N	015260	500	225 억		0	N	N	0	N	00	N
120	20240409	100253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1181	1	2	0.08	5820616	4954	5.73	1180	1194	1172	1534	826	1180	1174.93	0.00	0	-81	1244	1212	1187	1155	1130	1199	1142	226	354	500	800	1	1	45116894	533	-5.42	1.63	12	0.01	-218.00	726.00	2620	20230502	-54.92	999	20240228	18.22	1650	-28.42	20240105	999	18.22	20240228	2620	-54.92	20230502	999	18.22	20240228	0.24	N	015260	500	225 억		0	N	N	0	N	00	N
121	20240409	090257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1180	0	3	0.00	200600	170	0.20	1180	1180	1180	1534	826	1180	1180.00	0.00	0	0	1244	1212	1187	1155	1130	1199	1142	226	354	500	800	1	1	45116894	532	-5.41	1.63	12	0.00	-218.00	726.00	2620	20230502	-54.96	999	20240228	18.12	1650	-28.48	20240105	999	18.12	20240228	2620	-54.96	20230502	999	18.12	20240228	0.24	N	015260	500	225 억		0	N	N	0	N	00	N
122	20240408	160254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1180	-6	5	-0.51	102363078	86487	180.11	1182	1219	1162	1541	831	1186	1183.57	0.00	0	-3607	1222	1204	1182	1164	1142	1193	1153	226	355	500	800	1	1	45116894	532	-5.41	1.63	12	0.19	-218.00	726.00	2620	20230502	-54.96	999	20240228	18.12	1650	-28.48	20240105	999	18.12	20240228	2620	-54.96	20230502	999	18.12	20240228	0.25	N	015260	500	225 억		0	N	N	248	N	00	N
123	20240408	150254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1170	-16	5	-1.35	96831599	81763	170.27	1182	1219	1162	1541	831	1186	1184.30	0.00	0	-1823	1222	1204	1182	1164	1142	1193	1153	226	355	500	800	1	1	45116894	528	-5.37	1.61	12	0.18	-218.00	726.00	2620	20230502	-55.34	999	20240228	17.12	1650	-29.09	20240105	999	17.12	20240228	2620	-55.34	20230502	999	17.12	20240228	0.25	N	015260	500	225 억		0	N	N	248	N	00	N
124	20240408	140255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1180	-6	5	-0.51	90546347	76402	159.11	1182	1219	1162	1541	831	1186	1185.13	0.00	0	-1717	1222	1204	1182	1164	1142	1193	1153	226	355	500	800	1	1	45116894	532	-5.41	1.63	12	0.17	-218.00	726.00	2620	20230502	-54.96	999	20240228	18.12	1650	-28.48	20240105	999	18.12	20240228	2620	-54.96	20230502	999	18.12	20240228	0.25	N	015260	500	225 억		0	N	N	248	N	00	N
125	20240408	130255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1184	-2	5	-0.17	61807053	51857	107.99	1182	1219	1162	1541	831	1186	1191.87	0.00	0	-745	1222	1204	1182	1164	1142	1193	1153	226	355	500	800	1	1	45116894	534	-5.43	1.63	12	0.11	-218.00	726.00	2620	20230502	-54.81	999	20240228	18.52	1650	-28.24	20240105	999	18.52	20240228	2620	-54.81	20230502	999	18.52	20240228	0.25	N	015260	500	225 억		0	N	N	248	N	00	N
126	20240408	120255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1180	-6	5	-0.51	48456696	40513	84.37	1182	1219	1162	1541	831	1186	1196.08	0.00	0	-3734	1222	1204	1182	1164	1142	1193	1153	226	355	500	800	1	1	45116894	532	-5.41	1.63	12	0.09	-218.00	726.00	2620	20230502	-54.96	999	20240228	18.12	1650	-28.48	20240105	999	18.12	20240228	2620	-54.96	20230502	999	18.12	20240228	0.25	N	015260	500	225 억		0	N	N	248	N	00	N
127	20240408	110256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1175	-11	5	-0.93	46481762	38844	80.89	1182	1219	1162	1541	831	1186	1196.63	0.00	0	-3586	1222	1204	1182	1164	1142	1193	1153	226	355	500	800	1	1	45116894	530	-5.39	1.62	12	0.09	-218.00	726.00	2620	20230502	-55.15	999	20240228	17.62	1650	-28.79	20240105	999	17.62	20240228	2620	-55.15	20230502	999	17.62	20240228	0.25	N	015260	500	225 억		0	N	N	248	N	00	N
