KissMeData/014910/price/prices-20240301.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	20240329	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1483	-27	5	-1.79	181428508	122474	267.82	1510	1510	1459	1963	1057	1510	1481.36	1.36	0	-4704	1544	1527	1511	1494	1478	1519	1486	112	453	500	960	1	1	22460985	333	-20.89	0.89	12	0.55	-71.00	1659.00	3090	20230508	-52.01	1340	20231031	10.67	1820	-18.52	20240125	1458	1.71	20240313	3090	-52.01	20230508	1340	10.67	20231031	2.51	N	014910	500	112 억		304385	N	N	9	N	00	N
3	20240329	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1476	-34	5	-2.25	135159330	91006	199.01	1510	1510	1470	1963	1057	1510	1485.17	1.36	0	-3278	1544	1527	1511	1494	1478	1519	1486	112	453	500	960	1	1	22460985	332	-20.79	0.89	12	0.41	-71.00	1659.00	3090	20230508	-52.23	1340	20231031	10.15	1820	-18.90	20240125	1458	1.23	20240313	3090	-52.23	20230508	1340	10.15	20231031	2.51	N	014910	500	112 억		304385	N	N	9	N	00	N
4	20240329	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1478	-32	5	-2.12	107252656	72071	157.60	1510	1510	1478	1963	1057	1510	1488.15	1.36	0	-1514	1544	1527	1511	1494	1478	1519	1486	112	453	500	960	1	1	22460985	332	-20.82	0.89	12	0.32	-71.00	1659.00	3090	20230508	-52.17	1340	20231031	10.30	1820	-18.79	20240125	1458	1.37	20240313	3090	-52.17	20230508	1340	10.30	20231031	2.51	N	014910	500	112 억		304385	N	N	9	N	00	N
5	20240329	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1492	-18	5	-1.19	84369730	56628	123.83	1510	1510	1482	1963	1057	1510	1489.89	1.36	0	-1514	1544	1527	1511	1494	1478	1519	1486	112	453	500	960	1	1	22460985	335	-21.01	0.90	12	0.25	-71.00	1659.00	3090	20230508	-51.72	1340	20231031	11.34	1820	-18.02	20240125	1458	2.33	20240313	3090	-51.72	20230508	1340	11.34	20231031	2.51	N	014910	500	112 억		304385	N	N	9	N	00	N
6	20240329	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1490	-20	5	-1.32	77201285	51814	113.30	1510	1510	1482	1963	1057	1510	1489.97	1.36	0	-163	1544	1527	1511	1494	1478	1519	1486	112	453	500	960	1	1	22460985	335	-20.99	0.90	12	0.23	-71.00	1659.00	3090	20230508	-51.78	1340	20231031	11.19	1820	-18.13	20240125	1458	2.19	20240313	3090	-51.78	20230508	1340	11.19	20231031	2.51	N	014910	500	112 억		304385	N	N	9	N	00	N
7	20240329	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1490	-20	5	-1.32	60383733	40528	88.62	1510	1510	1482	1963	1057	1510	1489.93	1.36	0	1309	1544	1527	1511	1494	1478	1519	1486	112	453	500	960	1	1	22460985	335	-20.99	0.90	12	0.18	-71.00	1659.00	3090	20230508	-51.78	1340	20231031	11.19	1820	-18.13	20240125	1458	2.19	20240313	3090	-51.78	20230508	1340	11.19	20231031	2.51	N	014910	500	112 억		304385	N	N	9	N	00	N
8	20240329	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1488	-22	5	-1.46	51146942	34332	75.08	1510	1510	1482	1963	1057	1510	1489.77	1.36	0	1363	1544	1527	1511	1494	1478	1519	1486	112	453	500	960	1	1	22460985	334	-20.96	0.90	12	0.15	-71.00	1659.00	3090	20230508	-51.84	1340	20231031	11.04	1820	-18.24	20240125	1458	2.06	20240313	3090	-51.84	20230508	1340	11.04	20231031	2.51	N	014910	500	112 억		304385	N	N	9	N	00	N
9	20240329	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	-15	5	-0.99	5272076	3504	7.66	1510	1510	1495	1963	1057	1510	1504.59	1.36	0	65	1544	1527	1511	1494	1478	1519	1486	112	453	500	960	1	1	22460985	336	-21.06	0.90	12	0.02	-71.00	1659.00	3090	20230508	-51.62	1340	20231031	11.57	1820	-17.86	20240125	1458	2.54	20240313	3090	-51.62	20230508	1340	11.57	20231031	2.51	N	014910	500	112 억		304385	N	N	9	N	00	N
10	20240328	160308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1510	-3	5	-0.20	58624061	38942	48.70	1513	1528	1495	1966	1060	1513	1505.41	1.37	0	-3785	1537	1524	1505	1492	1473	1515	1483	112	453	500	960	1	1	22460985	339	-21.27	0.91	12	0.17	-71.00	1659.00	3090	20230508	-51.13	1340	20231031	12.69	1820	-17.03	20240125	1458	3.57	20240313	3090	-51.13	20230508	1340	12.69	20231031	2.51	N	014910	500	112 억		308175	N	N	9	N	00	N
11	20240328	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1503	-10	5	-0.66	47766901	31730	39.68	1513	1528	1495	1966	1060	1513	1505.42	1.37	0	-1074	1537	1524	1505	1492	1473	1515	1483	112	453	500	960	1	1	22460985	338	-21.17	0.91	12	0.14	-71.00	1659.00	3090	20230508	-51.36	1340	20231031	12.16	1820	-17.42	20240125	1458	3.09	20240313	3090	-51.36	20230508	1340	12.16	20231031	2.51	N	014910	500	112 억		308175	N	N	3	N	00	N
12	20240328	140306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1500	-13	5	-0.86	42819313	28429	35.55	1513	1528	1495	1966	1060	1513	1506.18	1.37	0	-1072	1537	1524	1505	1492	1473	1515	1483	112	453	500	960	1	1	22460985	337	-21.13	0.90	12	0.13	-71.00	1659.00	3090	20230508	-51.46	1340	20231031	11.94	1820	-17.58	20240125	1458	2.88	20240313	3090	-51.46	20230508	1340	11.94	20231031	2.51	N	014910	500	112 억		308175	N	N	3	N	00	N
13	20240328	130305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1508	-5	5	-0.33	38120493	25306	31.65	1513	1528	1495	1966	1060	1513	1506.38	1.37	0	975	1537	1524	1505	1492	1473	1515	1483	112	453	500	960	1	1	22460985	339	-21.24	0.91	12	0.11	-71.00	1659.00	3090	20230508	-51.20	1340	20231031	12.54	1820	-17.14	20240125	1458	3.43	20240313	3090	-51.20	20230508	1340	12.54	20231031	2.51	N	014910	500	112 억		308175	N	N	3	N	00	N
14	20240328	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	-18	5	-1.19	37115564	24637	30.81	1513	1528	1495	1966	1060	1513	1506.50	1.37	0	975	1537	1524	1505	1492	1473	1515	1483	112	453	500	960	1	1	22460985	336	-21.06	0.90	12	0.11	-71.00	1659.00	3090	20230508	-51.62	1340	20231031	11.57	1820	-17.86	20240125	1458	2.54	20240313	3090	-51.62	20230508	1340	11.57	20231031	2.51	N	014910	500	112 억		308175	N	N	3	N	00	N
15	20240328	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1513	0	3	0.00	25387295	16825	21.04	1513	1528	1502	1966	1060	1513	1508.90	1.37	0	975	1537	1524	1505	1492	1473	1515	1483	112	453	500	960	1	1	22460985	340	-21.31	0.91	12	0.07	-71.00	1659.00	3090	20230508	-51.04	1340	20231031	12.91	1820	-16.87	20240125	1458	3.77	20240313	3090	-51.04	20230508	1340	12.91	20231031	2.51	N	014910	500	112 억		308175	N	N	3	N	00	N
16	20240328	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1511	-2	5	-0.13	14754534	9763	12.21	1513	1528	1504	1966	1060	1513	1511.27	1.37	0	521	1537	1524	1505	1492	1473	1515	1483	112	453	500	960	1	1	22460985	339	-21.28	0.91	12	0.04	-71.00	1659.00	3090	20230508	-51.10	1340	20231031	12.76	1820	-16.98	20240125	1458	3.64	20240313	3090	-51.10	20230508	1340	12.76	20231031	2.51	N	014910	500	112 억		308175	N	N	3	N	00	N
17	20240328	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1526	13	2	0.86	4127045	2724	3.41	1513	1528	1513	1966	1060	1513	1515.07	1.37	0	-657	1537	1524	1505	1492	1473	1515	1483	112	453	500	960	1	1	22460985	343	-21.49	0.92	12	0.01	-71.00	1659.00	3090	20230508	-50.61	1340	20231031	13.88	1820	-16.15	20240125	1458	4.66	20240313	3090	-50.61	20230508	1340	13.88	20231031	2.51	N	014910	500	112 억		308175	N	N	3	N	00	N
18	20240327	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1513	-5	5	-0.33	94681200	63058	130.45	1518	1518	1486	1973	1063	1518	1501.49	1.40	0	-5284	1562	1539	1525	1502	1488	1533	1496	112	455	500	970	1	1	22460985	340	-21.31	0.91	12	0.28	-71.00	1659.00	3090	20230508	-51.04	1340	20231031	12.91	1820	-16.87	20240125	1458	3.77	20240313	3090	-51.04	20230508	1340	12.91	20231031	2.49	N	014910	500	112 억		313460	N	N	3	N	00	N
19	20240327	150309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1500	-18	5	-1.19	84535554	56317	116.50	1518	1518	1486	1973	1063	1518	1501.07	1.40	0	-5374	1562	1539	1525	1502	1488	1533	1496	112	455	500	970	1	1	22460985	337	-21.13	0.90	12	0.25	-71.00	1659.00	3090	20230508	-51.46	1340	20231031	11.94	1820	-17.58	20240125	1458	2.88	20240313	3090	-51.46	20230508	1340	11.94	20231031	2.49	N	014910	500	112 억		313460	N	N	5	N	00	N
20	20240327	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1510	-8	5	-0.53	41370586	27428	56.74	1518	1518	1502	1973	1063	1518	1508.33	1.40	0	-8367	1562	1539	1525	1502	1488	1533	1496	112	455	500	970	1	1	22460985	339	-21.27	0.91	12	0.12	-71.00	1659.00	3090	20230508	-51.13	1340	20231031	12.69	1820	-17.03	20240125	1458	3.57	20240313	3090	-51.13	20230508	1340	12.69	20231031	2.49	N	014910	500	112 억		313460	N	N	5	N	00	N
21	20240327	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1503	-15	5	-0.99	36802543	24392	50.46	1518	1518	1502	1973	1063	1518	1508.80	1.40	0	-7952	1562	1539	1525	1502	1488	1533	1496	112	455	500	970	1	1	22460985	338	-21.17	0.91	12	0.11	-71.00	1659.00	3090	20230508	-51.36	1340	20231031	12.16	1820	-17.42	20240125	1458	3.09	20240313	3090	-51.36	20230508	1340	12.16	20231031	2.49	N	014910	500	112 억		313460	N	N	5	N	00	N
