KissMeData/020760/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	160333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1129	-57	5	-4.81	678462201	583561	10.61	1185	1231	1129	1541	831	1186	1162.65	0.45	0	-15300	1558	1372	1232	1046	906	1465	1139	258	355	500	830	1	1	51513741	582	-3.89	2.27	12	1.13	-290.00	497.00	1634	20230531	-30.91	880	20240320	28.30	1548	-27.07	20240105	880	28.30	20240320	1634	-30.91	20230531	880	28.30	20240320	0.00	N	020760	500	257 억		230086	N	N	1	N	00	N
3	20240329	150336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1138	-48	5	-4.05	642267962	551560	10.03	1185	1231	1131	1541	831	1186	1164.46	0.45	0	-13048	1558	1372	1232	1046	906	1465	1139	258	355	500	830	1	1	51513741	586	-3.92	2.29	12	1.07	-290.00	497.00	1634	20230531	-30.35	880	20240320	29.32	1548	-26.49	20240105	880	29.32	20240320	1634	-30.35	20230531	880	29.32	20240320	0.00	N	020760	500	257 억		230086	N	N	18	N	00	N
4	20240329	140332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1161	-25	5	-2.11	544661889	466152	8.48	1185	1231	1142	1541	831	1186	1168.42	0.45	0	-15983	1558	1372	1232	1046	906	1465	1139	258	355	500	830	1	1	51513741	598	-4.00	2.34	12	0.90	-290.00	497.00	1634	20230531	-28.95	880	20240320	31.93	1548	-25.00	20240105	880	31.93	20240320	1634	-28.95	20230531	880	31.93	20240320	0.00	N	020760	500	257 억		230086	N	N	18	N	00	N
5	20240329	130330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1160	-26	5	-2.19	457013561	390031	7.09	1185	1231	1142	1541	831	1186	1171.74	0.45	0	-17858	1558	1372	1232	1046	906	1465	1139	258	355	500	830	1	1	51513741	598	-4.00	2.33	12	0.76	-290.00	497.00	1634	20230531	-29.01	880	20240320	31.82	1548	-25.06	20240105	880	31.82	20240320	1634	-29.01	20230531	880	31.82	20240320	0.00	N	020760	500	257 억		230086	N	N	18	N	00	N
6	20240329	120331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1160	-26	5	-2.19	400274011	340764	6.20	1185	1231	1142	1541	831	1186	1174.64	0.45	0	-27890	1558	1372	1232	1046	906	1465	1139	258	355	500	830	1	1	51513741	598	-4.00	2.33	12	0.66	-290.00	497.00	1634	20230531	-29.01	880	20240320	31.82	1548	-25.06	20240105	880	31.82	20240320	1634	-29.01	20230531	880	31.82	20240320	0.00	N	020760	500	257 억		230086	N	N	18	N	00	N
7	20240329	110328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1163	-23	5	-1.94	378760836	322245	5.86	1185	1231	1142	1541	831	1186	1175.38	0.45	0	-24052	1558	1372	1232	1046	906	1465	1139	258	355	500	830	1	1	51513741	599	-4.01	2.34	12	0.63	-290.00	497.00	1634	20230531	-28.82	880	20240320	32.16	1548	-24.87	20240105	880	32.16	20240320	1634	-28.82	20230531	880	32.16	20240320	0.00	N	020760	500	257 억		230086	N	N	18	N	00	N
8	20240329	100330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1157	-29	5	-2.45	324513965	276046	5.02	1185	1231	1142	1541	831	1186	1175.58	0.45	0	-5295	1558	1372	1232	1046	906	1465	1139	258	355	500	830	1	1	51513741	596	-3.99	2.33	12	0.54	-290.00	497.00	1634	20230531	-29.19	880	20240320	31.48	1548	-25.26	20240105	880	31.48	20240320	1634	-29.19	20230531	880	31.48	20240320	0.00	N	020760	500	257 억		230086	N	N	18	N	00	N
9	20240329	090325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1184	-2	5	-0.17	51111424	43535	0.79	1185	1186	1163	1541	831	1186	1174.03	0.45	0	-9391	1558	1372	1232	1046	906	1465	1139	258	355	500	830	1	1	51513741	610	-4.08	2.38	12	0.08	-290.00	497.00	1634	20230531	-27.54	880	20240320	34.55	1548	-23.51	20240105	880	34.55	20240320	1634	-27.54	20230531	880	34.55	20240320	0.00	N	020760	500	257 억		230086	N	N	18	N	00	N
10	20240328	160330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1186	76	2	6.85	6955369039	5491318	483.11	1097	1418	1092	1443	777	1110	1266.62	0.48	0	-30388	1251	1180	1135	1064	1019	1158	1042	258	333	500	770	1	1	51513741	611	-4.09	2.39	12	10.66	-290.00	497.00	1634	20230531	-27.42	880	20240320	34.77	1548	-23.39	20240105	880	34.77	20240320	1634	-27.42	20230531	880	34.77	20240320	0.00	N	020760	500	257 억		246423	N	N	18	N	00	N
11	20240328	150331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1180	70	2	6.31	6807441136	5366318	472.12	1097	1418	1092	1443	777	1110	1268.55	0.48	0	-12056	1251	1180	1135	1064	1019	1158	1042	258	333	500	770	1	1	51513741	608	-4.07	2.37	12	10.42	-290.00	497.00	1634	20230531	-27.78	880	20240320	34.09	1548	-23.77	20240105	880	34.09	20240320	1634	-27.78	20230531	880	34.09	20240320	0.00	N	020760	500	257 억		246423	N	N	8	N	00	N
12	20240328	140327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1160	50	2	4.50	6634647377	5218422	459.11	1097	1418	1092	1443	777	1110	1271.39	0.48	0	-25728	1251	1180	1135	1064	1019	1158	1042	258	333	500	770	1	1	51513741	598	-4.00	2.33	12	10.13	-290.00	497.00	1634	20230531	-29.01	880	20240320	31.82	1548	-25.06	20240105	880	31.82	20240320	1634	-29.01	20230531	880	31.82	20240320	0.00	N	020760	500	257 억		246423	N	N	8	N	00	N
13	20240328	130327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1185	75	2	6.76	6359107303	4981969	438.30	1097	1418	1092	1443	777	1110	1276.43	0.48	0	-32197	1251	1180	1135	1064	1019	1158	1042	258	333	500	770	1	1	51513741	610	-4.09	2.38	12	9.67	-290.00	497.00	1634	20230531	-27.48	880	20240320	34.66	1548	-23.45	20240105	880	34.66	20240320	1634	-27.48	20230531	880	34.66	20240320	0.00	N	020760	500	257 억		246423	N	N	8	N	00	N
14	20240328	120330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1188	78	2	7.03	6225497797	4869405	428.40	1097	1418	1092	1443	777	1110	1278.49	0.48	0	-26928	1251	1180	1135	1064	1019	1158	1042	258	333	500	770	1	1	51513741	612	-4.10	2.39	12	9.45	-290.00	497.00	1634	20230531	-27.29	880	20240320	35.00	1548	-23.26	20240105	880	35.00	20240320	1634	-27.29	20230531	880	35.00	20240320	0.00	N	020760	500	257 억		246423	N	N	8	N	00	N
15	20240328	110328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1230	120	2	10.81	5874544355	4576724	402.65	1097	1418	1092	1443	777	1110	1283.57	0.48	0	-31992	1251	1180	1135	1064	1019	1158	1042	258	333	500	770	1	1	51513741	634	-4.24	2.47	12	8.88	-290.00	497.00	1634	20230531	-24.72	880	20240320	39.77	1548	-20.54	20240105	880	39.77	20240320	1634	-24.72	20230531	880	39.77	20240320	0.00	N	020760	500	257 억		246423	N	N	8	N	00	N
16	20240328	100331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1267	157	2	14.14	4477244919	3433638	302.08	1097	1418	1092	1443	777	1110	1303.94	0.48	0	2573	1251	1180	1135	1064	1019	1158	1042	258	333	500	770	1	1	51513741	653	-4.37	2.55	12	6.67	-290.00	497.00	1634	20230531	-22.46	880	20240320	43.98	1548	-18.15	20240105	880	43.98	20240320	1634	-22.46	20230531	880	43.98	20240320	0.00	N	020760	500	257 억		246423	N	N	8	N	00	N
17	20240328	090334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1098	-12	5	-1.08	9436534	8595	0.76	1097	1104	1092	1443	777	1110	1097.89	0.48	0	795	1251	1180	1135	1064	1019	1158	1042	258	333	500	770	1	1	51513741	566	-3.79	2.21	12	0.02	-290.00	497.00	1634	20230531	-32.80	880	20240320	24.77	1548	-29.07	20240105	880	24.77	20240320	1634	-32.80	20230531	880	24.77	20240320	0.00	N	020760	500	257 억		246423	N	N	8	N	00	N
18	20240327	160332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1110	-99	5	-8.19	1272245267	1125150	21.75	1200	1206	1090	1571	847	1209	1130.66	0.52	0	-2333	1429	1318	1154	1043	879	1374	1099	258	362	500	840	1	1	51513741	572	-16.82	1.97	12	2.18	-66.00	563.00	1634	20230531	-32.07	880	20240320	26.14	1548	-28.29	20240105	880	26.14	20240320	1634	-32.07	20230531	880	26.14	20240320	0.00	N	020760	500	257 억		265551	N	N	8	N	00	N
19	20240327	150333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1111	-98	5	-8.11	1219639795	1077806	20.84	1200	1206	1090	1571	847	1209	1131.52	0.52	0	-1310	1429	1318	1154	1043	879	1374	1099	258	362	500	840	1	1	51513741	572	-16.83	1.97	12	2.09	-66.00	563.00	1634	20230531	-32.01	880	20240320	26.25	1548	-28.23	20240105	880	26.25	20240320	1634	-32.01	20230531	880	26.25	20240320	0.00	N	020760	500	257 억		265551	N	N	11	N	00	N
20	20240327	140333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1113	-96	5	-7.94	1110942595	979178	18.93	1200	1206	1100	1571	847	1209	1134.49	0.52	0	3842	1429	1318	1154	1043	879	1374	1099	258	362	500	840	1	1	51513741	573	-16.86	1.98	12	1.90	-66.00	563.00	1634	20230531	-31.88	880	20240320	26.48	1548	-28.10	20240105	880	26.48	20240320	1634	-31.88	20230531	880	26.48	20240320	0.00	N	020760	500	257 억		265551	N	N	11	N	00	N
