KissMeData/015260/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	160312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1220	19	2	1.58	155877723	129778	9.35	1201	1248	1180	1561	841	1201	1201.11	0.00	0	-34913	1457	1329	1235	1107	1013	1393	1171	226	360	500	810	1	1	45116894	550	-1.15	1.62	12	0.29	-1063.00	754.00	2620	20230502	-53.44	999	20240228	22.12	1650	-26.06	20240105	999	22.12	20240228	2620	-53.44	20230502	999	22.12	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
3	20240329	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1198	-3	5	-0.25	149898327	124847	9.00	1201	1248	1180	1561	841	1201	1200.66	0.00	0	-34368	1457	1329	1235	1107	1013	1393	1171	226	360	500	810	1	1	45116894	541	-1.13	1.59	12	0.28	-1063.00	754.00	2620	20230502	-54.27	999	20240228	19.92	1650	-27.39	20240105	999	19.92	20240228	2620	-54.27	20230502	999	19.92	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
4	20240329	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1194	-7	5	-0.58	131751041	109701	7.90	1201	1248	1180	1561	841	1201	1201.00	0.00	0	-33653	1457	1329	1235	1107	1013	1393	1171	226	360	500	810	1	1	45116894	539	-1.12	1.58	12	0.24	-1063.00	754.00	2620	20230502	-54.43	999	20240228	19.52	1650	-27.64	20240105	999	19.52	20240228	2620	-54.43	20230502	999	19.52	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
5	20240329	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1195	-6	5	-0.50	106859541	88939	6.41	1201	1248	1180	1561	841	1201	1201.49	0.00	0	-30169	1457	1329	1235	1107	1013	1393	1171	226	360	500	810	1	1	45116894	539	-1.12	1.58	12	0.20	-1063.00	754.00	2620	20230502	-54.39	999	20240228	19.62	1650	-27.58	20240105	999	19.62	20240228	2620	-54.39	20230502	999	19.62	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
6	20240329	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1202	1	2	0.08	88769889	73856	5.32	1201	1248	1180	1561	841	1201	1201.93	0.00	0	-24759	1457	1329	1235	1107	1013	1393	1171	226	360	500	810	1	1	45116894	542	-1.13	1.59	12	0.16	-1063.00	754.00	2620	20230502	-54.12	999	20240228	20.32	1650	-27.15	20240105	999	20.32	20240228	2620	-54.12	20230502	999	20.32	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
7	20240329	110307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1212	11	2	0.92	85758721	71366	5.14	1201	1248	1180	1561	841	1201	1201.67	0.00	0	-22726	1457	1329	1235	1107	1013	1393	1171	226	360	500	810	1	1	45116894	547	-1.14	1.61	12	0.16	-1063.00	754.00	2620	20230502	-53.74	999	20240228	21.32	1650	-26.55	20240105	999	21.32	20240228	2620	-53.74	20230502	999	21.32	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
8	20240329	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1192	-9	5	-0.75	56178136	46938	3.38	1201	1222	1180	1561	841	1201	1196.86	0.00	0	-18532	1457	1329	1235	1107	1013	1393	1171	226	360	500	810	1	1	45116894	538	-1.12	1.58	12	0.10	-1063.00	754.00	2620	20230502	-54.50	999	20240228	19.32	1650	-27.76	20240105	999	19.32	20240228	2620	-54.50	20230502	999	19.32	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
9	20240329	090306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1204	3	2	0.25	3970161	3300	0.24	1201	1222	1201	1561	841	1201	1203.08	0.00	0	110	1457	1329	1235	1107	1013	1393	1171	226	360	500	810	1	1	45116894	543	-1.13	1.60	12	0.01	-1063.00	754.00	2620	20230502	-54.05	999	20240228	20.52	1650	-27.03	20240105	999	20.52	20240228	2620	-54.05	20230502	999	20.52	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
10	20240328	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1201	27	2	2.30	1775202420	1384013	1586.10	1155	1363	1141	1526	822	1174	1282.66	0.00	0	-100354	1220	1197	1167	1144	1114	1182	1129	226	352	500	790	1	1	45116894	542	-1.13	1.59	12	3.07	-1063.00	754.00	2620	20230502	-54.16	999	20240228	20.22	1650	-27.21	20240105	999	20.22	20240228	2620	-54.16	20230502	999	20.22	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
11	20240328	150310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1179	5	2	0.43	1761133458	1372236	1572.60	1155	1363	1141	1526	822	1174	1283.40	0.00	0	-99064	1220	1197	1167	1144	1114	1182	1129	226	352	500	790	1	1	45116894	532	-1.11	1.56	12	3.04	-1063.00	754.00	2620	20230502	-55.00	999	20240228	18.02	1650	-28.55	20240105	999	18.02	20240228	2620	-55.00	20230502	999	18.02	20240228	0.25	N	015260	500	225 억		0	N	N	7	N	00	N
12	20240328	140307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1179	5	2	0.43	1738533422	1353036	1550.60	1155	1363	1141	1526	822	1174	1284.91	0.00	0	-97324	1220	1197	1167	1144	1114	1182	1129	226	352	500	790	1	1	45116894	532	-1.11	1.56	12	3.00	-1063.00	754.00	2620	20230502	-55.00	999	20240228	18.02	1650	-28.55	20240105	999	18.02	20240228	2620	-55.00	20230502	999	18.02	20240228	0.25	N	015260	500	225 억		0	N	N	7	N	00	N
13	20240328	130307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1182	8	2	0.68	1696261457	1317130	1509.45	1155	1363	1141	1526	822	1174	1287.85	0.00	0	-93060	1220	1197	1167	1144	1114	1182	1129	226	352	500	790	1	1	45116894	533	-1.11	1.57	12	2.92	-1063.00	754.00	2620	20230502	-54.89	999	20240228	18.32	1650	-28.36	20240105	999	18.32	20240228	2620	-54.89	20230502	999	18.32	20240228	0.25	N	015260	500	225 억		0	N	N	7	N	00	N
14	20240328	120310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1199	25	2	2.13	1675779919	1299763	1489.55	1155	1363	1141	1526	822	1174	1289.30	0.00	0	-91187	1220	1197	1167	1144	1114	1182	1129	226	352	500	790	1	1	45116894	541	-1.13	1.59	12	2.88	-1063.00	754.00	2620	20230502	-54.24	999	20240228	20.02	1650	-27.33	20240105	999	20.02	20240228	2620	-54.24	20230502	999	20.02	20240228	0.25	N	015260	500	225 억		0	N	N	7	N	00	N
15	20240328	110307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1198	24	2	2.04	1543279305	1188095	1361.57	1155	1363	1141	1526	822	1174	1298.95	0.00	0	-110262	1220	1197	1167	1144	1114	1182	1129	226	352	500	790	1	1	45116894	541	-1.13	1.59	12	2.63	-1063.00	754.00	2620	20230502	-54.27	999	20240228	19.92	1650	-27.39	20240105	999	19.92	20240228	2620	-54.27	20230502	999	19.92	20240228	0.25	N	015260	500	225 억		0	N	N	7	N	00	N
16	20240328	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1270	96	2	8.18	39396365	32925	37.73	1155	1270	1141	1526	822	1174	1196.55	0.00	0	6844	1220	1197	1167	1144	1114	1182	1129	226	352	500	790	1	1	45116894	573	-1.19	1.68	12	0.07	-1063.00	754.00	2620	20230502	-51.53	999	20240228	27.13	1650	-23.03	20240105	999	27.13	20240228	2620	-51.53	20230502	999	27.13	20240228	0.25	N	015260	500	225 억		0	Y	N	7	N	00	N
17	20240328	090313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1153	-21	5	-1.79	1214072	1052	1.21	1155	1155	1153	1526	822	1174	1154.06	0.00	0	-23	1220	1197	1167	1144	1114	1182	1129	226	352	500	790	1	1	45116894	520	-1.08	1.53	12	0.00	-1063.00	754.00	2620	20230502	-55.99	999	20240228	15.42	1650	-30.12	20240105	999	15.42	20240228	2620	-55.99	20230502	999	15.42	20240228	0.25	N	015260	500	225 억		0	N	N	7	N	00	N
18	20240327	160312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1174	-7	5	-0.59	100643521	87249	46.12	1181	1190	1137	1535	827	1181	1153.52	0.00	0	6451	1282	1231	1201	1150	1120	1216	1135	226	354	500	800	1	1	45116894	530	-1.10	1.56	12	0.19	-1063.00	754.00	2620	20230502	-55.19	999	20240228	17.52	1650	-28.85	20240105	999	17.52	20240228	2620	-55.19	20230502	999	17.52	20240228	0.26	N	015260	500	225 억		0	N	N	7	N	00	N
19	20240327	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1174	-7	5	-0.59	94216398	81782	43.23	1181	1190	1137	1535	827	1181	1152.04	0.00	0	6645	1282	1231	1201	1150	1120	1216	1135	226	354	500	800	1	1	45116894	530	-1.10	1.56	12	0.18	-1063.00	754.00	2620	20230502	-55.19	999	20240228	17.52	1650	-28.85	20240105	999	17.52	20240228	2620	-55.19	20230502	999	17.52	20240228	0.26	N	015260	500	225 억		0	N	N	9	N	00	N
20	20240327	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1166	-15	5	-1.27	86456890	75144	39.72	1181	1190	1137	1535	827	1181	1150.55	0.00	0	6419	1282	1231	1201	1150	1120	1216	1135	226	354	500	800	1	1	45116894	526	-1.10	1.55	12	0.17	-1063.00	754.00	2620	20230502	-55.50	999	20240228	16.72	1650	-29.33	20240105	999	16.72	20240228	2620	-55.50	20230502	999	16.72	20240228	0.26	N	015260	500	225 억		0	N	N	9	N	00	N
21	20240327	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1157	-24	5	-2.03	74934161	65177	34.45	1181	1190	1137	1535	827	1181	1149.70	0.00	0	5459	1282	1231	1201	1150	1120	1216	1135	226	354	500	800	1	1	45116894	522	-1.09	1.53	12	0.14	-1063.00	754.00	2620	20230502	-55.84	999	20240228	15.82	1650	-29.88	20240105	999	15.82	20240228	2620	-55.84	20230502	999	15.82	20240228	0.26	N	015260	500	225 억		0	N	N	9	N	00	N