128	20240408	100253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1168	-18	5	-1.52	17953184	15220	31.70	1182	1219	1162	1541	831	1186	1179.58	0.00	0	-466	1222	1204	1182	1164	1142	1193	1153	226	355	500	800	1	1	45116894	527	-5.36	1.61	12	0.03	-218.00	726.00	2620	20230502	-55.42	999	20240228	16.92	1650	-29.21	20240105	999	16.92	20240228	2620	-55.42	20230502	999	16.92	20240228	0.25	N	015260	500	225 억		0	N	N	248	N	00	N
129	20240408	090255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1182	-4	5	-0.34	3546	3	0.01	1182	1182	1182	1541	831	1186	1182.00	0.00	0	0	1222	1204	1182	1164	1142	1193	1153	226	355	500	800	1	1	45116894	533	-5.42	1.63	12	0.00	-218.00	726.00	2620	20230502	-54.89	999	20240228	18.32	1650	-28.36	20240105	999	18.32	20240228	2620	-54.89	20230502	999	18.32	20240228	0.25	N	015260	500	225 억		0	N	N	248	N	00	N
130	20240405	160254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1186	-14	5	-1.17	56772547	48019	88.60	1199	1200	1160	1560	840	1200	1182.29	0.00	0	1031	1248	1224	1188	1164	1128	1236	1176	226	360	500	810	1	1	45116894	535	-5.44	1.63	12	0.11	-218.00	726.00	2620	20230502	-54.73	999	20240228	18.72	1650	-28.12	20240105	999	18.72	20240228	2620	-54.73	20230502	999	18.72	20240228	0.25	N	015260	500	225 억		0	N	N	248	N	00	N
131	20240405	150252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1184	-16	5	-1.33	37531416	31603	58.31	1199	1200	1175	1560	840	1200	1187.59	0.00	0	-1958	1248	1224	1188	1164	1128	1236	1176	226	360	500	810	1	1	45116894	534	-5.43	1.63	12	0.07	-218.00	726.00	2620	20230502	-54.81	999	20240228	18.52	1650	-28.24	20240105	999	18.52	20240228	2620	-54.81	20230502	999	18.52	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
132	20240405	140253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1192	-8	5	-0.67	36779144	30969	57.14	1199	1200	1175	1560	840	1200	1187.61	0.00	0	-1957	1248	1224	1188	1164	1128	1236	1176	226	360	500	810	1	1	45116894	538	-5.47	1.64	12	0.07	-218.00	726.00	2620	20230502	-54.50	999	20240228	19.32	1650	-27.76	20240105	999	19.32	20240228	2620	-54.50	20230502	999	19.32	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
133	20240405	130252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1192	-8	5	-0.67	27344262	22991	42.42	1199	1200	1175	1560	840	1200	1189.35	0.00	0	-1672	1248	1224	1188	1164	1128	1236	1176	226	360	500	810	1	1	45116894	538	-5.47	1.64	12	0.05	-218.00	726.00	2620	20230502	-54.50	999	20240228	19.32	1650	-27.76	20240105	999	19.32	20240228	2620	-54.50	20230502	999	19.32	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
134	20240405	120253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1192	-8	5	-0.67	27086940	22774	42.02	1199	1200	1175	1560	840	1200	1189.38	0.00	0	-1672	1248	1224	1188	1164	1128	1236	1176	226	360	500	810	1	1	45116894	538	-5.47	1.64	12	0.05	-218.00	726.00	2620	20230502	-54.50	999	20240228	19.32	1650	-27.76	20240105	999	19.32	20240228	2620	-54.50	20230502	999	19.32	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
135	20240405	110254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1188	-12	5	-1.00	20435718	17153	31.65	1199	1200	1175	1560	840	1200	1191.38	0.00	0	-811	1248	1224	1188	1164	1128	1236	1176	226	360	500	810	1	1	45116894	536	-5.45	1.64	12	0.04	-218.00	726.00	2620	20230502	-54.66	999	20240228	18.92	1650	-28.00	20240105	999	18.92	20240228	2620	-54.66	20230502	999	18.92	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
136	20240405	100237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1198	-2	5	-0.17	5678595	4779	8.82	1199	1199	1185	1560	840	1200	1188.24	0.00	0	-159	1248	1224	1188	1164	1128	1236	1176	226	360	500	810	1	1	45116894	541	-5.50	1.65	12	0.01	-218.00	726.00	2620	20230502	-54.27	999	20240228	19.92	1650	-27.39	20240105	999	19.92	20240228	2620	-54.27	20230502	999	19.92	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
