KissMeData/450080/price/prices-20240201.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	20240229	161236	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	193100	3700	2	1.95	368769147900	1926758	245.61	194600	196200	186400	246000	132600	189400	191394.65	1.65	0	340738	201533	195466	190733	184666	179933	193100	182300	351	56600	500	132580	100	1	68985218	133210	656.80	35.57	12	2.79	294.00	5428.00	244000	20240111	-20.86	42950	20231117	349.59	244000	-20.86	20240111	142500	35.51	20240129	244000	-20.86	20240111	42950	349.59	20231117	0.14	N	450080	500	351 억		1137230	N	N	32997	N	00	N
3	20240229	151243	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	189600	200	2	0.11	164996579200	870572	110.98	194600	196200	186400	246000	132600	189400	189526.65	1.65	0	16257	201533	195466	190733	184666	179933	193100	182300	351	56600	500	132580	100	1	68985218	130796	644.90	34.93	12	1.26	294.00	5428.00	244000	20240111	-22.30	42950	20231117	341.44	244000	-22.30	20240111	142500	33.05	20240129	244000	-22.30	20240111	42950	341.44	20231117	0.14	N	450080	500	351 억		1137230	N	N	1049	N	00	N
4	20240229	141242	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	187100	-2300	5	-1.21	135928576600	716912	91.39	194600	196200	186400	246000	132600	189400	189602.91	1.65	0	14600	201533	195466	190733	184666	179933	193100	182300	351	56600	500	132580	100	1	68985218	129071	636.39	34.47	12	1.04	294.00	5428.00	244000	20240111	-23.32	42950	20231117	335.62	244000	-23.32	20240111	142500	31.30	20240129	244000	-23.32	20240111	42950	335.62	20231117	0.14	N	450080	500	351 억		1137230	N	N	1049	N	00	N
5	20240229	131241	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	187200	-2200	5	-1.16	121709332000	641060	81.72	194600	196200	186400	246000	132600	189400	189856.46	1.65	0	-9659	201533	195466	190733	184666	179933	193100	182300	351	56600	500	132580	100	1	68985218	129140	636.73	34.49	12	0.93	294.00	5428.00	244000	20240111	-23.28	42950	20231117	335.86	244000	-23.28	20240111	142500	31.37	20240129	244000	-23.28	20240111	42950	335.86	20231117	0.14	N	450080	500	351 억		1137230	N	N	1049	N	00	N
6	20240229	121240	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	188200	-1200	5	-0.63	108622741900	571183	72.81	194600	196200	186400	246000	132600	189400	190171.67	1.65	0	-13628	201533	195466	190733	184666	179933	193100	182300	351	56600	500	132580	100	1	68985218	129830	640.14	34.67	12	0.83	294.00	5428.00	244000	20240111	-22.87	42950	20231117	338.18	244000	-22.87	20240111	142500	32.07	20240129	244000	-22.87	20240111	42950	338.18	20231117	0.14	N	450080	500	351 억		1137230	N	N	1049	N	00	N
7	20240229	111245	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	186700	-2700	5	-1.43	94427916400	495497	63.16	194600	196200	186400	246000	132600	189400	190572.37	1.65	0	-23648	201533	195466	190733	184666	179933	193100	182300	351	56600	500	132580	100	1	68985218	128795	635.03	34.40	12	0.72	294.00	5428.00	244000	20240111	-23.48	42950	20231117	334.69	244000	-23.48	20240111	142500	31.02	20240129	244000	-23.48	20240111	42950	334.69	20231117	0.14	N	450080	500	351 억		1137230	N	N	1049	N	00	N
8	20240229	101246	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	188900	-500	5	-0.26	74534333000	389253	49.62	194600	196200	187900	246000	132600	189400	191480.99	1.65	0	-16112	201533	195466	190733	184666	179933	193100	182300	351	56600	500	132580	100	1	68985218	130313	642.52	34.80	12	0.56	294.00	5428.00	244000	20240111	-22.58	42950	20231117	339.81	244000	-22.58	20240111	142500	32.56	20240129	244000	-22.58	20240111	42950	339.81	20231117	0.14	N	450080	500	351 억		1137230	N	N	1049	N	00	N
9	20240229	091244	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	190000	600	2	0.32	39669598100	205353	26.18	194600	196200	189500	246000	132600	189400	193179.52	1.65	0	5198	201533	195466	190733	184666	179933	193100	182300	351	56600	500	132580	100	1	68985218	131072	646.26	35.00	12	0.30	294.00	5428.00	244000	20240111	-22.13	42950	20231117	342.37	244000	-22.13	20240111	142500	33.33	20240129	244000	-22.13	20240111	42950	342.37	20231117	0.14	N	450080	500	351 억		1137230	N	N	1049	N	00	N
10	20240228	161130	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	189400	-1600	5	-0.84	144856264100	757650	61.49	194400	196800	186000	248000	133700	191000	191194.27	1.65	0	18	204000	197500	190700	184200	177400	200750	187450	351	57000	500	133700	100	1	68985218	130658	644.22	34.89	12	1.10	294.00	5428.00	244000	20240111	-22.38	42950	20231117	340.98	244000	-22.38	20240111	142500	32.91	20240129	244000	-22.38	20240111	42950	340.98	20231117	0.14	N	450080	500	351 억		1141451	N	N	1045	N	00	N
11	20240228	151127	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	190400	-600	5	-0.31	138443744600	723889	58.75	194400	196800	186000	248000	133700	191000	191249.96	1.65	0	3456	204000	197500	190700	184200	177400	200750	187450	351	57000	500	133700	100	1	68985218	131348	647.62	35.08	12	1.05	294.00	5428.00	244000	20240111	-21.97	42950	20231117	343.31	244000	-21.97	20240111	142500	33.61	20240129	244000	-21.97	20240111	42950	343.31	20231117	0.14	N	450080	500	351 억		1141451	N	N	44	N	00	N
12	20240228	141241	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	190000	-1000	5	-0.52	110603194300	575760	46.73	194400	196800	189200	248000	133700	191000	192099.48	1.65	0	10094	204000	197500	190700	184200	177400	200750	187450	351	57000	500	133700	100	1	68985218	131072	646.26	35.00	12	0.83	294.00	5428.00	244000	20240111	-22.13	42950	20231117	342.37	244000	-22.13	20240111	142500	33.33	20240129	244000	-22.13	20240111	42950	342.37	20231117	0.14	N	450080	500	351 억		1141451	N	N	44	N	00	N
