KissMeData/044380/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	160501	57	100.00	KOSPI		전기.전자	N	N	N	N		N	500	-5	5	-0.99	63897935	128794	144.52	505	507	485	656	354	505	496.12	0.93	0	-322	516	510	502	496	488	506	492	118	151	200	340	1	1	59199244	296	-5.26	0.66	12	0.22	-95.00	753.00	830	20230511	-39.76	459	20240319	8.93	618	-19.09	20240111	459	8.93	20240319	830	-39.76	20230511	459	8.93	20240319	0.88	N	044380	200	118 억		549109	N	N	1	N	00	N
3	20240329	150502	57	100.00	KOSPI		전기.전자	N	N	N	N		N	498	-7	5	-1.39	62680868	126350	141.78	505	507	485	656	354	505	496.09	0.93	0	184	516	510	502	496	488	506	492	118	151	200	340	1	1	59199244	295	-5.24	0.66	12	0.21	-95.00	753.00	830	20230511	-40.00	459	20240319	8.50	618	-19.42	20240111	459	8.50	20240319	830	-40.00	20230511	459	8.50	20240319	0.88	N	044380	200	118 억		549109	N	N	20	N	00	N
4	20240329	140456	57	100.00	KOSPI		전기.전자	N	N	N	N		N	500	-5	5	-0.99	50473554	101738	114.16	505	507	485	656	354	505	496.11	0.93	0	1593	516	510	502	496	488	506	492	118	151	200	340	1	1	59199244	296	-5.26	0.66	12	0.17	-95.00	753.00	830	20230511	-39.76	459	20240319	8.93	618	-19.09	20240111	459	8.93	20240319	830	-39.76	20230511	459	8.93	20240319	0.88	N	044380	200	118 억		549109	N	N	20	N	00	N
5	20240329	130453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	496	-9	5	-1.78	47792062	96348	108.11	505	507	485	656	354	505	496.04	0.93	0	1593	516	510	502	496	488	506	492	118	151	200	340	1	1	59199244	294	-5.22	0.66	12	0.16	-95.00	753.00	830	20230511	-40.24	459	20240319	8.06	618	-19.74	20240111	459	8.06	20240319	830	-40.24	20230511	459	8.06	20240319	0.88	N	044380	200	118 억		549109	N	N	20	N	00	N
6	20240329	120458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	495	-10	5	-1.98	43051771	86795	97.39	505	507	485	656	354	505	496.02	0.93	0	3318	516	510	502	496	488	506	492	118	151	200	340	1	1	59199244	293	-5.21	0.66	12	0.15	-95.00	753.00	830	20230511	-40.36	459	20240319	7.84	618	-19.90	20240111	459	7.84	20240319	830	-40.36	20230511	459	7.84	20240319	0.88	N	044380	200	118 억		549109	N	N	20	N	00	N
7	20240329	110450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	496	-9	5	-1.78	30232876	61002	68.45	505	507	485	656	354	505	495.60	0.93	0	3507	516	510	502	496	488	506	492	118	151	200	340	1	1	59199244	294	-5.22	0.66	12	0.10	-95.00	753.00	830	20230511	-40.24	459	20240319	8.06	618	-19.74	20240111	459	8.06	20240319	830	-40.24	20230511	459	8.06	20240319	0.88	N	044380	200	118 억		549109	N	N	20	N	00	N
8	20240329	100453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	499	-6	5	-1.19	24259960	48966	54.94	505	507	485	656	354	505	495.45	0.93	0	852	516	510	502	496	488	506	492	118	151	200	340	1	1	59199244	295	-5.25	0.66	12	0.08	-95.00	753.00	830	20230511	-39.88	459	20240319	8.71	618	-19.26	20240111	459	8.71	20240319	830	-39.88	20230511	459	8.71	20240319	0.88	N	044380	200	118 억		549109	N	N	20	N	00	N
9	20240329	090450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	485	-20	5	-3.96	15875523	32122	36.04	505	505	485	656	354	505	494.23	0.93	0	-1300	516	510	502	496	488	506	492	118	151	200	340	1	1	59199244	287	-5.11	0.64	12	0.05	-95.00	753.00	830	20230511	-41.57	459	20240319	5.66	618	-21.52	20240111	459	5.66	20240319	830	-41.57	20230511	459	5.66	20240319	0.88	N	044380	200	118 억		549109	N	N	20	N	00	N
10	20240328	160455	57	100.00	KOSPI		전기.전자	N	N	N	N		N	505	4	2	0.80	44673464	89105	66.82	508	508	494	651	351	501	501.35	0.90	0	13986	516	508	502	494	488	505	491	118	150	200	340	1	1	59199244	299	-5.32	0.67	12	0.15	-95.00	753.00	830	20230511	-39.16	459	20240319	10.02	618	-18.28	20240111	459	10.02	20240319	830	-39.16	20230511	459	10.02	20240319	0.87	N	044380	200	118 억		535143	N	N	20	N	00	N
11	20240328	150456	57	100.00	KOSPI		전기.전자	N	N	N	N		N	504	3	2	0.60	37498268	74884	56.15	508	508	494	651	351	501	500.75	0.90	0	13035	516	508	502	494	488	505	491	118	150	200	340	1	1	59199244	298	-5.31	0.67	12	0.13	-95.00	753.00	830	20230511	-39.28	459	20240319	9.80	618	-18.45	20240111	459	9.80	20240319	830	-39.28	20230511	459	9.80	20240319	0.87	N	044380	200	118 억		535143	N	N	9	N	00	N
12	20240328	140449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	506	5	2	1.00	35150123	70219	52.65	508	508	494	651	351	501	500.58	0.90	0	11988	516	508	502	494	488	505	491	118	150	200	340	1	1	59199244	300	-5.33	0.67	12	0.12	-95.00	753.00	830	20230511	-39.04	459	20240319	10.24	618	-18.12	20240111	459	10.24	20240319	830	-39.04	20230511	459	10.24	20240319	0.87	N	044380	200	118 억		535143	N	N	9	N	00	N
13	20240328	130448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	502	1	2	0.20	31459425	62878	47.15	508	508	494	651	351	501	500.32	0.90	0	11873	516	508	502	494	488	505	491	118	150	200	340	1	1	59199244	297	-5.28	0.67	12	0.11	-95.00	753.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.87	N	044380	200	118 억		535143	N	N	9	N	00	N
14	20240328	120453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	502	1	2	0.20	23701040	47441	35.57	508	508	494	651	351	501	499.59	0.90	0	11817	516	508	502	494	488	505	491	118	150	200	340	1	1	59199244	297	-5.28	0.67	12	0.08	-95.00	753.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.87	N	044380	200	118 억		535143	N	N	9	N	00	N
15	20240328	110450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	503	2	2	0.40	23246710	46536	34.90	508	508	494	651	351	501	499.54	0.90	0	11817	516	508	502	494	488	505	491	118	150	200	340	1	1	59199244	298	-5.29	0.67	12	0.08	-95.00	753.00	830	20230511	-39.40	459	20240319	9.59	618	-18.61	20240111	459	9.59	20240319	830	-39.40	20230511	459	9.59	20240319	0.87	N	044380	200	118 억		535143	N	N	9	N	00	N
16	20240328	100451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	500	-1	5	-0.20	17657255	35391	26.54	508	508	494	651	351	501	498.92	0.90	0	11001	516	508	502	494	488	505	491	118	150	200	340	1	1	59199244	296	-5.26	0.66	12	0.06	-95.00	753.00	830	20230511	-39.76	459	20240319	8.93	618	-19.09	20240111	459	8.93	20240319	830	-39.76	20230511	459	8.93	20240319	0.87	N	044380	200	118 억		535143	N	N	9	N	00	N
17	20240328	090459	57	100.00	KOSPI		전기.전자	N	N	N	N		N	508	7	2	1.40	1500632	2954	2.22	508	508	508	651	351	501	508.00	0.90	0	-292	516	508	502	494	488	505	491	118	150	200	340	1	1	59199244	301	-5.35	0.67	12	0.00	-95.00	753.00	830	20230511	-38.80	459	20240319	10.68	618	-17.80	20240111	459	10.68	20240319	830	-38.80	20230511	459	10.68	20240319	0.87	N	044380	200	118 억		535143	N	N	9	N	00	N
18	20240327	160456	57	100.00	KOSPI		전기.전자	N	N	N	N		N	501	-9	5	-1.76	66409756	132450	162.86	510	510	496	663	357	510	501.39	0.90	0	4854	518	513	509	504	500	516	507	118	153	200	340	1	1	59199244	297	-5.27	0.67	12	0.22	-95.00	753.00	830	20230511	-39.64	459	20240319	9.15	618	-18.93	20240111	459	9.15	20240319	830	-39.64	20230511	459	9.15	20240319	0.88	N	044380	200	118 억		530258	N	N	9	N	00	N
19	20240327	150458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	501	-9	5	-1.76	60809981	121251	149.09	510	510	496	663	357	510	501.52	0.90	0	4397	518	513	509	504	500	516	507	118	153	200	340	1	1	59199244	297	-5.27	0.67	12	0.20	-95.00	753.00	830	20230511	-39.64	459	20240319	9.15	618	-18.93	20240111	459	9.15	20240319	830	-39.64	20230511	459	9.15	20240319	0.88	N	044380	200	118 억		530258	N	N	12	N	00	N
20	20240327	140500	57	100.00	KOSPI		전기.전자	N	N	N	N		N	499	-11	5	-2.16	56700062	113023	138.97	510	510	496	663	357	510	501.67	0.90	0	3846	518	513	509	504	500	516	507	118	153	200	340	1	1	59199244	295	-5.25	0.66	12	0.19	-95.00	753.00	830	20230511	-39.88	459	20240319	8.71	618	-19.26	20240111	459	8.71	20240319	830	-39.88	20230511	459	8.71	20240319	0.88	N	044380	200	118 억		530258	N	N	12	N	00	N
21	20240327	130459	57	100.00	KOSPI		전기.전자	N	N	N	N		N	499	-11	5	-2.16	54544233	108715	133.67	510	510	496	663	357	510	501.72	0.90	0	2720	518	513	509	504	500	516	507	118	153	200	340	1	1	59199244	295	-5.25	0.66	12	0.18	-95.00	753.00	830	20230511	-39.88	459	20240319	8.71	618	-19.26	20240111	459	8.71	20240319	830	-39.88	20230511	459	8.71	20240319	0.88	N	044380	200	118 억		530258	N	N	12	N	00	N