21	20240327	130333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1130	-79	5	-6.53	1072214077	944712	18.26	1200	1206	1100	1571	847	1209	1134.88	0.52	0	5924	1429	1318	1154	1043	879	1374	1099	258	362	500	840	1	1	51513741	582	-17.12	2.01	12	1.83	-66.00	563.00	1634	20230531	-30.84	880	20240320	28.41	1548	-27.00	20240105	880	28.41	20240320	1634	-30.84	20230531	880	28.41	20240320	0.00	N	020760	500	257 억		265551	N	N	11	N	00	N
22	20240327	120333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1103	-106	5	-8.77	1012291372	890753	17.22	1200	1206	1100	1571	847	1209	1136.36	0.52	0	-815	1429	1318	1154	1043	879	1374	1099	258	362	500	840	1	1	51513741	568	-16.71	1.96	12	1.73	-66.00	563.00	1634	20230531	-32.50	880	20240320	25.34	1548	-28.75	20240105	880	25.34	20240320	1634	-32.50	20230531	880	25.34	20240320	0.00	N	020760	500	257 억		265551	N	N	11	N	00	N
23	20240327	110333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1111	-98	5	-8.11	865437766	758137	14.66	1200	1206	1100	1571	847	1209	1141.44	0.52	0	32194	1429	1318	1154	1043	879	1374	1099	258	362	500	840	1	1	51513741	572	-16.83	1.97	12	1.47	-66.00	563.00	1634	20230531	-32.01	880	20240320	26.25	1548	-28.23	20240105	880	26.25	20240320	1634	-32.01	20230531	880	26.25	20240320	0.00	N	020760	500	257 억		265551	N	N	11	N	00	N
24	20240327	100329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1132	-77	5	-6.37	781639472	683251	13.21	1200	1206	1100	1571	847	1209	1143.90	0.52	0	32943	1429	1318	1154	1043	879	1374	1099	258	362	500	840	1	1	51513741	583	-17.15	2.01	12	1.33	-66.00	563.00	1634	20230531	-30.72	880	20240320	28.64	1548	-26.87	20240105	880	28.64	20240320	1634	-30.72	20230531	880	28.64	20240320	0.00	N	020760	500	257 억		265551	N	N	11	N	00	N
25	20240327	090333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1154	-55	5	-4.55	188004147	159901	3.09	1200	1206	1153	1571	847	1209	1175.54	0.52	0	-24626	1429	1318	1154	1043	879	1374	1099	258	362	500	840	1	1	51513741	594	-17.48	2.05	12	0.31	-66.00	563.00	1634	20230531	-29.38	880	20240320	31.14	1548	-25.45	20240105	880	31.14	20240320	1634	-29.38	20230531	880	31.14	20240320	0.00	N	020760	500	257 억		265551	N	N	11	N	00	N
26	20240326	150328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1195	195	2	19.50	5595164053	4703350	3060.68	1000	1265	990	1300	700	1000	1189.61	0.71	0	-66737	1038	1019	986	967	934	1028	976	258	300	500	700	1	1	51513741	616	-18.11	2.12	12	9.13	-66.00	563.00	1634	20230531	-26.87	880	20240320	35.80	1548	-22.80	20240105	880	35.80	20240320	1634	-26.87	20230531	880	35.80	20240320	0.00	N	020760	500	257 억		365602	N	N	84	N	00	N
27	20240326	140326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1229	229	2	22.90	4007266517	3387815	2204.60	1000	1265	990	1300	700	1000	1182.85	0.71	0	-88562	1038	1019	986	967	934	1028	976	258	300	500	700	1	1	51513741	633	-18.62	2.18	12	6.58	-66.00	563.00	1634	20230531	-24.79	880	20240320	39.66	1548	-20.61	20240105	880	39.66	20240320	1634	-24.79	20230531	880	39.66	20240320	0.00	N	020760	500	257 억		365602	N	N	84	N	00	N
28	20240326	130326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	69	2	6.90	488918529	465843	303.15	1000	1099	990	1300	700	1000	1049.53	0.71	0	47960	1038	1019	986	967	934	1028	976	258	300	500	700	1	1	51513741	551	-16.20	1.90	12	0.90	-66.00	563.00	1634	20230531	-34.58	880	20240320	21.48	1548	-30.94	20240105	880	21.48	20240320	1634	-34.58	20230531	880	21.48	20240320	0.00	N	020760	500	257 억		365602	N	N	84	N	00	N
29	20240326	120327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1089	89	2	8.90	430808494	411443	267.74	1000	1099	990	1300	700	1000	1047.07	0.71	0	47945	1038	1019	986	967	934	1028	976	258	300	500	700	1	1	51513741	561	-16.50	1.93	12	0.80	-66.00	563.00	1634	20230531	-33.35	880	20240320	23.75	1548	-29.65	20240105	880	23.75	20240320	1634	-33.35	20230531	880	23.75	20240320	0.00	N	020760	500	257 억		365602	N	N	84	N	00	N
30	20240326	110322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1037	37	2	3.70	189905052	185348	120.61	1000	1039	990	1300	700	1000	1024.59	0.71	0	16656	1038	1019	986	967	934	1028	976	258	300	500	700	1	1	51513741	534	-15.71	1.84	12	0.36	-66.00	563.00	1634	20230531	-36.54	880	20240320	17.84	1548	-33.01	20240105	880	17.84	20240320	1634	-36.54	20230531	880	17.84	20240320	0.00	N	020760	500	257 억		365602	N	N	84	N	00	N
31	20240326	100328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1026	26	2	2.60	60812559	60094	39.11	1000	1026	990	1300	700	1000	1011.96	0.71	0	14887	1038	1019	986	967	934	1028	976	258	300	500	700	1	1	51513741	529	-15.55	1.82	12	0.12	-66.00	563.00	1634	20230531	-37.21	880	20240320	16.59	1548	-33.72	20240105	880	16.59	20240320	1634	-37.21	20230531	880	16.59	20240320	0.00	N	020760	500	257 억		365602	N	N	84	N	00	N
32	20240326	090326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	998	-2	5	-0.20	3741972	3743	2.44	1000	1010	998	1300	700	1000	999.73	0.71	0	-2268	1038	1019	986	967	934	1028	976	258	300	500	700	1	1	51513741	514	-15.12	1.77	12	0.01	-66.00	563.00	1634	20230531	-38.92	880	20240320	13.41	1548	-35.53	20240105	880	13.41	20240320	1634	-38.92	20230531	880	13.41	20240320	0.00	N	020760	500	257 억		365602	N	N	84	N	00	N
33	20240325	160336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1000	20	2	2.04	150434774	153593	70.91	953	1005	953	1274	686	980	979.00	0.71	0	-5598	1020	999	967	946	914	1010	957	258	294	500	680	1	1	51513741	515	-15.15	1.78	12	0.30	-66.00	563.00	1634	20230531	-38.80	880	20240320	13.64	1548	-35.40	20240105	880	13.64	20240320	1634	-38.80	20230531	880	13.64	20240320	0.00	N	020760	500	257 억		368144	N	N	84	N	00	N
34	20240325	150338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1005	25	2	2.55	136926130	140109	64.68	953	1005	953	1274	686	980	977.28	0.71	0	-5962	1020	999	967	946	914	1010	957	258	294	500	680	1	1	51513741	518	-15.23	1.79	12	0.27	-66.00	563.00	1634	20230531	-38.49	880	20240320	14.20	1548	-35.08	20240105	880	14.20	20240320	1634	-38.49	20230531	880	14.20	20240320	0.00	N	020760	500	257 억		368144	N	N	35	N	00	N
35	20240325	140338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	980	0	3	0.00	98633666	101639	46.92	953	985	953	1274	686	980	970.43	0.71	0	-6180	1020	999	967	946	914	1010	957	258	294	500	680	1	1	51513741	505	-14.85	1.74	12	0.20	-66.00	563.00	1634	20230531	-40.02	880	20240320	11.36	1548	-36.69	20240105	880	11.36	20240320	1634	-40.02	20230531	880	11.36	20240320	0.00	N	020760	500	257 억		368144	N	N	35	N	00	N
36	20240325	130339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	965	-15	5	-1.53	59666236	61870	28.56	953	985	953	1274	686	980	964.38	0.71	0	-4380	1020	999	967	946	914	1010	957	258	294	500	680	1	1	51513741	497	-14.62	1.71	12	0.12	-66.00	563.00	1634	20230531	-40.94	880	20240320	9.66	1548	-37.66	20240105	880	9.66	20240320	1634	-40.94	20230531	880	9.66	20240320	0.00	N	020760	500	257 억		368144	N	N	35	N	00	N
37	20240325	120344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	978	-2	5	-0.20	44522387	46147	21.30	953	985	953	1274	686	980	964.79	0.71	0	-4412	1020	999	967	946	914	1010	957	258	294	500	680	1	1	51513741	504	-14.82	1.74	12	0.09	-66.00	563.00	1634	20230531	-40.15	880	20240320	11.14	1548	-36.82	20240105	880	11.14	20240320	1634	-40.15	20230531	880	11.14	20240320	0.00	N	020760	500	257 억		368144	N	N	35	N	00	N
38	20240325	110340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	980	0	3	0.00	37530884	38949	17.98	953	985	953	1274	686	980	963.59	0.71	0	-4408	1020	999	967	946	914	1010	957	258	294	500	680	1	1	51513741	505	-14.85	1.74	12	0.08	-66.00	563.00	1634	20230531	-40.02	880	20240320	11.36	1548	-36.69	20240105	880	11.36	20240320	1634	-40.02	20230531	880	11.36	20240320	0.00	N	020760	500	257 억		368144	N	N	35	N	00	N
39	20240325	100338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	962	-18	5	-1.84	26210775	27349	12.63	953	977	953	1274	686	980	958.38	0.71	0	-972	1020	999	967	946	914	1010	957	258	294	500	680	1	1	51513741	496	-14.58	1.71	12	0.05	-66.00	563.00	1634	20230531	-41.13	880	20240320	9.32	1548	-37.86	20240105	880	9.32	20240320	1634	-41.13	20230531	880	9.32	20240320	0.00	N	020760	500	257 억		368144	N	N	35	N	00	N
40	20240325	090340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	954	-26	5	-2.65	4810772	5026	2.32	953	977	953	1274	686	980	957.18	0.71	0	223	1020	999	967	946	914	1010	957	258	294	500	680	1	1	51513741	491	-14.45	1.69	12	0.01	-66.00	563.00	1634	20230531	-41.62	880	20240320	8.41	1548	-38.37	20240105	880	8.41	20240320	1634	-41.62	20230531	880	8.41	20240320	0.00	N	020760	500	257 억		368144	N	N	35	N	00	N