22	20240327	120312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1150	-31	5	-2.62	69465750	60446	31.95	1181	1190	1137	1535	827	1181	1149.22	0.00	0	5937	1282	1231	1201	1150	1120	1216	1135	226	354	500	800	1	1	45116894	519	-1.08	1.53	12	0.13	-1063.00	754.00	2620	20230502	-56.11	999	20240228	15.12	1650	-30.30	20240105	999	15.12	20240228	2620	-56.11	20230502	999	15.12	20240228	0.26	N	015260	500	225 억		0	N	N	9	N	00	N
23	20240327	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1142	-39	5	-3.30	59408436	51647	27.30	1181	1190	1137	1535	827	1181	1150.28	0.00	0	5947	1282	1231	1201	1150	1120	1216	1135	226	354	500	800	1	1	45116894	515	-1.07	1.51	12	0.11	-1063.00	754.00	2620	20230502	-56.41	999	20240228	14.31	1650	-30.79	20240105	999	14.31	20240228	2620	-56.41	20230502	999	14.31	20240228	0.26	N	015260	500	225 억		0	N	N	9	N	00	N
24	20240327	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1147	-34	5	-2.88	40412130	35073	18.54	1181	1190	1137	1535	827	1181	1152.23	0.00	0	6966	1282	1231	1201	1150	1120	1216	1135	226	354	500	800	1	1	45116894	517	-1.08	1.52	12	0.08	-1063.00	754.00	2620	20230502	-56.22	999	20240228	14.81	1650	-30.48	20240105	999	14.81	20240228	2620	-56.22	20230502	999	14.81	20240228	0.26	N	015260	500	225 억		0	N	N	9	N	00	N
25	20240327	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1169	-12	5	-1.02	3675270	3124	1.65	1181	1190	1162	1535	827	1181	1176.46	0.00	0	941	1282	1231	1201	1150	1120	1216	1135	226	354	500	800	1	1	45116894	527	-1.10	1.55	12	0.01	-1063.00	754.00	2620	20230502	-55.38	999	20240228	17.02	1650	-29.15	20240105	999	17.02	20240228	2620	-55.38	20230502	999	17.02	20240228	0.26	N	015260	500	225 억		0	N	N	9	N	00	N
26	20240326	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1181	-59	5	-4.76	226109667	188963	45.45	1252	1252	1171	1612	868	1240	1196.58	0.00	0	-31940	1322	1281	1241	1200	1160	1261	1180	226	372	500	840	1	1	45116894	533	-1.11	1.57	12	0.42	-1063.00	754.00	2620	20230502	-54.92	999	20240228	18.22	1650	-28.42	20240105	999	18.22	20240228	2620	-54.92	20230502	999	18.22	20240228	0.25	N	015260	500	225 억		0	N	N	9	N	00	N
27	20240326	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1182	-58	5	-4.68	212602674	177533	42.70	1252	1252	1171	1612	868	1240	1197.54	0.00	0	-30990	1322	1281	1241	1200	1160	1261	1180	226	372	500	840	1	1	45116894	533	-1.11	1.57	12	0.39	-1063.00	754.00	2620	20230502	-54.89	999	20240228	18.32	1650	-28.36	20240105	999	18.32	20240228	2620	-54.89	20230502	999	18.32	20240228	0.25	N	015260	500	225 억		0	N	N	60	N	00	N
28	20240326	140307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1172	-68	5	-5.48	198750806	165786	39.87	1252	1252	1171	1612	868	1240	1198.84	0.00	0	-26828	1322	1281	1241	1200	1160	1261	1180	226	372	500	840	1	1	45116894	529	-1.10	1.55	12	0.37	-1063.00	754.00	2620	20230502	-55.27	999	20240228	17.32	1650	-28.97	20240105	999	17.32	20240228	2620	-55.27	20230502	999	17.32	20240228	0.25	N	015260	500	225 억		0	N	N	60	N	00	N
29	20240326	130307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1188	-52	5	-4.19	152303181	126369	30.39	1252	1252	1185	1612	868	1240	1205.23	0.00	0	-22230	1322	1281	1241	1200	1160	1261	1180	226	372	500	840	1	1	45116894	536	-1.12	1.58	12	0.28	-1063.00	754.00	2620	20230502	-54.66	999	20240228	18.92	1650	-28.00	20240105	999	18.92	20240228	2620	-54.66	20230502	999	18.92	20240228	0.25	N	015260	500	225 억		0	N	N	60	N	00	N
30	20240326	120307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1193	-47	5	-3.79	126622103	104775	25.20	1252	1252	1188	1612	868	1240	1208.51	0.00	0	-8303	1322	1281	1241	1200	1160	1261	1180	226	372	500	840	1	1	45116894	538	-1.12	1.58	12	0.23	-1063.00	754.00	2620	20230502	-54.47	999	20240228	19.42	1650	-27.70	20240105	999	19.42	20240228	2620	-54.47	20230502	999	19.42	20240228	0.25	N	015260	500	225 억		0	N	N	60	N	00	N
31	20240326	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1198	-42	5	-3.39	110017713	90873	21.86	1252	1252	1188	1612	868	1240	1210.68	0.00	0	-7137	1322	1281	1241	1200	1160	1261	1180	226	372	500	840	1	1	45116894	541	-1.13	1.59	12	0.20	-1063.00	754.00	2620	20230502	-54.27	999	20240228	19.92	1650	-27.39	20240105	999	19.92	20240228	2620	-54.27	20230502	999	19.92	20240228	0.25	N	015260	500	225 억		0	N	N	60	N	00	N
32	20240326	100308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1212	-28	5	-2.26	79103264	65028	15.64	1252	1252	1188	1612	868	1240	1216.45	0.00	0	-12313	1322	1281	1241	1200	1160	1261	1180	226	372	500	840	1	1	45116894	547	-1.14	1.61	12	0.14	-1063.00	754.00	2620	20230502	-53.74	999	20240228	21.32	1650	-26.55	20240105	999	21.32	20240228	2620	-53.74	20230502	999	21.32	20240228	0.25	N	015260	500	225 억		0	N	N	60	N	00	N
33	20240326	090306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1245	5	2	0.40	12649693	10169	2.45	1252	1252	1234	1612	868	1240	1243.95	0.00	0	-9346	1322	1281	1241	1200	1160	1261	1180	226	372	500	840	1	1	45116894	562	-1.17	1.65	12	0.02	-1063.00	754.00	2620	20230502	-52.48	999	20240228	24.62	1650	-24.55	20240105	999	24.62	20240228	2620	-52.48	20230502	999	24.62	20240228	0.25	N	015260	500	225 억		0	N	N	60	N	00	N
34	20240325	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1240	-10	5	-0.80	513265097	415003	12.72	1250	1282	1201	1625	875	1250	1236.77	0.00	0	20812	1467	1358	1210	1101	953	1413	1156	226	375	500	850	1	1	45116894	559	-1.17	1.64	12	0.92	-1063.00	754.00	2620	20230502	-52.67	999	20240228	24.12	1650	-24.85	20240105	999	24.12	20240228	2620	-52.67	20230502	999	24.12	20240228	0.25	N	015260	500	225 억		0	N	N	60	N	00	N
35	20240325	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1239	-11	5	-0.88	487872928	394538	12.10	1250	1282	1201	1625	875	1250	1236.57	0.00	0	19010	1467	1358	1210	1101	953	1413	1156	226	375	500	850	1	1	45116894	559	-1.17	1.64	12	0.87	-1063.00	754.00	2620	20230502	-52.71	999	20240228	24.02	1650	-24.91	20240105	999	24.02	20240228	2620	-52.71	20230502	999	24.02	20240228	0.25	N	015260	500	225 억		0	N	N	25	N	00	N
36	20240325	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1249	-1	5	-0.08	437052175	353650	10.84	1250	1282	1201	1625	875	1250	1235.83	0.00	0	20002	1467	1358	1210	1101	953	1413	1156	226	375	500	850	1	1	45116894	564	-1.17	1.66	12	0.78	-1063.00	754.00	2620	20230502	-52.33	999	20240228	25.03	1650	-24.30	20240105	999	25.03	20240228	2620	-52.33	20230502	999	25.03	20240228	0.25	N	015260	500	225 억		0	N	N	25	N	00	N
37	20240325	130317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1247	-3	5	-0.24	414049664	335134	10.27	1250	1282	1201	1625	875	1250	1235.47	0.00	0	18601	1467	1358	1210	1101	953	1413	1156	226	375	500	850	1	1	45116894	563	-1.17	1.65	12	0.74	-1063.00	754.00	2620	20230502	-52.40	999	20240228	24.82	1650	-24.42	20240105	999	24.82	20240228	2620	-52.40	20230502	999	24.82	20240228	0.25	N	015260	500	225 억		0	N	N	25	N	00	N
38	20240325	120322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1239	-11	5	-0.88	375052747	303804	9.31	1250	1282	1201	1625	875	1250	1234.52	0.00	0	16675	1467	1358	1210	1101	953	1413	1156	226	375	500	850	1	1	45116894	559	-1.17	1.64	12	0.67	-1063.00	754.00	2620	20230502	-52.71	999	20240228	24.02	1650	-24.91	20240105	999	24.02	20240228	2620	-52.71	20230502	999	24.02	20240228	0.25	N	015260	500	225 억		0	N	N	25	N	00	N
39	20240325	110318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1268	18	2	1.44	299096226	243037	7.45	1250	1282	1201	1625	875	1250	1230.66	0.00	0	4044	1467	1358	1210	1101	953	1413	1156	226	375	500	850	1	1	45116894	572	-1.19	1.68	12	0.54	-1063.00	754.00	2620	20230502	-51.60	999	20240228	26.93	1650	-23.15	20240105	999	26.93	20240228	2620	-51.60	20230502	999	26.93	20240228	0.25	N	015260	500	225 억		0	N	N	25	N	00	N
40	20240325	100316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1230	-20	5	-1.60	205193398	168703	5.17	1250	1250	1201	1625	875	1250	1216.30	0.00	0	-580	1467	1358	1210	1101	953	1413	1156	226	375	500	850	1	1	45116894	555	-1.16	1.63	12	0.37	-1063.00	754.00	2620	20230502	-53.05	999	20240228	23.12	1650	-25.45	20240105	999	23.12	20240228	2620	-53.05	20230502	999	23.12	20240228	0.25	N	015260	500	225 억		0	N	N	25	N	00	N
41	20240325	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1220	-30	5	-2.40	46609493	37674	1.16	1250	1250	1201	1625	875	1250	1237.18	0.00	0	-7436	1467	1358	1210	1101	953	1413	1156	226	375	500	850	1	1	45116894	550	-1.15	1.62	12	0.08	-1063.00	754.00	2620	20230502	-53.44	999	20240228	22.12	1650	-26.06	20240105	999	22.12	20240228	2620	-53.44	20230502	999	22.12	20240228	0.25	N	015260	500	225 억		0	N	N	25	N	00	N