22	20240327	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1515	-3	5	-0.20	33523653	22211	45.95	1518	1518	1502	1973	1063	1518	1509.33	1.40	0	-8022	1562	1539	1525	1502	1488	1533	1496	112	455	500	970	1	1	22460985	340	-21.34	0.91	12	0.10	-71.00	1659.00	3090	20230508	-50.97	1340	20231031	13.06	1820	-16.76	20240125	1458	3.91	20240313	3090	-50.97	20230508	1340	13.06	20231031	2.49	N	014910	500	112 억		313460	N	N	5	N	00	N
23	20240327	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1503	-15	5	-0.99	24577600	16285	33.69	1518	1518	1503	1973	1063	1518	1509.22	1.40	0	-7705	1562	1539	1525	1502	1488	1533	1496	112	455	500	970	1	1	22460985	338	-21.17	0.91	12	0.07	-71.00	1659.00	3090	20230508	-51.36	1340	20231031	12.16	1820	-17.42	20240125	1458	3.09	20240313	3090	-51.36	20230508	1340	12.16	20231031	2.49	N	014910	500	112 억		313460	N	N	5	N	00	N
24	20240327	100307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1515	-3	5	-0.20	12926191	8554	17.70	1518	1518	1503	1973	1063	1518	1511.13	1.40	0	-5015	1562	1539	1525	1502	1488	1533	1496	112	455	500	970	1	1	22460985	340	-21.34	0.91	12	0.04	-71.00	1659.00	3090	20230508	-50.97	1340	20231031	13.06	1820	-16.76	20240125	1458	3.91	20240313	3090	-50.97	20230508	1340	13.06	20231031	2.49	N	014910	500	112 억		313460	N	N	5	N	00	N
25	20240327	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1516	-2	5	-0.13	4092952	2699	5.58	1518	1518	1516	1973	1063	1518	1516.47	1.40	0	-2595	1562	1539	1525	1502	1488	1533	1496	112	455	500	970	1	1	22460985	341	-21.35	0.91	12	0.01	-71.00	1659.00	3090	20230508	-50.94	1340	20231031	13.13	1820	-16.70	20240125	1458	3.98	20240313	3090	-50.94	20230508	1340	13.13	20231031	2.49	N	014910	500	112 억		313460	N	N	5	N	00	N
26	20240326	160304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1518	-30	5	-1.94	73791641	48339	100.68	1548	1548	1511	2010	1084	1548	1526.65	1.44	0	-10426	1572	1559	1547	1534	1522	1554	1529	112	462	500	990	1	1	22460985	341	-21.38	0.92	12	0.22	-71.00	1659.00	3090	20230508	-50.87	1340	20231031	13.28	1820	-16.59	20240125	1458	4.12	20240313	3090	-50.87	20230508	1340	13.28	20231031	2.51	N	014910	500	112 억		323880	N	N	5	N	00	N
27	20240326	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1515	-33	5	-2.13	70189278	45966	95.73	1548	1548	1511	2010	1084	1548	1526.98	1.44	0	-9966	1572	1559	1547	1534	1522	1554	1529	112	462	500	990	1	1	22460985	340	-21.34	0.91	12	0.20	-71.00	1659.00	3090	20230508	-50.97	1340	20231031	13.06	1820	-16.76	20240125	1458	3.91	20240313	3090	-50.97	20230508	1340	13.06	20231031	2.51	N	014910	500	112 억		323880	N	N	35	N	00	N
28	20240326	140306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1518	-30	5	-1.94	65823965	43085	89.73	1548	1548	1511	2010	1084	1548	1527.77	1.44	0	-10093	1572	1559	1547	1534	1522	1554	1529	112	462	500	990	1	1	22460985	341	-21.38	0.92	12	0.19	-71.00	1659.00	3090	20230508	-50.87	1340	20231031	13.28	1820	-16.59	20240125	1458	4.12	20240313	3090	-50.87	20230508	1340	13.28	20231031	2.51	N	014910	500	112 억		323880	N	N	35	N	00	N
29	20240326	130305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1518	-30	5	-1.94	52828827	34496	71.85	1548	1548	1518	2010	1084	1548	1531.45	1.44	0	-12123	1572	1559	1547	1534	1522	1554	1529	112	462	500	990	1	1	22460985	341	-21.38	0.92	12	0.15	-71.00	1659.00	3090	20230508	-50.87	1340	20231031	13.28	1820	-16.59	20240125	1458	4.12	20240313	3090	-50.87	20230508	1340	13.28	20231031	2.51	N	014910	500	112 억		323880	N	N	35	N	00	N
30	20240326	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1534	-14	5	-0.90	35745230	23297	48.52	1548	1548	1521	2010	1084	1548	1534.33	1.44	0	-3494	1572	1559	1547	1534	1522	1554	1529	112	462	500	990	1	1	22460985	345	-21.61	0.92	12	0.10	-71.00	1659.00	3090	20230508	-50.36	1340	20231031	14.48	1820	-15.71	20240125	1458	5.21	20240313	3090	-50.36	20230508	1340	14.48	20231031	2.51	N	014910	500	112 억		323880	N	N	35	N	00	N
31	20240326	110300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1531	-17	5	-1.10	30331246	19752	41.14	1548	1548	1530	2010	1084	1548	1535.60	1.44	0	-3747	1572	1559	1547	1534	1522	1554	1529	112	462	500	990	1	1	22460985	344	-21.56	0.92	12	0.09	-71.00	1659.00	3090	20230508	-50.45	1340	20231031	14.25	1820	-15.88	20240125	1458	5.01	20240313	3090	-50.45	20230508	1340	14.25	20231031	2.51	N	014910	500	112 억		323880	N	N	35	N	00	N
32	20240326	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1540	-8	5	-0.52	19825181	12916	26.90	1548	1548	1530	2010	1084	1548	1534.93	1.44	0	-2981	1572	1559	1547	1534	1522	1554	1529	112	462	500	990	1	1	22460985	346	-21.69	0.93	12	0.06	-71.00	1659.00	3090	20230508	-50.16	1340	20231031	14.93	1820	-15.38	20240125	1458	5.62	20240313	3090	-50.16	20230508	1340	14.93	20231031	2.51	N	014910	500	112 억		323880	N	N	35	N	00	N
33	20240326	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1530	-18	5	-1.16	3937047	2571	5.35	1548	1548	1530	2010	1084	1548	1531.33	1.44	0	-29	1572	1559	1547	1534	1522	1554	1529	112	462	500	990	1	1	22460985	344	-21.55	0.92	12	0.01	-71.00	1659.00	3090	20230508	-50.49	1340	20231031	14.18	1820	-15.93	20240125	1458	4.94	20240313	3090	-50.49	20230508	1340	14.18	20231031	2.51	N	014910	500	112 억		323880	N	N	35	N	00	N
34	20240325	160313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1548	-8	5	-0.51	73958329	47914	34.96	1560	1560	1535	2020	1090	1556	1543.52	1.43	0	1486	1604	1580	1540	1516	1476	1592	1528	112	464	500	990	1	1	22460985	348	-21.80	0.93	12	0.21	-71.00	1659.00	3090	20230508	-49.90	1340	20231031	15.52	1820	-14.95	20240125	1458	6.17	20240313	3090	-49.90	20230508	1340	15.52	20231031	2.51	N	014910	500	112 억		321663	N	N	35	N	00	N
35	20240325	150315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1545	-11	5	-0.71	70314934	45557	33.24	1560	1560	1535	2020	1090	1556	1543.45	1.43	0	2630	1604	1580	1540	1516	1476	1592	1528	112	464	500	990	1	1	22460985	347	-21.76	0.93	12	0.20	-71.00	1659.00	3090	20230508	-50.00	1340	20231031	15.30	1820	-15.11	20240125	1458	5.97	20240313	3090	-50.00	20230508	1340	15.30	20231031	2.51	N	014910	500	112 억		321663	N	N	16	N	00	N
36	20240325	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1549	-7	5	-0.45	58176241	37663	27.48	1560	1560	1538	2020	1090	1556	1544.65	1.43	0	3288	1604	1580	1540	1516	1476	1592	1528	112	464	500	990	1	1	22460985	348	-21.82	0.93	12	0.17	-71.00	1659.00	3090	20230508	-49.87	1340	20231031	15.60	1820	-14.89	20240125	1458	6.24	20240313	3090	-49.87	20230508	1340	15.60	20231031	2.51	N	014910	500	112 억		321663	N	N	16	N	00	N
37	20240325	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1550	-6	5	-0.39	49934718	32315	23.58	1560	1560	1539	2020	1090	1556	1545.25	1.43	0	4392	1604	1580	1540	1516	1476	1592	1528	112	464	500	990	1	1	22460985	348	-21.83	0.93	12	0.14	-71.00	1659.00	3090	20230508	-49.84	1340	20231031	15.67	1820	-14.84	20240125	1458	6.31	20240313	3090	-49.84	20230508	1340	15.67	20231031	2.51	N	014910	500	112 억		321663	N	N	16	N	00	N
38	20240325	120320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1550	-6	5	-0.39	47579268	30790	22.47	1560	1560	1539	2020	1090	1556	1545.28	1.43	0	4392	1604	1580	1540	1516	1476	1592	1528	112	464	500	990	1	1	22460985	348	-21.83	0.93	12	0.14	-71.00	1659.00	3090	20230508	-49.84	1340	20231031	15.67	1820	-14.84	20240125	1458	6.31	20240313	3090	-49.84	20230508	1340	15.67	20231031	2.51	N	014910	500	112 억		321663	N	N	16	N	00	N
39	20240325	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1545	-11	5	-0.71	44854621	29029	21.18	1560	1560	1539	2020	1090	1556	1545.17	1.43	0	4510	1604	1580	1540	1516	1476	1592	1528	112	464	500	990	1	1	22460985	347	-21.76	0.93	12	0.13	-71.00	1659.00	3090	20230508	-50.00	1340	20231031	15.30	1820	-15.11	20240125	1458	5.97	20240313	3090	-50.00	20230508	1340	15.30	20231031	2.51	N	014910	500	112 억		321663	N	N	16	N	00	N
40	20240325	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1549	-7	5	-0.45	33204304	21471	15.67	1560	1560	1540	2020	1090	1556	1546.47	1.43	0	5349	1604	1580	1540	1516	1476	1592	1528	112	464	500	990	1	1	22460985	348	-21.82	0.93	12	0.10	-71.00	1659.00	3090	20230508	-49.87	1340	20231031	15.60	1820	-14.89	20240125	1458	6.24	20240313	3090	-49.87	20230508	1340	15.60	20231031	2.51	N	014910	500	112 억		321663	N	N	16	N	00	N
41	20240325	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1560	4	2	0.26	3767381	2416	1.76	1560	1560	1556	2020	1090	1556	1559.35	1.43	0	-412	1604	1580	1540	1516	1476	1592	1528	112	464	500	990	1	1	22460985	350	-21.97	0.94	12	0.01	-71.00	1659.00	3090	20230508	-49.51	1340	20231031	16.42	1820	-14.29	20240125	1458	7.00	20240313	3090	-49.51	20230508	1340	16.42	20231031	2.51	N	014910	500	112 억		321663	N	N	16	N	00	N