41	20240322	160337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	980	28	2	2.94	209638593	216562	72.96	955	988	935	1237	667	952	968.03	0.67	0	14257	994	972	931	909	868	984	921	258	285	500	660	1	1	51513741	505	-14.85	1.74	12	0.42	-66.00	563.00	1634	20230531	-40.02	880	20240320	11.36	1548	-36.69	20240105	880	11.36	20240320	1634	-40.02	20230531	880	11.36	20240320	0.00	N	020760	500	257 억		344004	N	N	35	N	00	N
42	20240322	150340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	980	28	2	2.94	206167098	213015	71.77	955	988	935	1237	667	952	967.85	0.67	0	13498	994	972	931	909	868	984	921	258	285	500	660	1	1	51513741	505	-14.85	1.74	12	0.41	-66.00	563.00	1634	20230531	-40.02	880	20240320	11.36	1548	-36.69	20240105	880	11.36	20240320	1634	-40.02	20230531	880	11.36	20240320	0.00	N	020760	500	257 억		344004	N	N	49	N	00	N
43	20240322	140337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	972	20	2	2.10	188345747	194739	65.61	955	988	935	1237	667	952	967.17	0.67	0	13252	994	972	931	909	868	984	921	258	285	500	660	1	1	51513741	501	-14.73	1.73	12	0.38	-66.00	563.00	1634	20230531	-40.51	880	20240320	10.45	1548	-37.21	20240105	880	10.45	20240320	1634	-40.51	20230531	880	10.45	20240320	0.00	N	020760	500	257 억		344004	N	N	49	N	00	N
44	20240322	130337	57	100.00	KOSPI		전기.전자	N	N	N	N		N	983	31	2	3.26	142713803	148239	49.94	955	988	935	1237	667	952	962.73	0.67	0	9470	994	972	931	909	868	984	921	258	285	500	660	1	1	51513741	506	-14.89	1.75	12	0.29	-66.00	563.00	1634	20230531	-39.84	880	20240320	11.70	1548	-36.50	20240105	880	11.70	20240320	1634	-39.84	20230531	880	11.70	20240320	0.00	N	020760	500	257 억		344004	N	N	49	N	00	N
45	20240322	120333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	968	16	2	1.68	99762020	104089	35.07	955	968	935	1237	667	952	958.43	0.67	0	5370	994	972	931	909	868	984	921	258	285	500	660	1	1	51513741	499	-14.67	1.72	12	0.20	-66.00	563.00	1634	20230531	-40.76	880	20240320	10.00	1548	-37.47	20240105	880	10.00	20240320	1634	-40.76	20230531	880	10.00	20240320	0.00	N	020760	500	257 억		344004	N	N	49	N	00	N
46	20240322	110339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	962	10	2	1.05	74116967	77489	26.11	955	967	935	1237	667	952	956.48	0.67	0	-3911	994	972	931	909	868	984	921	258	285	500	660	1	1	51513741	496	-14.58	1.71	12	0.15	-66.00	563.00	1634	20230531	-41.13	880	20240320	9.32	1548	-37.86	20240105	880	9.32	20240320	1634	-41.13	20230531	880	9.32	20240320	0.00	N	020760	500	257 억		344004	N	N	49	N	00	N
47	20240322	100338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	960	8	2	0.84	39626918	41697	14.05	955	967	935	1237	667	952	950.35	0.67	0	1536	994	972	931	909	868	984	921	258	285	500	660	1	1	51513741	495	-14.55	1.71	12	0.08	-66.00	563.00	1634	20230531	-41.25	880	20240320	9.09	1548	-37.98	20240105	880	9.09	20240320	1634	-41.25	20230531	880	9.09	20240320	0.00	N	020760	500	257 억		344004	N	N	49	N	00	N
48	20240322	090334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	943	-9	5	-0.95	6340688	6655	2.24	955	955	943	1237	667	952	952.77	0.67	0	-5762	994	972	931	909	868	984	921	258	285	500	660	1	1	51513741	486	-14.29	1.67	12	0.01	-66.00	563.00	1634	20230531	-42.29	880	20240320	7.16	1548	-39.08	20240105	880	7.16	20240320	1634	-42.29	20230531	880	7.16	20240320	0.00	N	020760	500	257 억		344004	N	N	49	N	00	N
49	20240321	160335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	952	52	2	5.78	276436899	296216	103.94	890	953	890	1170	630	900	933.21	0.47	0	88989	937	918	899	880	861	909	871	258	270	500	630	1	1	51513741	490	-14.42	1.69	12	0.58	-66.00	563.00	1634	20230531	-41.74	880	20240320	8.18	1548	-38.50	20240105	880	8.18	20240320	1634	-41.74	20230531	880	8.18	20240320	0.00	N	020760	500	257 억		242296	N	N	49	N	00	N
50	20240321	150336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	950	50	2	5.56	245859996	263992	92.63	890	950	890	1170	630	900	931.32	0.47	0	88569	937	918	899	880	861	909	871	258	270	500	630	1	1	51513741	489	-14.39	1.69	12	0.51	-66.00	563.00	1634	20230531	-41.86	880	20240320	7.95	1548	-38.63	20240105	880	7.95	20240320	1634	-41.86	20230531	880	7.95	20240320	0.00	N	020760	500	257 억		242296	N	N	3	N	00	N
51	20240321	140336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	945	45	2	5.00	192240551	207239	72.72	890	945	890	1170	630	900	927.63	0.47	0	64644	937	918	899	880	861	909	871	258	270	500	630	1	1	51513741	487	-14.32	1.68	12	0.40	-66.00	563.00	1634	20230531	-42.17	880	20240320	7.39	1548	-38.95	20240105	880	7.39	20240320	1634	-42.17	20230531	880	7.39	20240320	0.00	N	020760	500	257 억		242296	N	N	3	N	00	N
52	20240321	130334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	942	42	2	4.67	164422274	177671	62.34	890	945	890	1170	630	900	925.43	0.47	0	59498	937	918	899	880	861	909	871	258	270	500	630	1	1	51513741	485	-14.27	1.67	12	0.34	-66.00	563.00	1634	20230531	-42.35	880	20240320	7.05	1548	-39.15	20240105	880	7.05	20240320	1634	-42.35	20230531	880	7.05	20240320	0.00	N	020760	500	257 억		242296	N	N	3	N	00	N
53	20240321	120335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	929	29	2	3.22	112864226	122600	43.02	890	938	890	1170	630	900	920.59	0.47	0	46401	937	918	899	880	861	909	871	258	270	500	630	1	1	51513741	479	-14.08	1.65	12	0.24	-66.00	563.00	1634	20230531	-43.15	880	20240320	5.57	1548	-39.99	20240105	880	5.57	20240320	1634	-43.15	20230531	880	5.57	20240320	0.00	N	020760	500	257 억		242296	N	N	3	N	00	N
54	20240321	110336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	921	21	2	2.33	85371737	92939	32.61	890	938	890	1170	630	900	918.58	0.47	0	45025	937	918	899	880	861	909	871	258	270	500	630	1	1	51513741	474	-13.95	1.64	12	0.18	-66.00	563.00	1634	20230531	-43.64	880	20240320	4.66	1548	-40.50	20240105	880	4.66	20240320	1634	-43.64	20230531	880	4.66	20240320	0.00	N	020760	500	257 억		242296	N	N	3	N	00	N
55	20240321	100336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	913	13	2	1.44	52402813	57052	20.02	890	938	890	1170	630	900	918.51	0.47	0	30083	937	918	899	880	861	909	871	258	270	500	630	1	1	51513741	470	-13.83	1.62	12	0.11	-66.00	563.00	1634	20230531	-44.12	880	20240320	3.75	1548	-41.02	20240105	880	3.75	20240320	1634	-44.12	20230531	880	3.75	20240320	0.00	N	020760	500	257 억		242296	N	N	3	N	00	N
56	20240321	090336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	902	2	2	0.22	1866385	2097	0.74	890	909	890	1170	630	900	890.03	0.47	0	0	937	918	899	880	861	909	871	258	270	500	630	1	1	51513741	465	-13.67	1.60	12	0.00	-66.00	563.00	1634	20230531	-44.80	880	20240320	2.50	1548	-41.73	20240105	880	2.50	20240320	1634	-44.80	20230531	880	2.50	20240320	0.00	N	020760	500	257 억		242296	N	N	3	N	00	N
57	20240320	160333	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	900	-9	5	-0.99	252792275	283283	337.25	910	918	880	1181	637	909	892.37	0.46	0	7923	928	918	909	899	890	923	904	258	272	500	630	1	1	51513741	464	-13.64	1.60	12	0.55	-66.00	563.00	1634	20230531	-44.92	880	20240320	2.27	1548	-41.86	20240105	880	2.27	20240320	1634	-44.92	20230531	880	2.27	20240320	0.00	N	020760	500	257 억		236622	N	N	3	N	00	N
58	20240320	150333	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	900	-9	5	-0.99	249133465	279202	332.39	910	918	880	1181	637	909	892.31	0.46	0	7558	928	918	909	899	890	923	904	258	272	500	630	1	1	51513741	464	-13.64	1.60	12	0.54	-66.00	563.00	1634	20230531	-44.92	880	20240320	2.27	1548	-41.86	20240105	880	2.27	20240320	1634	-44.92	20230531	880	2.27	20240320	0.00	N	020760	500	257 억		236622	N	N	125	N	00	N
59	20240320	140337	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	892	-17	5	-1.87	243001848	272383	324.27	910	918	880	1181	637	909	892.13	0.46	0	1831	928	918	909	899	890	923	904	258	272	500	630	1	1	51513741	460	-13.52	1.58	12	0.53	-66.00	563.00	1634	20230531	-45.41	880	20240320	1.36	1548	-42.38	20240105	880	1.36	20240320	1634	-45.41	20230531	880	1.36	20240320	0.00	N	020760	500	257 억		236622	N	N	125	N	00	N
60	20240320	130338	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	882	-27	5	-2.97	230406310	258262	307.46	910	918	880	1181	637	909	892.14	0.46	0	-1067	928	918	909	899	890	923	904	258	272	500	630	1	1	51513741	454	-13.36	1.57	12	0.50	-66.00	563.00	1634	20230531	-46.02	880	20240320	0.23	1548	-43.02	20240105	880	0.23	20240320	1634	-46.02	20230531	880	0.23	20240320	0.00	N	020760	500	257 억		236622	N	N	125	N	00	N
