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
20240229,160326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1058,-4,5,-0.38,68914682,64168,69.87,1062,1099,1058,1380,744,1062,1073.97,0.73,0,-4570,1180,1120,1091,1031,1002,1106,1017,138,318,500,0,1,1,27611224,292,-1.07,2.96,12,0.23,-985.00,357.00,2635,20231102,-59.85,1038,20240223,1.93,1508,-29.84,20240104,1038,1.93,20240223,2635,-59.85,20231102,1038,1.93,20240223,0.00,N,019490,500,138 억,,202787,N,N,0,N,00,N
20240229,150326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1071,9,2,0.85,65422349,60893,66.30,1062,1099,1061,1380,744,1062,1074.38,0.73,0,-4537,1180,1120,1091,1031,1002,1106,1017,138,318,500,0,1,1,27611224,296,-1.09,3.00,12,0.22,-985.00,357.00,2635,20231102,-59.35,1038,20240223,3.18,1508,-28.98,20240104,1038,3.18,20240223,2635,-59.35,20231102,1038,3.18,20240223,0.00,N,019490,500,138 억,,202787,N,N,0,N,00,N
20240229,140327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1065,3,2,0.28,61494912,57222,62.31,1062,1099,1061,1380,744,1062,1074.67,0.73,0,-3494,1180,1120,1091,1031,1002,1106,1017,138,318,500,0,1,1,27611224,294,-1.08,2.98,12,0.21,-985.00,357.00,2635,20231102,-59.58,1038,20240223,2.60,1508,-29.38,20240104,1038,2.60,20240223,2635,-59.58,20231102,1038,2.60,20240223,0.00,N,019490,500,138 억,,202787,N,N,0,N,00,N
20240229,130327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1067,5,2,0.47,58726937,54623,59.48,1062,1099,1061,1380,744,1062,1075.13,0.73,0,-3445,1180,1120,1091,1031,1002,1106,1017,138,318,500,0,1,1,27611224,295,-1.08,2.99,12,0.20,-985.00,357.00,2635,20231102,-59.51,1038,20240223,2.79,1508,-29.24,20240104,1038,2.79,20240223,2635,-59.51,20231102,1038,2.79,20240223,0.00,N,019490,500,138 억,,202787,N,N,0,N,00,N
20240229,120328,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1078,16,2,1.51,27345091,25280,27.53,1062,1099,1062,1380,744,1062,1081.69,0.73,0,-3992,1180,1120,1091,1031,1002,1106,1017,138,318,500,0,1,1,27611224,298,-1.09,3.02,12,0.09,-985.00,357.00,2635,20231102,-59.09,1038,20240223,3.85,1508,-28.51,20240104,1038,3.85,20240223,2635,-59.09,20231102,1038,3.85,20240223,0.00,N,019490,500,138 억,,202787,N,N,0,N,00,N
20240229,110328,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1083,21,2,1.98,25954233,23993,26.13,1062,1099,1062,1380,744,1062,1081.74,0.73,0,-4535,1180,1120,1091,1031,1002,1106,1017,138,318,500,0,1,1,27611224,299,-1.10,3.03,12,0.09,-985.00,357.00,2635,20231102,-58.90,1038,20240223,4.34,1508,-28.18,20240104,1038,4.34,20240223,2635,-58.90,20231102,1038,4.34,20240223,0.00,N,019490,500,138 억,,202787,N,N,0,N,00,N
20240229,100328,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1073,11,2,1.04,23637623,21850,23.79,1062,1099,1062,1380,744,1062,1081.81,0.73,0,-4138,1180,1120,1091,1031,1002,1106,1017,138,318,500,0,1,1,27611224,296,-1.09,3.01,12,0.08,-985.00,357.00,2635,20231102,-59.28,1038,20240223,3.37,1508,-28.85,20240104,1038,3.37,20240223,2635,-59.28,20231102,1038,3.37,20240223,0.00,N,019490,500,138 억,,202787,N,N,0,N,00,N
20240229,090326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1099,37,2,3.48,1587673,1455,1.58,1062,1099,1062,1380,744,1062,1091.18,0.73,0,-473,1180,1120,1091,1031,1002,1106,1017,138,318,500,0,1,1,27611224,303,-1.12,3.08,12,0.01,-985.00,357.00,2635,20231102,-58.29,1038,20240223,5.88,1508,-27.12,20240104,1038,5.88,20240223,2635,-58.29,20231102,1038,5.88,20240223,0.00,N,019490,500,138 억,,202787,N,N,0,N,00,N
20240228,160308,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1062,-23,5,-2.12,99992201,91767,186.04,1087,1151,1062,1410,760,1085,1089.74,0.73,0,2106,1095,1089,1085,1079,1075,1088,1078,138,325,500,0,1,1,27611224,293,-1.08,2.97,12,0.33,-985.00,357.00,2635,20231102,-59.70,1038,20240223,2.31,1508,-29.58,20240104,1038,2.31,20240223,2635,-59.70,20231102,1038,2.31,20240223,0.00,N,019490,500,138 억,,200681,N,N,0,N,00,N
20240228,150310,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1075,-10,5,-0.92,93326064,85493,173.32,1087,1151,1072,1410,760,1085,1091.62,0.73,0,4973,1095,1089,1085,1079,1075,1088,1078,138,325,500,0,1,1,27611224,297,-1.09,3.01,12,0.31,-985.00,357.00,2635,20231102,-59.20,1038,20240223,3.56,1508,-28.71,20240104,1038,3.56,20240223,2635,-59.20,20231102,1038,3.56,20240223,0.00,N,019490,500,138 억,,200681,N,N,0,N,00,N
20240228,140327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1082,-3,5,-0.28,82752617,75699,153.46,1087,1151,1082,1410,760,1085,1093.18,0.73,0,8155,1095,1089,1085,1079,1075,1088,1078,138,325,500,0,1,1,27611224,299,-1.10,3.03,12,0.27,-985.00,357.00,2635,20231102,-58.94,1038,20240223,4.24,1508,-28.25,20240104,1038,4.24,20240223,2635,-58.94,20231102,1038,4.24,20240223,0.00,N,019490,500,138 억,,200681,N,N,0,N,00,N
20240228,130327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1083,-2,5,-0.18,81917437,74928,151.90,1087,1151,1082,1410,760,1085,1093.28,0.73,0,8204,1095,1089,1085,1079,1075,1088,1078,138,325,500,0,1,1,27611224,299,-1.10,3.03,12,0.27,-985.00,357.00,2635,20231102,-58.90,1038,20240223,4.34,1508,-28.18,20240104,1038,4.34,20240223,2635,-58.90,20231102,1038,4.34,20240223,0.00,N,019490,500,138 억,,200681,N,N,0,N,00,N
20240228,120329,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1086,1,2,0.09,78167244,71472,144.89,1087,1151,1086,1410,760,1085,1093.68,0.73,0,9089,1095,1089,1085,1079,1075,1088,1078,138,325,500,0,1,1,27611224,300,-1.10,3.04,12,0.26,-985.00,357.00,2635,20231102,-58.79,1038,20240223,4.62,1508,-27.98,20240104,1038,4.62,20240223,2635,-58.79,20231102,1038,4.62,20240223,0.00,N,019490,500,138 억,,200681,N,N,0,N,00,N