42	20240322	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1556	28	2	1.83	211381690	137025	60.91	1527	1564	1500	1986	1070	1528	1542.55	1.27	0	33590	1642	1585	1541	1484	1440	1563	1462	112	458	500	970	1	1	22460985	349	-21.92	0.94	12	0.61	-71.00	1659.00	3090	20230508	-49.64	1340	20231031	16.12	1820	-14.51	20240125	1458	6.72	20240313	3090	-49.64	20230508	1340	16.12	20231031	2.54	N	014910	500	112 억		284214	N	N	16	N	00	N
43	20240322	150317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1553	25	2	1.64	187980338	121964	54.22	1527	1564	1500	1986	1070	1528	1541.28	1.27	0	35465	1642	1585	1541	1484	1440	1563	1462	112	458	500	970	1	1	22460985	349	-21.87	0.94	12	0.54	-71.00	1659.00	3090	20230508	-49.74	1340	20231031	15.90	1820	-14.67	20240125	1458	6.52	20240313	3090	-49.74	20230508	1340	15.90	20231031	2.54	N	014910	500	112 억		284214	N	N	22	N	00	N
44	20240322	140313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1557	29	2	1.90	181876858	118041	52.47	1527	1564	1500	1986	1070	1528	1540.79	1.27	0	35737	1642	1585	1541	1484	1440	1563	1462	112	458	500	970	1	1	22460985	350	-21.93	0.94	12	0.53	-71.00	1659.00	3090	20230508	-49.61	1340	20231031	16.19	1820	-14.45	20240125	1458	6.79	20240313	3090	-49.61	20230508	1340	16.19	20231031	2.54	N	014910	500	112 억		284214	N	N	22	N	00	N
45	20240322	130314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1556	28	2	1.83	125292325	81657	36.30	1527	1564	1500	1986	1070	1528	1534.37	1.27	0	33894	1642	1585	1541	1484	1440	1563	1462	112	458	500	970	1	1	22460985	349	-21.92	0.94	12	0.36	-71.00	1659.00	3090	20230508	-49.64	1340	20231031	16.12	1820	-14.51	20240125	1458	6.72	20240313	3090	-49.64	20230508	1340	16.12	20231031	2.54	N	014910	500	112 억		284214	N	N	22	N	00	N
46	20240322	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1548	20	2	1.31	97749948	63942	28.42	1527	1551	1500	1986	1070	1528	1528.73	1.27	0	23425	1642	1585	1541	1484	1440	1563	1462	112	458	500	970	1	1	22460985	348	-21.80	0.93	12	0.28	-71.00	1659.00	3090	20230508	-49.90	1340	20231031	15.52	1820	-14.95	20240125	1458	6.17	20240313	3090	-49.90	20230508	1340	15.52	20231031	2.54	N	014910	500	112 억		284214	N	N	22	N	00	N
47	20240322	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1542	14	2	0.92	76103889	49939	22.20	1527	1544	1500	1986	1070	1528	1523.94	1.27	0	14897	1642	1585	1541	1484	1440	1563	1462	112	458	500	970	1	1	22460985	346	-21.72	0.93	12	0.22	-71.00	1659.00	3090	20230508	-50.10	1340	20231031	15.07	1820	-15.27	20240125	1458	5.76	20240313	3090	-50.10	20230508	1340	15.07	20231031	2.54	N	014910	500	112 억		284214	N	N	22	N	00	N
48	20240322	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1517	-11	5	-0.72	31038119	20566	9.14	1527	1527	1500	1986	1070	1528	1509.20	1.27	0	3286	1642	1585	1541	1484	1440	1563	1462	112	458	500	970	1	1	22460985	341	-21.37	0.91	12	0.09	-71.00	1659.00	3090	20230508	-50.91	1340	20231031	13.21	1820	-16.65	20240125	1458	4.05	20240313	3090	-50.91	20230508	1340	13.21	20231031	2.54	N	014910	500	112 억		284214	N	N	22	N	00	N
49	20240322	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1513	-15	5	-0.98	1172182	768	0.34	1527	1527	1513	1986	1070	1528	1526.28	1.27	0	-20	1642	1585	1541	1484	1440	1563	1462	112	458	500	970	1	1	22460985	340	-21.31	0.91	12	0.00	-71.00	1659.00	3090	20230508	-51.04	1340	20231031	12.91	1820	-16.87	20240125	1458	3.77	20240313	3090	-51.04	20230508	1340	12.91	20231031	2.54	N	014910	500	112 억		284214	N	N	22	N	00	N
50	20240321	160312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1528	30	2	2.00	343794095	224652	378.18	1598	1598	1497	1947	1049	1498	1530.34	1.28	0	-4390	1513	1505	1492	1484	1471	1509	1488	112	449	500	950	1	1	22460985	343	-21.52	0.92	12	1.00	-71.00	1659.00	3090	20230508	-50.55	1340	20231031	14.03	1820	-16.04	20240125	1458	4.80	20240313	3090	-50.55	20230508	1340	14.03	20231031	2.49	N	014910	500	112 억		288406	N	N	22	N	00	N
51	20240321	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1529	31	2	2.07	335664851	219326	369.22	1598	1598	1497	1947	1049	1498	1530.44	1.28	0	-4974	1513	1505	1492	1484	1471	1509	1488	112	449	500	950	1	1	22460985	343	-21.54	0.92	12	0.98	-71.00	1659.00	3090	20230508	-50.52	1340	20231031	14.10	1820	-15.99	20240125	1458	4.87	20240313	3090	-50.52	20230508	1340	14.10	20231031	2.49	N	014910	500	112 억		288406	N	N	1	N	00	N
52	20240321	140314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1528	30	2	2.00	323837797	211549	356.13	1598	1598	1497	1947	1049	1498	1530.79	1.28	0	-5571	1513	1505	1492	1484	1471	1509	1488	112	449	500	950	1	1	22460985	343	-21.52	0.92	12	0.94	-71.00	1659.00	3090	20230508	-50.55	1340	20231031	14.03	1820	-16.04	20240125	1458	4.80	20240313	3090	-50.55	20230508	1340	14.03	20231031	2.49	N	014910	500	112 억		288406	N	N	1	N	00	N
53	20240321	130311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1530	32	2	2.14	311468753	203438	342.47	1598	1598	1497	1947	1049	1498	1531.03	1.28	0	-6244	1513	1505	1492	1484	1471	1509	1488	112	449	500	950	1	1	22460985	344	-21.55	0.92	12	0.91	-71.00	1659.00	3090	20230508	-50.49	1340	20231031	14.18	1820	-15.93	20240125	1458	4.94	20240313	3090	-50.49	20230508	1340	14.18	20231031	2.49	N	014910	500	112 억		288406	N	N	1	N	00	N
54	20240321	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1517	19	2	1.27	297334604	194166	326.86	1598	1598	1497	1947	1049	1498	1531.34	1.28	0	-7867	1513	1505	1492	1484	1471	1509	1488	112	449	500	950	1	1	22460985	341	-21.37	0.91	12	0.86	-71.00	1659.00	3090	20230508	-50.91	1340	20231031	13.21	1820	-16.65	20240125	1458	4.05	20240313	3090	-50.91	20230508	1340	13.21	20231031	2.49	N	014910	500	112 억		288406	N	N	1	N	00	N
55	20240321	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1509	11	2	0.73	286539135	187033	314.85	1598	1598	1497	1947	1049	1498	1532.02	1.28	0	-7984	1513	1505	1492	1484	1471	1509	1488	112	449	500	950	1	1	22460985	339	-21.25	0.91	12	0.83	-71.00	1659.00	3090	20230508	-51.17	1340	20231031	12.61	1820	-17.09	20240125	1458	3.50	20240313	3090	-51.17	20230508	1340	12.61	20231031	2.49	N	014910	500	112 억		288406	N	N	1	N	00	N
56	20240321	100313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1514	16	2	1.07	272315598	177636	299.04	1598	1598	1497	1947	1049	1498	1533.00	1.28	0	-7992	1513	1505	1492	1484	1471	1509	1488	112	449	500	950	1	1	22460985	340	-21.32	0.91	12	0.79	-71.00	1659.00	3090	20230508	-51.00	1340	20231031	12.99	1820	-16.81	20240125	1458	3.84	20240313	3090	-51.00	20230508	1340	12.99	20231031	2.49	N	014910	500	112 억		288406	N	N	1	N	00	N
57	20240321	090313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1503	5	2	0.33	174531754	112911	190.08	1598	1598	1497	1947	1049	1498	1545.75	1.28	0	-11538	1513	1505	1492	1484	1471	1509	1488	112	449	500	950	1	1	22460985	338	-21.17	0.91	12	0.50	-71.00	1659.00	3090	20230508	-51.36	1340	20231031	12.16	1820	-17.42	20240125	1458	3.09	20240313	3090	-51.36	20230508	1340	12.16	20231031	2.49	N	014910	500	112 억		288406	N	N	1	N	00	N
58	20240320	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1498	1	2	0.07	65551217	44120	61.89	1488	1500	1479	1946	1048	1497	1485.75	1.29	0	-1590	1519	1508	1489	1478	1459	1512	1482	112	449	500	950	1	1	22460985	336	14.69	0.91	12	0.20	102.00	1649.00	3090	20230508	-51.52	1340	20231031	11.79	1820	-17.69	20240125	1458	2.74	20240313	3090	-51.52	20230508	1340	11.79	20231031	2.45	N	014910	500	112 억		289966	N	N	1	N	00	N
59	20240320	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1489	-8	5	-0.53	62276085	41929	58.81	1488	1500	1479	1946	1048	1497	1485.27	1.29	0	-1166	1519	1508	1489	1478	1459	1512	1482	112	449	500	950	1	1	22460985	334	14.60	0.90	12	0.19	102.00	1649.00	3090	20230508	-51.81	1340	20231031	11.12	1820	-18.19	20240125	1458	2.13	20240313	3090	-51.81	20230508	1340	11.12	20231031	2.45	N	014910	500	112 억		289966	N	N	52	N	00	N
60	20240320	140313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1500	3	2	0.20	56580387	38102	53.45	1488	1500	1479	1946	1048	1497	1484.97	1.29	0	-1122	1519	1508	1489	1478	1459	1512	1482	112	449	500	950	1	1	22460985	337	14.71	0.91	12	0.17	102.00	1649.00	3090	20230508	-51.46	1340	20231031	11.94	1820	-17.58	20240125	1458	2.88	20240313	3090	-51.46	20230508	1340	11.94	20231031	2.45	N	014910	500	112 억		289966	N	N	52	N	00	N
61	20240320	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	-2	5	-0.13	52674171	35485	49.77	1488	1495	1479	1946	1048	1497	1484.41	1.29	0	-1976	1519	1508	1489	1478	1459	1512	1482	112	449	500	950	1	1	22460985	336	14.66	0.91	12	0.16	102.00	1649.00	3090	20230508	-51.62	1340	20231031	11.57	1820	-17.86	20240125	1458	2.54	20240313	3090	-51.62	20230508	1340	11.57	20231031	2.45	N	014910	500	112 억		289966	N	N	52	N	00	N