22	20240327	120459	57	100.00	KOSPI		전기.전자	N	N	N	N		N	499	-11	5	-2.16	52094993	103796	127.62	510	510	496	663	357	510	501.90	0.90	0	2489	518	513	509	504	500	516	507	118	153	200	340	1	1	59199244	295	-5.25	0.66	12	0.18	-95.00	753.00	830	20230511	-39.88	459	20240319	8.71	618	-19.26	20240111	459	8.71	20240319	830	-39.88	20230511	459	8.71	20240319	0.88	N	044380	200	118 억		530258	N	N	12	N	00	N
23	20240327	110457	57	100.00	KOSPI		전기.전자	N	N	N	N		N	503	-7	5	-1.37	26448867	52430	64.47	510	510	502	663	357	510	504.46	0.90	0	1557	518	513	509	504	500	516	507	118	153	200	340	1	1	59199244	298	-5.29	0.67	12	0.09	-95.00	753.00	830	20230511	-39.40	459	20240319	9.59	618	-18.61	20240111	459	9.59	20240319	830	-39.40	20230511	459	9.59	20240319	0.88	N	044380	200	118 억		530258	N	N	12	N	00	N
24	20240327	100453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	506	-4	5	-0.78	17672766	35043	43.09	510	510	502	663	357	510	504.32	0.90	0	1623	518	513	509	504	500	516	507	118	153	200	340	1	1	59199244	300	-5.33	0.67	12	0.06	-95.00	753.00	830	20230511	-39.04	459	20240319	10.24	618	-18.12	20240111	459	10.24	20240319	830	-39.04	20230511	459	10.24	20240319	0.88	N	044380	200	118 억		530258	N	N	12	N	00	N
25	20240327	090459	57	100.00	KOSPI		전기.전자	N	N	N	N		N	504	-6	5	-1.18	5562959	11049	13.59	510	510	502	663	357	510	503.48	0.90	0	-134	518	513	509	504	500	516	507	118	153	200	340	1	1	59199244	298	-5.31	0.67	12	0.02	-95.00	753.00	830	20230511	-39.28	459	20240319	9.80	618	-18.45	20240111	459	9.80	20240319	830	-39.28	20230511	459	9.80	20240319	0.88	N	044380	200	118 억		530258	N	N	12	N	00	N
26	20240326	160417	57	100.00	KOSPI		전기.전자	N	N	N	N		N	510	-2	5	-0.39	41317761	81274	62.73	507	514	505	665	359	512	508.38	0.88	0	10065	520	516	508	504	496	518	506	118	153	200	340	1	1	59199244	302	-5.37	0.68	12	0.14	-95.00	753.00	830	20230511	-38.55	459	20240319	11.11	618	-17.48	20240111	459	11.11	20240319	830	-38.55	20230511	459	11.11	20240319	0.87	N	044380	200	118 억		520193	N	N	12	N	00	N
27	20240326	150451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	506	-6	5	-1.17	40251611	79176	61.11	507	514	505	665	359	512	508.38	0.88	0	10050	520	516	508	504	496	518	506	118	153	200	340	1	1	59199244	300	-5.33	0.67	12	0.13	-95.00	753.00	830	20230511	-39.04	459	20240319	10.24	618	-18.12	20240111	459	10.24	20240319	830	-39.04	20230511	459	10.24	20240319	0.87	N	044380	200	118 억		520193	N	N	89	N	00	N
28	20240326	140449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	509	-3	5	-0.59	36779974	72330	55.82	507	514	505	665	359	512	508.50	0.88	0	10705	520	516	508	504	496	518	506	118	153	200	340	1	1	59199244	301	-5.36	0.68	12	0.12	-95.00	753.00	830	20230511	-38.67	459	20240319	10.89	618	-17.64	20240111	459	10.89	20240319	830	-38.67	20230511	459	10.89	20240319	0.87	N	044380	200	118 억		520193	N	N	89	N	00	N
29	20240326	130447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	505	-7	5	-1.37	30659140	60294	46.53	507	514	505	665	359	512	508.49	0.88	0	9069	520	516	508	504	496	518	506	118	153	200	340	1	1	59199244	299	-5.32	0.67	12	0.10	-95.00	753.00	830	20230511	-39.16	459	20240319	10.02	618	-18.28	20240111	459	10.02	20240319	830	-39.16	20230511	459	10.02	20240319	0.87	N	044380	200	118 억		520193	N	N	89	N	00	N
30	20240326	120450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	509	-3	5	-0.59	24236969	47621	36.75	507	514	505	665	359	512	508.96	0.88	0	10506	520	516	508	504	496	518	506	118	153	200	340	1	1	59199244	301	-5.36	0.68	12	0.08	-95.00	753.00	830	20230511	-38.67	459	20240319	10.89	618	-17.64	20240111	459	10.89	20240319	830	-38.67	20230511	459	10.89	20240319	0.87	N	044380	200	118 억		520193	N	N	89	N	00	N
31	20240326	110444	57	100.00	KOSPI		전기.전자	N	N	N	N		N	509	-3	5	-0.59	16286514	31909	24.63	507	514	506	665	359	512	510.41	0.88	0	6879	520	516	508	504	496	518	506	118	153	200	340	1	1	59199244	301	-5.36	0.68	12	0.05	-95.00	753.00	830	20230511	-38.67	459	20240319	10.89	618	-17.64	20240111	459	10.89	20240319	830	-38.67	20230511	459	10.89	20240319	0.87	N	044380	200	118 억		520193	N	N	89	N	00	N
32	20240326	100452	57	100.00	KOSPI		전기.전자	N	N	N	N		N	511	-1	5	-0.20	14550735	28500	22.00	507	514	506	665	359	512	510.55	0.88	0	4975	520	516	508	504	496	518	506	118	153	200	340	1	1	59199244	303	-5.38	0.68	12	0.05	-95.00	753.00	830	20230511	-38.43	459	20240319	11.33	618	-17.31	20240111	459	11.33	20240319	830	-38.43	20230511	459	11.33	20240319	0.87	N	044380	200	118 억		520193	N	N	89	N	00	N
33	20240326	090449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	511	-1	5	-0.20	2043762	4022	3.10	507	511	507	665	359	512	508.15	0.88	0	722	520	516	508	504	496	518	506	118	153	200	340	1	1	59199244	303	-5.38	0.68	12	0.01	-95.00	753.00	830	20230511	-38.43	459	20240319	11.33	618	-17.31	20240111	459	11.33	20240319	830	-38.43	20230511	459	11.33	20240319	0.87	N	044380	200	118 억		520193	N	N	89	N	00	N
34	20240325	160505	57	100.00	KOSPI		전기.전자	N	N	N	N		N	512	12	2	2.40	65289601	129364	83.43	501	512	500	650	350	500	504.70	0.84	0	23262	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	303	-5.39	0.68	12	0.22	-95.00	753.00	830	20230511	-38.31	459	20240319	11.55	618	-17.15	20240111	459	11.55	20240319	830	-38.31	20230511	459	11.55	20240319	0.89	N	044380	200	118 억		496931	N	N	89	N	00	N
35	20240325	150508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	512	12	2	2.40	60096796	119193	76.87	501	512	500	650	350	500	504.20	0.84	0	22794	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	303	-5.39	0.68	12	0.20	-95.00	753.00	830	20230511	-38.31	459	20240319	11.55	618	-17.15	20240111	459	11.55	20240319	830	-38.31	20230511	459	11.55	20240319	0.89	N	044380	200	118 억		496931	N	N	37	N	00	N
36	20240325	140506	57	100.00	KOSPI		전기.전자	N	N	N	N		N	509	9	2	1.80	52592111	104474	67.37	501	510	500	650	350	500	503.40	0.84	0	18891	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	301	-5.36	0.68	12	0.18	-95.00	753.00	830	20230511	-38.67	459	20240319	10.89	618	-17.64	20240111	459	10.89	20240319	830	-38.67	20230511	459	10.89	20240319	0.89	N	044380	200	118 억		496931	N	N	37	N	00	N
37	20240325	130508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	507	7	2	1.40	43067524	85664	55.24	501	507	500	650	350	500	502.75	0.84	0	17392	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	300	-5.34	0.67	12	0.14	-95.00	753.00	830	20230511	-38.92	459	20240319	10.46	618	-17.96	20240111	459	10.46	20240319	830	-38.92	20230511	459	10.46	20240319	0.89	N	044380	200	118 억		496931	N	N	37	N	00	N
38	20240325	120511	57	100.00	KOSPI		전기.전자	N	N	N	N		N	504	4	2	0.80	38321169	76266	49.18	501	507	500	650	350	500	502.47	0.84	0	12732	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	298	-5.31	0.67	12	0.13	-95.00	753.00	830	20230511	-39.28	459	20240319	9.80	618	-18.45	20240111	459	9.80	20240319	830	-39.28	20230511	459	9.80	20240319	0.89	N	044380	200	118 억		496931	N	N	37	N	00	N
39	20240325	110507	57	100.00	KOSPI		전기.전자	N	N	N	N		N	506	6	2	1.20	36353861	72368	46.67	501	507	500	650	350	500	502.35	0.84	0	12682	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	300	-5.33	0.67	12	0.12	-95.00	753.00	830	20230511	-39.04	459	20240319	10.24	618	-18.12	20240111	459	10.24	20240319	830	-39.04	20230511	459	10.24	20240319	0.89	N	044380	200	118 억		496931	N	N	37	N	00	N
40	20240325	100507	57	100.00	KOSPI		전기.전자	N	N	N	N		N	506	6	2	1.20	18510034	36884	23.79	501	507	500	650	350	500	501.84	0.84	0	7480	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	300	-5.33	0.67	12	0.06	-95.00	753.00	830	20230511	-39.04	459	20240319	10.24	618	-18.12	20240111	459	10.24	20240319	830	-39.04	20230511	459	10.24	20240319	0.89	N	044380	200	118 억		496931	N	N	37	N	00	N
41	20240325	090508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	504	4	2	0.80	2437517	4859	3.13	501	504	501	650	350	500	501.65	0.84	0	647	511	505	501	495	491	508	498	118	150	200	340	1	1	59199244	298	-5.31	0.67	12	0.01	-95.00	753.00	830	20230511	-39.28	459	20240319	9.80	618	-18.45	20240111	459	9.80	20240319	830	-39.28	20230511	459	9.80	20240319	0.89	N	044380	200	118 억		496931	N	N	37	N	00	N