20240228,110314,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1088,3,2,0.28,61137650,55811,113.14,1087,1151,1086,1410,760,1085,1095.44,0.73,0,8038,1095,1089,1085,1079,1075,1088,1078,138,325,500,0,1,1,27611224,300,-1.10,3.05,12,0.20,-985.00,357.00,2635,20231102,-58.71,1038,20240223,4.82,1508,-27.85,20240104,1038,4.82,20240223,2635,-58.71,20231102,1038,4.82,20240223,0.00,N,019490,500,138 억,,200681,N,N,0,N,00,N
20240228,100325,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1098,13,2,1.20,21987124,19872,40.29,1087,1151,1087,1410,760,1085,1106.44,0.73,0,2238,1095,1089,1085,1079,1075,1088,1078,138,325,500,0,1,1,27611224,303,-1.11,3.08,12,0.07,-985.00,357.00,2635,20231102,-58.33,1038,20240223,5.78,1508,-27.19,20240104,1038,5.78,20240223,2635,-58.33,20231102,1038,5.78,20240223,0.00,N,019490,500,138 억,,200681,N,N,0,N,00,N
20240228,090327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1089,4,2,0.37,599829,551,1.12,1087,1089,1087,1410,760,1085,1088.62,0.73,0,493,1095,1089,1085,1079,1075,1088,1078,138,325,500,0,1,1,27611224,301,-1.11,3.05,12,0.00,-985.00,357.00,2635,20231102,-58.67,1038,20240223,4.91,1508,-27.79,20240104,1038,4.91,20240223,2635,-58.67,20231102,1038,4.91,20240223,0.00,N,019490,500,138 억,,200681,N,N,0,N,00,N
20240227,160327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1085,-4,5,-0.37,53595854,49327,171.48,1089,1091,1081,1415,763,1089,1086.54,0.72,0,2352,1109,1098,1089,1078,1069,1094,1074,138,326,500,0,1,1,27611224,300,-1.10,3.04,12,0.18,-985.00,357.00,2635,20231102,-58.82,1038,20240223,4.53,1508,-28.05,20240104,1038,4.53,20240223,2635,-58.82,20231102,1038,4.53,20240223,0.00,N,019490,500,138 억,,198329,N,N,0,N,00,N
20240227,150327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1085,-4,5,-0.37,48383769,44526,154.79,1089,1091,1081,1415,763,1089,1086.64,0.72,0,2352,1109,1098,1089,1078,1069,1094,1074,138,326,500,0,1,1,27611224,300,-1.10,3.04,12,0.16,-985.00,357.00,2635,20231102,-58.82,1038,20240223,4.53,1508,-28.05,20240104,1038,4.53,20240223,2635,-58.82,20231102,1038,4.53,20240223,0.00,N,019490,500,138 억,,198329,N,N,0,N,00,N
20240227,140328,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1088,-1,5,-0.09,17601614,16204,56.33,1089,1089,1081,1415,763,1089,1086.25,0.72,0,-1998,1109,1098,1089,1078,1069,1094,1074,138,326,500,0,1,1,27611224,300,-1.10,3.05,12,0.06,-985.00,357.00,2635,20231102,-58.71,1038,20240223,4.82,1508,-27.85,20240104,1038,4.82,20240223,2635,-58.71,20231102,1038,4.82,20240223,0.00,N,019490,500,138 억,,198329,N,N,0,N,00,N
20240227,130305,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1088,-1,5,-0.09,11397054,10501,36.50,1089,1089,1081,1415,763,1089,1085.33,0.72,0,-1007,1109,1098,1089,1078,1069,1094,1074,138,326,500,0,1,1,27611224,300,-1.10,3.05,12,0.04,-985.00,357.00,2635,20231102,-58.71,1038,20240223,4.82,1508,-27.85,20240104,1038,4.82,20240223,2635,-58.71,20231102,1038,4.82,20240223,0.00,N,019490,500,138 억,,198329,N,N,0,N,00,N
20240227,120328,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1083,-6,5,-0.55,11257801,10373,36.06,1089,1089,1081,1415,763,1089,1085.30,0.72,0,-987,1109,1098,1089,1078,1069,1094,1074,138,326,500,0,1,1,27611224,299,-1.10,3.03,12,0.04,-985.00,357.00,2635,20231102,-58.90,1038,20240223,4.34,1508,-28.18,20240104,1038,4.34,20240223,2635,-58.90,20231102,1038,4.34,20240223,0.00,N,019490,500,138 억,,198329,N,N,0,N,00,N
20240227,110327,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1088,-1,5,-0.09,8289959,7637,26.55,1089,1089,1081,1415,763,1089,1085.50,0.72,0,-731,1109,1098,1089,1078,1069,1094,1074,138,326,500,0,1,1,27611224,300,-1.10,3.05,12,0.03,-985.00,357.00,2635,20231102,-58.71,1038,20240223,4.82,1508,-27.85,20240104,1038,4.82,20240223,2635,-58.71,20231102,1038,4.82,20240223,0.00,N,019490,500,138 억,,198329,N,N,0,N,00,N
20240227,100326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1083,-6,5,-0.55,3871095,3569,12.41,1089,1089,1081,1415,763,1089,1084.64,0.72,0,-676,1109,1098,1089,1078,1069,1094,1074,138,326,500,0,1,1,27611224,299,-1.10,3.03,12,0.01,-985.00,357.00,2635,20231102,-58.90,1038,20240223,4.34,1508,-28.18,20240104,1038,4.34,20240223,2635,-58.90,20231102,1038,4.34,20240223,0.00,N,019490,500,138 억,,198329,N,N,0,N,00,N
20240227,090326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1089,0,3,0.00,108900,100,0.35,1089,1089,1089,1415,763,1089,1089.00,0.72,0,-15,1109,1098,1089,1078,1069,1094,1074,138,326,500,0,1,1,27611224,301,-1.11,3.05,12,0.00,-985.00,357.00,2635,20231102,-58.67,1038,20240223,4.91,1508,-27.79,20240104,1038,4.91,20240223,2635,-58.67,20231102,1038,4.91,20240223,0.00,N,019490,500,138 억,,198329,N,N,0,N,00,N
20240226,160325,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1089,-7,5,-0.64,31277205,28715,44.18,1090,1100,1080,1424,768,1096,1089.23,0.72,0,-1850,1273,1184,1111,1022,949,1148,986,138,328,500,0,1,1,27611224,301,-1.11,3.05,12,0.10,-985.00,357.00,2635,20231102,-58.67,1038,20240223,4.91,1508,-27.79,20240104,1038,4.91,20240223,2635,-58.67,20231102,1038,4.91,20240223,0.00,N,019490,500,138 억,,200147,N,N,0,N,00,N