137	20240405	090252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1185	-15	5	-1.25	273940	230	0.42	1199	1199	1185	1560	840	1200	1191.04	0.00	0	0	1248	1224	1188	1164	1128	1236	1176	226	360	500	810	1	1	45116894	535	-5.44	1.63	12	0.00	-218.00	726.00	2620	20230502	-54.77	999	20240228	18.62	1650	-28.18	20240105	999	18.62	20240228	2620	-54.77	20230502	999	18.62	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
138	20240404	160251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1200	0	3	0.00	64603490	54200	106.64	1199	1212	1152	1560	840	1200	1191.95	0.00	0	5876	1243	1221	1199	1177	1155	1232	1188	226	360	500	810	1	1	45116894	541	-5.50	1.65	12	0.12	-218.00	726.00	2620	20230502	-54.20	999	20240228	20.12	1650	-27.27	20240105	999	20.12	20240228	2620	-54.20	20230502	999	20.12	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
139	20240404	150250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1200	0	3	0.00	57341755	48138	94.72	1199	1212	1152	1560	840	1200	1191.20	0.00	0	6107	1243	1221	1199	1177	1155	1232	1188	226	360	500	810	1	1	45116894	541	-5.50	1.65	12	0.11	-218.00	726.00	2620	20230502	-54.20	999	20240228	20.12	1650	-27.27	20240105	999	20.12	20240228	2620	-54.20	20230502	999	20.12	20240228	0.25	N	015260	500	225 억		0	N	N	13	N	00	N
140	20240404	140250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1205	5	2	0.42	52728812	44298	87.16	1199	1212	1152	1560	840	1200	1190.32	0.00	0	6509	1243	1221	1199	1177	1155	1232	1188	226	360	500	810	1	1	45116894	544	-5.53	1.66	12	0.10	-218.00	726.00	2620	20230502	-54.01	999	20240228	20.62	1650	-26.97	20240105	999	20.62	20240228	2620	-54.01	20230502	999	20.62	20240228	0.25	N	015260	500	225 억		0	N	N	13	N	00	N
141	20240404	130250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1192	-8	5	-0.67	50093692	42101	82.84	1199	1212	1152	1560	840	1200	1189.85	0.00	0	6843	1243	1221	1199	1177	1155	1232	1188	226	360	500	810	1	1	45116894	538	-5.47	1.64	12	0.09	-218.00	726.00	2620	20230502	-54.50	999	20240228	19.32	1650	-27.76	20240105	999	19.32	20240228	2620	-54.50	20230502	999	19.32	20240228	0.25	N	015260	500	225 억		0	N	N	13	N	00	N
142	20240404	120250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1210	10	2	0.83	40900834	34379	67.64	1199	1212	1152	1560	840	1200	1189.70	0.00	0	6753	1243	1221	1199	1177	1155	1232	1188	226	360	500	810	1	1	45116894	546	-5.55	1.67	12	0.08	-218.00	726.00	2620	20230502	-53.82	999	20240228	21.12	1650	-26.67	20240105	999	21.12	20240228	2620	-53.82	20230502	999	21.12	20240228	0.25	N	015260	500	225 억		0	N	N	13	N	00	N
143	20240404	110250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1199	-1	5	-0.08	30517284	25720	50.61	1199	1200	1152	1560	840	1200	1186.52	0.00	0	6181	1243	1221	1199	1177	1155	1232	1188	226	360	500	810	1	1	45116894	541	-5.50	1.65	12	0.06	-218.00	726.00	2620	20230502	-54.24	999	20240228	20.02	1650	-27.33	20240105	999	20.02	20240228	2620	-54.24	20230502	999	20.02	20240228	0.25	N	015260	500	225 억		0	N	N	13	N	00	N
144	20240404	100249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1196	-4	5	-0.33	24203149	20416	40.17	1199	1200	1152	1560	840	1200	1185.50	0.00	0	3060	1243	1221	1199	1177	1155	1232	1188	226	360	500	810	1	1	45116894	540	-5.49	1.65	12	0.05	-218.00	726.00	2620	20230502	-54.35	999	20240228	19.72	1650	-27.52	20240105	999	19.72	20240228	2620	-54.35	20230502	999	19.72	20240228	0.25	N	015260	500	225 억		0	N	N	13	N	00	N