42	20240322	160507	57	100.00	KOSPI		전기.전자	N	N	N	N		N	500	-2	5	-0.40	77342821	154567	32.37	497	507	497	652	352	502	500.38	0.82	0	10792	524	512	500	488	476	519	495	118	150	200	340	1	1	59199244	296	-5.26	0.66	12	0.26	-95.00	753.00	830	20230511	-39.76	459	20240319	8.93	618	-19.09	20240111	459	8.93	20240319	830	-39.76	20230511	459	8.93	20240319	0.93	N	044380	200	118 억		486139	N	N	37	N	00	N
43	20240322	150509	57	100.00	KOSPI		전기.전자	N	N	N	N		N	503	1	2	0.20	71263243	142433	29.83	497	507	497	652	352	502	500.33	0.82	0	8969	524	512	500	488	476	519	495	118	150	200	340	1	1	59199244	298	-5.29	0.67	12	0.24	-95.00	753.00	830	20230511	-39.40	459	20240319	9.59	618	-18.61	20240111	459	9.59	20240319	830	-39.40	20230511	459	9.59	20240319	0.93	N	044380	200	118 억		486139	N	N	54	N	00	N
44	20240322	140504	57	100.00	KOSPI		전기.전자	N	N	N	N		N	503	1	2	0.20	53848218	107593	22.53	497	507	497	652	352	502	500.48	0.82	0	5043	524	512	500	488	476	519	495	118	150	200	340	1	1	59199244	298	-5.29	0.67	12	0.18	-95.00	753.00	830	20230511	-39.40	459	20240319	9.59	618	-18.61	20240111	459	9.59	20240319	830	-39.40	20230511	459	9.59	20240319	0.93	N	044380	200	118 억		486139	N	N	54	N	00	N
45	20240322	130507	57	100.00	KOSPI		전기.전자	N	N	N	N		N	502	0	3	0.00	31176885	62412	13.07	497	503	497	652	352	502	499.53	0.82	0	1940	524	512	500	488	476	519	495	118	150	200	340	1	1	59199244	297	-5.28	0.67	12	0.11	-95.00	753.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.93	N	044380	200	118 억		486139	N	N	54	N	00	N
46	20240322	120502	57	100.00	KOSPI		전기.전자	N	N	N	N		N	500	-2	5	-0.40	27843967	55746	11.68	497	503	497	652	352	502	499.48	0.82	0	879	524	512	500	488	476	519	495	118	150	200	340	1	1	59199244	296	-5.26	0.66	12	0.09	-95.00	753.00	830	20230511	-39.76	459	20240319	8.93	618	-19.09	20240111	459	8.93	20240319	830	-39.76	20230511	459	8.93	20240319	0.93	N	044380	200	118 억		486139	N	N	54	N	00	N
47	20240322	110508	57	100.00	KOSPI		전기.전자	N	N	N	N		N	502	0	3	0.00	18524919	37068	7.76	497	503	497	652	352	502	499.76	0.82	0	-1326	524	512	500	488	476	519	495	118	150	200	340	1	1	59199244	297	-5.28	0.67	12	0.06	-95.00	753.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.93	N	044380	200	118 억		486139	N	N	54	N	00	N
48	20240322	100503	57	100.00	KOSPI		전기.전자	N	N	N	N		N	502	0	3	0.00	10134042	20267	4.24	497	503	497	652	352	502	500.03	0.82	0	-2007	524	512	500	488	476	519	495	118	150	200	340	1	1	59199244	297	-5.28	0.67	12	0.03	-95.00	753.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.93	N	044380	200	118 억		486139	N	N	54	N	00	N
49	20240322	090502	57	100.00	KOSPI		전기.전자	N	N	N	N		N	503	1	2	0.20	2440366	4895	1.03	497	503	497	652	352	502	498.54	0.82	0	-739	524	512	500	488	476	519	495	118	150	200	340	1	1	59199244	298	-5.29	0.67	12	0.01	-95.00	753.00	830	20230511	-39.40	459	20240319	9.59	618	-18.61	20240111	459	9.59	20240319	830	-39.40	20230511	459	9.59	20240319	0.93	N	044380	200	118 억		486139	N	N	54	N	00	N
50	20240321	160502	57	100.00	KOSPI		전기.전자	N	N	N	N		N	502	9	2	1.83	237982012	477343	447.11	493	512	488	640	346	493	498.56	0.82	0	377	501	497	491	487	481	499	489	118	147	200	330	1	1	59199244	297	-5.28	0.67	12	0.81	-95.00	753.00	830	20230511	-39.52	459	20240319	9.37	618	-18.77	20240111	459	9.37	20240319	830	-39.52	20230511	459	9.37	20240319	0.92	N	044380	200	118 억		485528	N	N	54	N	00	N
51	20240321	150503	57	100.00	KOSPI		전기.전자	N	N	N	N		N	498	5	2	1.01	231726634	464855	435.41	493	512	488	640	346	493	498.49	0.82	0	990	501	497	491	487	481	499	489	118	147	200	330	1	1	59199244	295	-5.24	0.66	12	0.79	-95.00	753.00	830	20230511	-40.00	459	20240319	8.50	618	-19.42	20240111	459	8.50	20240319	830	-40.00	20230511	459	8.50	20240319	0.92	N	044380	200	118 억		485528	N	N	2	N	00	N
52	20240321	140503	57	100.00	KOSPI		전기.전자	N	N	N	N		N	501	8	2	1.62	220843730	442925	414.87	493	512	488	640	346	493	498.60	0.82	0	1067	501	497	491	487	481	499	489	118	147	200	330	1	1	59199244	297	-5.27	0.67	12	0.75	-95.00	753.00	830	20230511	-39.64	459	20240319	9.15	618	-18.93	20240111	459	9.15	20240319	830	-39.64	20230511	459	9.15	20240319	0.92	N	044380	200	118 억		485528	N	N	2	N	00	N
53	20240321	130458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	496	3	2	0.61	209961427	421213	394.53	493	512	488	640	346	493	498.47	0.82	0	2871	501	497	491	487	481	499	489	118	147	200	330	1	1	59199244	294	-5.22	0.66	12	0.71	-95.00	753.00	830	20230511	-40.24	459	20240319	8.06	618	-19.74	20240111	459	8.06	20240319	830	-40.24	20230511	459	8.06	20240319	0.92	N	044380	200	118 억		485528	N	N	2	N	00	N
54	20240321	120503	57	100.00	KOSPI		전기.전자	N	N	N	N		N	494	1	2	0.20	176679195	354775	332.30	493	512	488	640	346	493	498.00	0.82	0	5113	501	497	491	487	481	499	489	118	147	200	330	1	1	59199244	292	-5.20	0.66	12	0.60	-95.00	753.00	830	20230511	-40.48	459	20240319	7.63	618	-20.06	20240111	459	7.63	20240319	830	-40.48	20230511	459	7.63	20240319	0.92	N	044380	200	118 억		485528	N	N	2	N	00	N
55	20240321	110503	57	100.00	KOSPI		전기.전자	N	N	N	N		N	490	-3	5	-0.61	39248768	80004	74.94	493	496	488	640	346	493	490.59	0.82	0	10371	501	497	491	487	481	499	489	118	147	200	330	1	1	59199244	290	-5.16	0.65	12	0.14	-95.00	753.00	830	20230511	-40.96	459	20240319	6.75	618	-20.71	20240111	459	6.75	20240319	830	-40.96	20230511	459	6.75	20240319	0.92	N	044380	200	118 억		485528	N	N	2	N	00	N
56	20240321	100504	57	100.00	KOSPI		전기.전자	N	N	N	N		N	495	2	2	0.41	17792951	36208	33.91	493	496	490	640	346	493	491.41	0.82	0	12167	501	497	491	487	481	499	489	118	147	200	330	1	1	59199244	293	-5.21	0.66	12	0.06	-95.00	753.00	830	20230511	-40.36	459	20240319	7.84	618	-19.90	20240111	459	7.84	20240319	830	-40.36	20230511	459	7.84	20240319	0.92	N	044380	200	118 억		485528	N	N	2	N	00	N
57	20240321	090505	57	100.00	KOSPI		전기.전자	N	N	N	N		N	493	0	3	0.00	5087273	10347	9.69	493	496	490	640	346	493	491.67	0.82	0	9735	501	497	491	487	481	499	489	118	147	200	330	1	1	59199244	292	-5.19	0.65	12	0.02	-95.00	753.00	830	20230511	-40.60	459	20240319	7.41	618	-20.23	20240111	459	7.41	20240319	830	-40.60	20230511	459	7.41	20240319	0.92	N	044380	200	118 억		485528	N	N	2	N	00	N
58	20240320	160459	57	100.00	KOSPI		전기.전자	N	N	N	N		N	493	7	2	1.44	52059243	106030	30.99	486	495	485	631	341	486	490.97	0.80	0	14528	513	499	479	465	445	489	455	118	145	200	330	1	1	59199244	292	-5.19	0.65	12	0.18	-95.00	753.00	830	20230511	-40.60	459	20240319	7.41	618	-20.23	20240111	459	7.41	20240319	830	-40.60	20230511	459	7.41	20240319	0.94	N	044380	200	118 억		470920	N	N	2	N	00	N
59	20240320	150459	57	100.00	KOSPI		전기.전자	N	N	N	N		N	491	5	2	1.03	49073832	99956	29.21	486	495	485	631	341	486	490.95	0.80	0	14548	513	499	479	465	445	489	455	118	145	200	330	1	1	59199244	291	-5.17	0.65	12	0.17	-95.00	753.00	830	20230511	-40.84	459	20240319	6.97	618	-20.55	20240111	459	6.97	20240319	830	-40.84	20230511	459	6.97	20240319	0.94	N	044380	200	118 억		470920	N	N	141	N	00	N
60	20240320	140504	57	100.00	KOSPI		전기.전자	N	N	N	N		N	492	6	2	1.23	37629043	76669	22.41	486	495	485	631	341	486	490.80	0.80	0	8962	513	499	479	465	445	489	455	118	145	200	330	1	1	59199244	291	-5.18	0.65	12	0.13	-95.00	753.00	830	20230511	-40.72	459	20240319	7.19	618	-20.39	20240111	459	7.19	20240319	830	-40.72	20230511	459	7.19	20240319	0.94	N	044380	200	118 억		470920	N	N	141	N	00	N
61	20240320	130506	57	100.00	KOSPI		전기.전자	N	N	N	N		N	491	5	2	1.03	35973306	73299	21.42	486	495	485	631	341	486	490.77	0.80	0	8303	513	499	479	465	445	489	455	118	145	200	330	1	1	59199244	291	-5.17	0.65	12	0.12	-95.00	753.00	830	20230511	-40.84	459	20240319	6.97	618	-20.55	20240111	459	6.97	20240319	830	-40.84	20230511	459	6.97	20240319	0.94	N	044380	200	118 억		470920	N	N	141	N	00	N
62	20240320	120502	57	100.00	KOSPI		전기.전자	N	N	N	N		N	494	8	2	1.65	29210298	59541	17.40	486	495	485	631	341	486	490.59	0.80	0	5231	513	499	479	465	445	489	455	118	145	200	330	1	1	59199244	292	-5.20	0.66	12	0.10	-95.00	753.00	830	20230511	-40.48	459	20240319	7.63	618	-20.06	20240111	459	7.63	20240319	830	-40.48	20230511	459	7.63	20240319	0.94	N	044380	200	118 억		470920	N	N	141	N	00	N