20240226,150325,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1090,-6,5,-0.55,29449863,27037,41.60,1090,1100,1080,1424,768,1096,1089.24,0.72,0,-1850,1273,1184,1111,1022,949,1148,986,138,328,500,0,1,1,27611224,301,-1.11,3.05,12,0.10,-985.00,357.00,2635,20231102,-58.63,1038,20240223,5.01,1508,-27.72,20240104,1038,5.01,20240223,2635,-58.63,20231102,1038,5.01,20240223,0.00,N,019490,500,138 억,,200147,N,N,0,N,00,N
20240226,140326,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1089,-7,5,-0.64,27185430,24965,38.41,1090,1100,1080,1424,768,1096,1088.94,0.72,0,-1843,1273,1184,1111,1022,949,1148,986,138,328,500,0,1,1,27611224,301,-1.11,3.05,12,0.09,-985.00,357.00,2635,20231102,-58.67,1038,20240223,4.91,1508,-27.79,20240104,1038,4.91,20240223,2635,-58.67,20231102,1038,4.91,20240223,0.00,N,019490,500,138 억,,200147,N,N,0,N,00,N
20240226,130324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1094,-2,5,-0.18,27105752,24892,38.30,1090,1100,1080,1424,768,1096,1088.93,0.72,0,-1841,1273,1184,1111,1022,949,1148,986,138,328,500,0,1,1,27611224,302,-1.11,3.06,12,0.09,-985.00,357.00,2635,20231102,-58.48,1038,20240223,5.39,1508,-27.45,20240104,1038,5.39,20240223,2635,-58.48,20231102,1038,5.39,20240223,0.00,N,019490,500,138 억,,200147,N,N,0,N,00,N
20240226,120324,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1094,-2,5,-0.18,24541266,22538,34.68,1090,1100,1080,1424,768,1096,1088.88,0.72,0,-1837,1273,1184,1111,1022,949,1148,986,138,328,500,0,1,1,27611224,302,-1.11,3.06,12,0.08,-985.00,357.00,2635,20231102,-58.48,1038,20240223,5.39,1508,-27.45,20240104,1038,5.39,20240223,2635,-58.48,20231102,1038,5.39,20240223,0.00,N,019490,500,138 억,,200147,N,N,0,N,00,N
20240226,110323,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1088,-8,5,-0.73,17569341,16142,24.84,1090,1100,1080,1424,768,1096,1088.42,0.72,0,-1818,1273,1184,1111,1022,949,1148,986,138,328,500,0,1,1,27611224,300,-1.10,3.05,12,0.06,-985.00,357.00,2635,20231102,-58.71,1038,20240223,4.82,1508,-27.85,20240104,1038,4.82,20240223,2635,-58.71,20231102,1038,4.82,20240223,0.00,N,019490,500,138 억,,200147,N,N,0,N,00,N
20240226,100320,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1090,-6,5,-0.55,7132677,6557,10.09,1090,1100,1080,1424,768,1096,1087.80,0.72,0,-537,1273,1184,1111,1022,949,1148,986,138,328,500,0,1,1,27611224,301,-1.11,3.05,12,0.02,-985.00,357.00,2635,20231102,-58.63,1038,20240223,5.01,1508,-27.72,20240104,1038,5.01,20240223,2635,-58.63,20231102,1038,5.01,20240223,0.00,N,019490,500,138 억,,200147,N,N,0,N,00,N
20240226,090319,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1088,-8,5,-0.73,4563668,4208,6.47,1090,1090,1080,1424,768,1096,1084.52,0.72,0,-86,1273,1184,1111,1022,949,1148,986,138,328,500,0,1,1,27611224,300,-1.10,3.05,12,0.02,-985.00,357.00,2635,20231102,-58.71,1038,20240223,4.82,1508,-27.85,20240104,1038,4.82,20240223,2635,-58.71,20231102,1038,4.82,20240223,0.00,N,019490,500,138 억,,200147,N,N,0,N,00,N
20240223,160322,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1096,-2,5,-0.18,71152870,64893,86.39,1200,1200,1038,1427,769,1098,1096.46,0.73,0,-2580,1110,1104,1099,1093,1088,1101,1090,138,329,500,0,1,1,27611224,303,-1.11,3.07,12,0.24,-985.00,357.00,2635,20231102,-58.41,1038,20240223,5.59,1508,-27.32,20240104,1038,5.59,20240223,2635,-58.41,20231102,1038,5.59,20240223,0.00,N,019490,500,138 억,,202727,N,N,0,N,00,N
20240223,150320,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1084,-14,5,-1.28,69539992,63411,84.42,1200,1200,1038,1427,769,1098,1096.66,0.73,0,-2467,1110,1104,1099,1093,1088,1101,1090,138,329,500,0,1,1,27611224,299,-1.10,3.04,12,0.23,-985.00,357.00,2635,20231102,-58.86,1038,20240223,4.43,1508,-28.12,20240104,1038,4.43,20240223,2635,-58.86,20231102,1038,4.43,20240223,0.00,N,019490,500,138 억,,202727,N,N,0,N,00,N
20240223,140320,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1097,-1,5,-0.09,57941934,52738,70.21,1200,1200,1038,1427,769,1098,1098.68,0.73,0,-1033,1110,1104,1099,1093,1088,1101,1090,138,329,500,0,1,1,27611224,303,-1.11,3.07,12,0.19,-985.00,357.00,2635,20231102,-58.37,1038,20240223,5.68,1508,-27.25,20240104,1038,5.68,20240223,2635,-58.37,20231102,1038,5.68,20240223,0.00,N,019490,500,138 억,,202727,N,N,0,N,00,N
20240223,130320,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1103,5,2,0.46,53642058,48826,65.00,1200,1200,1038,1427,769,1098,1098.64,0.73,0,-605,1110,1104,1099,1093,1088,1101,1090,138,329,500,0,1,1,27611224,305,-1.12,3.09,12,0.18,-985.00,357.00,2635,20231102,-58.14,1038,20240223,6.26,1508,-26.86,20240104,1038,6.26,20240223,2635,-58.14,20231102,1038,6.26,20240223,0.00,N,019490,500,138 억,,202727,N,N,0,N,00,N
20240223,120321,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1103,5,2,0.46,51708724,47059,62.65,1200,1200,1038,1427,769,1098,1098.81,0.73,0,-447,1110,1104,1099,1093,1088,1101,1090,138,329,500,0,1,1,27611224,305,-1.12,3.09,12,0.17,-985.00,357.00,2635,20231102,-58.14,1038,20240223,6.26,1508,-26.86,20240104,1038,6.26,20240223,2635,-58.14,20231102,1038,6.26,20240223,0.00,N,019490,500,138 억,,202727,N,N,0,N,00,N
20240223,110319,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1093,-5,5,-0.46,30713888,27959,37.22,1200,1200,1038,1427,769,1098,1098.53,0.73,0,-4413,1110,1104,1099,1093,1088,1101,1090,138,329,500,0,1,1,27611224,302,-1.11,3.06,12,0.10,-985.00,357.00,2635,20231102,-58.52,1038,20240223,5.30,1508,-27.52,20240104,1038,5.30,20240223,2635,-58.52,20231102,1038,5.30,20240223,0.00,N,019490,500,138 억,,202727,N,N,0,N,00,N