42	20240322	160316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1250	175	2	16.28	4040665949	3251992	3499.96	1062	1319	1062	1397	753	1075	1242.51	0.00	0	84061	1093	1084	1067	1058	1041	1088	1062	226	322	500	730	1	1	45116894	564	-1.18	1.66	12	7.21	-1063.00	754.00	2620	20230502	-52.29	999	20240228	25.13	1650	-24.24	20240105	999	25.13	20240228	2620	-52.29	20230502	999	25.13	20240228	0.25	N	015260	500	225 억		0	N	N	25	N	00	N
43	20240322	150318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1239	164	2	15.26	3851548249	3100241	3336.64	1062	1319	1062	1397	753	1075	1242.34	0.00	0	71503	1093	1084	1067	1058	1041	1088	1062	226	322	500	730	1	1	45116894	559	-1.17	1.64	12	6.87	-1063.00	754.00	2620	20230502	-52.71	999	20240228	24.02	1650	-24.91	20240105	999	24.02	20240228	2620	-52.71	20230502	999	24.02	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
44	20240322	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1250	175	2	16.28	3355189777	2699736	2905.60	1062	1319	1062	1397	753	1075	1242.78	0.00	0	9239	1093	1084	1067	1058	1041	1088	1062	226	322	500	730	1	1	45116894	564	-1.18	1.66	12	5.98	-1063.00	754.00	2620	20230502	-52.29	999	20240228	25.13	1650	-24.24	20240105	999	25.13	20240228	2620	-52.29	20230502	999	25.13	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
45	20240322	130316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1228	153	2	14.23	1125131928	922431	992.77	1062	1277	1062	1397	753	1075	1219.75	0.00	0	-34233	1093	1084	1067	1058	1041	1088	1062	226	322	500	730	1	1	45116894	554	-1.16	1.63	12	2.04	-1063.00	754.00	2620	20230502	-53.13	999	20240228	22.92	1650	-25.58	20240105	999	22.92	20240228	2620	-53.13	20230502	999	22.92	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
46	20240322	120313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1076	1	2	0.09	47622031	44613	48.01	1062	1076	1062	1397	753	1075	1067.45	0.00	0	5001	1093	1084	1067	1058	1041	1088	1062	226	322	500	730	1	1	45116894	485	-1.01	1.43	12	0.10	-1063.00	754.00	2620	20230502	-58.93	999	20240228	7.71	1650	-34.79	20240105	999	7.71	20240228	2620	-58.93	20230502	999	7.71	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
47	20240322	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1066	-9	5	-0.84	27847693	26107	28.10	1062	1075	1062	1397	753	1075	1066.68	0.00	0	3675	1093	1084	1067	1058	1041	1088	1062	226	322	500	730	1	1	45116894	481	-1.00	1.41	12	0.06	-1063.00	754.00	2620	20230502	-59.31	999	20240228	6.71	1650	-35.39	20240105	999	6.71	20240228	2620	-59.31	20230502	999	6.71	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
48	20240322	100317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	-6	5	-0.56	15104274	14176	15.26	1062	1073	1062	1397	753	1075	1065.48	0.00	0	4104	1093	1084	1067	1058	1041	1088	1062	226	322	500	730	1	1	45116894	482	-1.01	1.42	12	0.03	-1063.00	754.00	2620	20230502	-59.20	999	20240228	7.01	1650	-35.21	20240105	999	7.01	20240228	2620	-59.20	20230502	999	7.01	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
49	20240322	090313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1063	-12	5	-1.12	993052	935	1.01	1062	1064	1062	1397	753	1075	1062.09	0.00	0	-18	1093	1084	1067	1058	1041	1088	1062	226	322	500	730	1	1	45116894	480	-1.00	1.41	12	0.00	-1063.00	754.00	2620	20230502	-59.43	999	20240228	6.41	1650	-35.58	20240105	999	6.41	20240228	2620	-59.43	20230502	999	6.41	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
50	20240321	160313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1075	32	2	3.07	95702157	89936	234.52	1053	1076	1050	1355	731	1043	1064.11	0.00	0	26614	1066	1054	1047	1035	1028	1060	1041	226	312	500	700	1	1	45116894	485	-1.01	1.43	12	0.20	-1063.00	754.00	2620	20230502	-58.97	999	20240228	7.61	1650	-34.85	20240105	999	7.61	20240228	2620	-58.97	20230502	999	7.61	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
51	20240321	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1075	32	2	3.07	87076917	81907	213.58	1053	1076	1050	1355	731	1043	1063.12	0.00	0	25117	1066	1054	1047	1035	1028	1060	1041	226	312	500	700	1	1	45116894	485	-1.01	1.43	12	0.18	-1063.00	754.00	2620	20230502	-58.97	999	20240228	7.61	1650	-34.85	20240105	999	7.61	20240228	2620	-58.97	20230502	999	7.61	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
52	20240321	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1070	27	2	2.59	61515776	58079	151.45	1053	1075	1050	1355	731	1043	1059.17	0.00	0	15166	1066	1054	1047	1035	1028	1060	1041	226	312	500	700	1	1	45116894	483	-1.01	1.42	12	0.13	-1063.00	754.00	2620	20230502	-59.16	999	20240228	7.11	1650	-35.15	20240105	999	7.11	20240228	2620	-59.16	20230502	999	7.11	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
53	20240321	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1061	18	2	1.73	52987328	50093	130.62	1053	1069	1050	1355	731	1043	1057.78	0.00	0	14888	1066	1054	1047	1035	1028	1060	1041	226	312	500	700	1	1	45116894	479	-1.00	1.41	12	0.11	-1063.00	754.00	2620	20230502	-59.50	999	20240228	6.21	1650	-35.70	20240105	999	6.21	20240228	2620	-59.50	20230502	999	6.21	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
54	20240321	120313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1059	16	2	1.53	45586559	43119	112.44	1053	1069	1050	1355	731	1043	1057.23	0.00	0	10833	1066	1054	1047	1035	1028	1060	1041	226	312	500	700	1	1	45116894	478	-1.00	1.40	12	0.10	-1063.00	754.00	2620	20230502	-59.58	999	20240228	6.01	1650	-35.82	20240105	999	6.01	20240228	2620	-59.58	20230502	999	6.01	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
55	20240321	110314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1060	17	2	1.63	32275453	30518	79.58	1053	1069	1050	1355	731	1043	1057.59	0.00	0	6888	1066	1054	1047	1035	1028	1060	1041	226	312	500	700	1	1	45116894	478	-1.00	1.41	12	0.07	-1063.00	754.00	2620	20230502	-59.54	999	20240228	6.11	1650	-35.76	20240105	999	6.11	20240228	2620	-59.54	20230502	999	6.11	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
56	20240321	100314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1066	23	2	2.21	21612634	20502	53.46	1053	1066	1050	1355	731	1043	1054.17	0.00	0	2243	1066	1054	1047	1035	1028	1060	1041	226	312	500	700	1	1	45116894	481	-1.00	1.41	12	0.05	-1063.00	754.00	2620	20230502	-59.31	999	20240228	6.71	1650	-35.39	20240105	999	6.71	20240228	2620	-59.31	20230502	999	6.71	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
57	20240321	090314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1050	7	2	0.67	6303	6	0.02	1053	1053	1050	1355	731	1043	1050.50	0.00	0	0	1066	1054	1047	1035	1028	1060	1041	226	312	500	700	1	1	45116894	474	-0.99	1.39	12	0.00	-1063.00	754.00	2620	20230502	-59.92	999	20240228	5.11	1650	-36.36	20240105	999	5.11	20240228	2620	-59.92	20230502	999	5.11	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
58	20240320	160312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1043	2	2	0.19	40049026	38328	58.21	1040	1059	1040	1353	729	1041	1044.90	0.00	0	4831	1073	1057	1044	1028	1015	1050	1021	226	312	500	700	1	1	45116894	471	-0.98	1.38	12	0.08	-1063.00	754.00	2620	20230502	-60.19	999	20240228	4.40	1650	-36.79	20240105	999	4.40	20240228	2620	-60.19	20230502	999	4.40	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
59	20240320	150312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1049	8	2	0.77	34788751	33289	50.55	1040	1059	1040	1353	729	1041	1045.05	0.00	0	5151	1073	1057	1044	1028	1015	1050	1021	226	312	500	700	1	1	45116894	473	-0.99	1.39	12	0.07	-1063.00	754.00	2620	20230502	-59.96	999	20240228	5.01	1650	-36.42	20240105	999	5.01	20240228	2620	-59.96	20230502	999	5.01	20240228	0.25	N	015260	500	225 억		0	N	N	85	N	00	N
60	20240320	140315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1051	10	2	0.96	31788152	30423	46.20	1040	1059	1040	1353	729	1041	1044.87	0.00	0	4474	1073	1057	1044	1028	1015	1050	1021	226	312	500	700	1	1	45116894	474	-0.99	1.39	12	0.07	-1063.00	754.00	2620	20230502	-59.89	999	20240228	5.21	1650	-36.30	20240105	999	5.21	20240228	2620	-59.89	20230502	999	5.21	20240228	0.25	N	015260	500	225 억		0	N	N	85	N	00	N
61	20240320	130316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1050	9	2	0.86	30625796	29316	44.52	1040	1059	1040	1353	729	1041	1044.68	0.00	0	4445	1073	1057	1044	1028	1015	1050	1021	226	312	500	700	1	1	45116894	474	-0.99	1.39	12	0.06	-1063.00	754.00	2620	20230502	-59.92	999	20240228	5.11	1650	-36.36	20240105	999	5.11	20240228	2620	-59.92	20230502	999	5.11	20240228	0.25	N	015260	500	225 억		0	N	N	85	N	00	N