61	20240320	120335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	885	-24	5	-2.64	147351621	164305	195.60	910	918	885	1181	637	909	896.82	0.46	0	-3036	928	918	909	899	890	923	904	258	272	500	630	1	1	51513741	456	-13.41	1.57	12	0.32	-66.00	563.00	1634	20230531	-45.84	884	20240314	0.11	1548	-42.83	20240105	884	0.11	20240314	1634	-45.84	20230531	884	0.11	20240314	0.00	N	020760	500	257 억		236622	N	N	125	N	00	N
62	20240320	110335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	903	-6	5	-0.66	91520951	101585	120.94	910	918	891	1181	637	909	900.93	0.46	0	448	928	918	909	899	890	923	904	258	272	500	630	1	1	51513741	465	-13.68	1.60	12	0.20	-66.00	563.00	1634	20230531	-44.74	884	20240314	2.15	1548	-41.67	20240105	884	2.15	20240314	1634	-44.74	20230531	884	2.15	20240314	0.00	N	020760	500	257 억		236622	N	N	125	N	00	N
63	20240320	100333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	901	-8	5	-0.88	46317661	51238	61.00	910	918	897	1181	637	909	903.97	0.46	0	-1549	928	918	909	899	890	923	904	258	272	500	630	1	1	51513741	464	-13.65	1.60	12	0.10	-66.00	563.00	1634	20230531	-44.86	884	20240314	1.92	1548	-41.80	20240105	884	1.92	20240314	1634	-44.86	20230531	884	1.92	20240314	0.00	N	020760	500	257 억		236622	N	N	125	N	00	N
64	20240320	090331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	918	9	2	0.99	580430	633	0.75	910	918	910	1181	637	909	916.95	0.46	0	-12	928	918	909	899	890	923	904	258	272	500	630	1	1	51513741	473	-13.91	1.63	12	0.00	-66.00	563.00	1634	20230531	-43.82	884	20240314	3.85	1548	-40.70	20240105	884	3.85	20240314	1634	-43.82	20230531	884	3.85	20240314	0.00	N	020760	500	257 억		236622	N	N	125	N	00	N
65	20240319	160328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	909	-7	5	-0.76	75780775	83822	59.87	902	919	900	1190	642	916	904.07	0.46	0	-367	1004	959	934	889	864	947	877	258	274	500	640	1	1	51513741	468	-13.77	1.61	12	0.16	-66.00	563.00	1634	20230531	-44.37	884	20240314	2.83	1548	-41.28	20240105	884	2.83	20240314	1634	-44.37	20230531	884	2.83	20240314	0.00	N	020760	500	257 억		237776	N	N	125	N	00	N
66	20240319	150335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	910	-6	5	-0.66	70394121	77901	55.64	902	919	900	1190	642	916	903.64	0.46	0	-207	1004	959	934	889	864	947	877	258	274	500	640	1	1	51513741	469	-13.79	1.62	12	0.15	-66.00	563.00	1634	20230531	-44.31	884	20240314	2.94	1548	-41.21	20240105	884	2.94	20240314	1634	-44.31	20230531	884	2.94	20240314	0.00	N	020760	500	257 억		237776	N	N	39	N	00	N
67	20240319	140334	57	100.00	KOSPI		전기.전자	N	N	N	N		N	909	-7	5	-0.76	57163055	63295	45.21	902	919	900	1190	642	916	903.12	0.46	0	1431	1004	959	934	889	864	947	877	258	274	500	640	1	1	51513741	468	-13.77	1.61	12	0.12	-66.00	563.00	1634	20230531	-44.37	884	20240314	2.83	1548	-41.28	20240105	884	2.83	20240314	1634	-44.37	20230531	884	2.83	20240314	0.00	N	020760	500	257 억		237776	N	N	39	N	00	N
68	20240319	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	909	-7	5	-0.76	55714205	61699	44.07	902	919	900	1190	642	916	903.00	0.46	0	2130	1004	959	934	889	864	947	877	258	274	500	640	1	1	51513741	468	-13.77	1.61	12	0.12	-66.00	563.00	1634	20230531	-44.37	884	20240314	2.83	1548	-41.28	20240105	884	2.83	20240314	1634	-44.37	20230531	884	2.83	20240314	0.00	N	020760	500	257 억		237776	N	N	39	N	00	N
69	20240319	120333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	907	-9	5	-0.98	33566945	37144	26.53	902	919	902	1190	642	916	903.70	0.46	0	-244	1004	959	934	889	864	947	877	258	274	500	640	1	1	51513741	467	-13.74	1.61	12	0.07	-66.00	563.00	1634	20230531	-44.49	884	20240314	2.60	1548	-41.41	20240105	884	2.60	20240314	1634	-44.49	20230531	884	2.60	20240314	0.00	N	020760	500	257 억		237776	N	N	39	N	00	N
70	20240319	110333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	911	-5	5	-0.55	32579058	36055	25.75	902	919	902	1190	642	916	903.59	0.46	0	-274	1004	959	934	889	864	947	877	258	274	500	640	1	1	51513741	469	-13.80	1.62	12	0.07	-66.00	563.00	1634	20230531	-44.25	884	20240314	3.05	1548	-41.15	20240105	884	3.05	20240314	1634	-44.25	20230531	884	3.05	20240314	0.00	N	020760	500	257 억		237776	N	N	39	N	00	N
71	20240319	100335	57	100.00	KOSPI		전기.전자	N	N	N	N		N	903	-13	5	-1.42	11217581	12411	8.86	902	919	902	1190	642	916	903.84	0.46	0	-263	1004	959	934	889	864	947	877	258	274	500	640	1	1	51513741	465	-13.68	1.60	12	0.02	-66.00	563.00	1634	20230531	-44.74	884	20240314	2.15	1548	-41.67	20240105	884	2.15	20240314	1634	-44.74	20230531	884	2.15	20240314	0.00	N	020760	500	257 억		237776	N	N	39	N	00	N
72	20240319	090333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	910	-6	5	-0.66	4212526	4661	3.33	902	919	902	1190	642	916	903.78	0.46	0	-320	1004	959	934	889	864	947	877	258	274	500	640	1	1	51513741	469	-13.79	1.62	12	0.01	-66.00	563.00	1634	20230531	-44.31	884	20240314	2.94	1548	-41.21	20240105	884	2.94	20240314	1634	-44.31	20230531	884	2.94	20240314	0.00	N	020760	500	257 억		237776	N	N	39	N	00	N
73	20240318	160331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	916	12	2	1.33	129538437	140004	96.93	979	979	909	1175	633	904	925.25	0.53	0	-29042	919	911	900	892	881	915	896	258	271	500	630	1	1	51513741	472	-13.88	1.63	12	0.27	-66.00	563.00	1634	20230531	-43.94	884	20240314	3.62	1548	-40.83	20240105	884	3.62	20240314	1634	-43.94	20230531	884	3.62	20240314	0.00	N	020760	500	257 억		271298	N	N	39	N	00	N
74	20240318	150332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	916	12	2	1.33	126109662	136263	94.34	979	979	909	1175	633	904	925.49	0.53	0	-28991	919	911	900	892	881	915	896	258	271	500	630	1	1	51513741	472	-13.88	1.63	12	0.26	-66.00	563.00	1634	20230531	-43.94	884	20240314	3.62	1548	-40.83	20240105	884	3.62	20240314	1634	-43.94	20230531	884	3.62	20240314	0.00	N	020760	500	257 억		271298	N	N	2	N	00	N
75	20240318	140332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	917	13	2	1.44	121913250	131684	91.17	979	979	909	1175	633	904	925.80	0.53	0	-28808	919	911	900	892	881	915	896	258	271	500	630	1	1	51513741	472	-13.89	1.63	12	0.26	-66.00	563.00	1634	20230531	-43.88	884	20240314	3.73	1548	-40.76	20240105	884	3.73	20240314	1634	-43.88	20230531	884	3.73	20240314	0.00	N	020760	500	257 억		271298	N	N	2	N	00	N
76	20240318	130331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	916	12	2	1.33	117398915	126774	87.77	979	979	909	1175	633	904	926.05	0.53	0	-28507	919	911	900	892	881	915	896	258	271	500	630	1	1	51513741	472	-13.88	1.63	12	0.25	-66.00	563.00	1634	20230531	-43.94	884	20240314	3.62	1548	-40.83	20240105	884	3.62	20240314	1634	-43.94	20230531	884	3.62	20240314	0.00	N	020760	500	257 억		271298	N	N	2	N	00	N
77	20240318	120329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	918	14	2	1.55	109755919	118444	82.01	979	979	909	1175	633	904	926.65	0.53	0	-25839	919	911	900	892	881	915	896	258	271	500	630	1	1	51513741	473	-13.91	1.63	12	0.23	-66.00	563.00	1634	20230531	-43.82	884	20240314	3.85	1548	-40.70	20240105	884	3.85	20240314	1634	-43.82	20230531	884	3.85	20240314	0.00	N	020760	500	257 억		271298	N	N	2	N	00	N
78	20240318	110332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	914	10	2	1.11	97972779	105532	73.07	979	979	909	1175	633	904	928.37	0.53	0	-23544	919	911	900	892	881	915	896	258	271	500	630	1	1	51513741	471	-13.85	1.62	12	0.20	-66.00	563.00	1634	20230531	-44.06	884	20240314	3.39	1548	-40.96	20240105	884	3.39	20240314	1634	-44.06	20230531	884	3.39	20240314	0.00	N	020760	500	257 억		271298	N	N	2	N	00	N
79	20240318	100331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	912	8	2	0.88	68831690	73682	51.02	979	979	912	1175	633	904	934.17	0.53	0	-17174	919	911	900	892	881	915	896	258	271	500	630	1	1	51513741	470	-13.82	1.62	12	0.14	-66.00	563.00	1634	20230531	-44.19	884	20240314	3.17	1548	-41.09	20240105	884	3.17	20240314	1634	-44.19	20230531	884	3.17	20240314	0.00	N	020760	500	257 억		271298	N	N	2	N	00	N
80	20240318	090329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	922	18	2	1.99	30712405	32191	22.29	979	979	912	1175	633	904	954.07	0.53	0	-877	919	911	900	892	881	915	896	258	271	500	630	1	1	51513741	475	-13.97	1.64	12	0.06	-66.00	563.00	1634	20230531	-43.57	884	20240314	4.30	1548	-40.44	20240105	884	4.30	20240314	1634	-43.57	20230531	884	4.30	20240314	0.00	N	020760	500	257 억		271298	N	N	2	N	00	N