20240223,100318,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1086,-12,5,-1.09,27216938,24738,32.93,1200,1200,1038,1427,769,1098,1100.21,0.73,0,-3773,1110,1104,1099,1093,1088,1101,1090,138,329,500,0,1,1,27611224,300,-1.10,3.04,12,0.09,-985.00,357.00,2635,20231102,-58.79,1038,20240223,4.62,1508,-27.98,20240104,1038,4.62,20240223,2635,-58.79,20231102,1038,4.62,20240223,0.00,N,019490,500,138 억,,202727,N,N,0,N,00,N
20240223,090318,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1099,1,2,0.09,11201084,10053,13.38,1200,1200,1098,1427,769,1098,1114.20,0.73,0,1405,1110,1104,1099,1093,1088,1101,1090,138,329,500,0,1,1,27611224,303,-1.12,3.08,12,0.04,-985.00,357.00,2635,20231102,-58.29,1073,20240220,2.42,1508,-27.12,20240104,1073,2.42,20240220,2635,-58.29,20231102,1073,2.42,20240220,0.00,N,019490,500,138 억,,202727,N,N,0,N,00,N
20240222,160312,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1098,-3,5,-0.27,81214247,73992,61.63,1104,1105,1094,1431,771,1101,1097.61,0.73,0,152,1119,1109,1092,1082,1065,1115,1088,138,330,500,0,1,1,27611224,303,-1.11,3.08,12,0.27,-985.00,357.00,2635,20231102,-58.33,1073,20240220,2.33,1508,-27.19,20240104,1073,2.33,20240220,2635,-58.33,20231102,1073,2.33,20240220,0.00,N,019490,500,138 억,,202575,N,N,0,N,00,N
20240222,150320,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1099,-2,5,-0.18,67322312,61343,51.10,1104,1105,1094,1431,771,1101,1097.47,0.73,0,160,1119,1109,1092,1082,1065,1115,1088,138,330,500,0,1,1,27611224,303,-1.12,3.08,12,0.22,-985.00,357.00,2635,20231102,-58.29,1073,20240220,2.42,1508,-27.12,20240104,1073,2.42,20240220,2635,-58.29,20231102,1073,2.42,20240220,0.00,N,019490,500,138 억,,202575,N,N,0,N,00,N
20240222,140319,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1100,-1,5,-0.09,42290248,38514,32.08,1104,1105,1094,1431,771,1101,1098.05,0.73,0,158,1119,1109,1092,1082,1065,1115,1088,138,330,500,0,1,1,27611224,304,-1.12,3.08,12,0.14,-985.00,357.00,2635,20231102,-58.25,1073,20240220,2.52,1508,-27.06,20240104,1073,2.52,20240220,2635,-58.25,20231102,1073,2.52,20240220,0.00,N,019490,500,138 억,,202575,N,N,0,N,00,N
20240222,130312,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1094,-7,5,-0.64,28859393,26294,21.90,1104,1105,1094,1431,771,1101,1097.57,0.73,0,-370,1119,1109,1092,1082,1065,1115,1088,138,330,500,0,1,1,27611224,302,-1.11,3.06,12,0.10,-985.00,357.00,2635,20231102,-58.48,1073,20240220,1.96,1508,-27.45,20240104,1073,1.96,20240220,2635,-58.48,20231102,1073,1.96,20240220,0.00,N,019490,500,138 억,,202575,N,N,0,N,00,N
20240222,120318,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1096,-5,5,-0.45,26911126,24516,20.42,1104,1105,1094,1431,771,1101,1097.70,0.73,0,794,1119,1109,1092,1082,1065,1115,1088,138,330,500,0,1,1,27611224,303,-1.11,3.07,12,0.09,-985.00,357.00,2635,20231102,-58.41,1073,20240220,2.14,1508,-27.32,20240104,1073,2.14,20240220,2635,-58.41,20231102,1073,2.14,20240220,0.00,N,019490,500,138 억,,202575,N,N,0,N,00,N
20240222,110317,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1096,-5,5,-0.45,20739818,18882,15.73,1104,1105,1095,1431,771,1101,1098.39,0.73,0,1125,1119,1109,1092,1082,1065,1115,1088,138,330,500,0,1,1,27611224,303,-1.11,3.07,12,0.07,-985.00,357.00,2635,20231102,-58.41,1073,20240220,2.14,1508,-27.32,20240104,1073,2.14,20240220,2635,-58.41,20231102,1073,2.14,20240220,0.00,N,019490,500,138 억,,202575,N,N,0,N,00,N
20240222,100315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1100,-1,5,-0.09,15428785,14043,11.70,1104,1105,1095,1431,771,1101,1098.68,0.73,0,866,1119,1109,1092,1082,1065,1115,1088,138,330,500,0,1,1,27611224,304,-1.12,3.08,12,0.05,-985.00,357.00,2635,20231102,-58.25,1073,20240220,2.52,1508,-27.06,20240104,1073,2.52,20240220,2635,-58.25,20231102,1073,2.52,20240220,0.00,N,019490,500,138 억,,202575,N,N,0,N,00,N
20240222,090318,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1104,3,2,0.27,1104,1,0.00,1104,1104,1104,1431,771,1101,1104.00,0.73,0,0,1119,1109,1092,1082,1065,1115,1088,138,330,500,0,1,1,27611224,305,-1.12,3.09,12,0.00,-985.00,357.00,2635,20231102,-58.10,1073,20240220,2.89,1508,-26.79,20240104,1073,2.89,20240220,2635,-58.10,20231102,1073,2.89,20240220,0.00,N,019490,500,138 억,,202575,N,N,0,N,00,N
20240221,160316,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1101,13,2,1.19,131663728,120055,352.48,1088,1102,1075,1414,762,1088,1096.70,0.71,0,7888,1120,1103,1088,1071,1056,1096,1064,138,326,500,0,1,1,27611224,304,-1.12,3.08,12,0.43,-985.00,357.00,2635,20231102,-58.22,1073,20240220,2.61,1508,-26.99,20240104,1073,2.61,20240220,2635,-58.22,20231102,1073,2.61,20240220,0.00,N,019490,500,138 억,,194687,N,N,0,N,00,N
20240221,150313,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1101,13,2,1.19,129056891,117687,345.53,1088,1102,1075,1414,762,1088,1096.61,0.71,0,7919,1120,1103,1088,1071,1056,1096,1064,138,326,500,0,1,1,27611224,304,-1.12,3.08,12,0.43,-985.00,357.00,2635,20231102,-58.22,1073,20240220,2.61,1508,-26.99,20240104,1073,2.61,20240220,2635,-58.22,20231102,1073,2.61,20240220,0.00,N,019490,500,138 억,,194687,N,N,0,N,00,N
20240221,140315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1100,12,2,1.10,119450899,108950,319.88,1088,1102,1075,1414,762,1088,1096.38,0.71,0,8444,1120,1103,1088,1071,1056,1096,1064,138,326,500,0,1,1,27611224,304,-1.12,3.08,12,0.39,-985.00,357.00,2635,20231102,-58.25,1073,20240220,2.52,1508,-27.06,20240104,1073,2.52,20240220,2635,-58.25,20231102,1073,2.52,20240220,0.00,N,019490,500,138 억,,194687,N,N,0,N,00,N