62	20240320	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1044	3	2	0.29	28485563	27273	41.42	1040	1059	1040	1353	729	1041	1044.46	0.00	0	5567	1073	1057	1044	1028	1015	1050	1021	226	312	500	700	1	1	45116894	471	-0.98	1.38	12	0.06	-1063.00	754.00	2620	20230502	-60.15	999	20240228	4.50	1650	-36.73	20240105	999	4.50	20240228	2620	-60.15	20230502	999	4.50	20240228	0.25	N	015260	500	225 억		0	N	N	85	N	00	N
63	20240320	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1052	11	2	1.06	24013123	22991	34.91	1040	1059	1040	1353	729	1041	1044.46	0.00	0	5170	1073	1057	1044	1028	1015	1050	1021	226	312	500	700	1	1	45116894	475	-0.99	1.40	12	0.05	-1063.00	754.00	2620	20230502	-59.85	999	20240228	5.31	1650	-36.24	20240105	999	5.31	20240228	2620	-59.85	20230502	999	5.31	20240228	0.25	N	015260	500	225 억		0	N	N	85	N	00	N
64	20240320	100312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1055	14	2	1.34	21608252	20698	31.43	1040	1059	1040	1353	729	1041	1043.98	0.00	0	5826	1073	1057	1044	1028	1015	1050	1021	226	312	500	700	1	1	45116894	476	-0.99	1.40	12	0.05	-1063.00	754.00	2620	20230502	-59.73	999	20240228	5.61	1650	-36.06	20240105	999	5.61	20240228	2620	-59.73	20230502	999	5.61	20240228	0.25	N	015260	500	225 억		0	N	N	85	N	00	N
65	20240320	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1041	0	3	0.00	184081	177	0.27	1040	1041	1040	1353	729	1041	1040.01	0.00	0	-26	1073	1057	1044	1028	1015	1050	1021	226	312	500	700	1	1	45116894	470	-0.98	1.38	12	0.00	-1063.00	754.00	2620	20230502	-60.27	999	20240228	4.20	1650	-36.91	20240105	999	4.20	20240228	2620	-60.27	20230502	999	4.20	20240228	0.25	N	015260	500	225 억		0	N	N	85	N	00	N
66	20240319	160307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1041	-19	5	-1.79	68619879	65849	105.44	1060	1060	1031	1378	742	1060	1042.09	0.00	0	-14653	1082	1070	1055	1043	1028	1077	1050	226	318	500	720	1	1	45116894	470	-0.98	1.38	12	0.15	-1063.00	754.00	2620	20230502	-60.27	999	20240228	4.20	1650	-36.91	20240105	999	4.20	20240228	2620	-60.27	20230502	999	4.20	20240228	0.25	N	015260	500	225 억		0	N	N	85	N	00	N
67	20240319	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1042	-18	5	-1.70	63691599	61115	97.86	1060	1060	1031	1378	742	1060	1042.16	0.00	0	-12976	1082	1070	1055	1043	1028	1077	1050	226	318	500	720	1	1	45116894	470	-0.98	1.38	12	0.14	-1063.00	754.00	2620	20230502	-60.23	999	20240228	4.30	1650	-36.85	20240105	999	4.30	20240228	2620	-60.23	20230502	999	4.30	20240228	0.25	N	015260	500	225 억		0	N	N	23	N	00	N
68	20240319	140313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1044	-16	5	-1.51	60885197	58421	93.55	1060	1060	1031	1378	742	1060	1042.18	0.00	0	-12173	1082	1070	1055	1043	1028	1077	1050	226	318	500	720	1	1	45116894	471	-0.98	1.38	12	0.13	-1063.00	754.00	2620	20230502	-60.15	999	20240228	4.50	1650	-36.73	20240105	999	4.50	20240228	2620	-60.15	20230502	999	4.50	20240228	0.25	N	015260	500	225 억		0	N	N	23	N	00	N
69	20240319	130256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1044	-16	5	-1.51	59449801	57046	91.35	1060	1060	1031	1378	742	1060	1042.14	0.00	0	-12066	1082	1070	1055	1043	1028	1077	1050	226	318	500	720	1	1	45116894	471	-0.98	1.38	12	0.13	-1063.00	754.00	2620	20230502	-60.15	999	20240228	4.50	1650	-36.73	20240105	999	4.50	20240228	2620	-60.15	20230502	999	4.50	20240228	0.25	N	015260	500	225 억		0	N	N	23	N	00	N
70	20240319	120313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1040	-20	5	-1.89	54064401	51860	83.04	1060	1060	1031	1378	742	1060	1042.51	0.00	0	-10068	1082	1070	1055	1043	1028	1077	1050	226	318	500	720	1	1	45116894	469	-0.98	1.38	12	0.11	-1063.00	754.00	2620	20230502	-60.31	999	20240228	4.10	1650	-36.97	20240105	999	4.10	20240228	2620	-60.31	20230502	999	4.10	20240228	0.25	N	015260	500	225 억		0	N	N	23	N	00	N
71	20240319	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1041	-19	5	-1.79	38033605	36436	58.34	1060	1060	1041	1378	742	1060	1043.85	0.00	0	-2234	1082	1070	1055	1043	1028	1077	1050	226	318	500	720	1	1	45116894	470	-0.98	1.38	12	0.08	-1063.00	754.00	2620	20230502	-60.27	999	20240228	4.20	1650	-36.91	20240105	999	4.20	20240228	2620	-60.27	20230502	999	4.20	20240228	0.25	N	015260	500	225 억		0	N	N	23	N	00	N
72	20240319	100314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1044	-16	5	-1.51	19778507	18918	30.29	1060	1060	1042	1378	742	1060	1045.49	0.00	0	-2203	1082	1070	1055	1043	1028	1077	1050	226	318	500	720	1	1	45116894	471	-0.98	1.38	12	0.04	-1063.00	754.00	2620	20230502	-60.15	999	20240228	4.50	1650	-36.73	20240105	999	4.50	20240228	2620	-60.15	20230502	999	4.50	20240228	0.25	N	015260	500	225 억		0	N	N	23	N	00	N
73	20240319	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1051	-9	5	-0.85	485766	459	0.73	1060	1060	1051	1378	742	1060	1058.31	0.00	0	-57	1082	1070	1055	1043	1028	1077	1050	226	318	500	720	1	1	45116894	474	-0.99	1.39	12	0.00	-1063.00	754.00	2620	20230502	-59.89	999	20240228	5.21	1650	-36.30	20240105	999	5.21	20240228	2620	-59.89	20230502	999	5.21	20240228	0.25	N	015260	500	225 억		0	N	N	23	N	00	N
74	20240318	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1060	20	2	1.92	65400581	62446	59.79	1044	1067	1040	1352	728	1040	1047.31	0.00	0	17320	1114	1076	1058	1020	1002	1068	1012	226	312	500	700	1	1	45116894	478	-1.00	1.41	12	0.14	-1063.00	754.00	2620	20230502	-59.54	999	20240228	6.11	1650	-35.76	20240105	999	6.11	20240228	2620	-59.54	20230502	999	6.11	20240228	0.25	N	015260	500	225 억		0	N	N	23	N	00	N
75	20240318	150311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1054	14	2	1.35	61860161	59101	56.58	1044	1067	1040	1352	728	1040	1046.69	0.00	0	17346	1114	1076	1058	1020	1002	1068	1012	226	312	500	700	1	1	45116894	476	-0.99	1.40	12	0.13	-1063.00	754.00	2620	20230502	-59.77	999	20240228	5.51	1650	-36.12	20240105	999	5.51	20240228	2620	-59.77	20230502	999	5.51	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
76	20240318	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1055	15	2	1.44	58686854	56092	53.70	1044	1067	1040	1352	728	1040	1046.26	0.00	0	17358	1114	1076	1058	1020	1002	1068	1012	226	312	500	700	1	1	45116894	476	-0.99	1.40	12	0.12	-1063.00	754.00	2620	20230502	-59.73	999	20240228	5.61	1650	-36.06	20240105	999	5.61	20240228	2620	-59.73	20230502	999	5.61	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
77	20240318	130311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1055	15	2	1.44	57168270	54654	52.33	1044	1067	1040	1352	728	1040	1046.00	0.00	0	18317	1114	1076	1058	1020	1002	1068	1012	226	312	500	700	1	1	45116894	476	-0.99	1.40	12	0.12	-1063.00	754.00	2620	20230502	-59.73	999	20240228	5.61	1650	-36.06	20240105	999	5.61	20240228	2620	-59.73	20230502	999	5.61	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
78	20240318	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1060	20	2	1.92	56116017	53657	51.37	1044	1067	1040	1352	728	1040	1045.83	0.00	0	18323	1114	1076	1058	1020	1002	1068	1012	226	312	500	700	1	1	45116894	478	-1.00	1.41	12	0.12	-1063.00	754.00	2620	20230502	-59.54	999	20240228	6.11	1650	-35.76	20240105	999	6.11	20240228	2620	-59.54	20230502	999	6.11	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
79	20240318	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1066	26	2	2.50	50554936	48395	46.33	1044	1067	1040	1352	728	1040	1044.63	0.00	0	17512	1114	1076	1058	1020	1002	1068	1012	226	312	500	700	1	1	45116894	481	-1.00	1.41	12	0.11	-1063.00	754.00	2620	20230502	-59.31	999	20240228	6.71	1650	-35.39	20240105	999	6.71	20240228	2620	-59.31	20230502	999	6.71	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
80	20240318	100310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1042	2	2	0.19	23309087	22385	21.43	1044	1047	1040	1352	728	1040	1041.28	0.00	0	1714	1114	1076	1058	1020	1002	1068	1012	226	312	500	700	1	1	45116894	470	-0.98	1.38	12	0.05	-1063.00	754.00	2620	20230502	-60.23	999	20240228	4.30	1650	-36.85	20240105	999	4.30	20240228	2620	-60.23	20230502	999	4.30	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
81	20240318	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1040	0	3	0.00	10650528	10238	9.80	1044	1044	1040	1352	728	1040	1040.29	0.00	0	0	1114	1076	1058	1020	1002	1068	1012	226	312	500	700	1	1	45116894	469	-0.98	1.38	12	0.02	-1063.00	754.00	2620	20230502	-60.31	999	20240228	4.10	1650	-36.97	20240105	999	4.10	20240228	2620	-60.31	20230502	999	4.10	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