145	20240404	090250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1199	-1	5	-0.08	863280	720	1.42	1199	1199	1199	1560	840	1200	1199.00	0.00	0	-41	1243	1221	1199	1177	1155	1232	1188	226	360	500	810	1	1	45116894	541	-5.50	1.65	12	0.00	-218.00	726.00	2620	20230502	-54.24	999	20240228	20.02	1650	-27.33	20240105	999	20.02	20240228	2620	-54.24	20230502	999	20.02	20240228	0.25	N	015260	500	225 억		0	N	N	13	N	00	N
146	20240403	160251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1200	2	2	0.17	60569973	50823	65.97	1180	1221	1177	1557	839	1198	1191.78	0.00	0	-12926	1305	1251	1223	1169	1141	1237	1155	226	359	500	810	1	1	45116894	541	-5.50	1.65	12	0.11	-218.00	726.00	2620	20230502	-54.20	999	20240228	20.12	1650	-27.27	20240105	999	20.12	20240228	2620	-54.20	20230502	999	20.12	20240228	0.25	N	015260	500	225 억		0	N	N	13	N	00	N
147	20240403	150250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1200	2	2	0.17	57802094	48516	62.98	1180	1221	1177	1557	839	1198	1191.40	0.00	0	-12926	1305	1251	1223	1169	1141	1237	1155	226	359	500	810	1	1	45116894	541	-5.50	1.65	12	0.11	-218.00	726.00	2620	20230502	-54.20	999	20240228	20.12	1650	-27.27	20240105	999	20.12	20240228	2620	-54.20	20230502	999	20.12	20240228	0.25	N	015260	500	225 억		0	N	N	77	N	00	N
148	20240403	140249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1194	-4	5	-0.33	50938213	42840	55.61	1180	1212	1177	1557	839	1198	1189.03	0.00	0	-12166	1305	1251	1223	1169	1141	1237	1155	226	359	500	810	1	1	45116894	539	-5.48	1.64	12	0.09	-218.00	726.00	2620	20230502	-54.43	999	20240228	19.52	1650	-27.64	20240105	999	19.52	20240228	2620	-54.43	20230502	999	19.52	20240228	0.25	N	015260	500	225 억		0	N	N	77	N	00	N
149	20240403	130248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1195	-3	5	-0.25	26223211	21987	28.54	1180	1212	1180	1557	839	1198	1192.67	0.00	0	-7177	1305	1251	1223	1169	1141	1237	1155	226	359	500	810	1	1	45116894	539	-5.48	1.65	12	0.05	-218.00	726.00	2620	20230502	-54.39	999	20240228	19.62	1650	-27.58	20240105	999	19.62	20240228	2620	-54.39	20230502	999	19.62	20240228	0.25	N	015260	500	225 억		0	N	N	77	N	00	N
150	20240403	120249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1201	3	2	0.25	25375432	21276	27.62	1180	1212	1180	1557	839	1198	1192.68	0.00	0	-6664	1305	1251	1223	1169	1141	1237	1155	226	359	500	810	1	1	45116894	542	-5.51	1.65	12	0.05	-218.00	726.00	2620	20230502	-54.16	999	20240228	20.22	1650	-27.21	20240105	999	20.22	20240228	2620	-54.16	20230502	999	20.22	20240228	0.25	N	015260	500	225 억		0	N	N	77	N	00	N
151	20240403	110249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1203	5	2	0.42	19233228	16129	20.94	1180	1212	1180	1557	839	1198	1192.46	0.00	0	-6556	1305	1251	1223	1169	1141	1237	1155	226	359	500	810	1	1	45116894	543	-5.52	1.66	12	0.04	-218.00	726.00	2620	20230502	-54.08	999	20240228	20.42	1650	-27.09	20240105	999	20.42	20240228	2620	-54.08	20230502	999	20.42	20240228	0.25	N	015260	500	225 억		0	N	N	77	N	00	N
152	20240403	100249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1194	-4	5	-0.33	15698052	13168	17.09	1180	1212	1180	1557	839	1198	1192.14	0.00	0	-6623	1305	1251	1223	1169	1141	1237	1155	226	359	500	810	1	1	45116894	539	-5.48	1.64	12	0.03	-218.00	726.00	2620	20230502	-54.43	999	20240228	19.52	1650	-27.64	20240105	999	19.52	20240228	2620	-54.43	20230502	999	19.52	20240228	0.25	N	015260	500	225 억		0	N	N	77	N	00	N