20240221,130314,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1100,12,2,1.10,105597486,96352,282.89,1088,1102,1075,1414,762,1088,1095.96,0.71,0,10184,1120,1103,1088,1071,1056,1096,1064,138,326,500,0,1,1,27611224,304,-1.12,3.08,12,0.35,-985.00,357.00,2635,20231102,-58.25,1073,20240220,2.52,1508,-27.06,20240104,1073,2.52,20240220,2635,-58.25,20231102,1073,2.52,20240220,0.00,N,019490,500,138 억,,194687,N,N,0,N,00,N
20240221,120315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1102,14,2,1.29,98656445,90041,264.36,1088,1102,1075,1414,762,1088,1095.68,0.71,0,11439,1120,1103,1088,1071,1056,1096,1064,138,326,500,0,1,1,27611224,304,-1.12,3.09,12,0.33,-985.00,357.00,2635,20231102,-58.18,1073,20240220,2.70,1508,-26.92,20240104,1073,2.70,20240220,2635,-58.18,20231102,1073,2.70,20240220,0.00,N,019490,500,138 억,,194687,N,N,0,N,00,N
20240221,110317,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1100,12,2,1.10,82060993,74956,220.07,1088,1100,1075,1414,762,1088,1094.79,0.71,0,10725,1120,1103,1088,1071,1056,1096,1064,138,326,500,0,1,1,27611224,304,-1.12,3.08,12,0.27,-985.00,357.00,2635,20231102,-58.25,1073,20240220,2.52,1508,-27.06,20240104,1073,2.52,20240220,2635,-58.25,20231102,1073,2.52,20240220,0.00,N,019490,500,138 억,,194687,N,N,0,N,00,N
20240221,100315,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1094,6,2,0.55,69634820,63642,186.85,1088,1100,1075,1414,762,1088,1094.16,0.71,0,9352,1120,1103,1088,1071,1056,1096,1064,138,326,500,0,1,1,27611224,302,-1.11,3.06,12,0.23,-985.00,357.00,2635,20231102,-58.48,1073,20240220,1.96,1508,-27.45,20240104,1073,1.96,20240220,2635,-58.48,20231102,1073,1.96,20240220,0.00,N,019490,500,138 억,,194687,N,N,0,N,00,N
20240221,090312,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1079,-9,5,-0.83,1168145,1075,3.16,1088,1088,1079,1414,762,1088,1086.65,0.71,0,-106,1120,1103,1088,1071,1056,1096,1064,138,326,500,0,1,1,27611224,298,-1.10,3.02,12,0.00,-985.00,357.00,2635,20231102,-59.05,1073,20240220,0.56,1508,-28.45,20240104,1073,0.56,20240220,2635,-59.05,20231102,1073,0.56,20240220,0.00,N,019490,500,138 억,,194687,N,N,0,N,00,N
20240220,160310,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1088,-1,5,-0.09,36893056,34060,34.61,1105,1105,1073,1415,763,1089,1083.18,0.72,0,-4396,1126,1107,1097,1078,1068,1102,1073,138,326,500,0,1,1,27611224,300,-1.10,3.05,12,0.12,-985.00,357.00,2635,20231102,-58.71,1073,20240220,1.40,1508,-27.85,20240104,1073,1.40,20240220,2635,-58.71,20231102,1073,1.40,20240220,0.00,N,019490,500,138 억,,199083,N,N,0,N,00,N
20240220,150312,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1089,0,3,0.00,30669604,28330,28.78,1105,1105,1073,1415,763,1089,1082.58,0.72,0,-4396,1126,1107,1097,1078,1068,1102,1073,138,326,500,0,1,1,27611224,301,-1.11,3.05,12,0.10,-985.00,357.00,2635,20231102,-58.67,1073,20240220,1.49,1508,-27.79,20240104,1073,1.49,20240220,2635,-58.67,20231102,1073,1.49,20240220,0.00,N,019490,500,138 억,,199083,N,N,0,N,00,N
20240220,140313,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1076,-13,5,-1.19,24666938,22794,23.16,1105,1105,1073,1415,763,1089,1082.17,0.72,0,-4233,1126,1107,1097,1078,1068,1102,1073,138,326,500,0,1,1,27611224,297,-1.09,3.01,12,0.08,-985.00,357.00,2635,20231102,-59.17,1073,20240220,0.28,1508,-28.65,20240104,1073,0.28,20240220,2635,-59.17,20231102,1073,0.28,20240220,0.00,N,019490,500,138 억,,199083,N,N,0,N,00,N
20240220,130313,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1081,-8,5,-0.73,18302339,16899,17.17,1105,1105,1073,1415,763,1089,1083.04,0.72,0,-4623,1126,1107,1097,1078,1068,1102,1073,138,326,500,0,1,1,27611224,298,-1.10,3.03,12,0.06,-985.00,357.00,2635,20231102,-58.98,1073,20240220,0.75,1508,-28.32,20240104,1073,0.75,20240220,2635,-58.98,20231102,1073,0.75,20240220,0.00,N,019490,500,138 억,,199083,N,N,0,N,00,N
20240220,120311,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1088,-1,5,-0.09,15597043,14404,14.64,1105,1105,1073,1415,763,1089,1082.83,0.72,0,-4260,1126,1107,1097,1078,1068,1102,1073,138,326,500,0,1,1,27611224,300,-1.10,3.05,12,0.05,-985.00,357.00,2635,20231102,-58.71,1073,20240220,1.40,1508,-27.85,20240104,1073,1.40,20240220,2635,-58.71,20231102,1073,1.40,20240220,0.00,N,019490,500,138 억,,199083,N,N,0,N,00,N
20240220,110311,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1086,-3,5,-0.28,11983344,11072,11.25,1105,1105,1073,1415,763,1089,1082.31,0.72,0,-3071,1126,1107,1097,1078,1068,1102,1073,138,326,500,0,1,1,27611224,300,-1.10,3.04,12,0.04,-985.00,357.00,2635,20231102,-58.79,1073,20240220,1.21,1508,-27.98,20240104,1073,1.21,20240220,2635,-58.79,20231102,1073,1.21,20240220,0.00,N,019490,500,138 억,,199083,N,N,0,N,00,N
20240220,100301,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1075,-14,5,-1.29,10681524,9869,10.03,1105,1105,1073,1415,763,1089,1082.33,0.72,0,-2604,1126,1107,1097,1078,1068,1102,1073,138,326,500,0,1,1,27611224,297,-1.09,3.01,12,0.04,-985.00,357.00,2635,20231102,-59.20,1073,20240220,0.19,1508,-28.71,20240104,1073,0.19,20240220,2635,-59.20,20231102,1073,0.19,20240220,0.00,N,019490,500,138 억,,199083,N,N,0,N,00,N
20240220,090314,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1105,16,2,1.47,56355,51,0.05,1105,1105,1105,1415,763,1089,1105.00,0.72,0,0,1126,1107,1097,1078,1068,1102,1073,138,326,500,0,1,1,27611224,305,-1.12,3.10,12,0.00,-985.00,357.00,2635,20231102,-58.06,1087,20240219,1.66,1508,-26.72,20240104,1087,1.66,20240219,2635,-58.06,20231102,1087,1.66,20240219,0.00,N,019490,500,138 억,,199083,N,N,0,N,00,N