82	20240315	160307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1040	-38	5	-3.53	110149682	104449	221.44	1068	1096	1040	1401	755	1078	1054.78	0.00	0	-11696	1102	1090	1078	1066	1054	1090	1066	226	323	500	730	1	1	45116894	469	-0.98	1.38	12	0.23	-1063.00	754.00	2620	20230502	-60.31	999	20240228	4.10	1650	-36.97	20240105	999	4.10	20240228	2620	-60.31	20230502	999	4.10	20240228	0.25	N	015260	500	225 억		0	N	N	1	N	00	N
83	20240315	150252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1055	-23	5	-2.13	82720669	78179	165.74	1068	1096	1049	1401	755	1078	1058.09	0.00	0	-10844	1102	1090	1078	1066	1054	1090	1066	226	323	500	730	1	1	45116894	476	-0.99	1.40	12	0.17	-1063.00	754.00	2620	20230502	-59.73	999	20240228	5.61	1650	-36.06	20240105	999	5.61	20240228	2620	-59.73	20230502	999	5.61	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
84	20240315	140254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1050	-28	5	-2.60	75285684	71110	150.76	1068	1096	1050	1401	755	1078	1058.72	0.00	0	-10766	1102	1090	1078	1066	1054	1090	1066	226	323	500	730	1	1	45116894	474	-0.99	1.39	12	0.16	-1063.00	754.00	2620	20230502	-59.92	999	20240228	5.11	1650	-36.36	20240105	999	5.11	20240228	2620	-59.92	20230502	999	5.11	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
85	20240315	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1061	-17	5	-1.58	31158214	29194	61.89	1068	1096	1061	1401	755	1078	1067.28	0.00	0	-10609	1102	1090	1078	1066	1054	1090	1066	226	323	500	730	1	1	45116894	479	-1.00	1.41	12	0.06	-1063.00	754.00	2620	20230502	-59.50	999	20240228	6.21	1650	-35.70	20240105	999	6.21	20240228	2620	-59.50	20230502	999	6.21	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
86	20240315	120309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1062	-16	5	-1.48	29503817	27635	58.59	1068	1096	1062	1401	755	1078	1067.63	0.00	0	-10494	1102	1090	1078	1066	1054	1090	1066	226	323	500	730	1	1	45116894	479	-1.00	1.41	12	0.06	-1063.00	754.00	2620	20230502	-59.47	999	20240228	6.31	1650	-35.64	20240105	999	6.31	20240228	2620	-59.47	20230502	999	6.31	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
87	20240315	110308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1065	-13	5	-1.21	23048688	21566	45.72	1068	1096	1062	1401	755	1078	1068.75	0.00	0	-8429	1102	1090	1078	1066	1054	1090	1066	226	323	500	730	1	1	45116894	480	-1.00	1.41	12	0.05	-1063.00	754.00	2620	20230502	-59.35	999	20240228	6.61	1650	-35.45	20240105	999	6.61	20240228	2620	-59.35	20230502	999	6.61	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
88	20240315	100308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1063	-15	5	-1.39	17736513	16571	35.13	1068	1096	1063	1401	755	1078	1070.33	0.00	0	-7789	1102	1090	1078	1066	1054	1090	1066	226	323	500	730	1	1	45116894	480	-1.00	1.41	12	0.04	-1063.00	754.00	2620	20230502	-59.43	999	20240228	6.41	1650	-35.58	20240105	999	6.41	20240228	2620	-59.43	20230502	999	6.41	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
89	20240315	090308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1073	-5	5	-0.46	3201747	2947	6.25	1068	1096	1068	1401	755	1078	1086.44	0.00	0	-1930	1102	1090	1078	1066	1054	1090	1066	226	323	500	730	1	1	45116894	484	-1.01	1.42	12	0.01	-1063.00	754.00	2620	20230502	-59.05	999	20240228	7.41	1650	-34.97	20240105	999	7.41	20240228	2620	-59.05	20230502	999	7.41	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
90	20240314	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1078	0	3	0.00	48403621	45206	80.74	1078	1090	1066	1401	755	1078	1070.73	0.00	0	4995	1108	1092	1081	1065	1054	1087	1060	226	323	500	730	1	1	45116894	486	-1.01	1.43	12	0.10	-1063.00	754.00	2620	20230502	-58.85	999	20240228	7.91	1650	-34.67	20240105	999	7.91	20240228	2620	-58.85	20230502	999	7.91	20240228	0.25	N	015260	500	225 억		0	N	N	38	N	00	N
91	20240314	150307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1070	-8	5	-0.74	39525245	36907	65.92	1078	1090	1066	1401	755	1078	1070.94	0.00	0	1889	1108	1092	1081	1065	1054	1087	1060	226	323	500	730	1	1	45116894	483	-1.01	1.42	12	0.08	-1063.00	754.00	2620	20230502	-59.16	999	20240228	7.11	1650	-35.15	20240105	999	7.11	20240228	2620	-59.16	20230502	999	7.11	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
92	20240314	140306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1078	0	3	0.00	36141233	33750	60.28	1078	1090	1066	1401	755	1078	1070.85	0.00	0	1037	1108	1092	1081	1065	1054	1087	1060	226	323	500	730	1	1	45116894	486	-1.01	1.43	12	0.07	-1063.00	754.00	2620	20230502	-58.85	999	20240228	7.91	1650	-34.67	20240105	999	7.91	20240228	2620	-58.85	20230502	999	7.91	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
93	20240314	130306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1077	-1	5	-0.09	34074644	31828	56.85	1078	1090	1066	1401	755	1078	1070.59	0.00	0	354	1108	1092	1081	1065	1054	1087	1060	226	323	500	730	1	1	45116894	486	-1.01	1.43	12	0.07	-1063.00	754.00	2620	20230502	-58.89	999	20240228	7.81	1650	-34.73	20240105	999	7.81	20240228	2620	-58.89	20230502	999	7.81	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
94	20240314	120306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1076	-2	5	-0.19	31552874	29479	52.65	1078	1090	1066	1401	755	1078	1070.35	0.00	0	358	1108	1092	1081	1065	1054	1087	1060	226	323	500	730	1	1	45116894	485	-1.01	1.43	12	0.07	-1063.00	754.00	2620	20230502	-58.93	999	20240228	7.71	1650	-34.79	20240105	999	7.71	20240228	2620	-58.93	20230502	999	7.71	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
95	20240314	110307	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1076	-2	5	-0.19	23059901	21541	38.47	1078	1090	1066	1401	755	1078	1070.51	0.00	0	789	1108	1092	1081	1065	1054	1087	1060	226	323	500	730	1	1	45116894	485	-1.01	1.43	12	0.05	-1063.00	754.00	2620	20230502	-58.93	999	20240228	7.71	1650	-34.79	20240105	999	7.71	20240228	2620	-58.93	20230502	999	7.71	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
96	20240314	100308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1075	-3	5	-0.28	18829131	17606	31.45	1078	1090	1066	1401	755	1078	1069.47	0.00	0	1733	1108	1092	1081	1065	1054	1087	1060	226	323	500	730	1	1	45116894	485	-1.01	1.43	12	0.04	-1063.00	754.00	2620	20230502	-58.97	999	20240228	7.61	1650	-34.85	20240105	999	7.61	20240228	2620	-58.97	20230502	999	7.61	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
97	20240314	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	12	2	1.11	23968	22	0.04	1078	1090	1078	1401	755	1078	1089.45	0.00	0	0	1108	1092	1081	1065	1054	1087	1060	226	323	500	730	1	1	45116894	492	-1.03	1.45	12	0.00	-1063.00	754.00	2620	20230502	-58.40	999	20240228	9.11	1650	-33.94	20240105	999	9.11	20240228	2620	-58.40	20230502	999	9.11	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
98	20240313	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1078	-4	5	-0.37	60332151	55785	65.45	1082	1097	1070	1406	758	1082	1081.51	0.00	0	-5983	1108	1095	1077	1064	1046	1101	1070	226	324	500	730	1	1	45116894	486	-1.01	1.43	12	0.12	-1063.00	754.00	2620	20230502	-58.85	999	20240228	7.91	1650	-34.67	20240105	999	7.91	20240228	2620	-58.85	20230502	999	7.91	20240228	0.25	N	015260	500	225 억		0	N	N	16	N	00	N
99	20240313	150304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1079	-3	5	-0.28	55337433	51157	60.02	1082	1097	1070	1406	758	1082	1081.72	0.00	0	-5406	1108	1095	1077	1064	1046	1101	1070	226	324	500	730	1	1	45116894	487	-1.02	1.43	12	0.11	-1063.00	754.00	2620	20230502	-58.82	999	20240228	8.01	1650	-34.61	20240105	999	8.01	20240228	2620	-58.82	20230502	999	8.01	20240228	0.25	N	015260	500	225 억		0	N	N	9	N	00	N
100	20240313	140306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1080	-2	5	-0.18	44124201	40749	47.81	1082	1097	1070	1406	758	1082	1082.83	0.00	0	-5414	1108	1095	1077	1064	1046	1101	1070	226	324	500	730	1	1	45116894	487	-1.02	1.43	12	0.09	-1063.00	754.00	2620	20230502	-58.78	999	20240228	8.11	1650	-34.55	20240105	999	8.11	20240228	2620	-58.78	20230502	999	8.11	20240228	0.25	N	015260	500	225 억		0	N	N	9	N	00	N
101	20240313	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1080	-2	5	-0.18	35990621	33192	38.94	1082	1097	1070	1406	758	1082	1084.32	0.00	0	-5116	1108	1095	1077	1064	1046	1101	1070	226	324	500	730	1	1	45116894	487	-1.02	1.43	12	0.07	-1063.00	754.00	2620	20230502	-58.78	999	20240228	8.11	1650	-34.55	20240105	999	8.11	20240228	2620	-58.78	20230502	999	8.11	20240228	0.25	N	015260	500	225 억		0	N	N	9	N	00	N