81	20240315	160327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	904	5	2	0.56	129727862	144417	49.76	899	908	889	1168	630	899	898.29	0.47	0	29195	930	914	899	883	868	907	876	258	269	500	620	1	1	51513741	466	-13.70	1.61	12	0.28	-66.00	563.00	1634	20230531	-44.68	884	20240314	2.26	1548	-41.60	20240105	884	2.26	20240314	1634	-44.68	20230531	884	2.26	20240314	0.00	N	020760	500	257 억		242009	N	N	2	N	00	N
82	20240315	150310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	901	2	2	0.22	125296328	139508	48.07	899	908	889	1168	630	899	898.13	0.47	0	29034	930	914	899	883	868	907	876	258	269	500	620	1	1	51513741	464	-13.65	1.60	12	0.27	-66.00	563.00	1634	20230531	-44.86	884	20240314	1.92	1548	-41.80	20240105	884	1.92	20240314	1634	-44.86	20230531	884	1.92	20240314	0.00	N	020760	500	257 억		242009	N	N	47	N	00	N
83	20240315	140313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	904	5	2	0.56	110204556	122776	42.30	899	908	889	1168	630	899	897.61	0.47	0	30021	930	914	899	883	868	907	876	258	269	500	620	1	1	51513741	466	-13.70	1.61	12	0.24	-66.00	563.00	1634	20230531	-44.68	884	20240314	2.26	1548	-41.60	20240105	884	2.26	20240314	1634	-44.68	20230531	884	2.26	20240314	0.00	N	020760	500	257 억		242009	N	N	47	N	00	N
84	20240315	130329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	902	3	2	0.33	96777982	107906	37.18	899	908	889	1168	630	899	896.87	0.47	0	29426	930	914	899	883	868	907	876	258	269	500	620	1	1	51513741	465	-13.67	1.60	12	0.21	-66.00	563.00	1634	20230531	-44.80	884	20240314	2.04	1548	-41.73	20240105	884	2.04	20240314	1634	-44.80	20230531	884	2.04	20240314	0.00	N	020760	500	257 억		242009	N	N	47	N	00	N
85	20240315	120330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	897	-2	5	-0.22	87553346	97671	33.65	899	908	889	1168	630	899	896.41	0.47	0	27553	930	914	899	883	868	907	876	258	269	500	620	1	1	51513741	462	-13.59	1.59	12	0.19	-66.00	563.00	1634	20230531	-45.10	884	20240314	1.47	1548	-42.05	20240105	884	1.47	20240314	1634	-45.10	20230531	884	1.47	20240314	0.00	N	020760	500	257 억		242009	N	N	47	N	00	N
86	20240315	110328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	904	5	2	0.56	66863429	74541	25.68	899	908	889	1168	630	899	897.00	0.47	0	27656	930	914	899	883	868	907	876	258	269	500	620	1	1	51513741	466	-13.70	1.61	12	0.14	-66.00	563.00	1634	20230531	-44.68	884	20240314	2.26	1548	-41.60	20240105	884	2.26	20240314	1634	-44.68	20230531	884	2.26	20240314	0.00	N	020760	500	257 억		242009	N	N	47	N	00	N
87	20240315	100328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	905	6	2	0.67	43537891	48641	16.76	899	908	889	1168	630	899	895.09	0.47	0	21107	930	914	899	883	868	907	876	258	269	500	620	1	1	51513741	466	-13.71	1.61	12	0.09	-66.00	563.00	1634	20230531	-44.61	884	20240314	2.38	1548	-41.54	20240105	884	2.38	20240314	1634	-44.61	20230531	884	2.38	20240314	0.00	N	020760	500	257 억		242009	N	N	47	N	00	N
88	20240315	090328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	902	3	2	0.33	1510683	1677	0.58	899	902	899	1168	630	899	900.82	0.47	0	845	930	914	899	883	868	907	876	258	269	500	620	1	1	51513741	465	-13.67	1.60	12	0.00	-66.00	563.00	1634	20230531	-44.80	884	20240314	2.04	1548	-41.73	20240105	884	2.04	20240314	1634	-44.80	20230531	884	2.04	20240314	0.00	N	020760	500	257 억		242009	N	N	47	N	00	N
89	20240314	160325	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	899	-16	5	-1.75	259326195	290175	168.29	905	915	884	1189	641	915	893.69	0.43	0	21968	943	929	916	902	889	922	895	258	274	500	640	1	1	51513741	463	-13.62	1.60	12	0.56	-66.00	563.00	1634	20230531	-44.98	884	20240314	1.70	1548	-41.93	20240105	884	1.70	20240314	1634	-44.98	20230531	884	1.70	20240314	0.00	N	020760	500	257 억		220041	N	N	47	N	00	N
90	20240314	150326	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	901	-14	5	-1.53	253831603	284067	164.74	905	915	884	1189	641	915	893.56	0.43	0	21343	943	929	916	902	889	922	895	258	274	500	640	1	1	51513741	464	-13.65	1.60	12	0.55	-66.00	563.00	1634	20230531	-44.86	884	20240314	1.92	1548	-41.80	20240105	884	1.92	20240314	1634	-44.86	20230531	884	1.92	20240314	0.00	N	020760	500	257 억		220041	N	N	23	N	00	N
91	20240314	140326	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	902	-13	5	-1.42	241765556	270657	156.97	905	915	884	1189	641	915	893.25	0.43	0	20432	943	929	916	902	889	922	895	258	274	500	640	1	1	51513741	465	-13.67	1.60	12	0.53	-66.00	563.00	1634	20230531	-44.80	884	20240314	2.04	1548	-41.73	20240105	884	2.04	20240314	1634	-44.80	20230531	884	2.04	20240314	0.00	N	020760	500	257 억		220041	N	N	23	N	00	N
92	20240314	130326	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	895	-20	5	-2.19	212192325	237683	137.84	905	915	884	1189	641	915	892.75	0.43	0	13683	943	929	916	902	889	922	895	258	274	500	640	1	1	51513741	461	-13.56	1.59	12	0.46	-66.00	563.00	1634	20230531	-45.23	884	20240314	1.24	1548	-42.18	20240105	884	1.24	20240314	1634	-45.23	20230531	884	1.24	20240314	0.00	N	020760	500	257 억		220041	N	N	23	N	00	N
93	20240314	120326	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	891	-24	5	-2.62	182170001	203920	118.26	905	915	884	1189	641	915	893.34	0.43	0	5451	943	929	916	902	889	922	895	258	274	500	640	1	1	51513741	459	-13.50	1.58	12	0.40	-66.00	563.00	1634	20230531	-45.47	884	20240314	0.79	1548	-42.44	20240105	884	0.79	20240314	1634	-45.47	20230531	884	0.79	20240314	0.00	N	020760	500	257 억		220041	N	N	23	N	00	N
94	20240314	110327	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	890	-25	5	-2.73	162579920	181882	105.48	905	915	884	1189	641	915	893.88	0.43	0	4777	943	929	916	902	889	922	895	258	274	500	640	1	1	51513741	458	-13.48	1.58	12	0.35	-66.00	563.00	1634	20230531	-45.53	884	20240314	0.68	1548	-42.51	20240105	884	0.68	20240314	1634	-45.53	20230531	884	0.68	20240314	0.00	N	020760	500	257 억		220041	N	N	23	N	00	N
95	20240314	100327	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	890	-25	5	-2.73	96292735	107487	62.34	905	915	890	1189	641	915	895.85	0.43	0	4876	943	929	916	902	889	922	895	258	274	500	640	1	1	51513741	458	-13.48	1.58	12	0.21	-66.00	563.00	1634	20230531	-45.53	890	20240314	0.00	1548	-42.51	20240105	890	0.00	20240314	1634	-45.53	20230531	890	0.00	20240314	0.00	N	020760	500	257 억		220041	N	N	23	N	00	N
96	20240314	090326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	914	-1	5	-0.11	1009094	1115	0.65	905	915	905	1189	641	915	905.02	0.43	0	-111	943	929	916	902	889	922	895	258	274	500	640	1	1	51513741	471	-13.85	1.62	12	0.00	-66.00	563.00	1634	20230531	-44.06	901	20231030	1.44	1548	-40.96	20240105	903	1.22	20240313	1634	-44.06	20230531	901	1.44	20231030	0.00	N	020760	500	257 억		220041	N	N	23	N	00	N
97	20240313	160323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	915	-12	5	-1.29	157326325	172414	80.40	929	930	903	1205	649	927	912.48	0.43	0	-169	966	946	930	910	894	938	902	258	278	500	640	1	1	51513741	471	-13.86	1.63	12	0.33	-66.00	563.00	1634	20230531	-44.00	901	20231030	1.55	1548	-40.89	20240105	903	1.33	20240313	1634	-44.00	20230531	901	1.55	20231030	0.00	N	020760	500	257 억		220210	N	N	23	N	00	N
98	20240313	150323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	910	-17	5	-1.83	142737945	156423	72.94	929	930	903	1205	649	927	912.51	0.43	0	527	966	946	930	910	894	938	902	258	278	500	640	1	1	51513741	469	-13.79	1.62	12	0.30	-66.00	563.00	1634	20230531	-44.31	901	20231030	1.00	1548	-41.21	20240105	903	0.78	20240313	1634	-44.31	20230531	901	1.00	20231030	0.00	N	020760	500	257 억		220210	N	N	9	N	00	N
99	20240313	140326	57	100.00	KOSPI		전기.전자	N	N	N	N		N	911	-16	5	-1.73	126701143	138768	64.71	929	930	903	1205	649	927	913.04	0.43	0	1175	966	946	930	910	894	938	902	258	278	500	640	1	1	51513741	469	-13.80	1.62	12	0.27	-66.00	563.00	1634	20230531	-44.25	901	20231030	1.11	1548	-41.15	20240105	903	0.89	20240313	1634	-44.25	20230531	901	1.11	20231030	0.00	N	020760	500	257 억		220210	N	N	9	N	00	N
100	20240313	130327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	919	-8	5	-0.86	114804344	125746	58.64	929	930	903	1205	649	927	912.99	0.43	0	2869	966	946	930	910	894	938	902	258	278	500	640	1	1	51513741	473	-13.92	1.63	12	0.24	-66.00	563.00	1634	20230531	-43.76	901	20231030	2.00	1548	-40.63	20240105	903	1.77	20240313	1634	-43.76	20230531	901	2.00	20231030	0.00	N	020760	500	257 억		220210	N	N	9	N	00	N