20240219,160312,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1089,-16,5,-1.45,107664484,98211,105.45,1096,1116,1087,1436,774,1105,1096.26,0.75,0,-8867,1150,1127,1111,1088,1072,1119,1080,138,331,500,0,1,1,27611224,301,-1.11,3.05,12,0.36,-985.00,357.00,2635,20231102,-58.67,1087,20240219,0.18,1508,-27.79,20240104,1087,0.18,20240219,2635,-58.67,20231102,1087,0.18,20240219,0.00,N,019490,500,138 억,,207923,N,N,0,N,00,N
20240219,150314,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1088,-17,5,-1.54,92713940,84486,90.71,1096,1116,1088,1436,774,1105,1097.39,0.75,0,-6369,1150,1127,1111,1088,1072,1119,1080,138,331,500,0,1,1,27611224,300,-1.10,3.05,12,0.31,-985.00,357.00,2635,20231102,-58.71,1088,20240219,0.00,1508,-27.85,20240104,1088,0.00,20240219,2635,-58.71,20231102,1088,0.00,20240219,0.00,N,019490,500,138 억,,207923,N,N,0,N,00,N
20240219,140314,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1093,-12,5,-1.09,74927268,68165,73.19,1096,1116,1089,1436,774,1105,1099.20,0.75,0,-5370,1150,1127,1111,1088,1072,1119,1080,138,331,500,0,1,1,27611224,302,-1.11,3.06,12,0.25,-985.00,357.00,2635,20231102,-58.52,1089,20240219,0.37,1508,-27.52,20240104,1089,0.37,20240219,2635,-58.52,20231102,1089,0.37,20240219,0.00,N,019490,500,138 억,,207923,N,N,0,N,00,N
20240219,130314,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1096,-9,5,-0.81,62584933,56880,61.07,1096,1116,1094,1436,774,1105,1100.30,0.75,0,815,1150,1127,1111,1088,1072,1119,1080,138,331,500,0,1,1,27611224,303,-1.11,3.07,12,0.21,-985.00,357.00,2635,20231102,-58.41,1094,20240219,0.18,1508,-27.32,20240104,1094,0.18,20240219,2635,-58.41,20231102,1094,0.18,20240219,0.00,N,019490,500,138 억,,207923,N,N,0,N,00,N
20240219,120312,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1095,-10,5,-0.90,61344780,55750,59.86,1096,1116,1094,1436,774,1105,1100.35,0.75,0,948,1150,1127,1111,1088,1072,1119,1080,138,331,500,0,1,1,27611224,302,-1.11,3.07,12,0.20,-985.00,357.00,2635,20231102,-58.44,1094,20240219,0.09,1508,-27.39,20240104,1094,0.09,20240219,2635,-58.44,20231102,1094,0.09,20240219,0.00,N,019490,500,138 억,,207923,N,N,0,N,00,N
20240219,110312,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1095,-10,5,-0.90,41828592,38031,40.83,1096,1115,1094,1436,774,1105,1099.86,0.75,0,919,1150,1127,1111,1088,1072,1119,1080,138,331,500,0,1,1,27611224,302,-1.11,3.07,12,0.14,-985.00,357.00,2635,20231102,-58.44,1094,20240219,0.09,1508,-27.39,20240104,1094,0.09,20240219,2635,-58.44,20231102,1094,0.09,20240219,0.00,N,019490,500,138 억,,207923,N,N,0,N,00,N
20240219,100311,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1105,0,3,0.00,25442007,23090,24.79,1096,1115,1096,1436,774,1105,1101.86,0.75,0,209,1150,1127,1111,1088,1072,1119,1080,138,331,500,0,1,1,27611224,305,-1.12,3.10,12,0.08,-985.00,357.00,2635,20231102,-58.06,1095,20240216,0.91,1508,-26.72,20240104,1095,0.91,20240216,2635,-58.06,20231102,1095,0.91,20240216,0.00,N,019490,500,138 억,,207923,N,N,0,N,00,N
20240219,090311,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1099,-6,5,-0.54,2526684,2304,2.47,1096,1099,1096,1436,774,1105,1096.65,0.75,0,478,1150,1127,1111,1088,1072,1119,1080,138,331,500,0,1,1,27611224,303,-1.12,3.08,12,0.01,-985.00,357.00,2635,20231102,-58.29,1095,20240216,0.37,1508,-27.12,20240104,1095,0.37,20240216,2635,-58.29,20231102,1095,0.37,20240216,0.00,N,019490,500,138 억,,207923,N,N,0,N,00,N
20240216,160309,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1105,2,2,0.18,102457287,93032,45.71,1134,1134,1095,1433,773,1103,1101.17,0.77,0,-4993,1171,1136,1117,1082,1063,1127,1073,138,330,500,0,1,1,27611224,305,-1.12,3.10,12,0.34,-985.00,357.00,2635,20231102,-58.06,1095,20240216,0.91,1508,-26.72,20240104,1095,0.91,20240216,2635,-58.06,20231102,1095,0.91,20240216,0.00,N,019490,500,138 억,,212916,N,N,0,N,00,N
20240216,150310,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1099,-4,5,-0.36,81944881,74344,36.53,1134,1134,1095,1433,773,1103,1102.24,0.77,0,-4790,1171,1136,1117,1082,1063,1127,1073,138,330,500,0,1,1,27611224,303,-1.12,3.08,12,0.27,-985.00,357.00,2635,20231102,-58.29,1095,20240216,0.37,1508,-27.12,20240104,1095,0.37,20240216,2635,-58.29,20231102,1095,0.37,20240216,0.00,N,019490,500,138 억,,212916,N,N,0,N,00,N
20240216,140313,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1102,-1,5,-0.09,72438896,65705,32.29,1134,1134,1095,1433,773,1103,1102.49,0.77,0,-5947,1171,1136,1117,1082,1063,1127,1073,138,330,500,0,1,1,27611224,304,-1.12,3.09,12,0.24,-985.00,357.00,2635,20231102,-58.18,1095,20240216,0.64,1508,-26.92,20240104,1095,0.64,20240216,2635,-58.18,20231102,1095,0.64,20240216,0.00,N,019490,500,138 억,,212916,N,N,0,N,00,N
20240216,130309,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1103,0,3,0.00,58502015,53128,26.11,1134,1134,1095,1433,773,1103,1101.15,0.77,0,-7050,1171,1136,1117,1082,1063,1127,1073,138,330,500,0,1,1,27611224,305,-1.12,3.09,12,0.19,-985.00,357.00,2635,20231102,-58.14,1095,20240216,0.73,1508,-26.86,20240104,1095,0.73,20240216,2635,-58.14,20231102,1095,0.73,20240216,0.00,N,019490,500,138 억,,212916,N,N,0,N,00,N
20240216,120312,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1100,-3,5,-0.27,42766242,38791,19.06,1134,1134,1097,1433,773,1103,1102.48,0.77,0,-2361,1171,1136,1117,1082,1063,1127,1073,138,330,500,0,1,1,27611224,304,-1.12,3.08,12,0.14,-985.00,357.00,2635,20231102,-58.25,1097,20240216,0.27,1508,-27.06,20240104,1097,0.27,20240216,2635,-58.25,20231102,1097,0.27,20240216,0.00,N,019490,500,138 억,,212916,N,N,0,N,00,N