102	20240313	120304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1086	4	2	0.37	23946077	22057	25.88	1082	1097	1070	1406	758	1082	1085.65	0.00	0	-4258	1108	1095	1077	1064	1046	1101	1070	226	324	500	730	1	1	45116894	490	-1.02	1.44	12	0.05	-1063.00	754.00	2620	20230502	-58.55	999	20240228	8.71	1650	-34.18	20240105	999	8.71	20240228	2620	-58.55	20230502	999	8.71	20240228	0.25	N	015260	500	225 억		0	N	N	9	N	00	N
103	20240313	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1092	10	2	0.92	19761994	18212	21.37	1082	1097	1070	1406	758	1082	1085.11	0.00	0	-4221	1108	1095	1077	1064	1046	1101	1070	226	324	500	730	1	1	45116894	493	-1.03	1.45	12	0.04	-1063.00	754.00	2620	20230502	-58.32	999	20240228	9.31	1650	-33.82	20240105	999	9.31	20240228	2620	-58.32	20230502	999	9.31	20240228	0.25	N	015260	500	225 억		0	N	N	9	N	00	N
104	20240313	100304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	8	2	0.74	11033663	10227	12.00	1082	1090	1070	1406	758	1082	1078.88	0.00	0	-2858	1108	1095	1077	1064	1046	1101	1070	226	324	500	730	1	1	45116894	492	-1.03	1.45	12	0.02	-1063.00	754.00	2620	20230502	-58.40	999	20240228	9.11	1650	-33.94	20240105	999	9.11	20240228	2620	-58.40	20230502	999	9.11	20240228	0.25	N	015260	500	225 억		0	N	N	9	N	00	N
105	20240313	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1082	0	3	0.00	338666	313	0.37	1082	1082	1082	1406	758	1082	1082.00	0.00	0	-47	1108	1095	1077	1064	1046	1101	1070	226	324	500	730	1	1	45116894	488	-1.02	1.44	12	0.00	-1063.00	754.00	2620	20230502	-58.70	999	20240228	8.31	1650	-34.42	20240105	999	8.31	20240228	2620	-58.70	20230502	999	8.31	20240228	0.25	N	015260	500	225 억		0	N	N	9	N	00	N
106	20240312	160301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1082	13	2	1.22	91358385	85229	139.14	1060	1090	1059	1389	749	1069	1071.92	0.00	0	2815	1086	1077	1067	1058	1048	1072	1053	226	320	500	720	1	1	45116894	488	-1.02	1.44	12	0.19	-1063.00	754.00	2620	20230502	-58.70	999	20240228	8.31	1650	-34.42	20240105	999	8.31	20240228	2620	-58.70	20230502	999	8.31	20240228	0.25	N	015260	500	225 억		0	N	N	9	N	00	N
107	20240312	150301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1072	3	2	0.28	84089634	78476	128.12	1060	1090	1059	1389	749	1069	1071.53	0.00	0	2904	1086	1077	1067	1058	1048	1072	1053	226	320	500	720	1	1	45116894	484	-1.01	1.42	12	0.17	-1063.00	754.00	2620	20230502	-59.08	999	20240228	7.31	1650	-35.03	20240105	999	7.31	20240228	2620	-59.08	20230502	999	7.31	20240228	0.25	N	015260	500	225 억		0	N	N	0	N	00	N
108	20240312	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1067	-2	5	-0.19	77109234	71959	117.48	1060	1090	1059	1389	749	1069	1071.57	0.00	0	3098	1086	1077	1067	1058	1048	1072	1053	226	320	500	720	1	1	45116894	481	-1.00	1.42	12	0.16	-1063.00	754.00	2620	20230502	-59.27	999	20240228	6.81	1650	-35.33	20240105	999	6.81	20240228	2620	-59.27	20230502	999	6.81	20240228	0.25	N	015260	500	225 억		0	N	N	0	N	00	N
109	20240312	130252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1072	3	2	0.28	43104598	40357	65.89	1060	1080	1059	1389	749	1069	1068.08	0.00	0	3288	1086	1077	1067	1058	1048	1072	1053	226	320	500	720	1	1	45116894	484	-1.01	1.42	12	0.09	-1063.00	754.00	2620	20230502	-59.08	999	20240228	7.31	1650	-35.03	20240105	999	7.31	20240228	2620	-59.08	20230502	999	7.31	20240228	0.25	N	015260	500	225 억		0	N	N	0	N	00	N
110	20240312	120301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1071	2	2	0.19	39954833	37414	61.08	1060	1080	1059	1389	749	1069	1067.91	0.00	0	3454	1086	1077	1067	1058	1048	1072	1053	226	320	500	720	1	1	45116894	483	-1.01	1.42	12	0.08	-1063.00	754.00	2620	20230502	-59.12	999	20240228	7.21	1650	-35.09	20240105	999	7.21	20240228	2620	-59.12	20230502	999	7.21	20240228	0.25	N	015260	500	225 억		0	N	N	0	N	00	N
111	20240312	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1065	-4	5	-0.37	34054695	31887	52.06	1060	1080	1059	1389	749	1069	1067.98	0.00	0	5144	1086	1077	1067	1058	1048	1072	1053	226	320	500	720	1	1	45116894	480	-1.00	1.41	12	0.07	-1063.00	754.00	2620	20230502	-59.35	999	20240228	6.61	1650	-35.45	20240105	999	6.61	20240228	2620	-59.35	20230502	999	6.61	20240228	0.25	N	015260	500	225 억		0	N	N	0	N	00	N
112	20240312	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1074	5	2	0.47	22395066	20932	34.17	1060	1080	1059	1389	749	1069	1069.90	0.00	0	5220	1086	1077	1067	1058	1048	1072	1053	226	320	500	720	1	1	45116894	485	-1.01	1.42	12	0.05	-1063.00	754.00	2620	20230502	-59.01	999	20240228	7.51	1650	-34.91	20240105	999	7.51	20240228	2620	-59.01	20230502	999	7.51	20240228	0.25	N	015260	500	225 억		0	N	N	0	N	00	N
113	20240312	090301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1060	-9	5	-0.84	4805352	4531	7.40	1060	1062	1060	1389	749	1069	1060.55	0.00	0	2385	1086	1077	1067	1058	1048	1072	1053	226	320	500	720	1	1	45116894	478	-1.00	1.41	12	0.01	-1063.00	754.00	2620	20230502	-59.54	999	20240228	6.11	1650	-35.76	20240105	999	6.11	20240228	2620	-59.54	20230502	999	6.11	20240228	0.25	N	015260	500	225 억		0	N	N	0	N	00	N
114	20240311	160300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	-2	5	-0.19	65001931	60885	22.64	1071	1076	1057	1392	750	1071	1067.56	0.00	0	-1006	1149	1109	1085	1045	1021	1098	1034	226	321	500	720	1	1	45116894	482	-1.01	1.42	12	0.13	-1063.00	754.00	2620	20230502	-59.20	999	20240228	7.01	1650	-35.21	20240105	999	7.01	20240228	2620	-59.20	20230502	999	7.01	20240228	0.25	N	015260	500	225 억		0	N	N	19	N	00	N
115	20240311	150300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1070	-1	5	-0.09	39583900	37047	13.78	1071	1076	1057	1392	750	1071	1068.48	0.00	0	-855	1149	1109	1085	1045	1021	1098	1034	226	321	500	720	1	1	45116894	483	-1.01	1.42	12	0.08	-1063.00	754.00	2620	20230502	-59.16	999	20240228	7.11	1650	-35.15	20240105	999	7.11	20240228	2620	-59.16	20230502	999	7.11	20240228	0.25	N	015260	500	225 억		0	N	N	19	N	00	N
116	20240311	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1073	2	2	0.19	35645435	33368	12.41	1071	1076	1057	1392	750	1071	1068.25	0.00	0	-518	1149	1109	1085	1045	1021	1098	1034	226	321	500	720	1	1	45116894	484	-1.01	1.42	12	0.07	-1063.00	754.00	2620	20230502	-59.05	999	20240228	7.41	1650	-34.97	20240105	999	7.41	20240228	2620	-59.05	20230502	999	7.41	20240228	0.25	N	015260	500	225 억		0	N	N	19	N	00	N
117	20240311	130301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1071	0	3	0.00	33491930	31357	11.66	1071	1076	1057	1392	750	1071	1068.08	0.00	0	-222	1149	1109	1085	1045	1021	1098	1034	226	321	500	720	1	1	45116894	483	-1.01	1.42	12	0.07	-1063.00	754.00	2620	20230502	-59.12	999	20240228	7.21	1650	-35.09	20240105	999	7.21	20240228	2620	-59.12	20230502	999	7.21	20240228	0.25	N	015260	500	225 억		0	N	N	19	N	00	N
118	20240311	120302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1071	0	3	0.00	31569344	29556	10.99	1071	1076	1057	1392	750	1071	1068.12	0.00	0	-286	1149	1109	1085	1045	1021	1098	1034	226	321	500	720	1	1	45116894	483	-1.01	1.42	12	0.07	-1063.00	754.00	2620	20230502	-59.12	999	20240228	7.21	1650	-35.09	20240105	999	7.21	20240228	2620	-59.12	20230502	999	7.21	20240228	0.25	N	015260	500	225 억		0	N	N	19	N	00	N
119	20240311	110258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1074	3	2	0.28	19195971	17962	6.68	1071	1076	1057	1392	750	1071	1068.70	0.00	0	3905	1149	1109	1085	1045	1021	1098	1034	226	321	500	720	1	1	45116894	485	-1.01	1.42	12	0.04	-1063.00	754.00	2620	20230502	-59.01	999	20240228	7.51	1650	-34.91	20240105	999	7.51	20240228	2620	-59.01	20230502	999	7.51	20240228	0.25	N	015260	500	225 억		0	N	N	19	N	00	N
120	20240311	100257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	-2	5	-0.19	8861619	8317	3.09	1071	1071	1057	1392	750	1071	1065.48	0.00	0	-453	1149	1109	1085	1045	1021	1098	1034	226	321	500	720	1	1	45116894	482	-1.01	1.42	12	0.02	-1063.00	754.00	2620	20230502	-59.20	999	20240228	7.01	1650	-35.21	20240105	999	7.01	20240228	2620	-59.20	20230502	999	7.01	20240228	0.25	N	015260	500	225 억		0	N	N	19	N	00	N
121	20240311	090256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1070	-1	5	-0.09	1392145	1300	0.48	1071	1071	1070	1392	750	1071	1070.88	0.00	0	-387	1149	1109	1085	1045	1021	1098	1034	226	321	500	720	1	1	45116894	483	-1.01	1.42	12	0.00	-1063.00	754.00	2620	20230502	-59.16	999	20240228	7.11	1650	-35.15	20240105	999	7.11	20240228	2620	-59.16	20230502	999	7.11	20240228	0.25	N	015260	500	225 억		0	N	N	19	N	00	N