101	20240313	120324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	918	-9	5	-0.97	108292765	118652	55.33	929	930	903	1205	649	927	912.69	0.43	0	5580	966	946	930	910	894	938	902	258	278	500	640	1	1	51513741	473	-13.91	1.63	12	0.23	-66.00	563.00	1634	20230531	-43.82	901	20231030	1.89	1548	-40.70	20240105	903	1.66	20240313	1634	-43.82	20230531	901	1.89	20231030	0.00	N	020760	500	257 억		220210	N	N	9	N	00	N
102	20240313	110324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	918	-9	5	-0.97	81370356	89198	41.59	929	930	903	1205	649	927	912.24	0.43	0	6708	966	946	930	910	894	938	902	258	278	500	640	1	1	51513741	473	-13.91	1.63	12	0.17	-66.00	563.00	1634	20230531	-43.82	901	20231030	1.89	1548	-40.70	20240105	903	1.66	20240313	1634	-43.82	20230531	901	1.89	20231030	0.00	N	020760	500	257 억		220210	N	N	9	N	00	N
103	20240313	100324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	915	-12	5	-1.29	75274178	82535	38.49	929	930	903	1205	649	927	912.03	0.43	0	6883	966	946	930	910	894	938	902	258	278	500	640	1	1	51513741	471	-13.86	1.63	12	0.16	-66.00	563.00	1634	20230531	-44.00	901	20231030	1.55	1548	-40.89	20240105	903	1.33	20240313	1634	-44.00	20230531	901	1.55	20231030	0.00	N	020760	500	257 억		220210	N	N	9	N	00	N
104	20240313	090324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	928	1	2	0.11	3276375	3528	1.65	929	930	927	1205	649	927	928.68	0.43	0	1907	966	946	930	910	894	938	902	258	278	500	640	1	1	51513741	478	-14.06	1.65	12	0.01	-66.00	563.00	1634	20230531	-43.21	901	20231030	3.00	1548	-40.05	20240105	914	1.53	20240312	1634	-43.21	20230531	901	3.00	20231030	0.00	N	020760	500	257 억		220210	N	N	9	N	00	N
105	20240312	160319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	927	-16	5	-1.70	198864693	214437	220.01	950	950	914	1225	661	943	927.38	0.51	0	-42407	968	955	947	934	926	953	932	258	282	500	660	1	1	51513741	478	-14.05	1.65	12	0.42	-66.00	563.00	1634	20230531	-43.27	901	20231030	2.89	1548	-40.12	20240105	914	1.42	20240312	1634	-43.27	20230531	901	2.89	20231030	0.00	N	020760	500	257 억		262617	N	N	9	N	00	N
106	20240312	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	924	-19	5	-2.01	194526481	209741	215.19	950	950	914	1225	661	943	927.46	0.51	0	-41812	968	955	947	934	926	953	932	258	282	500	660	1	1	51513741	476	-14.00	1.64	12	0.41	-66.00	563.00	1634	20230531	-43.45	901	20231030	2.55	1548	-40.31	20240105	914	1.09	20240312	1634	-43.45	20230531	901	2.55	20231030	0.00	N	020760	500	257 억		262617	N	N	1	N	00	N
107	20240312	140318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	921	-22	5	-2.33	171539316	184803	189.60	950	950	914	1225	661	943	928.23	0.51	0	-38545	968	955	947	934	926	953	932	258	282	500	660	1	1	51513741	474	-13.95	1.64	12	0.36	-66.00	563.00	1634	20230531	-43.64	901	20231030	2.22	1548	-40.50	20240105	914	0.77	20240312	1634	-43.64	20230531	901	2.22	20231030	0.00	N	020760	500	257 억		262617	N	N	1	N	00	N
108	20240312	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	915	-28	5	-2.97	139577767	150003	153.90	950	950	914	1225	661	943	930.50	0.51	0	-34157	968	955	947	934	926	953	932	258	282	500	660	1	1	51513741	471	-13.86	1.63	12	0.29	-66.00	563.00	1634	20230531	-44.00	901	20231030	1.55	1548	-40.89	20240105	914	0.11	20240312	1634	-44.00	20230531	901	1.55	20231030	0.00	N	020760	500	257 억		262617	N	N	1	N	00	N
109	20240312	120321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	924	-19	5	-2.01	107853763	115486	118.48	950	950	919	1225	661	943	933.91	0.51	0	-29581	968	955	947	934	926	953	932	258	282	500	660	1	1	51513741	476	-14.00	1.64	12	0.22	-66.00	563.00	1634	20230531	-43.45	901	20231030	2.55	1548	-40.31	20240105	919	0.54	20240312	1634	-43.45	20230531	901	2.55	20231030	0.00	N	020760	500	257 억		262617	N	N	1	N	00	N
110	20240312	110321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	937	-6	5	-0.64	50253280	53480	54.87	950	950	935	1225	661	943	939.66	0.51	0	-13954	968	955	947	934	926	953	932	258	282	500	660	1	1	51513741	483	-14.20	1.66	12	0.10	-66.00	563.00	1634	20230531	-42.66	901	20231030	4.00	1548	-39.47	20240105	929	0.86	20240306	1634	-42.66	20230531	901	4.00	20231030	0.00	N	020760	500	257 억		262617	N	N	1	N	00	N
111	20240312	100321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	941	-2	5	-0.21	42518967	45246	46.42	950	950	935	1225	661	943	939.73	0.51	0	-12703	968	955	947	934	926	953	932	258	282	500	660	1	1	51513741	485	-14.26	1.67	12	0.09	-66.00	563.00	1634	20230531	-42.41	901	20231030	4.44	1548	-39.21	20240105	929	1.29	20240306	1634	-42.41	20230531	901	4.44	20231030	0.00	N	020760	500	257 억		262617	N	N	1	N	00	N
112	20240312	090319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	944	1	2	0.11	5030142	5329	5.47	950	950	943	1225	661	943	943.92	0.51	0	-3792	968	955	947	934	926	953	932	258	282	500	660	1	1	51513741	486	-14.30	1.68	12	0.01	-66.00	563.00	1634	20230531	-42.23	901	20231030	4.77	1548	-39.02	20240105	929	1.61	20240306	1634	-42.23	20230531	901	4.77	20231030	0.00	N	020760	500	257 억		262617	N	N	1	N	00	N
113	20240311	160319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	943	1	2	0.11	92293882	97412	89.89	943	960	939	1224	660	942	947.46	0.57	0	-33010	996	968	952	924	908	961	917	258	282	500	650	1	1	51513741	486	-14.29	1.67	12	0.19	-66.00	563.00	1634	20230531	-42.29	901	20231030	4.66	1548	-39.08	20240105	929	1.51	20240306	1634	-42.29	20230531	901	4.66	20231030	0.00	N	020760	500	257 억		295627	N	N	1	N	00	N
114	20240311	150320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	941	-1	5	-0.11	89154033	94076	86.81	943	960	939	1224	660	942	947.68	0.57	0	-32301	996	968	952	924	908	961	917	258	282	500	650	1	1	51513741	485	-14.26	1.67	12	0.18	-66.00	563.00	1634	20230531	-42.41	901	20231030	4.44	1548	-39.21	20240105	929	1.29	20240306	1634	-42.41	20230531	901	4.44	20231030	0.00	N	020760	500	257 억		295627	N	N	24	N	00	N
115	20240311	140317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	942	0	3	0.00	64888429	68311	63.03	943	960	942	1224	660	942	949.90	0.57	0	-18924	996	968	952	924	908	961	917	258	282	500	650	1	1	51513741	485	-14.27	1.67	12	0.13	-66.00	563.00	1634	20230531	-42.35	901	20231030	4.55	1548	-39.15	20240105	929	1.40	20240306	1634	-42.35	20230531	901	4.55	20231030	0.00	N	020760	500	257 억		295627	N	N	24	N	00	N
116	20240311	130320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	946	4	2	0.42	48856074	51315	47.35	943	960	943	1224	660	942	952.08	0.57	0	-17495	996	968	952	924	908	961	917	258	282	500	650	1	1	51513741	487	-14.33	1.68	12	0.10	-66.00	563.00	1634	20230531	-42.11	901	20231030	4.99	1548	-38.89	20240105	929	1.83	20240306	1634	-42.11	20230531	901	4.99	20231030	0.00	N	020760	500	257 억		295627	N	N	24	N	00	N
117	20240311	120321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	950	8	2	0.85	34553272	36253	33.45	943	960	943	1224	660	942	953.11	0.57	0	-14537	996	968	952	924	908	961	917	258	282	500	650	1	1	51513741	489	-14.39	1.69	12	0.07	-66.00	563.00	1634	20230531	-41.86	901	20231030	5.44	1548	-38.63	20240105	929	2.26	20240306	1634	-41.86	20230531	901	5.44	20231030	0.00	N	020760	500	257 억		295627	N	N	24	N	00	N
118	20240311	110318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	956	14	2	1.49	20391161	21386	19.73	943	960	943	1224	660	942	953.48	0.57	0	-4611	996	968	952	924	908	961	917	258	282	500	650	1	1	51513741	492	-14.48	1.70	12	0.04	-66.00	563.00	1634	20230531	-41.49	901	20231030	6.10	1548	-38.24	20240105	929	2.91	20240306	1634	-41.49	20230531	901	6.10	20231030	0.00	N	020760	500	257 억		295627	N	N	24	N	00	N
119	20240311	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	948	6	2	0.64	13589017	14261	13.16	943	960	943	1224	660	942	952.88	0.57	0	-3492	996	968	952	924	908	961	917	258	282	500	650	1	1	51513741	488	-14.36	1.68	12	0.03	-66.00	563.00	1634	20230531	-41.98	901	20231030	5.22	1548	-38.76	20240105	929	2.05	20240306	1634	-41.98	20230531	901	5.22	20231030	0.00	N	020760	500	257 억		295627	N	N	24	N	00	N
120	20240311	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	950	8	2	0.85	1779107	1882	1.74	943	951	943	1224	660	942	945.33	0.57	0	-534	996	968	952	924	908	961	917	258	282	500	650	1	1	51513741	489	-14.39	1.69	12	0.00	-66.00	563.00	1634	20230531	-41.86	901	20231030	5.44	1548	-38.63	20240105	929	2.26	20240306	1634	-41.86	20230531	901	5.44	20231030	0.00	N	020760	500	257 억		295627	N	N	24	N	00	N