62	20240320	120312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1479	-18	5	-1.20	44472856	29975	42.05	1488	1495	1479	1946	1048	1497	1483.66	1.29	0	-1618	1519	1508	1489	1478	1459	1512	1482	112	449	500	950	1	1	22460985	332	14.50	0.90	12	0.13	102.00	1649.00	3090	20230508	-52.14	1340	20231031	10.37	1820	-18.74	20240125	1458	1.44	20240313	3090	-52.14	20230508	1340	10.37	20231031	2.45	N	014910	500	112 억		289966	N	N	52	N	00	N
63	20240320	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1486	-11	5	-0.73	40105409	27030	37.92	1488	1495	1480	1946	1048	1497	1483.74	1.29	0	-972	1519	1508	1489	1478	1459	1512	1482	112	449	500	950	1	1	22460985	334	14.57	0.90	12	0.12	102.00	1649.00	3090	20230508	-51.91	1340	20231031	10.90	1820	-18.35	20240125	1458	1.92	20240313	3090	-51.91	20230508	1340	10.90	20231031	2.45	N	014910	500	112 억		289966	N	N	52	N	00	N
64	20240320	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1486	-11	5	-0.73	35241731	23750	33.31	1488	1495	1480	1946	1048	1497	1483.86	1.29	0	-354	1519	1508	1489	1478	1459	1512	1482	112	449	500	950	1	1	22460985	334	14.57	0.90	12	0.11	102.00	1649.00	3090	20230508	-51.91	1340	20231031	10.90	1820	-18.35	20240125	1458	1.92	20240313	3090	-51.91	20230508	1340	10.90	20231031	2.45	N	014910	500	112 억		289966	N	N	52	N	00	N
65	20240320	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	-2	5	-0.13	8743495	5876	8.24	1488	1495	1488	1946	1048	1497	1488.00	1.29	0	-278	1519	1508	1489	1478	1459	1512	1482	112	449	500	950	1	1	22460985	336	14.66	0.91	12	0.03	102.00	1649.00	3090	20230508	-51.62	1340	20231031	11.57	1820	-17.86	20240125	1458	2.54	20240313	3090	-51.62	20230508	1340	11.57	20231031	2.45	N	014910	500	112 억		289966	N	N	52	N	00	N
66	20240319	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1497	0	3	0.00	105770250	71260	74.44	1497	1500	1470	1946	1048	1497	1484.29	1.32	0	-4242	1529	1512	1495	1478	1461	1504	1470	112	449	500	950	1	1	22460985	336	14.68	0.91	12	0.32	102.00	1649.00	3090	20230508	-51.55	1340	20231031	11.72	1820	-17.75	20240125	1458	2.67	20240313	3090	-51.55	20230508	1340	11.72	20231031	2.49	N	014910	500	112 억		296390	N	N	52	N	00	N
67	20240319	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1489	-8	5	-0.53	97471792	65686	68.62	1497	1500	1470	1946	1048	1497	1483.91	1.32	0	-2548	1529	1512	1495	1478	1461	1504	1470	112	449	500	950	1	1	22460985	334	14.60	0.90	12	0.29	102.00	1649.00	3090	20230508	-51.81	1340	20231031	11.12	1820	-18.19	20240125	1458	2.13	20240313	3090	-51.81	20230508	1340	11.12	20231031	2.49	N	014910	500	112 억		296390	N	N	15	N	00	N
68	20240319	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1481	-16	5	-1.07	83941203	56502	59.02	1497	1500	1473	1946	1048	1497	1485.63	1.32	0	-3151	1529	1512	1495	1478	1461	1504	1470	112	449	500	950	1	1	22460985	333	14.52	0.90	12	0.25	102.00	1649.00	3090	20230508	-52.07	1340	20231031	10.52	1820	-18.63	20240125	1458	1.58	20240313	3090	-52.07	20230508	1340	10.52	20231031	2.49	N	014910	500	112 억		296390	N	N	15	N	00	N
69	20240319	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1475	-22	5	-1.47	74214423	49915	52.14	1497	1500	1475	1946	1048	1497	1486.82	1.32	0	-3221	1529	1512	1495	1478	1461	1504	1470	112	449	500	950	1	1	22460985	331	14.46	0.89	12	0.22	102.00	1649.00	3090	20230508	-52.27	1340	20231031	10.07	1820	-18.96	20240125	1458	1.17	20240313	3090	-52.27	20230508	1340	10.07	20231031	2.49	N	014910	500	112 억		296390	N	N	15	N	00	N
70	20240319	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1481	-16	5	-1.07	53831981	36147	37.76	1497	1500	1480	1946	1048	1497	1489.25	1.32	0	2145	1529	1512	1495	1478	1461	1504	1470	112	449	500	950	1	1	22460985	333	14.52	0.90	12	0.16	102.00	1649.00	3090	20230508	-52.07	1340	20231031	10.52	1820	-18.63	20240125	1458	1.58	20240313	3090	-52.07	20230508	1340	10.52	20231031	2.49	N	014910	500	112 억		296390	N	N	15	N	00	N
71	20240319	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1485	-12	5	-0.80	47376215	31793	33.21	1497	1500	1485	1946	1048	1497	1490.15	1.32	0	2078	1529	1512	1495	1478	1461	1504	1470	112	449	500	950	1	1	22460985	334	14.56	0.90	12	0.14	102.00	1649.00	3090	20230508	-51.94	1340	20231031	10.82	1820	-18.41	20240125	1458	1.85	20240313	3090	-51.94	20230508	1340	10.82	20231031	2.49	N	014910	500	112 억		296390	N	N	15	N	00	N
72	20240319	100312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	-2	5	-0.13	29700032	19908	20.80	1497	1500	1485	1946	1048	1497	1491.86	1.32	0	1790	1529	1512	1495	1478	1461	1504	1470	112	449	500	950	1	1	22460985	336	14.66	0.91	12	0.09	102.00	1649.00	3090	20230508	-51.62	1340	20231031	11.57	1820	-17.86	20240125	1458	2.54	20240313	3090	-51.62	20230508	1340	11.57	20231031	2.49	N	014910	500	112 억		296390	N	N	15	N	00	N
73	20240319	090311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1487	-10	5	-0.67	2008001	1342	1.40	1497	1497	1486	1946	1048	1497	1496.27	1.32	0	-561	1529	1512	1495	1478	1461	1504	1470	112	449	500	950	1	1	22460985	334	14.58	0.90	12	0.01	102.00	1649.00	3090	20230508	-51.88	1340	20231031	10.97	1820	-18.30	20240125	1458	1.99	20240313	3090	-51.88	20230508	1340	10.97	20231031	2.49	N	014910	500	112 억		296390	N	N	15	N	00	N
74	20240318	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1497	-2	5	-0.13	129129302	86808	102.32	1512	1512	1478	1948	1050	1499	1487.51	1.34	0	-6194	1520	1509	1488	1477	1456	1515	1483	112	449	500	950	1	1	22460985	336	14.68	0.91	12	0.39	102.00	1649.00	3090	20230508	-51.55	1340	20231031	11.72	1820	-17.75	20240125	1458	2.67	20240313	3090	-51.55	20230508	1340	11.72	20231031	2.48	N	014910	500	112 억		300694	N	N	15	N	00	N
75	20240318	150310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1483	-16	5	-1.07	84624864	56925	67.10	1512	1512	1479	1948	1050	1499	1486.60	1.34	0	-10807	1520	1509	1488	1477	1456	1515	1483	112	449	500	950	1	1	22460985	333	14.54	0.90	12	0.25	102.00	1649.00	3090	20230508	-52.01	1340	20231031	10.67	1820	-18.52	20240125	1458	1.71	20240313	3090	-52.01	20230508	1340	10.67	20231031	2.48	N	014910	500	112 억		300694	N	N	1	N	00	N
76	20240318	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1486	-13	5	-0.87	38848518	26047	30.70	1512	1512	1483	1948	1050	1499	1491.48	1.34	0	-3467	1520	1509	1488	1477	1456	1515	1483	112	449	500	950	1	1	22460985	334	14.57	0.90	12	0.12	102.00	1649.00	3090	20230508	-51.91	1340	20231031	10.90	1820	-18.35	20240125	1458	1.92	20240313	3090	-51.91	20230508	1340	10.90	20231031	2.48	N	014910	500	112 억		300694	N	N	1	N	00	N
77	20240318	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1486	-13	5	-0.87	34052702	22820	26.90	1512	1512	1483	1948	1050	1499	1492.23	1.34	0	-3174	1520	1509	1488	1477	1456	1515	1483	112	449	500	950	1	1	22460985	334	14.57	0.90	12	0.10	102.00	1649.00	3090	20230508	-51.91	1340	20231031	10.90	1820	-18.35	20240125	1458	1.92	20240313	3090	-51.91	20230508	1340	10.90	20231031	2.48	N	014910	500	112 억		300694	N	N	1	N	00	N
78	20240318	120306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1487	-12	5	-0.80	30425583	20380	24.02	1512	1512	1483	1948	1050	1499	1492.91	1.34	0	-2966	1520	1509	1488	1477	1456	1515	1483	112	449	500	950	1	1	22460985	334	14.58	0.90	12	0.09	102.00	1649.00	3090	20230508	-51.88	1340	20231031	10.97	1820	-18.30	20240125	1458	1.99	20240313	3090	-51.88	20230508	1340	10.97	20231031	2.48	N	014910	500	112 억		300694	N	N	1	N	00	N
79	20240318	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1486	-13	5	-0.87	26329219	17624	20.77	1512	1512	1483	1948	1050	1499	1493.94	1.34	0	-2876	1520	1509	1488	1477	1456	1515	1483	112	449	500	950	1	1	22460985	334	14.57	0.90	12	0.08	102.00	1649.00	3090	20230508	-51.91	1340	20231031	10.90	1820	-18.35	20240125	1458	1.92	20240313	3090	-51.91	20230508	1340	10.90	20231031	2.48	N	014910	500	112 억		300694	N	N	1	N	00	N
80	20240318	100308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1492	-7	5	-0.47	14214933	9487	11.18	1512	1512	1483	1948	1050	1499	1498.36	1.34	0	-1034	1520	1509	1488	1477	1456	1515	1483	112	449	500	950	1	1	22460985	335	14.63	0.90	12	0.04	102.00	1649.00	3090	20230508	-51.72	1340	20231031	11.34	1820	-18.02	20240125	1458	2.33	20240313	3090	-51.72	20230508	1340	11.34	20231031	2.48	N	014910	500	112 억		300694	N	N	1	N	00	N
81	20240318	090307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1496	-3	5	-0.20	6473809	4291	5.06	1512	1512	1496	1948	1050	1499	1508.69	1.34	0	-462	1520	1509	1488	1477	1456	1515	1483	112	449	500	950	1	1	22460985	336	14.67	0.91	12	0.02	102.00	1649.00	3090	20230508	-51.59	1340	20231031	11.64	1820	-17.80	20240125	1458	2.61	20240313	3090	-51.59	20230508	1340	11.64	20231031	2.48	N	014910	500	112 억		300694	N	N	1	N	00	N