63	20240320	110502	57	100.00	KOSPI		전기.전자	N	N	N	N		N	492	6	2	1.23	26398026	53830	15.73	486	495	485	631	341	486	490.40	0.80	0	5377	513	499	479	465	445	489	455	118	145	200	330	1	1	59199244	291	-5.18	0.65	12	0.09	-95.00	753.00	830	20230511	-40.72	459	20240319	7.19	618	-20.39	20240111	459	7.19	20240319	830	-40.72	20230511	459	7.19	20240319	0.94	N	044380	200	118 억		470920	N	N	141	N	00	N
64	20240320	100459	57	100.00	KOSPI		전기.전자	N	N	N	N		N	492	6	2	1.23	15763256	32251	9.43	486	494	485	631	341	486	488.77	0.80	0	7959	513	499	479	465	445	489	455	118	145	200	330	1	1	59199244	291	-5.18	0.65	12	0.05	-95.00	753.00	830	20230511	-40.72	459	20240319	7.19	618	-20.39	20240111	459	7.19	20240319	830	-40.72	20230511	459	7.19	20240319	0.94	N	044380	200	118 억		470920	N	N	141	N	00	N
65	20240320	090458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	489	3	2	0.62	4577963	9419	2.75	486	489	486	631	341	486	486.03	0.80	0	281	513	499	479	465	445	489	455	118	145	200	330	1	1	59199244	289	-5.15	0.65	12	0.02	-95.00	753.00	830	20230511	-41.08	459	20240319	6.54	618	-20.87	20240111	459	6.54	20240319	830	-41.08	20230511	459	6.54	20240319	0.94	N	044380	200	118 억		470920	N	N	141	N	00	N
66	20240319	160453	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	486	-4	5	-0.82	162415839	342122	190.26	489	493	459	637	343	490	474.73	0.70	0	55546	508	499	487	478	466	493	472	118	147	200	330	1	1	59199244	288	-5.12	0.65	12	0.58	-95.00	753.00	830	20230511	-41.45	459	20240319	5.88	618	-21.36	20240111	459	5.88	20240319	830	-41.45	20230511	459	5.88	20240319	0.94	N	044380	200	118 억		415384	N	N	141	N	00	N
67	20240319	150500	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	487	-3	5	-0.61	159792120	336729	187.26	489	493	459	637	343	490	474.54	0.70	0	55949	508	499	487	478	466	493	472	118	147	200	330	1	1	59199244	288	-5.13	0.65	12	0.57	-95.00	753.00	830	20230511	-41.33	459	20240319	6.10	618	-21.20	20240111	459	6.10	20240319	830	-41.33	20230511	459	6.10	20240319	0.94	N	044380	200	118 억		415384	N	N	43	N	00	N
68	20240319	140500	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	486	-4	5	-0.82	153769075	324354	180.38	489	493	459	637	343	490	474.08	0.70	0	59985	508	499	487	478	466	493	472	118	147	200	330	1	1	59199244	288	-5.12	0.65	12	0.55	-95.00	753.00	830	20230511	-41.45	459	20240319	5.88	618	-21.36	20240111	459	5.88	20240319	830	-41.45	20230511	459	5.88	20240319	0.94	N	044380	200	118 억		415384	N	N	43	N	00	N
69	20240319	130433	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	485	-5	5	-1.02	151486849	319654	177.77	489	493	459	637	343	490	473.91	0.70	0	60657	508	499	487	478	466	493	472	118	147	200	330	1	1	59199244	287	-5.11	0.64	12	0.54	-95.00	753.00	830	20230511	-41.57	459	20240319	5.66	618	-21.52	20240111	459	5.66	20240319	830	-41.57	20230511	459	5.66	20240319	0.94	N	044380	200	118 억		415384	N	N	43	N	00	N
70	20240319	120459	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	480	-10	5	-2.04	136150505	287955	160.14	489	493	459	637	343	490	472.82	0.70	0	66134	508	499	487	478	466	493	472	118	147	200	330	1	1	59199244	284	-5.05	0.64	12	0.49	-95.00	753.00	830	20230511	-42.17	459	20240319	4.58	618	-22.33	20240111	459	4.58	20240319	830	-42.17	20230511	459	4.58	20240319	0.94	N	044380	200	118 억		415384	N	N	43	N	00	N
71	20240319	110458	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	476	-14	5	-2.86	126942658	268684	149.42	489	493	459	637	343	490	472.46	0.70	0	63444	508	499	487	478	466	493	472	118	147	200	330	1	1	59199244	282	-5.01	0.63	12	0.45	-95.00	753.00	830	20230511	-42.65	459	20240319	3.70	618	-22.98	20240111	459	3.70	20240319	830	-42.65	20230511	459	3.70	20240319	0.94	N	044380	200	118 억		415384	N	N	43	N	00	N
72	20240319	100459	57	100.00	KOSPI		전기.전자	N	N	N	N		N	490	0	3	0.00	11295508	23103	12.85	489	493	487	637	343	490	488.92	0.70	0	1905	508	499	487	478	466	493	472	118	147	200	330	1	1	59199244	290	-5.16	0.65	12	0.04	-95.00	753.00	830	20230511	-40.96	470	20240311	4.26	618	-20.71	20240111	470	4.26	20240311	830	-40.96	20230511	470	4.26	20240311	0.94	N	044380	200	118 억		415384	N	N	43	N	00	N
73	20240319	090458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	487	-3	5	-0.61	2688847	5499	3.06	489	489	487	637	343	490	488.97	0.70	0	-896	508	499	487	478	466	493	472	118	147	200	330	1	1	59199244	288	-5.13	0.65	12	0.01	-95.00	753.00	830	20230511	-41.33	470	20240311	3.62	618	-21.20	20240111	470	3.62	20240311	830	-41.33	20230511	470	3.62	20240311	0.94	N	044380	200	118 억		415384	N	N	43	N	00	N
74	20240318	160456	57	100.00	KOSPI		전기.전자	N	N	N	N		N	490	-5	5	-1.01	87722670	179605	61.61	496	496	475	643	347	495	488.42	0.69	0	8603	514	504	497	487	480	501	484	118	148	200	330	1	1	59199244	290	-5.16	0.65	12	0.30	-95.00	753.00	830	20230511	-40.96	470	20240311	4.26	618	-20.71	20240111	470	4.26	20240311	830	-40.96	20230511	470	4.26	20240311	0.96	N	044380	200	118 억		406781	N	N	43	N	00	N
75	20240318	150458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	492	-3	5	-0.61	74912905	153469	52.64	496	496	475	643	347	495	488.13	0.69	0	4245	514	504	497	487	480	501	484	118	148	200	330	1	1	59199244	291	-5.18	0.65	12	0.26	-95.00	753.00	830	20230511	-40.72	470	20240311	4.68	618	-20.39	20240111	470	4.68	20240311	830	-40.72	20230511	470	4.68	20240311	0.96	N	044380	200	118 억		406781	N	N	1	N	00	N
76	20240318	140456	57	100.00	KOSPI		전기.전자	N	N	N	N		N	493	-2	5	-0.40	71291936	146108	50.12	496	496	475	643	347	495	487.94	0.69	0	6852	514	504	497	487	480	501	484	118	148	200	330	1	1	59199244	292	-5.19	0.65	12	0.25	-95.00	753.00	830	20230511	-40.60	470	20240311	4.89	618	-20.23	20240111	470	4.89	20240311	830	-40.60	20230511	470	4.89	20240311	0.96	N	044380	200	118 억		406781	N	N	1	N	00	N
77	20240318	130456	57	100.00	KOSPI		전기.전자	N	N	N	N		N	486	-9	5	-1.82	50707431	103957	35.66	496	496	475	643	347	495	487.77	0.69	0	6299	514	504	497	487	480	501	484	118	148	200	330	1	1	59199244	288	-5.12	0.65	12	0.18	-95.00	753.00	830	20230511	-41.45	470	20240311	3.40	618	-21.36	20240111	470	3.40	20240311	830	-41.45	20230511	470	3.40	20240311	0.96	N	044380	200	118 억		406781	N	N	1	N	00	N
78	20240318	120454	57	100.00	KOSPI		전기.전자	N	N	N	N		N	486	-9	5	-1.82	46609498	95504	32.76	496	496	475	643	347	495	488.04	0.69	0	4718	514	504	497	487	480	501	484	118	148	200	330	1	1	59199244	288	-5.12	0.65	12	0.16	-95.00	753.00	830	20230511	-41.45	470	20240311	3.40	618	-21.36	20240111	470	3.40	20240311	830	-41.45	20230511	470	3.40	20240311	0.96	N	044380	200	118 억		406781	N	N	1	N	00	N
79	20240318	110458	57	100.00	KOSPI		전기.전자	N	N	N	N		N	489	-6	5	-1.21	34181090	69861	23.96	496	496	475	643	347	495	489.27	0.69	0	2329	514	504	497	487	480	501	484	118	148	200	330	1	1	59199244	289	-5.15	0.65	12	0.12	-95.00	753.00	830	20230511	-41.08	470	20240311	4.04	618	-20.87	20240111	470	4.04	20240311	830	-41.08	20230511	470	4.04	20240311	0.96	N	044380	200	118 억		406781	N	N	1	N	00	N
80	20240318	100455	57	100.00	KOSPI		전기.전자	N	N	N	N		N	492	-3	5	-0.61	21784320	44531	15.28	496	496	475	643	347	495	489.19	0.69	0	3332	514	504	497	487	480	501	484	118	148	200	330	1	1	59199244	291	-5.18	0.65	12	0.08	-95.00	753.00	830	20230511	-40.72	470	20240311	4.68	618	-20.39	20240111	470	4.68	20240311	830	-40.72	20230511	470	4.68	20240311	0.96	N	044380	200	118 억		406781	N	N	1	N	00	N
81	20240318	090454	57	100.00	KOSPI		전기.전자	N	N	N	N		N	495	0	3	0.00	6130985	12427	4.26	496	496	490	643	347	495	493.36	0.69	0	2892	514	504	497	487	480	501	484	118	148	200	330	1	1	59199244	293	-5.21	0.66	12	0.02	-95.00	753.00	830	20230511	-40.36	470	20240311	5.32	618	-19.90	20240111	470	5.32	20240311	830	-40.36	20230511	470	5.32	20240311	0.96	N	044380	200	118 억		406781	N	N	1	N	00	N
82	20240315	160450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	495	-10	5	-1.98	144270399	291526	81.66	501	507	490	656	354	505	494.88	0.72	0	-21218	530	517	507	494	484	512	489	118	151	200	340	1	1	59199244	293	-5.21	0.66	12	0.49	-95.00	753.00	881	20230310	-43.81	470	20240311	5.32	618	-19.90	20240111	470	5.32	20240311	830	-40.36	20230511	470	5.32	20240311	0.99	N	044380	200	118 억		427979	N	N	1	N	00	N