13	20240228	131224	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	190800	-200	5	-0.10	92733666600	481820	39.11	194400	196800	190000	248000	133700	191000	192465.38	1.65	0	13534	204000	197500	190700	184200	177400	200750	187450	351	57000	500	133700	100	1	68985218	131624	648.98	35.15	12	0.70	294.00	5428.00	244000	20240111	-21.80	42950	20231117	344.24	244000	-21.80	20240111	142500	33.89	20240129	244000	-21.80	20240111	42950	344.24	20231117	0.14	N	450080	500	351 억		1141451	N	N	44	N	00	N
14	20240228	121245	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	191000	0	3	0.00	84022156500	436215	35.40	194400	196800	190000	248000	133700	191000	192616.40	1.65	0	7104	204000	197500	190700	184200	177400	200750	187450	351	57000	500	133700	100	1	68985218	131762	649.66	35.19	12	0.63	294.00	5428.00	244000	20240111	-21.72	42950	20231117	344.70	244000	-21.72	20240111	142500	34.04	20240129	244000	-21.72	20240111	42950	344.70	20231117	0.14	N	450080	500	351 억		1141451	N	N	44	N	00	N
15	20240228	111200	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	191100	100	2	0.05	75312298600	390569	31.70	194400	196800	190000	248000	133700	191000	192827.14	1.65	0	2339	204000	197500	190700	184200	177400	200750	187450	351	57000	500	133700	100	1	68985218	131831	650.00	35.21	12	0.57	294.00	5428.00	244000	20240111	-21.68	42950	20231117	344.94	244000	-21.68	20240111	142500	34.11	20240129	244000	-21.68	20240111	42950	344.94	20231117	0.14	N	450080	500	351 억		1141451	N	N	44	N	00	N
16	20240228	101242	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	191400	400	2	0.21	61644809800	319143	25.90	194400	196800	190000	248000	133700	191000	193157.35	1.65	0	-251	204000	197500	190700	184200	177400	200750	187450	351	57000	500	133700	100	1	68985218	132038	651.02	35.26	12	0.46	294.00	5428.00	244000	20240111	-21.56	42950	20231117	345.63	244000	-21.56	20240111	142500	34.32	20240129	244000	-21.56	20240111	42950	345.63	20231117	0.14	N	450080	500	351 억		1141451	N	N	44	N	00	N
17	20240228	091246	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	192800	1800	2	0.94	27150006900	139679	11.34	194400	196800	192100	248000	133700	191000	194374.37	1.65	0	-4531	204000	197500	190700	184200	177400	200750	187450	351	57000	500	133700	100	1	68985218	133004	655.78	35.52	12	0.20	294.00	5428.00	244000	20240111	-20.98	42950	20231117	348.89	244000	-20.98	20240111	142500	35.30	20240129	244000	-20.98	20240111	42950	348.89	20231117	0.14	N	450080	500	351 억		1141451	N	N	44	N	00	N
18	20240227	161240	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	191000	400	2	0.21	230994032800	1211137	120.62	189200	197200	183900	247500	133500	190600	190724.60	1.55	0	67439	215933	203266	196833	184166	177733	200050	180950	351	56900	500	133420	100	1	68985218	131762	649.66	35.19	12	1.76	294.00	5428.00	244000	20240111	-21.72	42950	20231117	344.70	244000	-21.72	20240111	142500	34.04	20240129	244000	-21.72	20240111	42950	344.70	20231117	0.12	N	450080	500	351 억		1071090	N	N	44	N	00	N
19	20240227	151241	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	191000	400	2	0.21	226177845800	1185909	118.11	189200	197200	183900	247500	133500	190600	190721.32	1.55	0	63251	215933	203266	196833	184166	177733	200050	180950	351	56900	500	133420	100	1	68985218	131762	649.66	35.19	12	1.72	294.00	5428.00	244000	20240111	-21.72	42950	20231117	344.70	244000	-21.72	20240111	142500	34.04	20240129	244000	-21.72	20240111	42950	344.70	20231117	0.12	N	450080	500	351 억		1071090	N	N	379	N	00	N
20	20240227	141239	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	187500	-3100	5	-1.63	194659821700	1019293	101.52	189200	197200	183900	247500	133500	190600	190976.20	1.55	0	66834	215933	203266	196833	184166	177733	200050	180950	351	56900	500	133420	100	1	68985218	129347	637.76	34.54	12	1.48	294.00	5428.00	244000	20240111	-23.16	42950	20231117	336.55	244000	-23.16	20240111	142500	31.58	20240129	244000	-23.16	20240111	42950	336.55	20231117	0.12	N	450080	500	351 억		1071090	N	N	379	N	00	N
21	20240227	131159	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	192900	2300	2	1.21	171497298800	897023	89.34	189200	197200	183900	247500	133500	190600	191186.48	1.55	0	61145	215933	203266	196833	184166	177733	200050	180950	351	56900	500	133420	100	1	68985218	133072	656.12	35.54	12	1.30	294.00	5428.00	244000	20240111	-20.94	42950	20231117	349.13	244000	-20.94	20240111	142500	35.37	20240129	244000	-20.94	20240111	42950	349.13	20231117	0.12	N	450080	500	351 억		1071090	N	N	379	N	00	N
22	20240227	121240	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	195400	4800	2	2.52	159374427600	834504	83.11	189200	197200	183900	247500	133500	190600	190982.10	1.55	0	54526	215933	203266	196833	184166	177733	200050	180950	351	56900	500	133420	100	1	68985218	134797	664.63	36.00	12	1.21	294.00	5428.00	244000	20240111	-19.92	42950	20231117	354.95	244000	-19.92	20240111	142500	37.12	20240129	244000	-19.92	20240111	42950	354.95	20231117	0.12	N	450080	500	351 억		1071090	N	N	379	N	00	N
23	20240227	111242	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	195000	4400	2	2.31	139542441200	732760	72.98	189200	197200	183900	247500	133500	190600	190433.50	1.55	0	29691	215933	203266	196833	184166	177733	200050	180950	351	56900	500	133420	100	1	68985218	134521	663.27	35.92	12	1.06	294.00	5428.00	244000	20240111	-20.08	42950	20231117	354.02	244000	-20.08	20240111	142500	36.84	20240129	244000	-20.08	20240111	42950	354.02	20231117	0.12	N	450080	500	351 억		1071090	N	N	379	N	00	N
24	20240227	101235	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	189400	-1200	5	-0.63	84581349300	449974	44.82	189200	194200	183900	247500	133500	190600	187955.65	1.55	0	15889	215933	203266	196833	184166	177733	200050	180950	351	56900	500	133420	100	1	68985218	130658	644.22	34.89	12	0.65	294.00	5428.00	244000	20240111	-22.38	42950	20231117	340.98	244000	-22.38	20240111	142500	32.91	20240129	244000	-22.38	20240111	42950	340.98	20231117	0.12	N	450080	500	351 억		1071090	N	N	379	N	00	N