82	20240315	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1499	26	2	1.77	125529682	84836	60.48	1480	1499	1467	1914	1032	1473	1479.67	1.24	0	21894	1539	1506	1484	1451	1429	1495	1440	112	441	500	940	1	1	22460985	337	14.70	0.91	12	0.38	102.00	1649.00	3090	20230508	-51.49	1340	20231031	11.87	1820	-17.64	20240125	1458	2.81	20240313	3090	-51.49	20230508	1340	11.87	20231031	2.48	N	014910	500	112 억		277735	N	N	1	N	00	N
83	20240315	150251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1486	13	2	0.88	111129275	75206	53.61	1480	1496	1467	1914	1032	1473	1477.67	1.24	0	20541	1539	1506	1484	1451	1429	1495	1440	112	441	500	940	1	1	22460985	334	14.57	0.90	12	0.33	102.00	1649.00	3090	20230508	-51.91	1340	20231031	10.90	1820	-18.35	20240125	1458	1.92	20240313	3090	-51.91	20230508	1340	10.90	20231031	2.48	N	014910	500	112 억		277735	N	N	21	N	00	N
84	20240315	140252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1482	9	2	0.61	99754869	67530	48.14	1480	1496	1467	1914	1032	1473	1477.19	1.24	0	17521	1539	1506	1484	1451	1429	1495	1440	112	441	500	940	1	1	22460985	333	14.53	0.90	12	0.30	102.00	1649.00	3090	20230508	-52.04	1340	20231031	10.60	1820	-18.57	20240125	1458	1.65	20240313	3090	-52.04	20230508	1340	10.60	20231031	2.48	N	014910	500	112 억		277735	N	N	21	N	00	N
85	20240315	130307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1484	11	2	0.75	77544521	52599	37.50	1480	1490	1467	1914	1032	1473	1474.26	1.24	0	16653	1539	1506	1484	1451	1429	1495	1440	112	441	500	940	1	1	22460985	333	14.55	0.90	12	0.23	102.00	1649.00	3090	20230508	-51.97	1340	20231031	10.75	1820	-18.46	20240125	1458	1.78	20240313	3090	-51.97	20230508	1340	10.75	20231031	2.48	N	014910	500	112 억		277735	N	N	21	N	00	N
86	20240315	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1480	7	2	0.48	62307886	42300	30.16	1480	1490	1467	1914	1032	1473	1473.00	1.24	0	10384	1539	1506	1484	1451	1429	1495	1440	112	441	500	940	1	1	22460985	332	14.51	0.90	12	0.19	102.00	1649.00	3090	20230508	-52.10	1340	20231031	10.45	1820	-18.68	20240125	1458	1.51	20240313	3090	-52.10	20230508	1340	10.45	20231031	2.48	N	014910	500	112 억		277735	N	N	21	N	00	N
87	20240315	110306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1471	-2	5	-0.14	48716185	33084	23.59	1480	1490	1467	1914	1032	1473	1472.50	1.24	0	7976	1539	1506	1484	1451	1429	1495	1440	112	441	500	940	1	1	22460985	330	14.42	0.89	12	0.15	102.00	1649.00	3090	20230508	-52.39	1340	20231031	9.78	1820	-19.18	20240125	1458	0.89	20240313	3090	-52.39	20230508	1340	9.78	20231031	2.48	N	014910	500	112 억		277735	N	N	21	N	00	N
88	20240315	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1483	10	2	0.68	45035283	30587	21.81	1480	1490	1467	1914	1032	1473	1472.37	1.24	0	7976	1539	1506	1484	1451	1429	1495	1440	112	441	500	940	1	1	22460985	333	14.54	0.90	12	0.14	102.00	1649.00	3090	20230508	-52.01	1340	20231031	10.67	1820	-18.52	20240125	1458	1.71	20240313	3090	-52.01	20230508	1340	10.67	20231031	2.48	N	014910	500	112 억		277735	N	N	21	N	00	N
89	20240315	090306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1473	0	3	0.00	3553219	2412	1.72	1480	1480	1473	1914	1032	1473	1473.14	1.24	0	-7	1539	1506	1484	1451	1429	1495	1440	112	441	500	940	1	1	22460985	331	14.44	0.89	12	0.01	102.00	1649.00	3090	20230508	-52.33	1340	20231031	9.93	1820	-19.07	20240125	1458	1.03	20240313	3090	-52.33	20230508	1340	9.93	20231031	2.48	N	014910	500	112 억		277735	N	N	21	N	00	N
90	20240314	160303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1473	-2	5	-0.14	207310219	140271	96.85	1515	1517	1462	1917	1033	1475	1477.93	1.35	0	-26162	1519	1496	1477	1454	1435	1508	1466	112	442	500	940	1	1	22460985	331	14.44	0.89	12	0.62	102.00	1649.00	3090	20230508	-52.33	1340	20231031	9.93	1820	-19.07	20240125	1458	1.03	20240313	3090	-52.33	20230508	1340	9.93	20231031	2.44	N	014910	500	112 억		303897	N	N	21	N	00	N
91	20240314	150305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1467	-8	5	-0.54	206828428	139944	96.62	1515	1517	1462	1917	1033	1475	1477.94	1.35	0	-26147	1519	1496	1477	1454	1435	1508	1466	112	442	500	940	1	1	22460985	330	14.38	0.89	12	0.62	102.00	1649.00	3090	20230508	-52.52	1340	20231031	9.48	1820	-19.40	20240125	1458	0.62	20240313	3090	-52.52	20230508	1340	9.48	20231031	2.44	N	014910	500	112 억		303897	N	N	10	N	00	N
92	20240314	140304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1465	-10	5	-0.68	179619687	121477	83.87	1515	1517	1462	1917	1033	1475	1478.63	1.35	0	-30320	1519	1496	1477	1454	1435	1508	1466	112	442	500	940	1	1	22460985	329	14.36	0.89	12	0.54	102.00	1649.00	3090	20230508	-52.59	1340	20231031	9.33	1820	-19.51	20240125	1458	0.48	20240313	3090	-52.59	20230508	1340	9.33	20231031	2.44	N	014910	500	112 억		303897	N	N	10	N	00	N
93	20240314	130304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1469	-6	5	-0.41	138028794	93062	64.25	1515	1517	1462	1917	1033	1475	1483.19	1.35	0	-30349	1519	1496	1477	1454	1435	1508	1466	112	442	500	940	1	1	22460985	330	14.40	0.89	12	0.41	102.00	1649.00	3090	20230508	-52.46	1340	20231031	9.63	1820	-19.29	20240125	1458	0.75	20240313	3090	-52.46	20230508	1340	9.63	20231031	2.44	N	014910	500	112 억		303897	N	N	10	N	00	N
94	20240314	120304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1470	-5	5	-0.34	120973893	81409	56.21	1515	1517	1464	1917	1033	1475	1486.00	1.35	0	-30603	1519	1496	1477	1454	1435	1508	1466	112	442	500	940	1	1	22460985	330	14.41	0.89	12	0.36	102.00	1649.00	3090	20230508	-52.43	1340	20231031	9.70	1820	-19.23	20240125	1458	0.82	20240313	3090	-52.43	20230508	1340	9.70	20231031	2.44	N	014910	500	112 억		303897	N	N	10	N	00	N
95	20240314	110305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1467	-8	5	-0.54	94802024	63564	43.89	1515	1517	1467	1917	1033	1475	1491.44	1.35	0	-33337	1519	1496	1477	1454	1435	1508	1466	112	442	500	940	1	1	22460985	330	14.38	0.89	12	0.28	102.00	1649.00	3090	20230508	-52.52	1340	20231031	9.48	1820	-19.40	20240125	1458	0.62	20240313	3090	-52.52	20230508	1340	9.48	20231031	2.44	N	014910	500	112 억		303897	N	N	10	N	00	N
96	20240314	100306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1474	-1	5	-0.07	66535218	44372	30.64	1515	1517	1467	1917	1033	1475	1499.49	1.35	0	-25681	1519	1496	1477	1454	1435	1508	1466	112	442	500	940	1	1	22460985	331	14.45	0.89	12	0.20	102.00	1649.00	3090	20230508	-52.30	1340	20231031	10.00	1820	-19.01	20240125	1458	1.10	20240313	3090	-52.30	20230508	1340	10.00	20231031	2.44	N	014910	500	112 억		303897	N	N	10	N	00	N
97	20240314	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1489	14	2	0.95	44496950	29387	20.29	1515	1517	1489	1917	1033	1475	1514.17	1.35	0	-16657	1519	1496	1477	1454	1435	1508	1466	112	442	500	940	1	1	22460985	334	14.60	0.90	12	0.13	102.00	1649.00	3090	20230508	-51.81	1340	20231031	11.12	1820	-18.19	20240125	1458	2.13	20240313	3090	-51.81	20230508	1340	11.12	20231031	2.44	N	014910	500	112 억		303897	N	N	10	N	00	N
98	20240313	160303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1475	-7	5	-0.47	207672540	141786	254.01	1465	1500	1458	1926	1038	1482	1464.69	1.40	0	-9330	1541	1511	1488	1458	1435	1500	1447	112	444	500	940	1	1	22460985	331	14.46	0.89	12	0.63	102.00	1649.00	3090	20230508	-52.27	1340	20231031	10.07	1820	-18.96	20240125	1458	1.17	20240313	3090	-52.27	20230508	1340	10.07	20231031	2.43	N	014910	500	112 억		314042	N	N	10	N	00	N
99	20240313	150302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1465	-17	5	-1.15	197449767	134845	241.58	1465	1500	1458	1926	1038	1482	1464.27	1.40	0	-7807	1541	1511	1488	1458	1435	1500	1447	112	444	500	940	1	1	22460985	329	14.36	0.89	12	0.60	102.00	1649.00	3090	20230508	-52.59	1340	20231031	9.33	1820	-19.51	20240125	1458	0.48	20240313	3090	-52.59	20230508	1340	9.33	20231031	2.43	N	014910	500	112 억		314042	N	N	5	N	00	N
100	20240313	140304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1464	-18	5	-1.21	94072259	64087	114.81	1465	1500	1461	1926	1038	1482	1467.88	1.40	0	-32468	1541	1511	1488	1458	1435	1500	1447	112	444	500	940	1	1	22460985	329	14.35	0.89	12	0.29	102.00	1649.00	3090	20230508	-52.62	1340	20231031	9.25	1820	-19.56	20240125	1461	0.21	20240313	3090	-52.62	20230508	1340	9.25	20231031	2.43	N	014910	500	112 억		314042	N	N	5	N	00	N
101	20240313	130306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1468	-14	5	-0.94	53076608	36080	64.64	1465	1500	1463	1926	1038	1482	1471.08	1.40	0	-13605	1541	1511	1488	1458	1435	1500	1447	112	444	500	940	1	1	22460985	330	14.39	0.89	12	0.16	102.00	1649.00	3090	20230508	-52.49	1340	20231031	9.55	1820	-19.34	20240125	1461	0.48	20240311	3090	-52.49	20230508	1340	9.55	20231031	2.43	N	014910	500	112 억		314042	N	N	5	N	00	N