83	20240315	150428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	493	-12	5	-2.38	142651144	288252	80.75	501	507	490	656	354	505	494.88	0.72	0	-20467	530	517	507	494	484	512	489	118	151	200	340	1	1	59199244	292	-5.19	0.65	12	0.49	-95.00	753.00	881	20230310	-44.04	470	20240311	4.89	618	-20.23	20240111	470	4.89	20240311	830	-40.60	20230511	470	4.89	20240311	0.99	N	044380	200	118 억		427979	N	N	53	N	00	N
84	20240315	140425	57	100.00	KOSPI		전기.전자	N	N	N	N		N	492	-13	5	-2.57	131137826	264826	74.18	501	507	491	656	354	505	495.18	0.72	0	-19571	530	517	507	494	484	512	489	118	151	200	340	1	1	59199244	291	-5.18	0.65	12	0.45	-95.00	753.00	881	20230310	-44.15	470	20240311	4.68	618	-20.39	20240111	470	4.68	20240311	830	-40.72	20230511	470	4.68	20240311	0.99	N	044380	200	118 억		427979	N	N	53	N	00	N
85	20240315	130453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	492	-13	5	-2.57	104772617	211247	59.17	501	507	491	656	354	505	495.97	0.72	0	-18197	530	517	507	494	484	512	489	118	151	200	340	1	1	59199244	291	-5.18	0.65	12	0.36	-95.00	753.00	881	20230310	-44.15	470	20240311	4.68	618	-20.39	20240111	470	4.68	20240311	830	-40.72	20230511	470	4.68	20240311	0.99	N	044380	200	118 억		427979	N	N	53	N	00	N
86	20240315	120453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	493	-12	5	-2.38	88331681	177858	49.82	501	507	492	656	354	505	496.64	0.72	0	-17100	530	517	507	494	484	512	489	118	151	200	340	1	1	59199244	292	-5.19	0.65	12	0.30	-95.00	753.00	881	20230310	-44.04	470	20240311	4.89	618	-20.23	20240111	470	4.89	20240311	830	-40.60	20230511	470	4.89	20240311	0.99	N	044380	200	118 억		427979	N	N	53	N	00	N
87	20240315	110447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	499	-6	5	-1.19	76452653	153929	43.12	501	507	492	656	354	505	496.67	0.72	0	-5184	530	517	507	494	484	512	489	118	151	200	340	1	1	59199244	295	-5.25	0.66	12	0.26	-95.00	753.00	881	20230310	-43.36	470	20240311	6.17	618	-19.26	20240111	470	6.17	20240311	830	-39.88	20230511	470	6.17	20240311	0.99	N	044380	200	118 억		427979	N	N	53	N	00	N
88	20240315	100451	57	100.00	KOSPI		전기.전자	N	N	N	N		N	496	-9	5	-1.78	52047230	104696	29.33	501	507	492	656	354	505	497.13	0.72	0	-3367	530	517	507	494	484	512	489	118	151	200	340	1	1	59199244	294	-5.22	0.66	12	0.18	-95.00	753.00	881	20230310	-43.70	470	20240311	5.53	618	-19.74	20240111	470	5.53	20240311	830	-40.24	20230511	470	5.53	20240311	0.99	N	044380	200	118 억		427979	N	N	53	N	00	N
89	20240315	090453	57	100.00	KOSPI		전기.전자	N	N	N	N		N	505	0	3	0.00	545765	1087	0.30	501	505	501	656	354	505	502.08	0.72	0	-61	530	517	507	494	484	512	489	118	151	200	340	1	1	59199244	299	-5.32	0.67	12	0.00	-95.00	753.00	881	20230310	-42.68	470	20240311	7.45	618	-18.28	20240111	470	7.45	20240311	830	-39.16	20230511	470	7.45	20240311	0.99	N	044380	200	118 억		427979	N	N	53	N	00	N
90	20240314	160447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	505	-3	5	-0.59	177636318	351538	21.18	510	520	497	660	356	508	505.31	0.66	0	35017	552	530	515	493	478	522	485	118	152	200	340	1	1	59199244	299	-5.32	0.67	12	0.59	-95.00	753.00	881	20230310	-42.68	470	20240311	7.45	618	-18.28	20240111	470	7.45	20240311	830	-39.16	20230511	470	7.45	20240311	0.96	N	044380	200	118 억		392962	N	N	53	N	00	N
91	20240314	150448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	500	-8	5	-1.57	169639034	335646	20.22	510	520	497	660	356	508	505.41	0.66	0	34561	552	530	515	493	478	522	485	118	152	200	340	1	1	59199244	296	-5.26	0.66	12	0.57	-95.00	753.00	881	20230310	-43.25	470	20240311	6.38	618	-19.09	20240111	470	6.38	20240311	830	-39.76	20230511	470	6.38	20240311	0.96	N	044380	200	118 억		392962	N	N	25	N	00	N
92	20240314	140448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	504	-4	5	-0.79	136991534	270431	16.29	510	520	501	660	356	508	506.56	0.66	0	33325	552	530	515	493	478	522	485	118	152	200	340	1	1	59199244	298	-5.31	0.67	12	0.46	-95.00	753.00	881	20230310	-42.79	470	20240311	7.23	618	-18.45	20240111	470	7.23	20240311	830	-39.28	20230511	470	7.23	20240311	0.96	N	044380	200	118 억		392962	N	N	25	N	00	N
93	20240314	130445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	507	-1	5	-0.20	101879453	200717	12.09	510	520	502	660	356	508	507.58	0.66	0	31536	552	530	515	493	478	522	485	118	152	200	340	1	1	59199244	300	-5.34	0.67	12	0.34	-95.00	753.00	881	20230310	-42.45	470	20240311	7.87	618	-17.96	20240111	470	7.87	20240311	830	-38.92	20230511	470	7.87	20240311	0.96	N	044380	200	118 억		392962	N	N	25	N	00	N
94	20240314	120448	57	100.00	KOSPI		전기.전자	N	N	N	N		N	511	3	2	0.59	92925997	183023	11.03	510	520	502	660	356	508	507.73	0.66	0	30608	552	530	515	493	478	522	485	118	152	200	340	1	1	59199244	303	-5.38	0.68	12	0.31	-95.00	753.00	881	20230310	-42.00	470	20240311	8.72	618	-17.31	20240111	470	8.72	20240311	830	-38.43	20230511	470	8.72	20240311	0.96	N	044380	200	118 억		392962	N	N	25	N	00	N
95	20240314	110447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	513	5	2	0.98	89852259	176978	10.66	510	520	502	660	356	508	507.70	0.66	0	28924	552	530	515	493	478	522	485	118	152	200	340	1	1	59199244	304	-5.40	0.68	12	0.30	-95.00	753.00	881	20230310	-41.77	470	20240311	9.15	618	-16.99	20240111	470	9.15	20240311	830	-38.19	20230511	470	9.15	20240311	0.96	N	044380	200	118 억		392962	N	N	25	N	00	N
96	20240314	100450	57	100.00	KOSPI		전기.전자	N	N	N	N		N	506	-2	5	-0.39	68983978	135840	8.18	510	520	502	660	356	508	507.83	0.66	0	18509	552	530	515	493	478	522	485	118	152	200	340	1	1	59199244	300	-5.33	0.67	12	0.23	-95.00	753.00	881	20230310	-42.57	470	20240311	7.66	618	-18.12	20240111	470	7.66	20240311	830	-39.04	20230511	470	7.66	20240311	0.96	N	044380	200	118 억		392962	N	N	25	N	00	N
97	20240314	090449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	516	8	2	1.57	5986245	11688	0.70	510	520	510	660	356	508	512.40	0.66	0	1043	552	530	515	493	478	522	485	118	152	200	340	1	1	59199244	305	-5.43	0.69	12	0.02	-95.00	753.00	881	20230310	-41.43	470	20240311	9.79	618	-16.50	20240111	470	9.79	20240311	830	-37.83	20230511	470	9.79	20240311	0.96	N	044380	200	118 억		392962	N	N	25	N	00	N
98	20240313	160443	57	100.00	KOSPI		전기.전자	N	N	N	N		N	508	-12	5	-2.31	848887068	1659720	17.49	515	537	500	676	364	520	511.45	0.59	0	44297	665	592	531	458	397	629	495	118	156	200	350	1	1	59199244	301	-5.35	0.67	12	2.80	-95.00	753.00	881	20230310	-42.34	470	20240311	8.09	618	-17.80	20240111	470	8.09	20240311	830	-38.80	20230511	470	8.09	20240311	0.99	N	044380	200	118 억		348665	N	N	25	N	00	N
99	20240313	150442	57	100.00	KOSPI		전기.전자	N	N	N	N		N	515	-5	5	-0.96	830567283	1623729	17.11	515	537	500	676	364	520	511.51	0.59	0	40266	665	592	531	458	397	629	495	118	156	200	350	1	1	59199244	305	-5.42	0.68	12	2.74	-95.00	753.00	881	20230310	-41.54	470	20240311	9.57	618	-16.67	20240111	470	9.57	20240311	830	-37.95	20230511	470	9.57	20240311	0.99	N	044380	200	118 억		348665	N	N	11	N	00	N
100	20240313	140447	57	100.00	KOSPI		전기.전자	N	N	N	N		N	508	-12	5	-2.31	809588604	1582960	16.68	515	537	500	676	364	520	511.43	0.59	0	38158	665	592	531	458	397	629	495	118	156	200	350	1	1	59199244	301	-5.35	0.67	12	2.67	-95.00	753.00	881	20230310	-42.34	470	20240311	8.09	618	-17.80	20240111	470	8.09	20240311	830	-38.80	20230511	470	8.09	20240311	0.99	N	044380	200	118 억		348665	N	N	11	N	00	N
101	20240313	130449	57	100.00	KOSPI		전기.전자	N	N	N	N		N	507	-13	5	-2.50	683894382	1339072	14.11	515	537	500	676	364	520	510.71	0.59	0	67701	665	592	531	458	397	629	495	118	156	200	350	1	1	59199244	300	-5.34	0.67	12	2.26	-95.00	753.00	881	20230310	-42.45	470	20240311	7.87	618	-17.96	20240111	470	7.87	20240311	830	-38.92	20230511	470	7.87	20240311	0.99	N	044380	200	118 억		348665	N	N	11	N	00	N
102	20240313	120445	57	100.00	KOSPI		전기.전자	N	N	N	N		N	512	-8	5	-1.54	609656694	1192390	12.56	515	537	500	676	364	520	511.27	0.59	0	59437	665	592	531	458	397	629	495	118	156	200	350	1	1	59199244	303	-5.39	0.68	12	2.01	-95.00	753.00	881	20230310	-41.88	470	20240311	8.94	618	-17.15	20240111	470	8.94	20240311	830	-38.31	20230511	470	8.94	20240311	0.99	N	044380	200	118 억		348665	N	N	11	N	00	N