121	20240308	160319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	942	-16	5	-1.67	102269834	108125	100.64	975	980	936	1245	671	958	945.85	0.55	0	10705	984	971	951	938	918	977	944	258	287	500	670	1	1	51513741	485	-14.27	1.67	12	0.21	-66.00	563.00	1634	20230531	-42.35	901	20231030	4.55	1548	-39.15	20240105	929	1.40	20240306	1634	-42.35	20230531	901	4.55	20231030	0.00	N	020760	500	257 억		284922	N	N	24	N	00	N
122	20240308	150317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	944	-14	5	-1.46	94987742	100415	93.46	975	980	936	1245	671	958	945.95	0.55	0	11804	984	971	951	938	918	977	944	258	287	500	670	1	1	51513741	486	-14.30	1.68	12	0.19	-66.00	563.00	1634	20230531	-42.23	901	20231030	4.77	1548	-39.02	20240105	929	1.61	20240306	1634	-42.23	20230531	901	4.77	20231030	0.00	N	020760	500	257 억		284922	N	N	8	N	00	N
123	20240308	140317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	951	-7	5	-0.73	80774972	85418	79.50	975	980	936	1245	671	958	945.64	0.55	0	12668	984	971	951	938	918	977	944	258	287	500	670	1	1	51513741	490	-14.41	1.69	12	0.17	-66.00	563.00	1634	20230531	-41.80	901	20231030	5.55	1548	-38.57	20240105	929	2.37	20240306	1634	-41.80	20230531	901	5.55	20231030	0.00	N	020760	500	257 억		284922	N	N	8	N	00	N
124	20240308	130315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	950	-8	5	-0.84	73223937	77477	72.11	975	980	936	1245	671	958	945.11	0.55	0	15988	984	971	951	938	918	977	944	258	287	500	670	1	1	51513741	489	-14.39	1.69	12	0.15	-66.00	563.00	1634	20230531	-41.86	901	20231030	5.44	1548	-38.63	20240105	929	2.26	20240306	1634	-41.86	20230531	901	5.44	20231030	0.00	N	020760	500	257 억		284922	N	N	8	N	00	N
125	20240308	120317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	942	-16	5	-1.67	64646317	68452	63.71	975	980	936	1245	671	958	944.40	0.55	0	16848	984	971	951	938	918	977	944	258	287	500	670	1	1	51513741	485	-14.27	1.67	12	0.13	-66.00	563.00	1634	20230531	-42.35	901	20231030	4.55	1548	-39.15	20240105	929	1.40	20240306	1634	-42.35	20230531	901	4.55	20231030	0.00	N	020760	500	257 억		284922	N	N	8	N	00	N
126	20240308	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	942	-16	5	-1.67	57986337	61367	57.12	975	980	936	1245	671	958	944.91	0.55	0	17636	984	971	951	938	918	977	944	258	287	500	670	1	1	51513741	485	-14.27	1.67	12	0.12	-66.00	563.00	1634	20230531	-42.35	901	20231030	4.55	1548	-39.15	20240105	929	1.40	20240306	1634	-42.35	20230531	901	4.55	20231030	0.00	N	020760	500	257 억		284922	N	N	8	N	00	N
127	20240308	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	949	-9	5	-0.94	14279129	14940	13.91	975	980	949	1245	671	958	955.76	0.55	0	-2275	984	971	951	938	918	977	944	258	287	500	670	1	1	51513741	489	-14.38	1.69	12	0.03	-66.00	563.00	1634	20230531	-41.92	901	20231030	5.33	1548	-38.70	20240105	929	2.15	20240306	1634	-41.92	20230531	901	5.33	20231030	0.00	N	020760	500	257 억		284922	N	N	8	N	00	N
128	20240308	090313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	970	12	2	1.25	1835330	1883	1.75	975	980	970	1245	671	958	974.68	0.55	0	269	984	971	951	938	918	977	944	258	287	500	670	1	1	51513741	500	-14.70	1.72	12	0.00	-66.00	563.00	1634	20230531	-40.64	901	20231030	7.66	1548	-37.34	20240105	929	4.41	20240306	1634	-40.64	20230531	901	7.66	20231030	0.00	N	020760	500	257 억		284922	N	N	8	N	00	N
129	20240307	160316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	958	22	2	2.35	101618985	107255	91.04	938	964	931	1216	656	936	947.45	0.52	0	15370	976	955	942	921	908	966	932	258	280	500	650	1	1	51513741	494	-14.52	1.70	12	0.21	-66.00	563.00	1634	20230531	-41.37	901	20231030	6.33	1548	-38.11	20240105	929	3.12	20240306	1634	-41.37	20230531	901	6.33	20231030	0.00	N	020760	500	257 억		269626	N	N	8	N	00	N
130	20240307	150302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	954	18	2	1.92	95045597	100380	85.20	938	964	931	1216	656	936	946.86	0.52	0	15328	976	955	942	921	908	966	932	258	280	500	650	1	1	51513741	491	-14.45	1.69	12	0.19	-66.00	563.00	1634	20230531	-41.62	901	20231030	5.88	1548	-38.37	20240105	929	2.69	20240306	1634	-41.62	20230531	901	5.88	20231030	0.00	N	020760	500	257 억		269626	N	N	133	N	00	N
131	20240307	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	946	10	2	1.07	67620841	71517	60.70	938	964	931	1216	656	936	945.52	0.52	0	-1165	976	955	942	921	908	966	932	258	280	500	650	1	1	51513741	487	-14.33	1.68	12	0.14	-66.00	563.00	1634	20230531	-42.11	901	20231030	4.99	1548	-38.89	20240105	929	1.83	20240306	1634	-42.11	20230531	901	4.99	20231030	0.00	N	020760	500	257 억		269626	N	N	133	N	00	N
132	20240307	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	943	7	2	0.75	64987693	68731	58.34	938	964	931	1216	656	936	945.54	0.52	0	-1103	976	955	942	921	908	966	932	258	280	500	650	1	1	51513741	486	-14.29	1.67	12	0.13	-66.00	563.00	1634	20230531	-42.29	901	20231030	4.66	1548	-39.08	20240105	929	1.51	20240306	1634	-42.29	20230531	901	4.66	20231030	0.00	N	020760	500	257 억		269626	N	N	133	N	00	N
133	20240307	120313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	945	9	2	0.96	42873977	45267	38.42	938	964	931	1216	656	936	947.14	0.52	0	2460	976	955	942	921	908	966	932	258	280	500	650	1	1	51513741	487	-14.32	1.68	12	0.09	-66.00	563.00	1634	20230531	-42.17	901	20231030	4.88	1548	-38.95	20240105	929	1.72	20240306	1634	-42.17	20230531	901	4.88	20231030	0.00	N	020760	500	257 억		269626	N	N	133	N	00	N
134	20240307	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	950	14	2	1.50	30492762	32195	27.33	938	964	931	1216	656	936	947.13	0.52	0	-1776	976	955	942	921	908	966	932	258	280	500	650	1	1	51513741	489	-14.39	1.69	12	0.06	-66.00	563.00	1634	20230531	-41.86	901	20231030	5.44	1548	-38.63	20240105	929	2.26	20240306	1634	-41.86	20230531	901	5.44	20231030	0.00	N	020760	500	257 억		269626	N	N	133	N	00	N
135	20240307	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	946	10	2	1.07	19356013	20463	17.37	938	964	931	1216	656	936	945.90	0.52	0	-2044	976	955	942	921	908	966	932	258	280	500	650	1	1	51513741	487	-14.33	1.68	12	0.04	-66.00	563.00	1634	20230531	-42.11	901	20231030	4.99	1548	-38.89	20240105	929	1.83	20240306	1634	-42.11	20230531	901	4.99	20231030	0.00	N	020760	500	257 억		269626	N	N	133	N	00	N
136	20240307	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	953	17	2	1.82	4050360	4274	3.63	938	953	938	1216	656	936	947.67	0.52	0	-1701	976	955	942	921	908	966	932	258	280	500	650	1	1	51513741	491	-14.44	1.69	12	0.01	-66.00	563.00	1634	20230531	-41.68	901	20231030	5.77	1548	-38.44	20240105	929	2.58	20240306	1634	-41.68	20230531	901	5.77	20231030	0.00	N	020760	500	257 억		269626	N	N	133	N	00	N
137	20240306	160312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	936	-23	5	-2.40	110633153	117776	49.48	933	963	929	1246	672	959	939.35	0.53	0	-954	1031	994	972	935	913	984	925	258	287	500	670	1	1	51513741	482	-14.18	1.66	12	0.23	-66.00	563.00	1634	20230531	-42.72	901	20231030	3.88	1548	-39.53	20240105	929	0.75	20240306	1634	-42.72	20230531	901	3.88	20231030	0.00	N	020760	500	257 억		270580	N	N	133	N	00	N
138	20240306	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	936	-23	5	-2.40	103762587	110401	46.38	933	963	930	1246	672	959	939.87	0.53	0	-2589	1031	994	972	935	913	984	925	258	287	500	670	1	1	51513741	482	-14.18	1.66	12	0.21	-66.00	563.00	1634	20230531	-42.72	901	20231030	3.88	1548	-39.53	20240105	930	0.65	20240306	1634	-42.72	20230531	901	3.88	20231030	0.00	N	020760	500	257 억		270580	N	N	43	N	00	N
139	20240306	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	936	-23	5	-2.40	87742322	93214	39.16	933	963	930	1246	672	959	941.30	0.53	0	-2878	1031	994	972	935	913	984	925	258	287	500	670	1	1	51513741	482	-14.18	1.66	12	0.18	-66.00	563.00	1634	20230531	-42.72	901	20231030	3.88	1548	-39.53	20240105	930	0.65	20240306	1634	-42.72	20230531	901	3.88	20231030	0.00	N	020760	500	257 억		270580	N	N	43	N	00	N
140	20240306	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	936	-23	5	-2.40	60908292	64396	27.05	933	963	932	1246	672	959	945.84	0.53	0	-4664	1031	994	972	935	913	984	925	258	287	500	670	1	1	51513741	482	-14.18	1.66	12	0.13	-66.00	563.00	1634	20230531	-42.72	901	20231030	3.88	1548	-39.53	20240105	932	0.43	20240306	1634	-42.72	20230531	901	3.88	20231030	0.00	N	020760	500	257 억		270580	N	N	43	N	00	N