102	20240313	120303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1470	-12	5	-0.81	34667664	23541	42.17	1465	1500	1463	1926	1038	1482	1472.65	1.40	0	-10866	1541	1511	1488	1458	1435	1500	1447	112	444	500	940	1	1	22460985	330	14.41	0.89	12	0.10	102.00	1649.00	3090	20230508	-52.43	1340	20231031	9.70	1820	-19.23	20240125	1461	0.62	20240311	3090	-52.43	20230508	1340	9.70	20231031	2.43	N	014910	500	112 억		314042	N	N	5	N	00	N
103	20240313	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1478	-4	5	-0.27	27820886	18887	33.84	1465	1500	1463	1926	1038	1482	1473.02	1.40	0	-8257	1541	1511	1488	1458	1435	1500	1447	112	444	500	940	1	1	22460985	332	14.49	0.90	12	0.08	102.00	1649.00	3090	20230508	-52.17	1340	20231031	10.30	1820	-18.79	20240125	1461	1.16	20240311	3090	-52.17	20230508	1340	10.30	20231031	2.43	N	014910	500	112 억		314042	N	N	5	N	00	N
104	20240313	100302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1470	-12	5	-0.81	12877138	8728	15.64	1465	1500	1463	1926	1038	1482	1475.38	1.40	0	-4629	1541	1511	1488	1458	1435	1500	1447	112	444	500	940	1	1	22460985	330	14.41	0.89	12	0.04	102.00	1649.00	3090	20230508	-52.43	1340	20231031	9.70	1820	-19.23	20240125	1461	0.62	20240311	3090	-52.43	20230508	1340	9.70	20231031	2.43	N	014910	500	112 억		314042	N	N	5	N	00	N
105	20240313	090303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1500	18	2	1.21	2930988	1993	3.57	1465	1500	1463	1926	1038	1482	1470.64	1.40	0	-475	1541	1511	1488	1458	1435	1500	1447	112	444	500	940	1	1	22460985	337	14.71	0.91	12	0.01	102.00	1649.00	3090	20230508	-51.46	1340	20231031	11.94	1820	-17.58	20240125	1461	2.67	20240311	3090	-51.46	20230508	1340	11.94	20231031	2.43	N	014910	500	112 억		314042	N	N	5	N	00	N
106	20240312	160259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1482	-10	5	-0.67	82795792	55818	73.74	1518	1518	1465	1939	1045	1492	1483.32	1.46	0	-13268	1536	1513	1487	1464	1438	1501	1452	112	447	500	950	1	1	22460985	333	14.53	0.90	12	0.25	102.00	1649.00	3090	20230508	-52.04	1340	20231031	10.60	1820	-18.57	20240125	1461	1.44	20240311	3090	-52.04	20230508	1340	10.60	20231031	2.44	N	014910	500	112 억		327310	N	N	5	N	00	N
107	20240312	150259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1477	-15	5	-1.01	79262051	53426	70.58	1518	1518	1465	1939	1045	1492	1483.59	1.46	0	-13802	1536	1513	1487	1464	1438	1501	1452	112	447	500	950	1	1	22460985	332	14.48	0.90	12	0.24	102.00	1649.00	3090	20230508	-52.20	1340	20231031	10.22	1820	-18.85	20240125	1461	1.10	20240311	3090	-52.20	20230508	1340	10.22	20231031	2.44	N	014910	500	112 억		327310	N	N	1	N	00	N
108	20240312	140257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1476	-16	5	-1.07	73116048	49255	65.07	1518	1518	1465	1939	1045	1492	1484.44	1.46	0	-12405	1536	1513	1487	1464	1438	1501	1452	112	447	500	950	1	1	22460985	332	14.47	0.90	12	0.22	102.00	1649.00	3090	20230508	-52.23	1340	20231031	10.15	1820	-18.90	20240125	1461	1.03	20240311	3090	-52.23	20230508	1340	10.15	20231031	2.44	N	014910	500	112 억		327310	N	N	1	N	00	N
109	20240312	130250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1476	-16	5	-1.07	70230746	47297	62.49	1518	1518	1465	1939	1045	1492	1484.89	1.46	0	-12310	1536	1513	1487	1464	1438	1501	1452	112	447	500	950	1	1	22460985	332	14.47	0.90	12	0.21	102.00	1649.00	3090	20230508	-52.23	1340	20231031	10.15	1820	-18.90	20240125	1461	1.03	20240311	3090	-52.23	20230508	1340	10.15	20231031	2.44	N	014910	500	112 억		327310	N	N	1	N	00	N
110	20240312	120300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1477	-15	5	-1.01	60631979	40778	53.87	1518	1518	1465	1939	1045	1492	1486.88	1.46	0	-11391	1536	1513	1487	1464	1438	1501	1452	112	447	500	950	1	1	22460985	332	14.48	0.90	12	0.18	102.00	1649.00	3090	20230508	-52.20	1340	20231031	10.22	1820	-18.85	20240125	1461	1.10	20240311	3090	-52.20	20230508	1340	10.22	20231031	2.44	N	014910	500	112 억		327310	N	N	1	N	00	N
111	20240312	110300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1482	-10	5	-0.67	44173694	29653	39.18	1518	1518	1465	1939	1045	1492	1489.69	1.46	0	-4407	1536	1513	1487	1464	1438	1501	1452	112	447	500	950	1	1	22460985	333	14.53	0.90	12	0.13	102.00	1649.00	3090	20230508	-52.04	1340	20231031	10.60	1820	-18.57	20240125	1461	1.44	20240311	3090	-52.04	20230508	1340	10.60	20231031	2.44	N	014910	500	112 억		327310	N	N	1	N	00	N
112	20240312	100259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1486	-6	5	-0.40	32096715	21499	28.40	1518	1518	1465	1939	1045	1492	1492.94	1.46	0	-4791	1536	1513	1487	1464	1438	1501	1452	112	447	500	950	1	1	22460985	334	14.57	0.90	12	0.10	102.00	1649.00	3090	20230508	-51.91	1340	20231031	10.90	1820	-18.35	20240125	1461	1.71	20240311	3090	-51.91	20230508	1340	10.90	20231031	2.44	N	014910	500	112 억		327310	N	N	1	N	00	N
113	20240312	090300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1517	25	2	1.68	6444141	4254	5.62	1518	1518	1465	1939	1045	1492	1514.84	1.46	0	-995	1536	1513	1487	1464	1438	1501	1452	112	447	500	950	1	1	22460985	341	14.87	0.92	12	0.02	102.00	1649.00	3090	20230508	-50.91	1340	20231031	13.21	1820	-16.65	20240125	1461	3.83	20240311	3090	-50.91	20230508	1340	13.21	20231031	2.44	N	014910	500	112 억		327310	N	N	1	N	00	N
114	20240311	160259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1492	4	2	0.27	111972805	75637	70.74	1510	1510	1461	1934	1042	1488	1480.39	1.46	0	-4256	1525	1506	1494	1475	1463	1500	1469	112	446	500	950	1	1	22460985	335	14.63	0.90	12	0.34	102.00	1649.00	3090	20230508	-51.72	1340	20231031	11.34	1820	-18.02	20240125	1461	2.12	20240311	3090	-51.72	20230508	1340	11.34	20231031	2.40	N	014910	500	112 억		328860	N	N	1	N	00	N
115	20240311	150259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	7	2	0.47	105892268	71544	66.91	1510	1510	1461	1934	1042	1488	1480.10	1.46	0	-3847	1525	1506	1494	1475	1463	1500	1469	112	446	500	950	1	1	22460985	336	14.66	0.91	12	0.32	102.00	1649.00	3090	20230508	-51.62	1340	20231031	11.57	1820	-17.86	20240125	1461	2.33	20240311	3090	-51.62	20230508	1340	11.57	20231031	2.40	N	014910	500	112 억		328860	N	N	10	N	00	N
116	20240311	140257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	7	2	0.47	99092180	66987	62.65	1510	1510	1461	1934	1042	1488	1479.27	1.46	0	-3841	1525	1506	1494	1475	1463	1500	1469	112	446	500	950	1	1	22460985	336	14.66	0.91	12	0.30	102.00	1649.00	3090	20230508	-51.62	1340	20231031	11.57	1820	-17.86	20240125	1461	2.33	20240311	3090	-51.62	20230508	1340	11.57	20231031	2.40	N	014910	500	112 억		328860	N	N	10	N	00	N
117	20240311	130259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1480	-8	5	-0.54	82657814	55892	52.27	1510	1510	1461	1934	1042	1488	1478.88	1.46	0	-4472	1525	1506	1494	1475	1463	1500	1469	112	446	500	950	1	1	22460985	332	14.51	0.90	12	0.25	102.00	1649.00	3090	20230508	-52.10	1340	20231031	10.45	1820	-18.68	20240125	1461	1.30	20240311	3090	-52.10	20230508	1340	10.45	20231031	2.40	N	014910	500	112 억		328860	N	N	10	N	00	N
118	20240311	120301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1470	-18	5	-1.21	80408529	54365	50.85	1510	1510	1461	1934	1042	1488	1479.05	1.46	0	-4571	1525	1506	1494	1475	1463	1500	1469	112	446	500	950	1	1	22460985	330	14.41	0.89	12	0.24	102.00	1649.00	3090	20230508	-52.43	1340	20231031	9.70	1820	-19.23	20240125	1461	0.62	20240311	3090	-52.43	20230508	1340	9.70	20231031	2.40	N	014910	500	112 억		328860	N	N	10	N	00	N
119	20240311	110257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1479	-9	5	-0.60	76940467	52014	48.65	1510	1510	1461	1934	1042	1488	1479.23	1.46	0	-3045	1525	1506	1494	1475	1463	1500	1469	112	446	500	950	1	1	22460985	332	14.50	0.90	12	0.23	102.00	1649.00	3090	20230508	-52.14	1340	20231031	10.37	1820	-18.74	20240125	1461	1.23	20240311	3090	-52.14	20230508	1340	10.37	20231031	2.40	N	014910	500	112 억		328860	N	N	10	N	00	N
120	20240311	100256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1477	-11	5	-0.74	58253540	39444	36.89	1510	1510	1461	1934	1042	1488	1476.87	1.46	0	-3008	1525	1506	1494	1475	1463	1500	1469	112	446	500	950	1	1	22460985	332	14.48	0.90	12	0.18	102.00	1649.00	3090	20230508	-52.20	1340	20231031	10.22	1820	-18.85	20240125	1461	1.10	20240311	3090	-52.20	20230508	1340	10.22	20231031	2.40	N	014910	500	112 억		328860	N	N	10	N	00	N
121	20240311	090255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1488	0	3	0.00	11381819	7590	7.10	1510	1510	1485	1934	1042	1488	1499.58	1.46	0	-4687	1525	1506	1494	1475	1463	1500	1469	112	446	500	950	1	1	22460985	334	14.59	0.90	12	0.03	102.00	1649.00	3090	20230508	-51.84	1340	20231031	11.04	1820	-18.24	20240125	1479	0.61	20240131	3090	-51.84	20230508	1340	11.04	20231031	2.40	N	014910	500	112 억		328860	N	N	10	N	00	N