103	20240313	110443	57	100.00	KOSPI		전기.전자	N	N	N	N		N	506	-14	5	-2.69	333858325	659330	6.95	515	517	500	676	364	520	506.32	0.59	0	98487	665	592	531	458	397	629	495	118	156	200	350	1	1	59199244	300	-5.33	0.67	12	1.11	-95.00	753.00	881	20230310	-42.57	470	20240311	7.66	618	-18.12	20240111	470	7.66	20240311	830	-39.04	20230511	470	7.66	20240311	0.99	N	044380	200	118 억		348665	N	N	11	N	00	N
104	20240313	100442	57	100.00	KOSPI		전기.전자	N	N	N	N		N	506	-14	5	-2.69	287879476	568554	5.99	515	517	500	676	364	520	506.29	0.59	0	90499	665	592	531	458	397	629	495	118	156	200	350	1	1	59199244	300	-5.33	0.67	12	0.96	-95.00	753.00	881	20230310	-42.57	470	20240311	7.66	618	-18.12	20240111	470	7.66	20240311	830	-39.04	20230511	470	7.66	20240311	0.99	N	044380	200	118 억		348665	N	N	11	N	00	N
105	20240313	090444	57	100.00	KOSPI		전기.전자	N	N	N	N		N	511	-9	5	-1.73	83488370	163420	1.72	515	517	506	676	364	520	510.76	0.59	0	38589	665	592	531	458	397	629	495	118	156	200	350	1	1	59199244	303	-5.38	0.68	12	0.28	-95.00	753.00	881	20230310	-42.00	470	20240311	8.72	618	-17.31	20240111	470	8.72	20240311	830	-38.43	20230511	470	8.72	20240311	0.99	N	044380	200	118 억		348665	N	N	11	N	00	N
106	20240312	160438	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	520	49	2	10.40	5331132168	9452731	9828.88	471	604	470	612	330	471	563.99	0.64	0	-28801	491	480	475	464	459	486	470	118	141	200	320	1	1	59199244	308	-5.47	0.69	12	15.97	-95.00	753.00	881	20230310	-40.98	470	20240312	10.64	618	-15.86	20240111	470	10.64	20240312	830	-37.35	20230511	470	10.64	20240312	0.99	N	044380	200	118 억		377458	N	N	11	N	00	N
107	20240312	150437	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	529	58	2	12.31	5097508980	9001760	9359.97	471	604	470	612	330	471	566.28	0.64	0	-42584	491	480	475	464	459	486	470	118	141	200	320	1	1	59199244	313	-5.57	0.70	12	15.21	-95.00	753.00	881	20230310	-39.95	470	20240312	12.55	618	-14.40	20240111	470	12.55	20240312	830	-36.27	20230511	470	12.55	20240312	0.99	N	044380	200	118 억		377458	N	N	0	N	00	N
108	20240312	140434	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	566	95	2	20.17	4223235088	7407727	7702.50	471	604	470	612	330	471	570.11	0.64	0	-40517	491	480	475	464	459	486	470	118	141	200	320	1	1	59199244	335	-5.96	0.75	12	12.51	-95.00	753.00	881	20230310	-35.75	470	20240312	20.43	618	-8.41	20240111	470	20.43	20240312	830	-31.81	20230511	470	20.43	20240312	0.99	N	044380	200	118 억		377458	N	N	0	N	00	N
109	20240312	130422	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	563	92	2	19.53	289861319	553594	575.62	471	567	470	612	330	471	523.60	0.64	0	8723	491	480	475	464	459	486	470	118	141	200	320	1	1	59199244	333	-5.93	0.75	12	0.94	-95.00	753.00	881	20230310	-36.10	470	20240312	19.79	618	-8.90	20240111	470	19.79	20240312	830	-32.17	20230511	470	19.79	20240312	0.99	N	044380	200	118 억		377458	N	N	0	N	00	N
110	20240312	120441	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	472	1	2	0.21	22236658	47124	49.00	471	474	470	612	330	471	471.88	0.64	0	655	491	480	475	464	459	486	470	118	141	200	320	1	1	59199244	279	-4.97	0.63	12	0.08	-95.00	753.00	881	20230310	-46.42	470	20240312	0.43	618	-23.62	20240111	470	0.43	20240312	830	-43.13	20230511	470	0.43	20240312	0.99	N	044380	200	118 억		377458	N	N	0	N	00	N
111	20240312	110440	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	471	0	3	0.00	10038291	21234	22.08	471	474	470	612	330	471	472.75	0.64	0	-605	491	480	475	464	459	486	470	118	141	200	320	1	1	59199244	279	-4.96	0.63	12	0.04	-95.00	753.00	881	20230310	-46.54	470	20240312	0.21	618	-23.79	20240111	470	0.21	20240312	830	-43.25	20230511	470	0.21	20240312	0.99	N	044380	200	118 억		377458	N	N	0	N	00	N
112	20240312	100438	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	474	3	2	0.64	5232988	11078	11.52	471	474	470	612	330	471	472.38	0.64	0	-587	491	480	475	464	459	486	470	118	141	200	320	1	1	59199244	281	-4.99	0.63	12	0.02	-95.00	753.00	881	20230310	-46.20	470	20240312	0.85	618	-23.30	20240111	470	0.85	20240312	830	-42.89	20230511	470	0.85	20240312	0.99	N	044380	200	118 억		377458	N	N	0	N	00	N
113	20240312	090438	57	100.00	KOSPI		전기.전자	N	N	N	N		N	474	3	2	0.64	555783	1180	1.23	471	474	471	612	330	471	471.00	0.64	0	-176	491	480	475	464	459	486	470	118	141	200	320	1	1	59199244	281	-4.99	0.63	12	0.00	-95.00	753.00	881	20230310	-46.20	470	20240311	0.85	618	-23.30	20240111	470	0.85	20240311	830	-42.89	20230511	470	0.85	20240311	0.99	N	044380	200	118 억		377458	N	N	0	N	00	N
114	20240311	160437	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	471	-1	5	-0.21	44199775	93373	37.99	470	486	470	613	331	472	473.37	0.63	0	1850	490	481	476	467	462	478	464	118	141	200	320	1	1	59199244	279	-4.96	0.63	12	0.16	-95.00	753.00	881	20230310	-46.54	470	20240311	0.21	618	-23.79	20240111	470	0.21	20240311	830	-43.25	20230511	470	0.21	20240311	0.99	N	044380	200	118 억		375608	N	N	26	N	00	N
115	20240311	150438	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	474	2	2	0.42	41130818	86872	35.34	470	486	470	613	331	472	473.46	0.63	0	1034	490	481	476	467	462	478	464	118	141	200	320	1	1	59199244	281	-4.99	0.63	12	0.15	-95.00	753.00	881	20230310	-46.20	470	20240311	0.85	618	-23.30	20240111	470	0.85	20240311	830	-42.89	20230511	470	0.85	20240311	0.99	N	044380	200	118 억		375608	N	N	26	N	00	N
116	20240311	140435	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	474	2	2	0.42	39187709	82769	33.67	470	486	470	613	331	472	473.46	0.63	0	420	490	481	476	467	462	478	464	118	141	200	320	1	1	59199244	281	-4.99	0.63	12	0.14	-95.00	753.00	881	20230310	-46.20	470	20240311	0.85	618	-23.30	20240111	470	0.85	20240311	830	-42.89	20230511	470	0.85	20240311	0.99	N	044380	200	118 억		375608	N	N	26	N	00	N
117	20240311	130438	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	476	4	2	0.85	37994451	80259	32.65	470	486	470	613	331	472	473.40	0.63	0	335	490	481	476	467	462	478	464	118	141	200	320	1	1	59199244	282	-5.01	0.63	12	0.14	-95.00	753.00	881	20230310	-45.97	470	20240311	1.28	618	-22.98	20240111	470	1.28	20240311	830	-42.65	20230511	470	1.28	20240311	0.99	N	044380	200	118 억		375608	N	N	26	N	00	N
118	20240311	120439	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	474	2	2	0.42	26388103	55817	22.71	470	486	470	613	331	472	472.76	0.63	0	206	490	481	476	467	462	478	464	118	141	200	320	1	1	59199244	281	-4.99	0.63	12	0.09	-95.00	753.00	881	20230310	-46.20	470	20240311	0.85	618	-23.30	20240111	470	0.85	20240311	830	-42.89	20230511	470	0.85	20240311	0.99	N	044380	200	118 억		375608	N	N	26	N	00	N
119	20240311	110434	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	474	2	2	0.42	23233316	49161	20.00	470	486	470	613	331	472	472.60	0.63	0	-34	490	481	476	467	462	478	464	118	141	200	320	1	1	59199244	281	-4.99	0.63	12	0.08	-95.00	753.00	881	20230310	-46.20	470	20240311	0.85	618	-23.30	20240111	470	0.85	20240311	830	-42.89	20230511	470	0.85	20240311	0.99	N	044380	200	118 억		375608	N	N	26	N	00	N
120	20240311	100429	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	477	5	2	1.06	21858462	46260	18.82	470	486	470	613	331	472	472.51	0.63	0	-809	490	481	476	467	462	478	464	118	141	200	320	1	1	59199244	282	-5.02	0.63	12	0.08	-95.00	753.00	881	20230310	-45.86	470	20240311	1.49	618	-22.82	20240111	470	1.49	20240311	830	-42.53	20230511	470	1.49	20240311	0.99	N	044380	200	118 억		375608	N	N	26	N	00	N
121	20240311	090432	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	471	-1	5	-0.21	9593396	20409	8.30	470	472	470	613	331	472	470.06	0.63	0	-1716	490	481	476	467	462	478	464	118	141	200	320	1	1	59199244	279	-4.96	0.63	12	0.03	-95.00	753.00	881	20230310	-46.54	470	20240311	0.21	618	-23.79	20240111	470	0.21	20240311	830	-43.25	20230511	470	0.21	20240311	0.99	N	044380	200	118 억		375608	N	N	26	N	00	N