25	20240227	091240	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	191500	900	2	0.47	23153471400	121310	12.08	189200	194200	188000	247500	133500	190600	190867.18	1.55	0	7464	215933	203266	196833	184166	177733	200050	180950	351	56900	500	133420	100	1	68985218	132107	651.36	35.28	12	0.18	294.00	5428.00	244000	20240111	-21.52	42950	20231117	345.87	244000	-21.52	20240111	142500	34.39	20240129	244000	-21.52	20240111	42950	345.87	20231117	0.12	N	450080	500	351 억		1071090	N	N	379	N	00	N
26	20240226	161234	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	190600	-11400	5	-5.64	194697146100	981274	106.34	204000	209500	190400	262500	141500	202000	198435.50	1.61	0	-49966	210466	206232	198266	194032	186066	208350	196150	351	60500	500	141400	100	1	68985218	131486	648.30	35.11	12	1.42	294.00	5428.00	244000	20240111	-21.89	42950	20231117	343.77	244000	-21.89	20240111	142500	33.75	20240129	244000	-21.89	20240111	42950	343.77	20231117	0.11	N	450080	500	351 억		1112839	N	N	379	N	00	N
27	20240226	151226	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	192200	-9800	5	-4.85	182774262300	918895	99.58	204000	209500	190400	262500	141500	202000	198902.68	1.61	0	-47692	210466	206232	198266	194032	186066	208350	196150	351	60500	500	141400	100	1	68985218	132590	653.74	35.41	12	1.33	294.00	5428.00	244000	20240111	-21.23	42950	20231117	347.50	244000	-21.23	20240111	142500	34.88	20240129	244000	-21.23	20240111	42950	347.50	20231117	0.11	N	450080	500	351 억		1112839	N	N	278	N	00	N
28	20240226	141231	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	196900	-5100	5	-2.52	150113799300	750994	81.38	204000	209500	195400	262500	141500	202000	199883.55	1.61	0	-34742	210466	206232	198266	194032	186066	208350	196150	351	60500	500	141400	100	1	68985218	135832	669.73	36.27	12	1.09	294.00	5428.00	244000	20240111	-19.30	42950	20231117	358.44	244000	-19.30	20240111	142500	38.18	20240129	244000	-19.30	20240111	42950	358.44	20231117	0.11	N	450080	500	351 억		1112839	N	N	278	N	00	N
29	20240226	131223	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	197500	-4500	5	-2.23	137895335200	689100	74.68	204000	209500	195400	262500	141500	202000	200106.14	1.61	0	-35319	210466	206232	198266	194032	186066	208350	196150	351	60500	500	141400	100	1	68985218	136246	671.77	36.39	12	1.00	294.00	5428.00	244000	20240111	-19.06	42950	20231117	359.84	244000	-19.06	20240111	142500	38.60	20240129	244000	-19.06	20240111	42950	359.84	20231117	0.11	N	450080	500	351 억		1112839	N	N	278	N	00	N
30	20240226	121224	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	198700	-3300	5	-1.63	125404814200	625930	67.83	204000	209500	195400	262500	141500	202000	200346.52	1.61	0	-35514	210466	206232	198266	194032	186066	208350	196150	351	60500	500	141400	100	1	68985218	137074	675.85	36.61	12	0.91	294.00	5428.00	244000	20240111	-18.57	42950	20231117	362.63	244000	-18.57	20240111	142500	39.44	20240129	244000	-18.57	20240111	42950	362.63	20231117	0.11	N	450080	500	351 억		1112839	N	N	278	N	00	N
31	20240226	111221	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	198900	-3100	5	-1.53	118066159900	589007	63.83	204000	209500	195400	262500	141500	202000	200446.45	1.61	0	-43514	210466	206232	198266	194032	186066	208350	196150	351	60500	500	141400	100	1	68985218	137212	676.53	36.64	12	0.85	294.00	5428.00	244000	20240111	-18.48	42950	20231117	363.10	244000	-18.48	20240111	142500	39.58	20240129	244000	-18.48	20240111	42950	363.10	20231117	0.11	N	450080	500	351 억		1112839	N	N	278	N	00	N
32	20240226	101218	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	195800	-6200	5	-3.07	94553112200	470609	51.00	204000	209500	195400	262500	141500	202000	200913.83	1.61	0	-47346	210466	206232	198266	194032	186066	208350	196150	351	60500	500	141400	100	1	68985218	135073	665.99	36.07	12	0.68	294.00	5428.00	244000	20240111	-19.75	42950	20231117	355.88	244000	-19.75	20240111	142500	37.40	20240129	244000	-19.75	20240111	42950	355.88	20231117	0.11	N	450080	500	351 억		1112839	N	N	278	N	00	N
33	20240226	091216	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	200000	-2000	5	-0.99	37434968500	182244	19.75	204000	209500	200000	262500	141500	202000	205433.07	1.61	0	-22345	210466	206232	198266	194032	186066	208350	196150	351	60500	500	141400	500	1	68985218	137970	680.27	36.85	12	0.26	294.00	5428.00	244000	20240111	-18.03	42950	20231117	365.66	244000	-18.03	20240111	142500	40.35	20240129	244000	-18.03	20240111	42950	365.66	20231117	0.11	N	450080	500	351 억		1112839	N	N	278	N	00	N
34	20240223	161217	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	202000	7100	2	3.64	179783938900	910024	69.14	196000	202500	190300	253000	136500	194900	197541.24	1.53	0	66082	207833	201366	196033	189566	184233	204600	192800	351	58100	500	136430	500	1	68985218	139350	687.07	37.21	12	1.32	294.00	5428.00	244000	20240111	-17.21	42950	20231117	370.31	244000	-17.21	20240111	142500	41.75	20240129	244000	-17.21	20240111	42950	370.31	20231117	0.11	N	450080	500	351 억		1052344	N	N	278	N	00	N
35	20240223	151210	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	200000	5100	2	2.62	163631190800	829868	63.05	196000	202500	190300	253000	136500	194900	197177.39	1.53	0	79728	207833	201366	196033	189566	184233	204600	192800	351	58100	500	136430	500	1	68985218	137970	680.27	36.85	12	1.20	294.00	5428.00	244000	20240111	-18.03	42950	20231117	365.66	244000	-18.03	20240111	142500	40.35	20240129	244000	-18.03	20240111	42950	365.66	20231117	0.11	N	450080	500	351 억		1052344	N	N	687	N	00	N