122	20240308	160258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1488	-15	5	-1.00	156772910	104856	102.23	1503	1513	1482	1953	1053	1503	1495.13	1.42	0	9401	1538	1520	1509	1491	1480	1515	1486	112	450	500	960	1	1	22460985	334	14.59	0.90	12	0.47	102.00	1649.00	3090	20230508	-51.84	1340	20231031	11.04	1820	-18.24	20240125	1479	0.61	20240131	3090	-51.84	20230508	1340	11.04	20231031	2.33	N	014910	500	112 억		319460	N	N	10	N	00	N
123	20240308	150257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1487	-16	5	-1.06	139719930	93370	91.03	1503	1513	1482	1953	1053	1503	1496.41	1.42	0	9479	1538	1520	1509	1491	1480	1515	1486	112	450	500	960	1	1	22460985	334	14.58	0.90	12	0.42	102.00	1649.00	3090	20230508	-51.88	1340	20231031	10.97	1820	-18.30	20240125	1479	0.54	20240131	3090	-51.88	20230508	1340	10.97	20231031	2.33	N	014910	500	112 억		319460	N	N	4	N	00	N
124	20240308	140256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1492	-11	5	-0.73	121238168	80923	78.89	1503	1513	1482	1953	1053	1503	1498.19	1.42	0	5770	1538	1520	1509	1491	1480	1515	1486	112	450	500	960	1	1	22460985	335	14.63	0.90	12	0.36	102.00	1649.00	3090	20230508	-51.72	1340	20231031	11.34	1820	-18.02	20240125	1479	0.88	20240131	3090	-51.72	20230508	1340	11.34	20231031	2.33	N	014910	500	112 억		319460	N	N	4	N	00	N
125	20240308	130256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1495	-8	5	-0.53	104866701	69923	68.17	1503	1513	1490	1953	1053	1503	1499.75	1.42	0	7418	1538	1520	1509	1491	1480	1515	1486	112	450	500	960	1	1	22460985	336	14.66	0.91	12	0.31	102.00	1649.00	3090	20230508	-51.62	1340	20231031	11.57	1820	-17.86	20240125	1479	1.08	20240131	3090	-51.62	20230508	1340	11.57	20231031	2.33	N	014910	500	112 억		319460	N	N	4	N	00	N
126	20240308	120257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1506	3	2	0.20	99203948	66154	64.50	1503	1513	1490	1953	1053	1503	1499.59	1.42	0	9059	1538	1520	1509	1491	1480	1515	1486	112	450	500	960	1	1	22460985	338	14.76	0.91	12	0.29	102.00	1649.00	3090	20230508	-51.26	1340	20231031	12.39	1820	-17.25	20240125	1479	1.83	20240131	3090	-51.26	20230508	1340	12.39	20231031	2.33	N	014910	500	112 억		319460	N	N	4	N	00	N
127	20240308	110255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1500	-3	5	-0.20	86541860	57751	56.30	1503	1509	1490	1953	1053	1503	1498.53	1.42	0	6777	1538	1520	1509	1491	1480	1515	1486	112	450	500	960	1	1	22460985	337	14.71	0.91	12	0.26	102.00	1649.00	3090	20230508	-51.46	1340	20231031	11.94	1820	-17.58	20240125	1479	1.42	20240131	3090	-51.46	20230508	1340	11.94	20231031	2.33	N	014910	500	112 억		319460	N	N	4	N	00	N
128	20240308	100255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1508	5	2	0.33	33914999	22556	21.99	1503	1509	1501	1953	1053	1503	1503.59	1.42	0	6603	1538	1520	1509	1491	1480	1515	1486	112	450	500	960	1	1	22460985	339	14.78	0.91	12	0.10	102.00	1649.00	3090	20230508	-51.20	1340	20231031	12.54	1820	-17.14	20240125	1479	1.96	20240131	3090	-51.20	20230508	1340	12.54	20231031	2.33	N	014910	500	112 억		319460	N	N	4	N	00	N
129	20240308	090254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1502	-1	5	-0.07	272042	181	0.18	1503	1503	1502	1953	1053	1503	1502.99	1.42	0	-28	1538	1520	1509	1491	1480	1515	1486	112	450	500	960	1	1	22460985	337	14.73	0.91	12	0.00	102.00	1649.00	3090	20230508	-51.39	1340	20231031	12.09	1820	-17.47	20240125	1479	1.56	20240131	3090	-51.39	20230508	1340	12.09	20231031	2.33	N	014910	500	112 억		319460	N	N	4	N	00	N
130	20240307	160256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1503	-5	5	-0.33	154338471	102571	159.58	1527	1527	1498	1960	1056	1508	1504.70	1.45	0	-5857	1541	1524	1512	1495	1483	1518	1489	112	452	500	960	1	1	22460985	338	14.74	0.91	12	0.46	102.00	1649.00	3090	20230508	-51.36	1340	20231031	12.16	1820	-17.42	20240125	1479	1.62	20240131	3090	-51.36	20230508	1340	12.16	20231031	2.28	N	014910	500	112 억		325349	N	N	4	N	00	N
131	20240307	150244	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1504	-4	5	-0.27	143981912	95671	148.84	1527	1527	1498	1960	1056	1508	1504.97	1.45	0	-6156	1541	1524	1512	1495	1483	1518	1489	112	452	500	960	1	1	22460985	338	14.75	0.91	12	0.43	102.00	1649.00	3090	20230508	-51.33	1340	20231031	12.24	1820	-17.36	20240125	1479	1.69	20240131	3090	-51.33	20230508	1340	12.24	20231031	2.28	N	014910	500	112 억		325349	N	N	54	N	00	N
132	20240307	140252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1502	-6	5	-0.40	110087194	73065	113.67	1527	1527	1498	1960	1056	1508	1506.70	1.45	0	-12313	1541	1524	1512	1495	1483	1518	1489	112	452	500	960	1	1	22460985	337	14.73	0.91	12	0.33	102.00	1649.00	3090	20230508	-51.39	1340	20231031	12.09	1820	-17.47	20240125	1479	1.56	20240131	3090	-51.39	20230508	1340	12.09	20231031	2.28	N	014910	500	112 억		325349	N	N	54	N	00	N
133	20240307	130253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1500	-8	5	-0.53	101899486	67615	105.19	1527	1527	1498	1960	1056	1508	1507.05	1.45	0	-10892	1541	1524	1512	1495	1483	1518	1489	112	452	500	960	1	1	22460985	337	14.71	0.91	12	0.30	102.00	1649.00	3090	20230508	-51.46	1340	20231031	11.94	1820	-17.58	20240125	1479	1.42	20240131	3090	-51.46	20230508	1340	11.94	20231031	2.28	N	014910	500	112 억		325349	N	N	54	N	00	N
134	20240307	120253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1506	-2	5	-0.13	81480316	54022	84.05	1527	1527	1498	1960	1056	1508	1508.28	1.45	0	-9781	1541	1524	1512	1495	1483	1518	1489	112	452	500	960	1	1	22460985	338	14.76	0.91	12	0.24	102.00	1649.00	3090	20230508	-51.26	1340	20231031	12.39	1820	-17.25	20240125	1479	1.83	20240131	3090	-51.26	20230508	1340	12.39	20231031	2.28	N	014910	500	112 억		325349	N	N	54	N	00	N
135	20240307	110256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1501	-7	5	-0.46	72489085	48056	74.77	1527	1527	1498	1960	1056	1508	1508.43	1.45	0	-8051	1541	1524	1512	1495	1483	1518	1489	112	452	500	960	1	1	22460985	337	14.72	0.91	12	0.21	102.00	1649.00	3090	20230508	-51.42	1340	20231031	12.01	1820	-17.53	20240125	1479	1.49	20240131	3090	-51.42	20230508	1340	12.01	20231031	2.28	N	014910	500	112 억		325349	N	N	54	N	00	N
136	20240307	100256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1514	6	2	0.40	47530027	31489	48.99	1527	1527	1498	1960	1056	1508	1509.42	1.45	0	-8512	1541	1524	1512	1495	1483	1518	1489	112	452	500	960	1	1	22460985	340	14.84	0.92	12	0.14	102.00	1649.00	3090	20230508	-51.00	1340	20231031	12.99	1820	-16.81	20240125	1479	2.37	20240131	3090	-51.00	20230508	1340	12.99	20231031	2.28	N	014910	500	112 억		325349	N	N	54	N	00	N
137	20240307	090253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1527	19	2	1.26	5465133	3579	5.57	1527	1527	1527	1960	1056	1508	1527.00	1.45	0	-1523	1541	1524	1512	1495	1483	1518	1489	112	452	500	960	1	1	22460985	343	14.97	0.93	12	0.02	102.00	1649.00	3090	20230508	-50.58	1340	20231031	13.96	1820	-16.10	20240125	1479	3.25	20240131	3090	-50.58	20230508	1340	13.96	20231031	2.28	N	014910	500	112 억		325349	N	N	54	N	00	N
138	20240306	160252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1508	-3	5	-0.20	96291564	63626	37.63	1511	1529	1500	1964	1058	1511	1513.41	1.48	0	-7556	1589	1549	1525	1485	1461	1538	1474	112	453	500	960	1	1	22460985	339	14.78	0.91	12	0.28	102.00	1649.00	3090	20230508	-51.20	1340	20231031	12.54	1820	-17.14	20240125	1479	1.96	20240131	3090	-51.20	20230508	1340	12.54	20231031	2.28	N	014910	500	112 억		332905	N	N	54	N	00	N
139	20240306	150253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1520	9	2	0.60	89803821	59332	35.09	1511	1529	1500	1964	1058	1511	1513.59	1.48	0	-7734	1589	1549	1525	1485	1461	1538	1474	112	453	500	960	1	1	22460985	341	14.90	0.92	12	0.26	102.00	1649.00	3090	20230508	-50.81	1340	20231031	13.43	1820	-16.48	20240125	1479	2.77	20240131	3090	-50.81	20230508	1340	13.43	20231031	2.28	N	014910	500	112 억		332905	N	N	19	N	00	N
140	20240306	140252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1508	-3	5	-0.20	89407973	59070	34.94	1511	1529	1500	1964	1058	1511	1513.60	1.48	0	-7755	1589	1549	1525	1485	1461	1538	1474	112	453	500	960	1	1	22460985	339	14.78	0.91	12	0.26	102.00	1649.00	3090	20230508	-51.20	1340	20231031	12.54	1820	-17.14	20240125	1479	1.96	20240131	3090	-51.20	20230508	1340	12.54	20231031	2.28	N	014910	500	112 억		332905	N	N	19	N	00	N
141	20240306	130253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1529	18	2	1.19	77997194	51530	30.48	1511	1529	1500	1964	1058	1511	1513.64	1.48	0	-1304	1589	1549	1525	1485	1461	1538	1474	112	453	500	960	1	1	22460985	343	14.99	0.93	12	0.23	102.00	1649.00	3090	20230508	-50.52	1340	20231031	14.10	1820	-15.99	20240125	1479	3.38	20240131	3090	-50.52	20230508	1340	14.10	20231031	2.28	N	014910	500	112 억		332905	N	N	19	N	00	N