122	20240308	160259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1071	-49	5	-4.38	290174694	268914	147.39	1125	1125	1061	1456	784	1120	1079.06	0.00	0	-9261	1175	1147	1127	1099	1079	1137	1089	226	336	500	760	1	1	45116894	483	-1.01	1.42	12	0.60	-1063.00	754.00	2620	20230502	-59.12	999	20240228	7.21	1650	-35.09	20240105	999	7.21	20240228	2620	-59.12	20230502	999	7.21	20240228	0.25	N	015260	500	225 억		0	N	N	19	N	00	N
123	20240308	150258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	-51	5	-4.55	263523598	243999	133.73	1125	1125	1061	1456	784	1120	1080.02	0.00	0	-1745	1175	1147	1127	1099	1079	1137	1089	226	336	500	760	1	1	45116894	482	-1.01	1.42	12	0.54	-1063.00	754.00	2620	20230502	-59.20	999	20240228	7.01	1650	-35.21	20240105	999	7.01	20240228	2620	-59.20	20230502	999	7.01	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
124	20240308	140258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1080	-40	5	-3.57	191349219	176513	96.74	1125	1125	1076	1456	784	1120	1084.05	0.00	0	-5207	1175	1147	1127	1099	1079	1137	1089	226	336	500	760	1	1	45116894	487	-1.02	1.43	12	0.39	-1063.00	754.00	2620	20230502	-58.78	999	20240228	8.11	1650	-34.55	20240105	999	8.11	20240228	2620	-58.78	20230502	999	8.11	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
125	20240308	130257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1079	-41	5	-3.66	169802050	156515	85.78	1125	1125	1077	1456	784	1120	1084.89	0.00	0	-3149	1175	1147	1127	1099	1079	1137	1089	226	336	500	760	1	1	45116894	487	-1.02	1.43	12	0.35	-1063.00	754.00	2620	20230502	-58.82	999	20240228	8.01	1650	-34.61	20240105	999	8.01	20240228	2620	-58.82	20230502	999	8.01	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
126	20240308	120258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1085	-35	5	-3.12	130347622	120087	65.82	1125	1125	1077	1456	784	1120	1085.44	0.00	0	826	1175	1147	1127	1099	1079	1137	1089	226	336	500	760	1	1	45116894	490	-1.02	1.44	12	0.27	-1063.00	754.00	2620	20230502	-58.59	999	20240228	8.61	1650	-34.24	20240105	999	8.61	20240228	2620	-58.59	20230502	999	8.61	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
127	20240308	110257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1086	-34	5	-3.04	122820969	113140	62.01	1125	1125	1077	1456	784	1120	1085.57	0.00	0	3396	1175	1147	1127	1099	1079	1137	1089	226	336	500	760	1	1	45116894	490	-1.02	1.44	12	0.25	-1063.00	754.00	2620	20230502	-58.55	999	20240228	8.71	1650	-34.18	20240105	999	8.71	20240228	2620	-58.55	20230502	999	8.71	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
128	20240308	100257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1083	-37	5	-3.30	91591409	84256	46.18	1125	1125	1077	1456	784	1120	1087.06	0.00	0	8453	1175	1147	1127	1099	1079	1137	1089	226	336	500	760	1	1	45116894	489	-1.02	1.44	12	0.19	-1063.00	754.00	2620	20230502	-58.66	999	20240228	8.41	1650	-34.36	20240105	999	8.41	20240228	2620	-58.66	20230502	999	8.41	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
129	20240308	090256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1120	0	3	0.00	2353805	2102	1.15	1125	1125	1110	1456	784	1120	1119.79	0.00	0	57	1175	1147	1127	1099	1079	1137	1089	226	336	500	760	1	1	45116894	505	-1.05	1.49	12	0.00	-1063.00	754.00	2620	20230502	-57.25	999	20240228	12.11	1650	-32.12	20240105	999	12.11	20240228	2620	-57.25	20230502	999	12.11	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
130	20240307	160257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1120	-27	5	-2.35	203780996	182345	72.34	1147	1155	1107	1491	803	1147	1117.56	0.00	0	-33016	1241	1194	1147	1100	1053	1217	1123	226	344	500	770	1	1	45116894	505	-1.05	1.49	12	0.40	-1063.00	754.00	2620	20230502	-57.25	999	20240228	12.11	1650	-32.12	20240105	999	12.11	20240228	2620	-57.25	20230502	999	12.11	20240228	0.25	N	015260	500	225 억		0	N	N	6	N	00	N
131	20240307	150245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1110	-37	5	-3.23	187538362	167807	66.57	1147	1155	1107	1491	803	1147	1117.58	0.00	0	-28011	1241	1194	1147	1100	1053	1217	1123	226	344	500	770	1	1	45116894	501	-1.04	1.47	12	0.37	-1063.00	754.00	2620	20230502	-57.63	999	20240228	11.11	1650	-32.73	20240105	999	11.11	20240228	2620	-57.63	20230502	999	11.11	20240228	0.25	N	015260	500	225 억		0	N	N	72	N	00	N
132	20240307	140253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1115	-32	5	-2.79	161358752	144216	57.21	1147	1155	1107	1491	803	1147	1118.87	0.00	0	-24151	1241	1194	1147	1100	1053	1217	1123	226	344	500	770	1	1	45116894	503	-1.05	1.48	12	0.32	-1063.00	754.00	2620	20230502	-57.44	999	20240228	11.61	1650	-32.42	20240105	999	11.61	20240228	2620	-57.44	20230502	999	11.61	20240228	0.25	N	015260	500	225 억		0	N	N	72	N	00	N
133	20240307	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1150	3	2	0.26	150153086	134189	53.24	1147	1155	1107	1491	803	1147	1118.97	0.00	0	-19849	1241	1194	1147	1100	1053	1217	1123	226	344	500	770	1	1	45116894	519	-1.08	1.53	12	0.30	-1063.00	754.00	2620	20230502	-56.11	999	20240228	15.12	1650	-30.30	20240105	999	15.12	20240228	2620	-56.11	20230502	999	15.12	20240228	0.25	N	015260	500	225 억		0	N	N	72	N	00	N
134	20240307	120254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1114	-33	5	-2.88	133432995	119290	47.33	1147	1155	1107	1491	803	1147	1118.56	0.00	0	-15826	1241	1194	1147	1100	1053	1217	1123	226	344	500	770	1	1	45116894	503	-1.05	1.48	12	0.26	-1063.00	754.00	2620	20230502	-57.48	999	20240228	11.51	1650	-32.48	20240105	999	11.51	20240228	2620	-57.48	20230502	999	11.51	20240228	0.25	N	015260	500	225 억		0	N	N	72	N	00	N
135	20240307	110257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1114	-33	5	-2.88	101447021	90787	36.02	1147	1152	1107	1491	803	1147	1117.42	0.00	0	-10469	1241	1194	1147	1100	1053	1217	1123	226	344	500	770	1	1	45116894	503	-1.05	1.48	12	0.20	-1063.00	754.00	2620	20230502	-57.48	999	20240228	11.51	1650	-32.48	20240105	999	11.51	20240228	2620	-57.48	20230502	999	11.51	20240228	0.25	N	015260	500	225 억		0	N	N	72	N	00	N
136	20240307	100257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1110	-37	5	-3.23	66091514	59057	23.43	1147	1152	1107	1491	803	1147	1119.11	0.00	0	-7498	1241	1194	1147	1100	1053	1217	1123	226	344	500	770	1	1	45116894	501	-1.04	1.47	12	0.13	-1063.00	754.00	2620	20230502	-57.63	999	20240228	11.11	1650	-32.73	20240105	999	11.11	20240228	2620	-57.63	20230502	999	11.11	20240228	0.25	N	015260	500	225 억		0	N	N	72	N	00	N
137	20240307	090254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1151	4	2	0.35	5574140	4858	1.93	1147	1152	1147	1491	803	1147	1147.41	0.00	0	-549	1241	1194	1147	1100	1053	1217	1123	226	344	500	770	1	1	45116894	519	-1.08	1.53	12	0.01	-1063.00	754.00	2620	20230502	-56.07	999	20240228	15.22	1650	-30.24	20240105	999	15.22	20240228	2620	-56.07	20230502	999	15.22	20240228	0.25	N	015260	500	225 억		0	N	N	72	N	00	N
138	20240306	160253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1147	24	2	2.14	287147234	250841	65.43	1145	1194	1100	1459	787	1123	1144.74	0.00	0	-19572	1242	1182	1150	1090	1058	1166	1074	226	336	500	760	1	1	45116894	517	-1.08	1.52	12	0.56	-1063.00	754.00	2620	20230502	-56.22	999	20240228	14.81	1650	-30.48	20240105	999	14.81	20240228	2620	-56.22	20230502	999	14.81	20240228	0.28	N	015260	500	225 억		0	N	N	72	N	00	N
139	20240306	150255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	2	2	0.18	270562521	236310	61.64	1145	1194	1100	1459	787	1123	1144.95	0.00	0	-18086	1242	1182	1150	1090	1058	1166	1074	226	336	500	760	1	1	45116894	508	-1.06	1.49	12	0.52	-1063.00	754.00	2620	20230502	-57.06	999	20240228	12.61	1650	-31.82	20240105	999	12.61	20240228	2620	-57.06	20230502	999	12.61	20240228	0.28	N	015260	500	225 억		0	N	N	37	N	00	N
140	20240306	140253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1123	0	3	0.00	255755357	223076	58.19	1145	1194	1100	1459	787	1123	1146.49	0.00	0	-16777	1242	1182	1150	1090	1058	1166	1074	226	336	500	760	1	1	45116894	507	-1.06	1.49	12	0.49	-1063.00	754.00	2620	20230502	-57.14	999	20240228	12.41	1650	-31.94	20240105	999	12.41	20240228	2620	-57.14	20230502	999	12.41	20240228	0.28	N	015260	500	225 억		0	N	N	37	N	00	N
141	20240306	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1124	1	2	0.09	240861480	209794	54.72	1145	1194	1100	1459	787	1123	1148.09	0.00	0	-9048	1242	1182	1150	1090	1058	1166	1074	226	336	500	760	1	1	45116894	507	-1.06	1.49	12	0.47	-1063.00	754.00	2620	20230502	-57.10	999	20240228	12.51	1650	-31.88	20240105	999	12.51	20240228	2620	-57.10	20230502	999	12.51	20240228	0.28	N	015260	500	225 억		0	N	N	37	N	00	N