122	20240308	160436	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	472	-7	5	-1.46	114817305	242094	140.58	485	485	471	622	336	479	474.27	0.63	0	876	497	487	483	473	469	486	472	118	143	200	320	1	1	59199244	279	-4.97	0.63	12	0.41	-95.00	753.00	881	20230310	-46.42	471	20240308	0.21	618	-23.62	20240111	471	0.21	20240308	881	-46.42	20230310	471	0.21	20240308	0.99	N	044380	200	118 억		374733	N	N	26	N	00	N
123	20240308	150434	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	475	-4	5	-0.84	98095141	206686	120.02	485	485	471	622	336	479	474.61	0.63	0	230	497	487	483	473	469	486	472	118	143	200	320	1	1	59199244	281	-5.00	0.63	12	0.35	-95.00	753.00	881	20230310	-46.08	471	20240308	0.85	618	-23.14	20240111	471	0.85	20240308	881	-46.08	20230310	471	0.85	20240308	0.99	N	044380	200	118 억		374733	N	N	9	N	00	N
124	20240308	140432	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	476	-3	5	-0.63	84638028	178259	103.51	485	485	471	622	336	479	474.80	0.63	0	4048	497	487	483	473	469	486	472	118	143	200	320	1	1	59199244	282	-5.01	0.63	12	0.30	-95.00	753.00	881	20230310	-45.97	471	20240308	1.06	618	-22.98	20240111	471	1.06	20240308	881	-45.97	20230310	471	1.06	20240308	0.99	N	044380	200	118 억		374733	N	N	9	N	00	N
125	20240308	130432	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	473	-6	5	-1.25	82994140	174790	101.50	485	485	471	622	336	479	474.82	0.63	0	4048	497	487	483	473	469	486	472	118	143	200	320	1	1	59199244	280	-4.98	0.63	12	0.30	-95.00	753.00	881	20230310	-46.31	471	20240308	0.42	618	-23.46	20240111	471	0.42	20240308	881	-46.31	20230310	471	0.42	20240308	0.99	N	044380	200	118 억		374733	N	N	9	N	00	N
126	20240308	120434	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	473	-6	5	-1.25	62332035	131105	76.13	485	485	471	622	336	479	475.44	0.63	0	4025	497	487	483	473	469	486	472	118	143	200	320	1	1	59199244	280	-4.98	0.63	12	0.22	-95.00	753.00	881	20230310	-46.31	471	20240308	0.42	618	-23.46	20240111	471	0.42	20240308	881	-46.31	20230310	471	0.42	20240308	0.99	N	044380	200	118 억		374733	N	N	9	N	00	N
127	20240308	110432	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	473	-6	5	-1.25	55744740	117174	68.04	485	485	471	622	336	479	475.74	0.63	0	3828	497	487	483	473	469	486	472	118	143	200	320	1	1	59199244	280	-4.98	0.63	12	0.20	-95.00	753.00	881	20230310	-46.31	471	20240308	0.42	618	-23.46	20240111	471	0.42	20240308	881	-46.31	20230310	471	0.42	20240308	0.99	N	044380	200	118 억		374733	N	N	9	N	00	N
128	20240308	100428	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	478	-1	5	-0.21	39939458	83751	48.63	485	485	471	622	336	479	476.88	0.63	0	1216	497	487	483	473	469	486	472	118	143	200	320	1	1	59199244	283	-5.03	0.63	12	0.14	-95.00	753.00	881	20230310	-45.74	471	20240308	1.49	618	-22.65	20240111	471	1.49	20240308	881	-45.74	20230310	471	1.49	20240308	0.99	N	044380	200	118 억		374733	N	N	9	N	00	N
129	20240308	090429	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	482	3	2	0.63	4826118	10109	5.87	485	485	473	622	336	479	477.41	0.63	0	-2427	497	487	483	473	469	486	472	118	143	200	320	1	1	59199244	285	-5.07	0.64	12	0.02	-95.00	753.00	881	20230310	-45.29	473	20240308	1.90	618	-22.01	20240111	473	1.90	20240308	881	-45.29	20230310	473	1.90	20240308	0.99	N	044380	200	118 억		374733	N	N	9	N	00	N
130	20240307	160431	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	479	-8	5	-1.64	83262210	171914	113.87	491	493	479	633	341	487	484.32	0.67	0	-21392	496	491	488	483	480	490	482	118	146	200	330	1	1	59199244	284	-5.04	0.64	12	0.29	-95.00	753.00	881	20230310	-45.63	479	20240307	0.00	618	-22.49	20240111	479	0.00	20240307	881	-45.63	20230310	479	0.00	20240307	1.02	N	044380	200	118 억		396210	N	N	9	N	00	N
131	20240307	150413	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	483	-4	5	-0.82	79450535	163978	108.61	491	493	480	633	341	487	484.52	0.67	0	-21584	496	491	488	483	480	490	482	118	146	200	330	1	1	59199244	286	-5.08	0.64	12	0.28	-95.00	753.00	881	20230310	-45.18	480	20240307	0.62	618	-21.84	20240111	480	0.62	20240307	881	-45.18	20230310	480	0.62	20240307	1.02	N	044380	200	118 억		396210	N	N	98	N	00	N
132	20240307	140424	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	484	-3	5	-0.62	70553505	145514	96.38	491	493	481	633	341	487	484.86	0.67	0	-20755	496	491	488	483	480	490	482	118	146	200	330	1	1	59199244	287	-5.09	0.64	12	0.25	-95.00	753.00	881	20230310	-45.06	481	20240307	0.62	618	-21.68	20240111	481	0.62	20240307	881	-45.06	20230310	481	0.62	20240307	1.02	N	044380	200	118 억		396210	N	N	98	N	00	N
133	20240307	130426	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	486	-1	5	-0.21	68405783	141100	93.46	491	493	481	633	341	487	484.80	0.67	0	-20734	496	491	488	483	480	490	482	118	146	200	330	1	1	59199244	288	-5.12	0.65	12	0.24	-95.00	753.00	881	20230310	-44.84	481	20240307	1.04	618	-21.36	20240111	481	1.04	20240307	881	-44.84	20230310	481	1.04	20240307	1.02	N	044380	200	118 억		396210	N	N	98	N	00	N
134	20240307	120429	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	486	-1	5	-0.21	21169548	43435	28.77	491	493	484	633	341	487	487.38	0.67	0	-16744	496	491	488	483	480	490	482	118	146	200	330	1	1	59199244	288	-5.12	0.65	12	0.07	-95.00	753.00	881	20230310	-44.84	484	20240307	0.41	618	-21.36	20240111	484	0.41	20240307	881	-44.84	20230310	484	0.41	20240307	1.02	N	044380	200	118 억		396210	N	N	98	N	00	N
135	20240307	110431	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	487	0	3	0.00	19570503	40141	26.59	491	493	484	633	341	487	487.54	0.67	0	-16743	496	491	488	483	480	490	482	118	146	200	330	1	1	59199244	288	-5.13	0.65	12	0.07	-95.00	753.00	881	20230310	-44.72	484	20240307	0.62	618	-21.20	20240111	484	0.62	20240307	881	-44.72	20230310	484	0.62	20240307	1.02	N	044380	200	118 억		396210	N	N	98	N	00	N
136	20240307	100428	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	487	0	3	0.00	16572821	33971	22.50	491	493	484	633	341	487	487.85	0.67	0	-16544	496	491	488	483	480	490	482	118	146	200	330	1	1	59199244	288	-5.13	0.65	12	0.06	-95.00	753.00	881	20230310	-44.72	484	20240307	0.62	618	-21.20	20240111	484	0.62	20240307	881	-44.72	20230310	484	0.62	20240307	1.02	N	044380	200	118 억		396210	N	N	98	N	00	N
137	20240307	090428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	488	1	2	0.21	3925542	8040	5.33	491	491	488	633	341	487	488.25	0.67	0	-319	496	491	488	483	480	490	482	118	146	200	330	1	1	59199244	289	-5.14	0.65	12	0.01	-95.00	753.00	881	20230310	-44.61	484	20231031	0.83	618	-21.04	20240111	485	0.62	20240306	881	-44.61	20230310	484	0.83	20231031	1.02	N	044380	200	118 억		396210	N	N	98	N	00	N
138	20240306	160428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	487	-1	5	-0.20	73978886	150974	55.36	493	493	485	634	342	488	490.01	0.68	0	-5083	513	500	493	480	473	497	477	118	146	200	330	1	1	59199244	288	-5.13	0.65	12	0.26	-95.00	753.00	881	20230310	-44.72	484	20231031	0.62	618	-21.20	20240111	485	0.41	20240306	881	-44.72	20230310	484	0.62	20231031	1.02	N	044380	200	118 억		401293	N	N	98	N	00	N
139	20240306	150427	57	100.00	KOSPI		전기.전자	N	N	N	N		N	487	-1	5	-0.20	72824424	148604	54.49	493	493	485	634	342	488	490.06	0.68	0	-5092	513	500	493	480	473	497	477	118	146	200	330	1	1	59199244	288	-5.13	0.65	12	0.25	-95.00	753.00	881	20230310	-44.72	484	20231031	0.62	618	-21.20	20240111	485	0.41	20240306	881	-44.72	20230310	484	0.62	20231031	1.02	N	044380	200	118 억		401293	N	N	49	N	00	N
140	20240306	140427	57	100.00	KOSPI		전기.전자	N	N	N	N		N	490	2	2	0.41	70984215	144829	53.11	493	493	485	634	342	488	490.12	0.68	0	-5169	513	500	493	480	473	497	477	118	146	200	330	1	1	59199244	290	-5.16	0.65	12	0.24	-95.00	753.00	881	20230310	-44.38	484	20231031	1.24	618	-20.71	20240111	485	1.03	20240306	881	-44.38	20230310	484	1.24	20231031	1.02	N	044380	200	118 억		401293	N	N	49	N	00	N
141	20240306	130428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	486	-2	5	-0.41	70542774	143927	52.78	493	493	485	634	342	488	490.13	0.68	0	-5012	513	500	493	480	473	497	477	118	146	200	330	1	1	59199244	288	-5.12	0.65	12	0.24	-95.00	753.00	881	20230310	-44.84	484	20231031	0.41	618	-21.36	20240111	485	0.21	20240306	881	-44.84	20230310	484	0.41	20231031	1.02	N	044380	200	118 억		401293	N	N	49	N	00	N