36	20240223	141210	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	198700	3800	2	1.95	139830538600	710584	53.99	196000	202500	190300	253000	136500	194900	196782.58	1.53	0	70120	207833	201366	196033	189566	184233	204600	192800	351	58100	500	136430	100	1	68985218	137074	675.85	36.61	12	1.03	294.00	5428.00	244000	20240111	-18.57	42950	20231117	362.63	244000	-18.57	20240111	142500	39.44	20240129	244000	-18.57	20240111	42950	362.63	20231117	0.11	N	450080	500	351 억		1052344	N	N	687	N	00	N
37	20240223	131210	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	197300	2400	2	1.23	100275967400	512612	38.95	196000	200000	190300	253000	136500	194900	195617.69	1.53	0	22688	207833	201366	196033	189566	184233	204600	192800	351	58100	500	136430	100	1	68985218	136108	671.09	36.35	12	0.74	294.00	5428.00	244000	20240111	-19.14	42950	20231117	359.37	244000	-19.14	20240111	142500	38.46	20240129	244000	-19.14	20240111	42950	359.37	20231117	0.11	N	450080	500	351 억		1052344	N	N	687	N	00	N
38	20240223	121213	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	196900	2000	2	1.03	90860576700	464750	35.31	196000	200000	190300	253000	136500	194900	195504.21	1.53	0	17020	207833	201366	196033	189566	184233	204600	192800	351	58100	500	136430	100	1	68985218	135832	669.73	36.27	12	0.67	294.00	5428.00	244000	20240111	-19.30	42950	20231117	358.44	244000	-19.30	20240111	142500	38.18	20240129	244000	-19.30	20240111	42950	358.44	20231117	0.11	N	450080	500	351 억		1052344	N	N	687	N	00	N
39	20240223	111156	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	198700	3800	2	1.95	82448735000	422220	32.08	196000	200000	190300	253000	136500	194900	195274.35	1.53	0	15459	207833	201366	196033	189566	184233	204600	192800	351	58100	500	136430	100	1	68985218	137074	675.85	36.61	12	0.61	294.00	5428.00	244000	20240111	-18.57	42950	20231117	362.63	244000	-18.57	20240111	142500	39.44	20240129	244000	-18.57	20240111	42950	362.63	20231117	0.11	N	450080	500	351 억		1052344	N	N	687	N	00	N
40	20240223	101205	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	195000	100	2	0.05	54680418200	281997	21.42	196000	198500	190300	253000	136500	194900	193904.23	1.53	0	-1608	207833	201366	196033	189566	184233	204600	192800	351	58100	500	136430	100	1	68985218	134521	663.27	35.92	12	0.41	294.00	5428.00	244000	20240111	-20.08	42950	20231117	354.02	244000	-20.08	20240111	142500	36.84	20240129	244000	-20.08	20240111	42950	354.02	20231117	0.11	N	450080	500	351 억		1052344	N	N	687	N	00	N
41	20240223	091207	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	191300	-3600	5	-1.85	18704216100	96168	7.31	196000	198500	191200	253000	136500	194900	194495.18	1.53	0	-15893	207833	201366	196033	189566	184233	204600	192800	351	58100	500	136430	100	1	68985218	131969	650.68	35.24	12	0.14	294.00	5428.00	244000	20240111	-21.60	42950	20231117	345.40	244000	-21.60	20240111	142500	34.25	20240129	244000	-21.60	20240111	42950	345.40	20231117	0.11	N	450080	500	351 억		1052344	N	N	687	N	00	N
42	20240222	161153	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	194900	6800	2	3.62	257996199200	1306450	163.58	192600	202500	190700	244500	131700	188100	197484.70	1.50	0	50061	199966	194032	188566	182632	177166	197000	185600	351	56400	500	131670	100	1	68985218	134452	662.93	35.91	12	1.89	294.00	5428.00	244000	20240111	-20.12	42950	20231117	353.78	244000	-20.12	20240111	142500	36.77	20240129	244000	-20.12	20240111	42950	353.78	20231117	0.10	N	450080	500	351 억		1032399	N	N	582	N	00	N
43	20240222	151202	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	193900	5800	2	3.08	251678849800	1273980	159.51	192600	202500	190700	244500	131700	188100	197553.24	1.50	0	47261	199966	194032	188566	182632	177166	197000	185600	351	56400	500	131670	100	1	68985218	133762	659.52	35.72	12	1.85	294.00	5428.00	244000	20240111	-20.53	42950	20231117	351.46	244000	-20.53	20240111	142500	36.07	20240129	244000	-20.53	20240111	42950	351.46	20231117	0.10	N	450080	500	351 억		1032399	N	N	1173	N	00	N
44	20240222	141200	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	197500	9400	2	5.00	218344681800	1103731	138.20	192600	202500	190700	244500	131700	188100	197824.21	1.50	0	59161	199966	194032	188566	182632	177166	197000	185600	351	56400	500	131670	100	1	68985218	136246	671.77	36.39	12	1.60	294.00	5428.00	244000	20240111	-19.06	42950	20231117	359.84	244000	-19.06	20240111	142500	38.60	20240129	244000	-19.06	20240111	42950	359.84	20231117	0.10	N	450080	500	351 억		1032399	N	N	1173	N	00	N
45	20240222	131144	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	198400	10300	2	5.48	199090901000	1006743	126.05	192600	202500	190700	244500	131700	188100	197757.45	1.50	0	60814	199966	194032	188566	182632	177166	197000	185600	351	56400	500	131670	100	1	68985218	136867	674.83	36.55	12	1.46	294.00	5428.00	244000	20240111	-18.69	42950	20231117	361.93	244000	-18.69	20240111	142500	39.23	20240129	244000	-18.69	20240111	42950	361.93	20231117	0.10	N	450080	500	351 억		1032399	N	N	1173	N	00	N
46	20240222	121155	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	199800	11700	2	6.22	180401861500	912360	114.24	192600	202500	190700	244500	131700	188100	197731.04	1.50	0	64146	199966	194032	188566	182632	177166	197000	185600	351	56400	500	131670	100	1	68985218	137832	679.59	36.81	12	1.32	294.00	5428.00	244000	20240111	-18.11	42950	20231117	365.19	244000	-18.11	20240111	142500	40.21	20240129	244000	-18.11	20240111	42950	365.19	20231117	0.10	N	450080	500	351 억		1032399	N	N	1173	N	00	N