141	20240306	120314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	948	-11	5	-1.15	33746934	35451	14.89	933	963	932	1246	672	959	951.93	0.53	0	-6213	1031	994	972	935	913	984	925	258	287	500	670	1	1	51513741	488	-14.36	1.68	12	0.07	-66.00	563.00	1634	20230531	-41.98	901	20231030	5.22	1548	-38.76	20240105	932	1.72	20240306	1634	-41.98	20230531	901	5.22	20231030	0.00	N	020760	500	257 억		270580	N	N	43	N	00	N
142	20240306	110313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	955	-4	5	-0.42	24547413	25793	10.84	933	963	932	1246	672	959	951.71	0.53	0	-1908	1031	994	972	935	913	984	925	258	287	500	670	1	1	51513741	492	-14.47	1.70	12	0.05	-66.00	563.00	1634	20230531	-41.55	901	20231030	5.99	1548	-38.31	20240105	932	2.47	20240306	1634	-41.55	20230531	901	5.99	20231030	0.00	N	020760	500	257 억		270580	N	N	43	N	00	N
143	20240306	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	960	1	2	0.10	16520961	17397	7.31	933	963	932	1246	672	959	949.64	0.53	0	-159	1031	994	972	935	913	984	925	258	287	500	670	1	1	51513741	495	-14.55	1.71	12	0.03	-66.00	563.00	1634	20230531	-41.25	901	20231030	6.55	1548	-37.98	20240105	932	3.00	20240306	1634	-41.25	20230531	901	6.55	20231030	0.00	N	020760	500	257 억		270580	N	N	43	N	00	N
144	20240306	090312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	954	-5	5	-0.52	5227190	5590	2.35	933	959	932	1246	672	959	935.10	0.53	0	-425	1031	994	972	935	913	984	925	258	287	500	670	1	1	51513741	491	-14.45	1.69	12	0.01	-66.00	563.00	1634	20230531	-41.62	901	20231030	5.88	1548	-38.37	20240105	932	2.36	20240306	1634	-41.62	20230531	901	5.88	20231030	0.00	N	020760	500	257 억		270580	N	N	43	N	00	N
145	20240305	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	959	-31	5	-3.13	229931117	238035	234.49	1009	1009	950	1287	693	990	965.96	0.59	0	-49568	1023	1006	998	981	973	1002	977	258	297	500	690	1	1	51513741	494	-14.53	1.70	12	0.46	-66.00	563.00	1634	20230531	-41.31	901	20231030	6.44	1548	-38.05	20240105	950	0.95	20240305	1634	-41.31	20230531	901	6.44	20231030	0.00	N	020760	500	257 억		305499	N	N	43	N	00	N
146	20240305	150313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	955	-35	5	-3.54	227561626	235559	232.05	1009	1009	950	1287	693	990	966.05	0.59	0	-48945	1023	1006	998	981	973	1002	977	258	297	500	690	1	1	51513741	492	-14.47	1.70	12	0.46	-66.00	563.00	1634	20230531	-41.55	901	20231030	5.99	1548	-38.31	20240105	950	0.53	20240305	1634	-41.55	20230531	901	5.99	20231030	0.00	N	020760	500	257 억		305499	N	N	72	N	00	N
147	20240305	140308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	957	-33	5	-3.33	183046202	188913	186.10	1009	1009	955	1287	693	990	968.94	0.59	0	-44258	1023	1006	998	981	973	1002	977	258	297	500	690	1	1	51513741	493	-14.50	1.70	12	0.37	-66.00	563.00	1634	20230531	-41.43	901	20231030	6.22	1548	-38.18	20240105	955	0.21	20240305	1634	-41.43	20230531	901	6.22	20231030	0.00	N	020760	500	257 억		305499	N	N	72	N	00	N
148	20240305	130310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	963	-27	5	-2.73	163606575	168590	166.08	1009	1009	955	1287	693	990	970.44	0.59	0	-42273	1023	1006	998	981	973	1002	977	258	297	500	690	1	1	51513741	496	-14.59	1.71	12	0.33	-66.00	563.00	1634	20230531	-41.06	901	20231030	6.88	1548	-37.79	20240105	955	0.84	20240305	1634	-41.06	20230531	901	6.88	20231030	0.00	N	020760	500	257 억		305499	N	N	72	N	00	N
149	20240305	120309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	955	-35	5	-3.54	158079852	162834	160.41	1009	1009	955	1287	693	990	970.80	0.59	0	-40341	1023	1006	998	981	973	1002	977	258	297	500	690	1	1	51513741	492	-14.47	1.70	12	0.32	-66.00	563.00	1634	20230531	-41.55	901	20231030	5.99	1548	-38.31	20240105	955	0.00	20240305	1634	-41.55	20230531	901	5.99	20231030	0.00	N	020760	500	257 억		305499	N	N	72	N	00	N
150	20240305	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	957	-33	5	-3.33	131600809	135199	133.18	1009	1009	956	1287	693	990	973.39	0.59	0	-26061	1023	1006	998	981	973	1002	977	258	297	500	690	1	1	51513741	493	-14.50	1.70	12	0.26	-66.00	563.00	1634	20230531	-41.43	901	20231030	6.22	1548	-38.18	20240105	956	0.10	20240305	1634	-41.43	20230531	901	6.22	20231030	0.00	N	020760	500	257 억		305499	N	N	72	N	00	N
151	20240305	100309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	976	-14	5	-1.41	57693796	58801	57.92	1009	1009	976	1287	693	990	981.17	0.59	0	-8494	1023	1006	998	981	973	1002	977	258	297	500	690	1	1	51513741	503	-14.79	1.73	12	0.11	-66.00	563.00	1634	20230531	-40.27	901	20231030	8.32	1548	-36.95	20240105	976	0.00	20240305	1634	-40.27	20230531	901	8.32	20231030	0.00	N	020760	500	257 억		305499	N	N	72	N	00	N
152	20240305	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	991	1	2	0.10	629764	632	0.62	1009	1009	991	1287	693	990	996.46	0.59	0	-99	1023	1006	998	981	973	1002	977	258	297	500	690	1	1	51513741	511	-15.02	1.76	12	0.00	-66.00	563.00	1634	20230531	-39.35	901	20231030	9.99	1548	-35.98	20240105	985	0.61	20240229	1634	-39.35	20230531	901	9.99	20231030	0.00	N	020760	500	257 억		305499	N	N	72	N	00	N
153	20240304	160308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	990	-10	5	-1.00	100603349	101005	156.23	1000	1015	990	1300	700	1000	996.16	0.57	0	10244	1030	1015	1000	985	970	1007	977	258	300	500	700	1	1	51513741	510	-15.00	1.76	12	0.20	-66.00	563.00	1634	20230531	-39.41	901	20231030	9.88	1548	-36.05	20240105	985	0.51	20240229	1634	-39.41	20230531	901	9.88	20231030	0.00	N	020760	500	257 억		295289	N	N	72	N	00	N
154	20240304	150308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	998	-2	5	-0.20	82628192	82908	128.24	1000	1015	990	1300	700	1000	996.63	0.57	0	10710	1030	1015	1000	985	970	1007	977	258	300	500	700	1	1	51513741	514	-15.12	1.77	12	0.16	-66.00	563.00	1634	20230531	-38.92	901	20231030	10.77	1548	-35.53	20240105	985	1.32	20240229	1634	-38.92	20230531	901	10.77	20231030	0.00	N	020760	500	257 억		295289	N	N	89	N	00	N
155	20240304	140254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	999	-1	5	-0.10	74341007	74602	115.39	1000	1015	990	1300	700	1000	996.50	0.57	0	11025	1030	1015	1000	985	970	1007	977	258	300	500	700	1	1	51513741	515	-15.14	1.77	12	0.14	-66.00	563.00	1634	20230531	-38.86	901	20231030	10.88	1548	-35.47	20240105	985	1.42	20240229	1634	-38.86	20230531	901	10.88	20231030	0.00	N	020760	500	257 억		295289	N	N	89	N	00	N
156	20240304	130306	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1001	1	2	0.10	65757373	65969	102.04	1000	1015	990	1300	700	1000	996.79	0.57	0	10897	1030	1015	1000	985	970	1007	977	258	300	500	700	1	1	51513741	516	-15.17	1.78	12	0.13	-66.00	563.00	1634	20230531	-38.74	901	20231030	11.10	1548	-35.34	20240105	985	1.62	20240229	1634	-38.74	20230531	901	11.10	20231030	0.00	N	020760	500	257 억		295289	N	N	89	N	00	N
157	20240304	120254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1000	0	3	0.00	55985674	56205	86.94	1000	1015	990	1300	700	1000	996.10	0.57	0	9533	1030	1015	1000	985	970	1007	977	258	300	500	700	1	1	51513741	515	-15.15	1.78	12	0.11	-66.00	563.00	1634	20230531	-38.80	901	20231030	10.99	1548	-35.40	20240105	985	1.52	20240229	1634	-38.80	20230531	901	10.99	20231030	0.00	N	020760	500	257 억		295289	N	N	89	N	00	N
158	20240304	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	997	-3	5	-0.30	53177688	53391	82.58	1000	1015	990	1300	700	1000	996.00	0.57	0	9680	1030	1015	1000	985	970	1007	977	258	300	500	700	1	1	51513741	514	-15.11	1.77	12	0.10	-66.00	563.00	1634	20230531	-38.98	901	20231030	10.65	1548	-35.59	20240105	985	1.22	20240229	1634	-38.98	20230531	901	10.65	20231030	0.00	N	020760	500	257 억		295289	N	N	89	N	00	N
159	20240304	100305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	996	-4	5	-0.40	29682124	29758	46.03	1000	1015	990	1300	700	1000	997.45	0.57	0	8968	1030	1015	1000	985	970	1007	977	258	300	500	700	1	1	51513741	513	-15.09	1.77	12	0.06	-66.00	563.00	1634	20230531	-39.05	901	20231030	10.54	1548	-35.66	20240105	985	1.12	20240229	1634	-39.05	20230531	901	10.54	20231030	0.00	N	020760	500	257 억		295289	N	N	89	N	00	N
160	20240304	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1000	0	3	0.00	6972070	7004	10.83	1000	1000	990	1300	700	1000	995.44	0.57	0	601	1030	1015	1000	985	970	1007	977	258	300	500	700	1	1	51513741	515	-15.15	1.78	12	0.01	-66.00	563.00	1634	20230531	-38.80	901	20231030	10.99	1548	-35.40	20240105	985	1.52	20240229	1634	-38.80	20230531	901	10.99	20231030	0.00	N	020760	500	257 억		295289	N	N	89	N	00	N