153	20240403	090249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1188	-10	5	-0.83	2341676	1980	2.57	1180	1198	1180	1557	839	1198	1182.66	0.00	0	-376	1305	1251	1223	1169	1141	1237	1155	226	359	500	810	1	1	45116894	536	-5.45	1.64	12	0.00	-218.00	726.00	2620	20230502	-54.66	999	20240228	18.92	1650	-28.00	20240105	999	18.92	20240228	2620	-54.66	20230502	999	18.92	20240228	0.25	N	015260	500	225 억		0	N	N	77	N	00	N
154	20240402	160243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1198	-42	5	-3.39	92692080	75634	49.89	1245	1277	1195	1612	868	1240	1225.53	0.00	0	-36522	1296	1267	1239	1210	1182	1282	1225	226	372	500	840	1	1	45116894	541	-5.50	1.65	12	0.17	-218.00	726.00	2620	20230502	-54.27	999	20240228	19.92	1650	-27.39	20240105	999	19.92	20240228	2620	-54.27	20230502	999	19.92	20240228	0.25	N	015260	500	225 억		0	N	N	77	N	00	N
155	20240402	150248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1211	-29	5	-2.34	91400048	74561	49.18	1245	1277	1195	1612	868	1240	1225.84	0.00	0	-36250	1296	1267	1239	1210	1182	1282	1225	226	372	500	840	1	1	45116894	546	-5.56	1.67	12	0.17	-218.00	726.00	2620	20230502	-53.78	999	20240228	21.22	1650	-26.61	20240105	999	21.22	20240228	2620	-53.78	20230502	999	21.22	20240228	0.25	N	015260	500	225 억		0	N	N	0	N	00	N
156	20240402	140250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1218	-22	5	-1.77	80751597	65717	43.35	1245	1277	1204	1612	868	1240	1228.78	0.00	0	-33118	1296	1267	1239	1210	1182	1282	1225	226	372	500	840	1	1	45116894	550	-5.59	1.68	12	0.15	-218.00	726.00	2620	20230502	-53.51	999	20240228	21.92	1650	-26.18	20240105	999	21.92	20240228	2620	-53.51	20230502	999	21.92	20240228	0.25	N	015260	500	225 억		0	N	N	0	N	00	N
157	20240402	130246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1221	-19	5	-1.53	67269939	54579	36.00	1245	1277	1215	1612	868	1240	1232.52	0.00	0	-25277	1296	1267	1239	1210	1182	1282	1225	226	372	500	840	1	1	45116894	551	-5.60	1.68	12	0.12	-218.00	726.00	2620	20230502	-53.40	999	20240228	22.22	1650	-26.00	20240105	999	22.22	20240228	2620	-53.40	20230502	999	22.22	20240228	0.25	N	015260	500	225 억		0	N	N	0	N	00	N
158	20240402	120245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1220	-20	5	-1.61	63904133	51815	34.18	1245	1277	1215	1612	868	1240	1233.31	0.00	0	-24037	1296	1267	1239	1210	1182	1282	1225	226	372	500	840	1	1	45116894	550	-5.60	1.68	12	0.11	-218.00	726.00	2620	20230502	-53.44	999	20240228	22.12	1650	-26.06	20240105	999	22.12	20240228	2620	-53.44	20230502	999	22.12	20240228	0.25	N	015260	500	225 억		0	N	N	0	N	00	N
159	20240402	110246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1226	-14	5	-1.13	50279713	40649	26.81	1245	1277	1222	1612	868	1240	1236.92	0.00	0	-18515	1296	1267	1239	1210	1182	1282	1225	226	372	500	840	1	1	45116894	553	-5.62	1.69	12	0.09	-218.00	726.00	2620	20230502	-53.21	999	20240228	22.72	1650	-25.70	20240105	999	22.72	20240228	2620	-53.21	20230502	999	22.72	20240228	0.25	N	015260	500	225 억		0	N	N	0	N	00	N
160	20240402	100246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1227	-13	5	-1.05	47805394	38628	25.48	1245	1277	1222	1612	868	1240	1237.58	0.00	0	-18107	1296	1267	1239	1210	1182	1282	1225	226	372	500	840	1	1	45116894	554	-5.63	1.69	12	0.09	-218.00	726.00	2620	20230502	-53.17	999	20240228	22.82	1650	-25.64	20240105	999	22.82	20240228	2620	-53.17	20230502	999	22.82	20240228	0.25	N	015260	500	225 억		0	N	N	0	N	00	N
161	20240402	090244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1251	11	2	0.89	3707662	2950	1.95	1245	1277	1245	1612	868	1240	1256.83	0.00	0	-1012	1296	1267	1239	1210	1182	1282	1225	226	372	500	840	1	1	45116894	564	-5.74	1.72	12	0.01	-218.00	726.00	2620	20230502	-52.25	999	20240228	25.23	1650	-24.18	20240105	999	25.23	20240228	2620	-52.25	20230502	999	25.23	20240228	0.25	N	015260	500	225 억		0	N	N	0	N	00	N