47	20240222	111155	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	198100	10000	2	5.32	165395806800	836707	104.76	192600	202500	190700	244500	131700	188100	197674.74	1.50	0	53565	199966	194032	188566	182632	177166	197000	185600	351	56400	500	131670	100	1	68985218	136660	673.81	36.50	12	1.21	294.00	5428.00	244000	20240111	-18.81	42950	20231117	361.23	244000	-18.81	20240111	142500	39.02	20240129	244000	-18.81	20240111	42950	361.23	20231117	0.10	N	450080	500	351 억		1032399	N	N	1173	N	00	N
48	20240222	101145	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	200500	12400	2	6.59	130973030900	663401	83.06	192600	202500	190700	244500	131700	188100	197426.68	1.50	0	54018	199966	194032	188566	182632	177166	197000	185600	351	56400	500	131670	500	1	68985218	138315	681.97	36.94	12	0.96	294.00	5428.00	244000	20240111	-17.83	42950	20231117	366.82	244000	-17.83	20240111	142500	40.70	20240129	244000	-17.83	20240111	42950	366.82	20231117	0.10	N	450080	500	351 억		1032399	N	N	1173	N	00	N
49	20240222	091205	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	195800	7700	2	4.09	36015413500	184741	23.13	192600	197500	190700	244500	131700	188100	194950.95	1.50	0	6132	199966	194032	188566	182632	177166	197000	185600	351	56400	500	131670	100	1	68985218	135073	665.99	36.07	12	0.27	294.00	5428.00	244000	20240111	-19.75	42950	20231117	355.88	244000	-19.75	20240111	142500	37.40	20240129	244000	-19.75	20240111	42950	355.88	20231117	0.10	N	450080	500	351 억		1032399	N	N	1173	N	00	N
50	20240221	161149	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	188100	-2300	5	-1.21	147040495900	781216	60.39	187100	194500	183100	247500	133300	190400	188219.95	1.46	0	30279	202266	196332	186566	180632	170866	199300	183600	351	57100	500	133280	100	1	68985218	129761	639.80	34.65	12	1.13	294.00	5428.00	244000	20240111	-22.91	42950	20231117	337.95	244000	-22.91	20240111	142500	32.00	20240129	244000	-22.91	20240111	42950	337.95	20231117	0.11	N	450080	500	351 억		1005639	N	N	1164	N	00	N
51	20240221	151140	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	189000	-1400	5	-0.74	141746589700	753097	58.21	187100	194500	183100	247500	133300	190400	188218.13	1.46	0	28440	202266	196332	186566	180632	170866	199300	183600	351	57100	500	133280	100	1	68985218	130382	642.86	34.82	12	1.09	294.00	5428.00	244000	20240111	-22.54	42950	20231117	340.05	244000	-22.54	20240111	142500	32.63	20240129	244000	-22.54	20240111	42950	340.05	20231117	0.11	N	450080	500	351 억		1005639	N	N	729	N	00	N
52	20240221	141138	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	191500	1100	2	0.58	112361185500	598474	46.26	187100	194500	183100	247500	133300	190400	187745.98	1.46	0	37765	202266	196332	186566	180632	170866	199300	183600	351	57100	500	133280	100	1	68985218	132107	651.36	35.28	12	0.87	294.00	5428.00	244000	20240111	-21.52	42950	20231117	345.87	244000	-21.52	20240111	142500	34.39	20240129	244000	-21.52	20240111	42950	345.87	20231117	0.11	N	450080	500	351 억		1005639	N	N	729	N	00	N
53	20240221	131139	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	187000	-3400	5	-1.79	77772699400	417991	32.31	187100	190300	183100	247500	133300	190400	186062.70	1.46	0	14204	202266	196332	186566	180632	170866	199300	183600	351	57100	500	133280	100	1	68985218	129002	636.05	34.45	12	0.61	294.00	5428.00	244000	20240111	-23.36	42950	20231117	335.39	244000	-23.36	20240111	142500	31.23	20240129	244000	-23.36	20240111	42950	335.39	20231117	0.11	N	450080	500	351 억		1005639	N	N	729	N	00	N
54	20240221	121143	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	188000	-2400	5	-1.26	68294213300	367278	28.39	187100	190300	183100	247500	133300	190400	185946.46	1.46	0	15668	202266	196332	186566	180632	170866	199300	183600	351	57100	500	133280	100	1	68985218	129692	639.46	34.64	12	0.53	294.00	5428.00	244000	20240111	-22.95	42950	20231117	337.72	244000	-22.95	20240111	142500	31.93	20240129	244000	-22.95	20240111	42950	337.72	20231117	0.11	N	450080	500	351 억		1005639	N	N	729	N	00	N
55	20240221	111148	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	187000	-3400	5	-1.79	55703813200	300355	23.22	187100	188100	183100	247500	133300	190400	185459.29	1.46	0	6581	202266	196332	186566	180632	170866	199300	183600	351	57100	500	133280	100	1	68985218	129002	636.05	34.45	12	0.44	294.00	5428.00	244000	20240111	-23.36	42950	20231117	335.39	244000	-23.36	20240111	142500	31.23	20240129	244000	-23.36	20240111	42950	335.39	20231117	0.11	N	450080	500	351 억		1005639	N	N	729	N	00	N
56	20240221	101137	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	186300	-4100	5	-2.15	44750832500	241483	18.67	187100	188100	183100	247500	133300	190400	185315.90	1.46	0	1537	202266	196332	186566	180632	170866	199300	183600	351	57100	500	133280	100	1	68985218	128519	633.67	34.32	12	0.35	294.00	5428.00	244000	20240111	-23.65	42950	20231117	333.76	244000	-23.65	20240111	142500	30.74	20240129	244000	-23.65	20240111	42950	333.76	20231117	0.11	N	450080	500	351 억		1005639	N	N	729	N	00	N
57	20240221	091141	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	186900	-3500	5	-1.84	14457158100	77786	6.01	187100	188100	183200	247500	133300	190400	185855.88	1.46	0	-4408	202266	196332	186566	180632	170866	199300	183600	351	57100	500	133280	100	1	68985218	128933	635.71	34.43	12	0.11	294.00	5428.00	244000	20240111	-23.40	42950	20231117	335.16	244000	-23.40	20240111	142500	31.16	20240129	244000	-23.40	20240111	42950	335.16	20231117	0.11	N	450080	500	351 억		1005639	N	N	729	N	00	N
58	20240220	161133	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	190400	2800	2	1.49	238016258200	1285494	147.89	183200	192500	176800	243500	131400	187600	185148.89	1.41	0	31153	204400	196000	191500	183100	178600	193750	180850	351	55900	500	131320	100	1	68985218	131348	647.62	35.08	12	1.86	294.00	5428.00	244000	20240111	-21.97	42950	20231117	343.31	244000	-21.97	20240111	142500	33.61	20240129	244000	-21.97	20240111	42950	343.31	20231117	0.10	N	450080	500	351 억		975563	N	N	729	N	00	N