142	20240306	120255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1146	23	2	2.05	208922630	181617	47.37	1145	1194	1100	1459	787	1123	1150.35	0.00	0	505	1242	1182	1150	1090	1058	1166	1074	226	336	500	760	1	1	45116894	517	-1.08	1.52	12	0.40	-1063.00	754.00	2620	20230502	-56.26	999	20240228	14.71	1650	-30.55	20240105	999	14.71	20240228	2620	-56.26	20230502	999	14.71	20240228	0.28	N	015260	500	225 억		0	N	N	37	N	00	N
143	20240306	110255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1161	38	2	3.38	198971059	172987	45.12	1145	1194	1100	1459	787	1123	1150.21	0.00	0	667	1242	1182	1150	1090	1058	1166	1074	226	336	500	760	1	1	45116894	524	-1.09	1.54	12	0.38	-1063.00	754.00	2620	20230502	-55.69	999	20240228	16.22	1650	-29.64	20240105	999	16.22	20240228	2620	-55.69	20230502	999	16.22	20240228	0.28	N	015260	500	225 억		0	N	N	37	N	00	N
144	20240306	100251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1137	14	2	1.25	171771012	149135	38.90	1145	1194	1100	1459	787	1123	1151.78	0.00	0	9479	1242	1182	1150	1090	1058	1166	1074	226	336	500	760	1	1	45116894	513	-1.07	1.51	12	0.33	-1063.00	754.00	2620	20230502	-56.60	999	20240228	13.81	1650	-31.09	20240105	999	13.81	20240228	2620	-56.60	20230502	999	13.81	20240228	0.28	N	015260	500	225 억		0	N	N	37	N	00	N
145	20240306	090255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1118	-5	5	-0.45	21312939	18834	4.91	1145	1145	1118	1459	787	1123	1131.62	0.00	0	-9489	1242	1182	1150	1090	1058	1166	1074	226	336	500	760	1	1	45116894	504	-1.05	1.48	12	0.04	-1063.00	754.00	2620	20230502	-57.33	999	20240228	11.91	1650	-32.24	20240105	999	11.91	20240228	2620	-57.33	20230502	999	11.91	20240228	0.28	N	015260	500	225 억		0	N	N	37	N	00	N
146	20240305	160252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1123	-42	5	-3.61	437774581	379316	50.83	1153	1210	1118	1514	816	1165	1154.12	0.00	0	-16607	1288	1226	1171	1109	1054	1257	1140	226	349	500	790	1	1	45116894	507	-1.06	1.49	12	0.84	-1063.00	754.00	2620	20230502	-57.14	999	20240228	12.41	1650	-31.94	20240105	999	12.41	20240228	2620	-57.14	20230502	999	12.41	20240228	0.27	N	015260	500	225 억		0	N	N	37	N	00	N
147	20240305	150255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1125	-40	5	-3.43	405554620	350598	46.98	1153	1210	1123	1514	816	1165	1156.75	0.00	0	-13901	1288	1226	1171	1109	1054	1257	1140	226	349	500	790	1	1	45116894	508	-1.06	1.49	12	0.78	-1063.00	754.00	2620	20230502	-57.06	999	20240228	12.61	1650	-31.82	20240105	999	12.61	20240228	2620	-57.06	20230502	999	12.61	20240228	0.27	N	015260	500	225 억		0	N	N	58	N	00	N
148	20240305	140250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1160	-5	5	-0.43	338313022	291376	39.05	1153	1210	1130	1514	816	1165	1161.09	0.00	0	10162	1288	1226	1171	1109	1054	1257	1140	226	349	500	790	1	1	45116894	523	-1.09	1.54	12	0.65	-1063.00	754.00	2620	20230502	-55.73	999	20240228	16.12	1650	-29.70	20240105	999	16.12	20240228	2620	-55.73	20230502	999	16.12	20240228	0.27	N	015260	500	225 억		0	N	N	58	N	00	N
149	20240305	130251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1142	-23	5	-1.97	302001826	260007	34.84	1153	1210	1130	1514	816	1165	1161.51	0.00	0	26083	1288	1226	1171	1109	1054	1257	1140	226	349	500	790	1	1	45116894	515	-1.07	1.51	12	0.58	-1063.00	754.00	2620	20230502	-56.41	999	20240228	14.31	1650	-30.79	20240105	999	14.31	20240228	2620	-56.41	20230502	999	14.31	20240228	0.27	N	015260	500	225 억		0	N	N	58	N	00	N
150	20240305	120251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1146	-19	5	-1.63	264027659	226784	30.39	1153	1210	1130	1514	816	1165	1164.23	0.00	0	27688	1288	1226	1171	1109	1054	1257	1140	226	349	500	790	1	1	45116894	517	-1.08	1.52	12	0.50	-1063.00	754.00	2620	20230502	-56.26	999	20240228	14.71	1650	-30.55	20240105	999	14.71	20240228	2620	-56.26	20230502	999	14.71	20240228	0.27	N	015260	500	225 억		0	N	N	58	N	00	N
151	20240305	110253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1150	-15	5	-1.29	239207402	205177	27.50	1153	1210	1130	1514	816	1165	1165.86	0.00	0	31808	1288	1226	1171	1109	1054	1257	1140	226	349	500	790	1	1	45116894	519	-1.08	1.53	12	0.45	-1063.00	754.00	2620	20230502	-56.11	999	20240228	15.12	1650	-30.30	20240105	999	15.12	20240228	2620	-56.11	20230502	999	15.12	20240228	0.27	N	015260	500	225 억		0	N	N	58	N	00	N
152	20240305	100251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1145	-20	5	-1.72	209249987	179141	24.01	1153	1210	1130	1514	816	1165	1168.07	0.00	0	17433	1288	1226	1171	1109	1054	1257	1140	226	349	500	790	1	1	45116894	517	-1.08	1.52	12	0.40	-1063.00	754.00	2620	20230502	-56.30	999	20240228	14.61	1650	-30.61	20240105	999	14.61	20240228	2620	-56.30	20230502	999	14.61	20240228	0.27	N	015260	500	225 억		0	N	N	58	N	00	N
153	20240305	090252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1185	20	2	1.72	61569238	53646	7.19	1153	1185	1130	1514	816	1165	1147.69	0.00	0	12828	1288	1226	1171	1109	1054	1257	1140	226	349	500	790	1	1	45116894	535	-1.11	1.57	12	0.12	-1063.00	754.00	2620	20230502	-54.77	999	20240228	18.62	1650	-28.18	20240105	999	18.62	20240228	2620	-54.77	20230502	999	18.62	20240228	0.27	N	015260	500	225 억		0	N	N	58	N	00	N
154	20240304	160251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1165	-28	5	-2.35	867469143	739760	7.37	1162	1233	1116	1550	836	1193	1172.58	0.00	0	52379	1508	1350	1196	1038	884	1429	1117	226	357	500	810	1	1	45116894	526	-1.10	1.55	12	1.64	-1063.00	754.00	2620	20230502	-55.53	999	20240228	16.62	1650	-29.39	20240105	999	16.62	20240228	2620	-55.53	20230502	999	16.62	20240228	0.27	N	015260	500	225 억		0	N	N	58	N	00	N
155	20240304	150250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1211	18	2	1.51	810491281	691670	6.89	1162	1233	1116	1550	836	1193	1171.71	0.00	0	62053	1508	1350	1196	1038	884	1429	1117	226	357	500	810	1	1	45116894	546	-1.14	1.61	12	1.53	-1063.00	754.00	2620	20230502	-53.78	999	20240228	21.22	1650	-26.61	20240105	999	21.22	20240228	2620	-53.78	20230502	999	21.22	20240228	0.27	N	015260	500	225 억		0	N	N	74	N	00	N
156	20240304	140238	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1197	4	2	0.34	765041482	653891	6.51	1162	1233	1116	1550	836	1193	1169.89	0.00	0	61145	1508	1350	1196	1038	884	1429	1117	226	357	500	810	1	1	45116894	540	-1.13	1.59	12	1.45	-1063.00	754.00	2620	20230502	-54.31	999	20240228	19.82	1650	-27.45	20240105	999	19.82	20240228	2620	-54.31	20230502	999	19.82	20240228	0.27	N	015260	500	225 억		0	N	N	74	N	00	N
157	20240304	130248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1200	7	2	0.59	722845263	618692	6.16	1162	1233	1116	1550	836	1193	1168.24	0.00	0	64963	1508	1350	1196	1038	884	1429	1117	226	357	500	810	1	1	45116894	541	-1.13	1.59	12	1.37	-1063.00	754.00	2620	20230502	-54.20	999	20240228	20.12	1650	-27.27	20240105	999	20.12	20240228	2620	-54.20	20230502	999	20.12	20240228	0.27	N	015260	500	225 억		0	N	N	74	N	00	N
158	20240304	120239	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1185	-8	5	-0.67	667474414	572260	5.70	1162	1233	1116	1550	836	1193	1166.26	0.00	0	79083	1508	1350	1196	1038	884	1429	1117	226	357	500	810	1	1	45116894	535	-1.11	1.57	12	1.27	-1063.00	754.00	2620	20230502	-54.77	999	20240228	18.62	1650	-28.18	20240105	999	18.62	20240228	2620	-54.77	20230502	999	18.62	20240228	0.27	N	015260	500	225 억		0	N	N	74	N	00	N
159	20240304	110247	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1180	-13	5	-1.09	645822779	553921	5.52	1162	1233	1116	1550	836	1193	1165.78	0.00	0	72592	1508	1350	1196	1038	884	1429	1117	226	357	500	810	1	1	45116894	532	-1.11	1.56	12	1.23	-1063.00	754.00	2620	20230502	-54.96	999	20240228	18.12	1650	-28.48	20240105	999	18.12	20240228	2620	-54.96	20230502	999	18.12	20240228	0.27	N	015260	500	225 억		0	N	N	74	N	00	N
160	20240304	100248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1178	-15	5	-1.26	445368096	386703	3.85	1162	1189	1116	1550	836	1193	1151.43	0.00	0	50928	1508	1350	1196	1038	884	1429	1117	226	357	500	810	1	1	45116894	531	-1.11	1.56	12	0.86	-1063.00	754.00	2620	20230502	-55.04	999	20240228	17.92	1650	-28.61	20240105	999	17.92	20240228	2620	-55.04	20230502	999	17.92	20240228	0.27	N	015260	500	225 억		0	N	N	74	N	00	N
161	20240304	090248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1140	-53	5	-4.44	123517128	107123	1.07	1162	1168	1133	1550	836	1193	1152.05	0.00	0	-8117	1508	1350	1196	1038	884	1429	1117	226	357	500	810	1	1	45116894	514	-1.07	1.51	12	0.24	-1063.00	754.00	2620	20230502	-56.49	999	20240228	14.11	1650	-30.91	20240105	999	14.11	20240228	2620	-56.49	20230502	999	14.11	20240228	0.27	N	015260	500	225 억		0	N	N	74	N	00	N