142	20240306	120254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1514	3	2	0.20	46917947	30976	18.32	1511	1529	1500	1964	1058	1511	1514.68	1.48	0	-2238	1589	1549	1525	1485	1461	1538	1474	112	453	500	960	1	1	22460985	340	14.84	0.92	12	0.14	102.00	1649.00	3090	20230508	-51.00	1340	20231031	12.99	1820	-16.81	20240125	1479	2.37	20240131	3090	-51.00	20230508	1340	12.99	20231031	2.28	N	014910	500	112 억		332905	N	N	19	N	00	N
143	20240306	110254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1520	9	2	0.60	39802635	26274	15.54	1511	1529	1500	1964	1058	1511	1514.94	1.48	0	-2238	1589	1549	1525	1485	1461	1538	1474	112	453	500	960	1	1	22460985	341	14.90	0.92	12	0.12	102.00	1649.00	3090	20230508	-50.81	1340	20231031	13.43	1820	-16.48	20240125	1479	2.77	20240131	3090	-50.81	20230508	1340	13.43	20231031	2.28	N	014910	500	112 억		332905	N	N	19	N	00	N
144	20240306	100250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1529	18	2	1.19	31020832	20501	12.13	1511	1529	1500	1964	1058	1511	1513.16	1.48	0	-967	1589	1549	1525	1485	1461	1538	1474	112	453	500	960	1	1	22460985	343	14.99	0.93	12	0.09	102.00	1649.00	3090	20230508	-50.52	1340	20231031	14.10	1820	-15.99	20240125	1479	3.38	20240131	3090	-50.52	20230508	1340	14.10	20231031	2.28	N	014910	500	112 억		332905	N	N	19	N	00	N
145	20240306	090253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1520	9	2	0.60	7243550	4791	2.83	1511	1520	1510	1964	1058	1511	1511.96	1.48	0	-2850	1589	1549	1525	1485	1461	1538	1474	112	453	500	960	1	1	22460985	341	14.90	0.92	12	0.02	102.00	1649.00	3090	20230508	-50.81	1340	20231031	13.43	1820	-16.48	20240125	1479	2.77	20240131	3090	-50.81	20230508	1340	13.43	20231031	2.28	N	014910	500	112 억		332905	N	N	19	N	00	N
146	20240305	160251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1511	-45	5	-2.89	256742716	169011	117.14	1541	1565	1501	2020	1090	1556	1519.09	1.50	0	-3190	1610	1582	1552	1524	1494	1597	1539	112	464	500	990	1	1	22460985	339	14.81	0.92	12	0.75	102.00	1649.00	3090	20230508	-51.10	1340	20231031	12.76	1820	-16.98	20240125	1479	2.16	20240131	3090	-51.10	20230508	1340	12.76	20231031	2.28	N	014910	500	112 억		336665	N	N	19	N	00	N
147	20240305	150254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1502	-54	5	-3.47	230916226	151877	105.26	1541	1565	1502	2020	1090	1556	1520.41	1.50	0	924	1610	1582	1552	1524	1494	1597	1539	112	464	500	990	1	1	22460985	337	14.73	0.91	12	0.68	102.00	1649.00	3090	20230508	-51.39	1340	20231031	12.09	1820	-17.47	20240125	1479	1.56	20240131	3090	-51.39	20230508	1340	12.09	20231031	2.28	N	014910	500	112 억		336665	N	N	33	N	00	N
148	20240305	140248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1510	-46	5	-2.96	175574771	115153	79.81	1541	1565	1505	2020	1090	1556	1524.71	1.50	0	-5783	1610	1582	1552	1524	1494	1597	1539	112	464	500	990	1	1	22460985	339	14.80	0.92	12	0.51	102.00	1649.00	3090	20230508	-51.13	1340	20231031	12.69	1820	-17.03	20240125	1479	2.10	20240131	3090	-51.13	20230508	1340	12.69	20231031	2.28	N	014910	500	112 억		336665	N	N	33	N	00	N
149	20240305	130250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1521	-35	5	-2.25	117180121	76601	53.09	1541	1565	1517	2020	1090	1556	1529.74	1.50	0	1906	1610	1582	1552	1524	1494	1597	1539	112	464	500	990	1	1	22460985	342	14.91	0.92	12	0.34	102.00	1649.00	3090	20230508	-50.78	1340	20231031	13.51	1820	-16.43	20240125	1479	2.84	20240131	3090	-50.78	20230508	1340	13.51	20231031	2.28	N	014910	500	112 억		336665	N	N	33	N	00	N
150	20240305	120250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1519	-37	5	-2.38	106670680	69689	48.30	1541	1565	1517	2020	1090	1556	1530.66	1.50	0	1401	1610	1582	1552	1524	1494	1597	1539	112	464	500	990	1	1	22460985	341	14.89	0.92	12	0.31	102.00	1649.00	3090	20230508	-50.84	1340	20231031	13.36	1820	-16.54	20240125	1479	2.70	20240131	3090	-50.84	20230508	1340	13.36	20231031	2.28	N	014910	500	112 억		336665	N	N	33	N	00	N
151	20240305	110251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1524	-32	5	-2.06	80672646	52596	36.45	1541	1565	1520	2020	1090	1556	1533.81	1.50	0	5526	1610	1582	1552	1524	1494	1597	1539	112	464	500	990	1	1	22460985	342	14.94	0.92	12	0.23	102.00	1649.00	3090	20230508	-50.68	1340	20231031	13.73	1820	-16.26	20240125	1479	3.04	20240131	3090	-50.68	20230508	1340	13.73	20231031	2.28	N	014910	500	112 억		336665	N	N	33	N	00	N
152	20240305	100250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1539	-17	5	-1.09	44209984	28668	19.87	1541	1565	1534	2020	1090	1556	1542.13	1.50	0	-1548	1610	1582	1552	1524	1494	1597	1539	112	464	500	990	1	1	22460985	346	15.09	0.93	12	0.13	102.00	1649.00	3090	20230508	-50.19	1340	20231031	14.85	1820	-15.44	20240125	1479	4.06	20240131	3090	-50.19	20230508	1340	14.85	20231031	2.28	N	014910	500	112 억		336665	N	N	33	N	00	N
153	20240305	090250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1543	-13	5	-0.84	19185234	12445	8.63	1541	1565	1541	2020	1090	1556	1541.59	1.50	0	1079	1610	1582	1552	1524	1494	1597	1539	112	464	500	990	1	1	22460985	347	15.13	0.94	12	0.06	102.00	1649.00	3090	20230508	-50.06	1340	20231031	15.15	1820	-15.22	20240125	1479	4.33	20240131	3090	-50.06	20230508	1340	15.15	20231031	2.28	N	014910	500	112 억		336665	N	N	33	N	00	N
154	20240304	160249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1556	3	2	0.19	222108379	144277	255.14	1553	1580	1522	2015	1088	1553	1539.46	1.51	0	-2739	1591	1572	1561	1542	1531	1566	1536	112	462	500	990	1	1	22460985	349	15.25	0.94	12	0.64	102.00	1649.00	3090	20230508	-49.64	1340	20231031	16.12	1820	-14.51	20240125	1479	5.21	20240131	3090	-49.64	20230508	1340	16.12	20231031	2.28	N	014910	500	112 억		338829	N	N	33	N	00	N
155	20240304	150249	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1543	-10	5	-0.64	206870416	134411	237.69	1553	1580	1522	2015	1088	1553	1539.09	1.51	0	-578	1591	1572	1561	1542	1531	1566	1536	112	462	500	990	1	1	22460985	347	15.13	0.94	12	0.60	102.00	1649.00	3090	20230508	-50.06	1340	20231031	15.15	1820	-15.22	20240125	1479	4.33	20240131	3090	-50.06	20230508	1340	15.15	20231031	2.28	N	014910	500	112 억		338829	N	N	40	N	00	N
156	20240304	140237	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1524	-29	5	-1.87	182301665	118530	209.61	1553	1561	1522	2015	1088	1553	1538.02	1.51	0	1828	1591	1572	1561	1542	1531	1566	1536	112	462	500	990	1	1	22460985	342	14.94	0.92	12	0.53	102.00	1649.00	3090	20230508	-50.68	1340	20231031	13.73	1820	-16.26	20240125	1479	3.04	20240131	3090	-50.68	20230508	1340	13.73	20231031	2.28	N	014910	500	112 억		338829	N	N	40	N	00	N
157	20240304	130247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1526	-27	5	-1.74	152650459	99122	175.29	1553	1561	1526	2015	1088	1553	1540.03	1.51	0	4916	1591	1572	1561	1542	1531	1566	1536	112	462	500	990	1	1	22460985	343	14.96	0.93	12	0.44	102.00	1649.00	3090	20230508	-50.61	1340	20231031	13.88	1820	-16.15	20240125	1479	3.18	20240131	3090	-50.61	20230508	1340	13.88	20231031	2.28	N	014910	500	112 억		338829	N	N	40	N	00	N
158	20240304	120238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1539	-14	5	-0.90	141616311	91900	162.51	1553	1561	1526	2015	1088	1553	1540.98	1.51	0	8168	1591	1572	1561	1542	1531	1566	1536	112	462	500	990	1	1	22460985	346	15.09	0.93	12	0.41	102.00	1649.00	3090	20230508	-50.19	1340	20231031	14.85	1820	-15.44	20240125	1479	4.06	20240131	3090	-50.19	20230508	1340	14.85	20231031	2.28	N	014910	500	112 억		338829	N	N	40	N	00	N
159	20240304	110246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1539	-14	5	-0.90	98822085	63933	113.06	1553	1561	1536	2015	1088	1553	1545.71	1.51	0	5321	1591	1572	1561	1542	1531	1566	1536	112	462	500	990	1	1	22460985	346	15.09	0.93	12	0.28	102.00	1649.00	3090	20230508	-50.19	1340	20231031	14.85	1820	-15.44	20240125	1479	4.06	20240131	3090	-50.19	20230508	1340	14.85	20231031	2.28	N	014910	500	112 억		338829	N	N	40	N	00	N
160	20240304	100247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1547	-6	5	-0.39	62991290	40697	71.97	1553	1561	1540	2015	1088	1553	1547.81	1.51	0	6230	1591	1572	1561	1542	1531	1566	1536	112	462	500	990	1	1	22460985	347	15.17	0.94	12	0.18	102.00	1649.00	3090	20230508	-49.94	1340	20231031	15.45	1820	-15.00	20240125	1479	4.60	20240131	3090	-49.94	20230508	1340	15.45	20231031	2.28	N	014910	500	112 억		338829	N	N	40	N	00	N
161	20240304	090247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1546	-7	5	-0.45	12556488	8086	14.30	1553	1553	1546	2015	1088	1553	1552.87	1.51	0	-1433	1591	1572	1561	1542	1531	1566	1536	112	462	500	990	1	1	22460985	347	15.16	0.94	12	0.04	102.00	1649.00	3090	20230508	-49.97	1340	20231031	15.37	1820	-15.05	20240125	1479	4.53	20240131	3090	-49.97	20230508	1340	15.37	20231031	2.28	N	014910	500	112 억		338829	N	N	40	N	00	N