59	20240220	151131	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	191000	3400	2	1.81	231497039500	1251267	143.95	183200	192500	176800	243500	131400	187600	185009.78	1.41	0	25009	204400	196000	191500	183100	178600	193750	180850	351	55900	500	131320	100	1	68985218	131762	649.66	35.19	12	1.81	294.00	5428.00	244000	20240111	-21.72	42950	20231117	344.70	244000	-21.72	20240111	142500	34.04	20240129	244000	-21.72	20240111	42950	344.70	20231117	0.10	N	450080	500	351 억		975563	N	N	327	N	00	N
60	20240220	141126	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	186300	-1300	5	-0.69	186088644800	1012677	116.50	183200	190500	176800	243500	131400	187600	183758.54	1.41	0	14785	204400	196000	191500	183100	178600	193750	180850	351	55900	500	131320	100	1	68985218	128519	633.67	34.32	12	1.47	294.00	5428.00	244000	20240111	-23.65	42950	20231117	333.76	244000	-23.65	20240111	142500	30.74	20240129	244000	-23.65	20240111	42950	333.76	20231117	0.10	N	450080	500	351 억		975563	N	N	327	N	00	N
61	20240220	131132	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	185100	-2500	5	-1.33	173028194300	942360	108.41	183200	190500	176800	243500	131400	187600	183610.91	1.41	0	15377	204400	196000	191500	183100	178600	193750	180850	351	55900	500	131320	100	1	68985218	127692	629.59	34.10	12	1.37	294.00	5428.00	244000	20240111	-24.14	42950	20231117	330.97	244000	-24.14	20240111	142500	29.89	20240129	244000	-24.14	20240111	42950	330.97	20231117	0.10	N	450080	500	351 억		975563	N	N	327	N	00	N
62	20240220	121121	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	186200	-1400	5	-0.75	163751801400	892306	102.65	183200	190500	176800	243500	131400	187600	183514.59	1.41	0	13507	204400	196000	191500	183100	178600	193750	180850	351	55900	500	131320	100	1	68985218	128450	633.33	34.30	12	1.29	294.00	5428.00	244000	20240111	-23.69	42950	20231117	333.53	244000	-23.69	20240111	142500	30.67	20240129	244000	-23.69	20240111	42950	333.53	20231117	0.10	N	450080	500	351 억		975563	N	N	327	N	00	N
63	20240220	111127	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	186700	-900	5	-0.48	153316464800	836085	96.18	183200	190500	176800	243500	131400	187600	183373.47	1.41	0	16366	204400	196000	191500	183100	178600	193750	180850	351	55900	500	131320	100	1	68985218	128795	635.03	34.40	12	1.21	294.00	5428.00	244000	20240111	-23.48	42950	20231117	334.69	244000	-23.48	20240111	142500	31.02	20240129	244000	-23.48	20240111	42950	334.69	20231117	0.10	N	450080	500	351 억		975563	N	N	327	N	00	N
64	20240220	101120	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	184200	-3400	5	-1.81	96929382100	536034	61.67	183200	186400	176800	243500	131400	187600	180824.97	1.41	0	24736	204400	196000	191500	183100	178600	193750	180850	351	55900	500	131320	100	1	68985218	127071	626.53	33.94	12	0.78	294.00	5428.00	244000	20240111	-24.51	42950	20231117	328.87	244000	-24.51	20240111	142500	29.26	20240129	244000	-24.51	20240111	42950	328.87	20231117	0.10	N	450080	500	351 억		975563	N	N	327	N	00	N
65	20240220	091141	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	180500	-7100	5	-3.78	35277652300	195636	22.51	183200	184600	177000	243500	131400	187600	180317.14	1.41	0	25256	204400	196000	191500	183100	178600	193750	180850	351	55900	500	131320	100	1	68985218	124518	613.95	33.25	12	0.28	294.00	5428.00	244000	20240111	-26.02	42950	20231117	320.26	244000	-26.02	20240111	142500	26.67	20240129	244000	-26.02	20240111	42950	320.26	20231117	0.10	N	450080	500	351 억		975563	N	N	327	N	00	N
66	20240219	161135	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	187600	-11000	5	-5.54	163515146000	853215	120.96	190300	199900	187000	258000	139100	198600	191655.02	1.37	0	29107	208200	203400	200700	195900	193200	202050	194550	351	59400	500	139020	100	1	68985218	129416	638.10	34.56	12	1.24	294.00	5428.00	244000	20240111	-23.11	42950	20231117	336.79	244000	-23.11	20240111	142500	31.65	20240129	244000	-23.11	20240111	42950	336.79	20231117	0.09	N	450080	500	351 억		943946	N	N	327	N	00	N
67	20240219	151137	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	188200	-10400	5	-5.24	152015586400	791925	112.27	190300	199900	188000	258000	139100	198600	191956.76	1.37	0	23772	208200	203400	200700	195900	193200	202050	194550	351	59400	500	139020	100	1	68985218	129830	640.14	34.67	12	1.15	294.00	5428.00	244000	20240111	-22.87	42950	20231117	338.18	244000	-22.87	20240111	142500	32.07	20240129	244000	-22.87	20240111	42950	338.18	20231117	0.09	N	450080	500	351 억		943946	N	N	738	N	00	N
68	20240219	141137	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	189500	-9100	5	-4.58	130314135400	676937	95.97	190300	199900	188100	258000	139100	198600	192505.24	1.37	0	16532	208200	203400	200700	195900	193200	202050	194550	351	59400	500	139020	100	1	68985218	130727	644.56	34.91	12	0.98	294.00	5428.00	244000	20240111	-22.34	42950	20231117	341.21	244000	-22.34	20240111	142500	32.98	20240129	244000	-22.34	20240111	42950	341.21	20231117	0.09	N	450080	500	351 억		943946	N	N	738	N	00	N
69	20240219	131135	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	190600	-8000	5	-4.03	96566077500	499369	70.80	190300	199900	190000	258000	139100	198600	193375.83	1.37	0	12902	208200	203400	200700	195900	193200	202050	194550	351	59400	500	139020	100	1	68985218	131486	648.30	35.11	12	0.72	294.00	5428.00	244000	20240111	-21.89	42950	20231117	343.77	244000	-21.89	20240111	142500	33.75	20240129	244000	-21.89	20240111	42950	343.77	20231117	0.09	N	450080	500	351 억		943946	N	N	738	N	00	N