162	20240401	160244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1240	20	2	1.64	187298559	151530	116.39	1225	1268	1211	1586	854	1220	1236.05	0.00	0	52824	1284	1252	1216	1184	1148	1268	1200	226	366	500	820	1	1	45116894	559	-1.17	1.64	12	0.34	-1063.00	754.00	2620	20230502	-52.67	999	20240228	24.12	1650	-24.85	20240105	999	24.12	20240228	2620	-52.67	20230502	999	24.12	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
163	20240401	150245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1232	12	2	0.98	162794528	131729	101.18	1225	1268	1211	1586	854	1220	1235.83	0.00	0	49692	1284	1252	1216	1184	1148	1268	1200	226	366	500	820	1	1	45116894	556	-1.16	1.63	12	0.29	-1063.00	754.00	2620	20230502	-52.98	999	20240228	23.32	1650	-25.33	20240105	999	23.32	20240228	2620	-52.98	20230502	999	23.32	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
164	20240401	140244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1245	25	2	2.05	143741919	116249	89.29	1225	1268	1211	1586	854	1220	1236.50	0.00	0	49035	1284	1252	1216	1184	1148	1268	1200	226	366	500	820	1	1	45116894	562	-1.17	1.65	12	0.26	-1063.00	754.00	2620	20230502	-52.48	999	20240228	24.62	1650	-24.55	20240105	999	24.62	20240228	2620	-52.48	20230502	999	24.62	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
165	20240401	130244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1265	45	2	3.69	127990376	103616	79.59	1225	1268	1211	1586	854	1220	1235.24	0.00	0	47957	1284	1252	1216	1184	1148	1268	1200	226	366	500	820	1	1	45116894	571	-1.19	1.68	12	0.23	-1063.00	754.00	2620	20230502	-51.72	999	20240228	26.63	1650	-23.33	20240105	999	26.63	20240228	2620	-51.72	20230502	999	26.63	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
166	20240401	120247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1238	18	2	1.48	69665279	56785	43.62	1225	1243	1211	1586	854	1220	1226.83	0.00	0	9636	1284	1252	1216	1184	1148	1268	1200	226	366	500	820	1	1	45116894	559	-1.16	1.64	12	0.13	-1063.00	754.00	2620	20230502	-52.75	999	20240228	23.92	1650	-24.97	20240105	999	23.92	20240228	2620	-52.75	20230502	999	23.92	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
167	20240401	110246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1237	17	2	1.39	56335118	45979	35.32	1225	1243	1211	1586	854	1220	1225.24	0.00	0	11608	1284	1252	1216	1184	1148	1268	1200	226	366	500	820	1	1	45116894	558	-1.16	1.64	12	0.10	-1063.00	754.00	2620	20230502	-52.79	999	20240228	23.82	1650	-25.03	20240105	999	23.82	20240228	2620	-52.79	20230502	999	23.82	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
168	20240401	100243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1227	7	2	0.57	27605168	22578	17.34	1225	1235	1211	1586	854	1220	1222.66	0.00	0	1987	1284	1252	1216	1184	1148	1268	1200	226	366	500	820	1	1	45116894	554	-1.15	1.63	12	0.05	-1063.00	754.00	2620	20230502	-53.17	999	20240228	22.82	1650	-25.64	20240105	999	22.82	20240228	2620	-53.17	20230502	999	22.82	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
169	20240401	090243	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1234	14	2	1.15	3405595	2775	2.13	1225	1235	1220	1586	854	1220	1227.24	0.00	0	-401	1284	1252	1216	1184	1148	1268	1200	226	366	500	820	1	1	45116894	557	-1.16	1.64	12	0.01	-1063.00	754.00	2620	20230502	-52.90	999	20240228	23.52	1650	-25.21	20240105	999	23.52	20240228	2620	-52.90	20230502	999	23.52	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N