20240216,110313,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1105,2,2,0.18,35916845,32563,16.00,1134,1134,1097,1433,773,1103,1103.00,0.77,0,-2657,1171,1136,1117,1082,1063,1127,1073,138,330,500,0,1,1,27611224,305,-1.12,3.10,12,0.12,-985.00,357.00,2635,20231102,-58.06,1097,20240216,0.73,1508,-26.72,20240104,1097,0.73,20240216,2635,-58.06,20231102,1097,0.73,20240216,0.00,N,019490,500,138 억,,212916,N,N,0,N,00,N
20240216,100311,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1105,2,2,0.18,23821424,21577,10.60,1134,1134,1099,1433,773,1103,1104.02,0.77,0,-980,1171,1136,1117,1082,1063,1127,1073,138,330,500,0,1,1,27611224,305,-1.12,3.10,12,0.08,-985.00,357.00,2635,20231102,-58.06,1098,20240215,0.64,1508,-26.72,20240104,1098,0.64,20240215,2635,-58.06,20231102,1098,0.64,20240215,0.00,N,019490,500,138 억,,212916,N,N,0,N,00,N
20240216,090307,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1116,13,2,1.18,62642,56,0.03,1134,1134,1116,1433,773,1103,1118.61,0.77,0,-55,1171,1136,1117,1082,1063,1127,1073,138,330,500,0,1,1,27611224,308,-1.13,3.13,12,0.00,-985.00,357.00,2635,20231102,-57.65,1098,20240215,1.64,1508,-25.99,20240104,1098,1.64,20240215,2635,-57.65,20231102,1098,1.64,20240215,0.00,N,019490,500,138 억,,212916,N,N,0,N,00,N
20240215,160309,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1103,-6,5,-0.54,226126497,202319,197.66,1126,1152,1098,1441,777,1109,1117.67,0.67,0,27568,1300,1204,1152,1056,1004,1178,1030,138,332,500,0,1,1,27611224,305,-1.12,3.09,12,0.73,-985.00,357.00,2635,20231102,-58.14,1098,20240215,0.46,1508,-26.86,20240104,1098,0.46,20240215,2635,-58.14,20231102,1098,0.46,20240215,0.00,N,019490,500,138 억,,185348,N,N,0,N,00,N
20240215,150310,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1133,24,2,2.16,182093360,162789,159.04,1126,1152,1098,1441,777,1109,1118.59,0.67,0,27681,1300,1204,1152,1056,1004,1178,1030,138,332,500,0,1,1,27611224,313,-1.15,3.17,12,0.59,-985.00,357.00,2635,20231102,-57.00,1098,20240215,3.19,1508,-24.87,20240104,1098,3.19,20240215,2635,-57.00,20231102,1098,3.19,20240215,0.00,N,019490,500,138 억,,185348,N,N,0,N,00,N
20240215,140309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1147,38,2,3.43,90687835,80827,78.97,1126,1152,1102,1441,777,1109,1122.00,0.67,0,11755,1300,1204,1152,1056,1004,1178,1030,138,332,500,0,1,1,27611224,317,-1.16,3.21,12,0.29,-985.00,357.00,2635,20231102,-56.47,1100,20240214,4.27,1508,-23.94,20240104,1100,4.27,20240214,2635,-56.47,20231102,1100,4.27,20240214,0.00,N,019490,500,138 억,,185348,N,N,0,N,00,N
20240215,130308,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1141,32,2,2.89,77066651,68907,67.32,1126,1148,1102,1441,777,1109,1118.42,0.67,0,6470,1300,1204,1152,1056,1004,1178,1030,138,332,500,0,1,1,27611224,315,-1.16,3.20,12,0.25,-985.00,357.00,2635,20231102,-56.70,1100,20240214,3.73,1508,-24.34,20240104,1100,3.73,20240214,2635,-56.70,20231102,1100,3.73,20240214,0.00,N,019490,500,138 억,,185348,N,N,0,N,00,N
20240215,120309,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1122,13,2,1.17,50031310,44963,43.93,1126,1140,1102,1441,777,1109,1112.72,0.67,0,4307,1300,1204,1152,1056,1004,1178,1030,138,332,500,0,1,1,27611224,310,-1.14,3.14,12,0.16,-985.00,357.00,2635,20231102,-57.42,1100,20240214,2.00,1508,-25.60,20240104,1100,2.00,20240214,2635,-57.42,20231102,1100,2.00,20240214,0.00,N,019490,500,138 억,,185348,N,N,0,N,00,N
20240215,110307,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1108,-1,5,-0.09,45052183,40500,39.57,1126,1140,1102,1441,777,1109,1112.40,0.67,0,3936,1300,1204,1152,1056,1004,1178,1030,138,332,500,0,1,1,27611224,306,-1.12,3.10,12,0.15,-985.00,357.00,2635,20231102,-57.95,1100,20240214,0.73,1508,-26.53,20240104,1100,0.73,20240214,2635,-57.95,20231102,1100,0.73,20240214,0.00,N,019490,500,138 억,,185348,N,N,0,N,00,N
20240215,100308,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1119,10,2,0.90,15831143,14086,13.76,1126,1140,1113,1441,777,1109,1123.89,0.67,0,1383,1300,1204,1152,1056,1004,1178,1030,138,332,500,0,1,1,27611224,309,-1.14,3.13,12,0.05,-985.00,357.00,2635,20231102,-57.53,1100,20240214,1.73,1508,-25.80,20240104,1100,1.73,20240214,2635,-57.53,20231102,1100,1.73,20240214,0.00,N,019490,500,138 억,,185348,N,N,0,N,00,N
20240215,090305,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1124,15,2,1.35,344401,306,0.30,1126,1126,1124,1441,777,1109,1125.49,0.67,0,122,1300,1204,1152,1056,1004,1178,1030,138,332,500,0,1,1,27611224,310,-1.14,3.15,12,0.00,-985.00,357.00,2635,20231102,-57.34,1100,20240214,2.18,1508,-25.46,20240104,1100,2.18,20240214,2635,-57.34,20231102,1100,2.18,20240214,0.00,N,019490,500,138 억,,185348,N,N,0,N,00,N
20240214,160305,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1109,-7,5,-0.63,113816099,100833,180.22,1116,1248,1100,1450,782,1116,1128.81,0.77,0,-27419,1212,1163,1139,1090,1066,1188,1115,138,334,500,0,1,1,27611224,306,-1.13,3.11,12,0.37,-985.00,357.00,2635,20231102,-57.91,1100,20240214,0.82,1508,-26.46,20240104,1100,0.82,20240214,2635,-57.91,20231102,1100,0.82,20240214,0.00,N,019490,500,138 억,,212740,N,N,0,N,00,N