70	20240219	121134	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	192400	-6200	5	-3.12	83699173300	432155	61.27	190300	199900	190000	258000	139100	198600	193678.20	1.37	0	12233	208200	203400	200700	195900	193200	202050	194550	351	59400	500	139020	100	1	68985218	132728	654.42	35.45	12	0.63	294.00	5428.00	244000	20240111	-21.15	42950	20231117	347.96	244000	-21.15	20240111	142500	35.02	20240129	244000	-21.15	20240111	42950	347.96	20231117	0.09	N	450080	500	351 억		943946	N	N	738	N	00	N
71	20240219	111130	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	192500	-6100	5	-3.07	70032527900	360928	51.17	190300	199900	190000	258000	139100	198600	194034.18	1.37	0	13070	208200	203400	200700	195900	193200	202050	194550	351	59400	500	139020	100	1	68985218	132797	654.76	35.46	12	0.52	294.00	5428.00	244000	20240111	-21.11	42950	20231117	348.20	244000	-21.11	20240111	142500	35.09	20240129	244000	-21.11	20240111	42950	348.20	20231117	0.09	N	450080	500	351 억		943946	N	N	738	N	00	N
72	20240219	101126	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	193300	-5300	5	-2.67	54773360400	281801	39.95	190300	199900	190000	258000	139100	198600	194368.41	1.37	0	12301	208200	203400	200700	195900	193200	202050	194550	351	59400	500	139020	100	1	68985218	133348	657.48	35.61	12	0.41	294.00	5428.00	244000	20240111	-20.78	42950	20231117	350.06	244000	-20.78	20240111	142500	35.65	20240129	244000	-20.78	20240111	42950	350.06	20231117	0.09	N	450080	500	351 억		943946	N	N	738	N	00	N
73	20240219	091128	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	194700	-3900	5	-1.96	17197431200	89168	12.64	190300	196600	190000	258000	139100	198600	192863.25	1.37	0	8395	208200	203400	200700	195900	193200	202050	194550	351	59400	500	139020	100	1	68985218	134314	662.24	35.87	12	0.13	294.00	5428.00	244000	20240111	-20.20	42950	20231117	353.32	244000	-20.20	20240111	142500	36.63	20240129	244000	-20.20	20240111	42950	353.32	20231117	0.09	N	450080	500	351 억		943946	N	N	738	N	00	N
74	20240216	161116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	198600	-1900	5	-0.95	137959618600	688421	58.32	205000	205500	198000	260500	140500	200500	200406.74	1.39	0	-6379	211833	206166	200333	194666	188833	209000	197500	351	60000	500	140350	100	1	68985218	137005	675.51	36.59	12	1.00	294.00	5428.00	244000	20240111	-18.61	42950	20231117	362.40	244000	-18.61	20240111	142500	39.37	20240129	244000	-18.61	20240111	42950	362.40	20231117	0.08	N	450080	500	351 억		955448	N	N	738	N	00	N
75	20240216	151128	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	199700	-800	5	-0.40	130703827600	651965	55.23	205000	205500	198000	260500	140500	200500	200476.75	1.39	0	-6990	211833	206166	200333	194666	188833	209000	197500	351	60000	500	140350	100	1	68985218	137763	679.25	36.79	12	0.95	294.00	5428.00	244000	20240111	-18.16	42950	20231117	364.96	244000	-18.16	20240111	142500	40.14	20240129	244000	-18.16	20240111	42950	364.96	20231117	0.08	N	450080	500	351 억		955448	N	N	947	N	00	N
76	20240216	141131	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	200000	-500	5	-0.25	115867873100	577685	48.94	205000	205500	198000	260500	140500	200500	200572.76	1.39	0	-9621	211833	206166	200333	194666	188833	209000	197500	351	60000	500	140350	500	1	68985218	137970	680.27	36.85	12	0.84	294.00	5428.00	244000	20240111	-18.03	42950	20231117	365.66	244000	-18.03	20240111	142500	40.35	20240129	244000	-18.03	20240111	42950	365.66	20231117	0.08	N	450080	500	351 억		955448	N	N	947	N	00	N
77	20240216	131123	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	200000	-500	5	-0.25	108626680100	541539	45.87	205000	205500	198000	260500	140500	200500	200588.84	1.39	0	-11919	211833	206166	200333	194666	188833	209000	197500	351	60000	500	140350	500	1	68985218	137970	680.27	36.85	12	0.79	294.00	5428.00	244000	20240111	-18.03	42950	20231117	365.66	244000	-18.03	20240111	142500	40.35	20240129	244000	-18.03	20240111	42950	365.66	20231117	0.08	N	450080	500	351 억		955448	N	N	947	N	00	N
78	20240216	121129	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	199300	-1200	5	-0.60	97566533700	486037	41.17	205000	205500	198000	260500	140500	200500	200738.90	1.39	0	-8629	211833	206166	200333	194666	188833	209000	197500	351	60000	500	140350	100	1	68985218	137488	677.89	36.72	12	0.70	294.00	5428.00	244000	20240111	-18.32	42950	20231117	364.03	244000	-18.32	20240111	142500	39.86	20240129	244000	-18.32	20240111	42950	364.03	20231117	0.08	N	450080	500	351 억		955448	N	N	947	N	00	N
79	20240216	111134	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	202000	1500	2	0.75	82334712600	410192	34.75	205000	205500	198000	260500	140500	200500	200722.38	1.39	0	-10287	211833	206166	200333	194666	188833	209000	197500	351	60000	500	140350	500	1	68985218	139350	687.07	37.21	12	0.59	294.00	5428.00	244000	20240111	-17.21	42950	20231117	370.31	244000	-17.21	20240111	142500	41.75	20240129	244000	-17.21	20240111	42950	370.31	20231117	0.08	N	450080	500	351 억		955448	N	N	947	N	00	N
80	20240216	091122	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	200000	-500	5	-0.25	28725785500	142014	12.03	205000	205500	199700	260500	140500	200500	202274.35	1.39	0	-19341	211833	206166	200333	194666	188833	209000	197500	351	60000	500	140350	500	1	68985218	137970	680.27	36.85	12	0.21	294.00	5428.00	244000	20240111	-18.03	42950	20231117	365.66	244000	-18.03	20240111	142500	40.35	20240129	244000	-18.03	20240111	42950	365.66	20231117	0.08	N	450080	500	351 억		955448	N	N	947	N	00	N