142	20240306	120428	57	100.00	KOSPI		전기.전자	N	N	N	N		N	490	2	2	0.41	62322395	127074	46.60	493	493	488	634	342	488	490.44	0.68	0	-5389	513	500	493	480	473	497	477	118	146	200	330	1	1	59199244	290	-5.16	0.65	12	0.21	-95.00	753.00	881	20230310	-44.38	484	20231031	1.24	618	-20.71	20240111	486	0.82	20240305	881	-44.38	20230310	484	1.24	20231031	1.02	N	044380	200	118 억		401293	N	N	49	N	00	N
143	20240306	110426	57	100.00	KOSPI		전기.전자	N	N	N	N		N	492	4	2	0.82	43271809	88287	32.37	493	493	488	634	342	488	490.13	0.68	0	-5446	513	500	493	480	473	497	477	118	146	200	330	1	1	59199244	291	-5.18	0.65	12	0.15	-95.00	753.00	881	20230310	-44.15	484	20231031	1.65	618	-20.39	20240111	486	1.23	20240305	881	-44.15	20230310	484	1.65	20231031	1.02	N	044380	200	118 억		401293	N	N	49	N	00	N
144	20240306	100420	57	100.00	KOSPI		전기.전자	N	N	N	N		N	490	2	2	0.41	27817630	56787	20.82	493	493	488	634	342	488	489.86	0.68	0	-1430	513	500	493	480	473	497	477	118	146	200	330	1	1	59199244	290	-5.16	0.65	12	0.10	-95.00	753.00	881	20230310	-44.38	484	20231031	1.24	618	-20.71	20240111	486	0.82	20240305	881	-44.38	20230310	484	1.24	20231031	1.02	N	044380	200	118 억		401293	N	N	49	N	00	N
145	20240306	090426	57	100.00	KOSPI		전기.전자	N	N	N	N		N	489	1	2	0.20	2643980	5374	1.97	493	493	489	634	342	488	491.99	0.68	0	-4696	513	500	493	480	473	497	477	118	146	200	330	1	1	59199244	289	-5.15	0.65	12	0.01	-95.00	753.00	881	20230310	-44.49	484	20231031	1.03	618	-20.87	20240111	486	0.62	20240305	881	-44.49	20230310	484	1.03	20231031	1.02	N	044380	200	118 억		401293	N	N	49	N	00	N
146	20240305	160423	57	100.00	KOSPI		전기.전자	N	N	N	N		N	488	-18	5	-3.56	134427549	272378	454.03	495	506	486	657	355	506	493.53	0.67	0	2342	523	514	508	499	493	511	496	118	151	200	340	1	1	59199244	289	-5.14	0.65	12	0.46	-95.00	753.00	881	20230310	-44.61	484	20231031	0.83	618	-21.04	20240111	486	0.41	20240305	881	-44.61	20230310	484	0.83	20231031	1.04	N	044380	200	118 억		398852	N	N	49	N	00	N
147	20240305	150425	57	100.00	KOSPI		전기.전자	N	N	N	N		N	491	-15	5	-2.96	114900875	232390	387.37	495	506	486	657	355	506	494.43	0.67	0	38349	523	514	508	499	493	511	496	118	151	200	340	1	1	59199244	291	-5.17	0.65	12	0.39	-95.00	753.00	881	20230310	-44.27	484	20231031	1.45	618	-20.55	20240111	486	1.03	20240305	881	-44.27	20230310	484	1.45	20231031	1.04	N	044380	200	118 억		398852	N	N	83	N	00	N
148	20240305	140419	57	100.00	KOSPI		전기.전자	N	N	N	N		N	499	-7	5	-1.38	58897957	118514	197.55	495	506	493	657	355	506	496.97	0.67	0	16287	523	514	508	499	493	511	496	118	151	200	340	1	1	59199244	295	-5.25	0.66	12	0.20	-95.00	753.00	881	20230310	-43.36	484	20231031	3.10	618	-19.26	20240111	492	1.42	20240207	881	-43.36	20230310	484	3.10	20231031	1.04	N	044380	200	118 억		398852	N	N	83	N	00	N
149	20240305	130422	57	100.00	KOSPI		전기.전자	N	N	N	N		N	500	-6	5	-1.19	54149903	108979	181.66	495	506	493	657	355	506	496.88	0.67	0	16827	523	514	508	499	493	511	496	118	151	200	340	1	1	59199244	296	-5.26	0.66	12	0.18	-95.00	753.00	881	20230310	-43.25	484	20231031	3.31	618	-19.09	20240111	492	1.63	20240207	881	-43.25	20230310	484	3.31	20231031	1.04	N	044380	200	118 억		398852	N	N	83	N	00	N
150	20240305	120421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	495	-11	5	-2.17	48765365	98154	163.61	495	506	493	657	355	506	496.83	0.67	0	17593	523	514	508	499	493	511	496	118	151	200	340	1	1	59199244	293	-5.21	0.66	12	0.17	-95.00	753.00	881	20230310	-43.81	484	20231031	2.27	618	-19.90	20240111	492	0.61	20240207	881	-43.81	20230310	484	2.27	20231031	1.04	N	044380	200	118 억		398852	N	N	83	N	00	N
151	20240305	110423	57	100.00	KOSPI		전기.전자	N	N	N	N		N	499	-7	5	-1.38	37119185	74660	124.45	495	506	493	657	355	506	497.18	0.67	0	19021	523	514	508	499	493	511	496	118	151	200	340	1	1	59199244	295	-5.25	0.66	12	0.13	-95.00	753.00	881	20230310	-43.36	484	20231031	3.10	618	-19.26	20240111	492	1.42	20240207	881	-43.36	20230310	484	3.10	20231031	1.04	N	044380	200	118 억		398852	N	N	83	N	00	N
152	20240305	100419	57	100.00	KOSPI		전기.전자	N	N	N	N		N	502	-4	5	-0.79	7758636	15489	25.82	495	506	495	657	355	506	500.91	0.67	0	-3837	523	514	508	499	493	511	496	118	151	200	340	1	1	59199244	297	-5.28	0.67	12	0.03	-95.00	753.00	881	20230310	-43.02	484	20231031	3.72	618	-18.77	20240111	492	2.03	20240207	881	-43.02	20230310	484	3.72	20231031	1.04	N	044380	200	118 억		398852	N	N	83	N	00	N
153	20240305	090421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	506	0	3	0.00	1682792	3378	5.63	495	506	495	657	355	506	498.16	0.67	0	-475	523	514	508	499	493	511	496	118	151	200	340	1	1	59199244	300	-5.33	0.67	12	0.01	-95.00	753.00	881	20230310	-42.57	484	20231031	4.55	618	-18.12	20240111	492	2.85	20240207	881	-42.57	20230310	484	4.55	20231031	1.04	N	044380	200	118 억		398852	N	N	83	N	00	N
154	20240304	160421	57	100.00	KOSPI		전기.전자	N	N	N	N		N	506	-4	5	-0.78	30494838	59986	82.87	510	517	502	663	357	510	508.37	0.68	0	-5843	526	518	512	504	498	515	501	118	153	200	340	1	1	59199244	300	-5.33	0.67	12	0.10	-95.00	753.00	881	20230310	-42.57	484	20231031	4.55	618	-18.12	20240111	492	2.85	20240207	881	-42.57	20230310	484	4.55	20231031	1.05	N	044380	200	118 억		404734	N	N	83	N	00	N
155	20240304	150418	57	100.00	KOSPI		전기.전자	N	N	N	N		N	509	-1	5	-0.20	30349777	59700	82.48	510	517	502	663	357	510	508.37	0.68	0	-5743	526	518	512	504	498	515	501	118	153	200	340	1	1	59199244	301	-5.36	0.68	12	0.10	-95.00	753.00	881	20230310	-42.22	484	20231031	5.17	618	-17.64	20240111	492	3.46	20240207	881	-42.22	20230310	484	5.17	20231031	1.05	N	044380	200	118 억		404734	N	N	100	N	00	N
156	20240304	140356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	507	-3	5	-0.59	26714568	52527	72.57	510	517	502	663	357	510	508.59	0.68	0	-5221	526	518	512	504	498	515	501	118	153	200	340	1	1	59199244	300	-5.34	0.67	12	0.09	-95.00	753.00	881	20230310	-42.45	484	20231031	4.75	618	-17.96	20240111	492	3.05	20240207	881	-42.45	20230310	484	4.75	20231031	1.05	N	044380	200	118 억		404734	N	N	100	N	00	N
157	20240304	130416	57	100.00	KOSPI		전기.전자	N	N	N	N		N	508	-2	5	-0.39	25495685	50136	69.27	510	517	502	663	357	510	508.53	0.68	0	-5211	526	518	512	504	498	515	501	118	153	200	340	1	1	59199244	301	-5.35	0.67	12	0.08	-95.00	753.00	881	20230310	-42.34	484	20231031	4.96	618	-17.80	20240111	492	3.25	20240207	881	-42.34	20230310	484	4.96	20231031	1.05	N	044380	200	118 억		404734	N	N	100	N	00	N
158	20240304	120358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	508	-2	5	-0.39	17034271	33533	46.33	510	517	502	663	357	510	507.99	0.68	0	-4474	526	518	512	504	498	515	501	118	153	200	340	1	1	59199244	301	-5.35	0.67	12	0.06	-95.00	753.00	881	20230310	-42.34	484	20231031	4.96	618	-17.80	20240111	492	3.25	20240207	881	-42.34	20230310	484	4.96	20231031	1.05	N	044380	200	118 억		404734	N	N	100	N	00	N
159	20240304	110414	57	100.00	KOSPI		전기.전자	N	N	N	N		N	510	0	3	0.00	13430797	26433	36.52	510	517	502	663	357	510	508.11	0.68	0	-3973	526	518	512	504	498	515	501	118	153	200	340	1	1	59199244	302	-5.37	0.68	12	0.04	-95.00	753.00	881	20230310	-42.11	484	20231031	5.37	618	-17.48	20240111	492	3.66	20240207	881	-42.11	20230310	484	5.37	20231031	1.05	N	044380	200	118 억		404734	N	N	100	N	00	N
160	20240304	100413	57	100.00	KOSPI		전기.전자	N	N	N	N		N	507	-3	5	-0.59	6134191	12063	16.67	510	517	502	663	357	510	508.51	0.68	0	-1978	526	518	512	504	498	515	501	118	153	200	340	1	1	59199244	300	-5.34	0.67	12	0.02	-95.00	753.00	881	20230310	-42.45	484	20231031	4.75	618	-17.96	20240111	492	3.05	20240207	881	-42.45	20230310	484	4.75	20231031	1.05	N	044380	200	118 억		404734	N	N	100	N	00	N
161	20240304	090414	57	100.00	KOSPI		전기.전자	N	N	N	N		N	510	0	3	0.00	788477	1548	2.14	510	510	508	663	357	510	509.35	0.68	0	-583	526	518	512	504	498	515	501	118	153	200	340	1	1	59199244	302	-5.37	0.68	12	0.00	-95.00	753.00	881	20230310	-42.11	484	20231031	5.37	618	-17.48	20240111	492	3.66	20240207	881	-42.11	20230310	484	5.37	20231031	1.05	N	044380	200	118 억		404734	N	N	100	N	00	N