20240214,150307,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1115,-1,5,-0.09,109479868,96929,173.24,1116,1248,1100,1450,782,1116,1129.49,0.77,0,-27429,1212,1163,1139,1090,1066,1188,1115,138,334,500,0,1,1,27611224,308,-1.13,3.12,12,0.35,-985.00,357.00,2635,20231102,-57.69,1100,20240214,1.36,1508,-26.06,20240104,1100,1.36,20240214,2635,-57.69,20231102,1100,1.36,20240214,0.00,N,019490,500,138 억,,212740,N,N,0,N,00,N
20240214,140306,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1118,2,2,0.18,105239142,93123,166.44,1116,1248,1100,1450,782,1116,1130.11,0.77,0,-27343,1212,1163,1139,1090,1066,1188,1115,138,334,500,0,1,1,27611224,309,-1.14,3.13,12,0.34,-985.00,357.00,2635,20231102,-57.57,1100,20240214,1.64,1508,-25.86,20240104,1100,1.64,20240214,2635,-57.57,20231102,1100,1.64,20240214,0.00,N,019490,500,138 억,,212740,N,N,0,N,00,N
20240214,130308,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1129,13,2,1.16,103091809,91207,163.01,1116,1248,1100,1450,782,1116,1130.31,0.77,0,-27407,1212,1163,1139,1090,1066,1188,1115,138,334,500,0,1,1,27611224,312,-1.15,3.16,12,0.33,-985.00,357.00,2635,20231102,-57.15,1100,20240214,2.64,1508,-25.13,20240104,1100,2.64,20240214,2635,-57.15,20231102,1100,2.64,20240214,0.00,N,019490,500,138 억,,212740,N,N,0,N,00,N
20240214,120305,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1110,-6,5,-0.54,98177100,86795,155.13,1116,1248,1100,1450,782,1116,1131.14,0.77,0,-27577,1212,1163,1139,1090,1066,1188,1115,138,334,500,0,1,1,27611224,306,-1.13,3.11,12,0.31,-985.00,357.00,2635,20231102,-57.87,1100,20240214,0.91,1508,-26.39,20240104,1100,0.91,20240214,2635,-57.87,20231102,1100,0.91,20240214,0.00,N,019490,500,138 억,,212740,N,N,0,N,00,N
20240214,110307,51,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,1107,-9,5,-0.81,97947668,86588,154.76,1116,1248,1100,1450,782,1116,1131.19,0.77,0,-27684,1212,1163,1139,1090,1066,1188,1115,138,334,500,0,1,1,27611224,306,-1.12,3.10,12,0.31,-985.00,357.00,2635,20231102,-57.99,1100,20240214,0.64,1508,-26.59,20240104,1100,0.64,20240214,2635,-57.99,20231102,1100,0.64,20240214,0.00,N,019490,500,138 억,,212740,N,N,0,N,00,N
20240214,090302,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1116,0,3,0.00,1850328,1658,2.96,1116,1116,1116,1450,782,1116,1116.00,0.77,0,-158,1212,1163,1139,1090,1066,1188,1115,138,334,500,0,1,1,27611224,308,-1.13,3.13,12,0.01,-985.00,357.00,2635,20231102,-57.65,1103,20240208,1.18,1508,-25.99,20240104,1103,1.18,20240208,2635,-57.65,20231102,1103,1.18,20240208,0.00,N,019490,500,138 억,,212740,N,N,0,N,00,N
20240213,160302,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1116,-34,5,-2.96,63694662,55745,171.46,1115,1188,1115,1495,805,1150,1142.80,0.77,0,29,1250,1199,1151,1100,1052,1225,1126,138,345,500,0,1,1,27611224,308,-1.13,3.13,12,0.20,-985.00,357.00,2635,20231102,-57.65,1103,20240208,1.18,1508,-25.99,20240104,1103,1.18,20240208,2635,-57.65,20231102,1103,1.18,20240208,0.00,N,019490,500,138 억,,212683,N,N,0,N,00,N
20240213,150259,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1138,-12,5,-1.04,47449595,41361,127.22,1115,1188,1115,1495,805,1150,1147.21,0.77,0,1457,1250,1199,1151,1100,1052,1225,1126,138,345,500,0,1,1,27611224,314,-1.16,3.19,12,0.15,-985.00,357.00,2635,20231102,-56.81,1103,20240208,3.17,1508,-24.54,20240104,1103,3.17,20240208,2635,-56.81,20231102,1103,3.17,20240208,0.00,N,019490,500,138 억,,212683,N,N,0,N,00,N
20240213,140307,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1138,-12,5,-1.04,42268607,36808,113.21,1115,1188,1115,1495,805,1150,1148.35,0.77,0,1277,1250,1199,1151,1100,1052,1225,1126,138,345,500,0,1,1,27611224,314,-1.16,3.19,12,0.13,-985.00,357.00,2635,20231102,-56.81,1103,20240208,3.17,1508,-24.54,20240104,1103,3.17,20240208,2635,-56.81,20231102,1103,3.17,20240208,0.00,N,019490,500,138 억,,212683,N,N,0,N,00,N
20240213,130304,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1153,3,2,0.26,36281288,31552,97.05,1115,1188,1115,1495,805,1150,1149.89,0.77,0,1345,1250,1199,1151,1100,1052,1225,1126,138,345,500,0,1,1,27611224,318,-1.17,3.23,12,0.11,-985.00,357.00,2635,20231102,-56.24,1103,20240208,4.53,1508,-23.54,20240104,1103,4.53,20240208,2635,-56.24,20231102,1103,4.53,20240208,0.00,N,019490,500,138 억,,212683,N,N,0,N,00,N
20240213,120305,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1153,3,2,0.26,33253509,28907,88.91,1115,1188,1115,1495,805,1150,1150.36,0.77,0,623,1250,1199,1151,1100,1052,1225,1126,138,345,500,0,1,1,27611224,318,-1.17,3.23,12,0.10,-985.00,357.00,2635,20231102,-56.24,1103,20240208,4.53,1508,-23.54,20240104,1103,4.53,20240208,2635,-56.24,20231102,1103,4.53,20240208,0.00,N,019490,500,138 억,,212683,N,N,0,N,00,N
20240213,110305,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1145,-5,5,-0.43,31962185,27788,85.47,1115,1188,1115,1495,805,1150,1150.22,0.77,0,740,1250,1199,1151,1100,1052,1225,1126,138,345,500,0,1,1,27611224,316,-1.16,3.21,12,0.10,-985.00,357.00,2635,20231102,-56.55,1103,20240208,3.81,1508,-24.07,20240104,1103,3.81,20240208,2635,-56.55,20231102,1103,3.81,20240208,0.00,N,019490,500,138 억,,212683,N,N,0,N,00,N
20240213,100243,51,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1162,12,2,1.04,19554910,16914,52.02,1115,1188,1115,1495,805,1150,1156.14,0.77,0,-187,1250,1199,1151,1100,1052,1225,1126,138,345,500,0,1,1,27611224,321,-1.18,3.25,12,0.06,-985.00,357.00,2635,20231102,-55.90,1103,20240208,5.35,1508,-22.94,20240104,1103,5.35,20240208,2635,-55.90,20231102,1103,5.35,20240208,0.00,N,019490,500,138 억,,212683,N,N,0,N,00,N