81	20240215	161116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	200500	500	2	0.25	235070628900	1172758	60.28	199700	206000	194500	260000	140000	200000	200442.55	1.29	0	69166	219933	209966	201533	191566	183133	205750	187350	351	60000	500	140000	500	1	68985218	138315	681.97	36.94	12	1.70	294.00	5428.00	244000	20240111	-17.83	42950	20231117	366.82	244000	-17.83	20240111	142500	40.70	20240129	244000	-17.83	20240111	42950	366.82	20231117	0.06	N	450080	500	351 억		892465	N	N	947	N	00	N
82	20240215	151124	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	201500	1500	2	0.75	222595798900	1110464	57.07	199700	206000	194500	260000	140000	200000	200453.24	1.29	0	66867	219933	209966	201533	191566	183133	205750	187350	351	60000	500	140000	500	1	68985218	139005	685.37	37.12	12	1.61	294.00	5428.00	244000	20240111	-17.42	42950	20231117	369.15	244000	-17.42	20240111	142500	41.40	20240129	244000	-17.42	20240111	42950	369.15	20231117	0.06	N	450080	500	351 억		892465	N	N	306	N	00	N
83	20240215	141116	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	200000	0	3	0.00	177583107900	888810	45.68	199700	203500	194500	260000	140000	200000	199798.57	1.29	0	52067	219933	209966	201533	191566	183133	205750	187350	351	60000	500	140000	500	1	68985218	137970	680.27	36.85	12	1.29	294.00	5428.00	244000	20240111	-18.03	42950	20231117	365.66	244000	-18.03	20240111	142500	40.35	20240129	244000	-18.03	20240111	42950	365.66	20231117	0.06	N	450080	500	351 억		892465	N	N	306	N	00	N
84	20240215	131038	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	200500	500	2	0.25	151415970300	758788	39.00	199700	203500	194500	260000	140000	200000	199549.36	1.29	0	48199	219933	209966	201533	191566	183133	205750	187350	351	60000	500	140000	500	1	68985218	138315	681.97	36.94	12	1.10	294.00	5428.00	244000	20240111	-17.83	42950	20231117	366.82	244000	-17.83	20240111	142500	40.70	20240129	244000	-17.83	20240111	42950	366.82	20231117	0.06	N	450080	500	351 억		892465	N	N	306	N	00	N
85	20240215	121117	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	199900	-100	5	-0.05	136802987700	685693	35.24	199700	203500	194500	260000	140000	200000	199510.06	1.29	0	37817	219933	209966	201533	191566	183133	205750	187350	351	60000	500	140000	100	1	68985218	137901	679.93	36.83	12	0.99	294.00	5428.00	244000	20240111	-18.07	42950	20231117	365.42	244000	-18.07	20240111	142500	40.28	20240129	244000	-18.07	20240111	42950	365.42	20231117	0.06	N	450080	500	351 억		892465	N	N	306	N	00	N
86	20240215	111108	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	198700	-1300	5	-0.65	123611441200	619688	31.85	199700	203500	194500	260000	140000	200000	199473.09	1.29	0	28963	219933	209966	201533	191566	183133	205750	187350	351	60000	500	140000	100	1	68985218	137074	675.85	36.61	12	0.90	294.00	5428.00	244000	20240111	-18.57	42950	20231117	362.63	244000	-18.57	20240111	142500	39.44	20240129	244000	-18.57	20240111	42950	362.63	20231117	0.06	N	450080	500	351 억		892465	N	N	306	N	00	N
87	20240215	091113	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	203000	3000	2	1.50	31439037000	156274	8.03	199700	203500	198400	260000	140000	200000	201184.12	1.29	0	246	219933	209966	201533	191566	183133	205750	187350	351	60000	500	140000	500	1	68985218	140040	690.48	37.40	12	0.23	294.00	5428.00	244000	20240111	-16.80	42950	20231117	372.64	244000	-16.80	20240111	142500	42.46	20240129	244000	-16.80	20240111	42950	372.64	20231117	0.06	N	450080	500	351 억		892465	N	N	306	N	00	N
88	20240214	161104	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	200000	-9500	5	-4.53	388005328500	1929739	55.82	202500	211500	193100	272000	147000	209500	201065.08	1.37	0	-49337	229633	219566	199433	189366	169233	224600	194400	351	62500	500	146650	500	1	68985218	137970	680.27	36.85	12	2.80	294.00	5428.00	244000	20240111	-18.03	42950	20231117	365.66	244000	-18.03	20240111	142500	40.35	20240129	244000	-18.03	20240111	42950	365.66	20231117	0.07	N	450080	500	351 억		944996	N	N	304	N	00	N
89	20240214	151108	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	200500	-9000	5	-4.30	375839256200	1869156	54.06	202500	211500	193100	272000	147000	209500	201071.54	1.37	0	-49064	229633	219566	199433	189366	169233	224600	194400	351	62500	500	146650	500	1	68985218	138315	681.97	36.94	12	2.71	294.00	5428.00	244000	20240111	-17.83	42950	20231117	366.82	244000	-17.83	20240111	142500	40.70	20240129	244000	-17.83	20240111	42950	366.82	20231117	0.07	N	450080	500	351 억		944996	N	N	184	N	00	N
90	20240214	141102	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	203500	-6000	5	-2.86	338367280100	1683019	48.68	202500	211500	193100	272000	147000	209500	201044.72	1.37	0	-37148	229633	219566	199433	189366	169233	224600	194400	351	62500	500	146650	500	1	68985218	140385	692.18	37.49	12	2.44	294.00	5428.00	244000	20240111	-16.60	42950	20231117	373.81	244000	-16.60	20240111	142500	42.81	20240129	244000	-16.60	20240111	42950	373.81	20231117	0.07	N	450080	500	351 억		944996	N	N	184	N	00	N
91	20240214	131106	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	204500	-5000	5	-2.39	313844856600	1562089	45.18	202500	211500	193100	272000	147000	209500	200910.17	1.37	0	-23871	229633	219566	199433	189366	169233	224600	194400	351	62500	500	146650	500	1	68985218	141075	695.58	37.68	12	2.26	294.00	5428.00	244000	20240111	-16.19	42950	20231117	376.14	244000	-16.19	20240111	142500	43.51	20240129	244000	-16.19	20240111	42950	376.14	20231117	0.07	N	450080	500	351 억		944996	N	N	184	N	00	N
92	20240214	121056	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	203500	-6000	5	-2.86	287377577100	1431267	41.40	202500	211500	193100	272000	147000	209500	200781.70	1.37	0	-18074	229633	219566	199433	189366	169233	224600	194400	351	62500	500	146650	500	1	68985218	140385	692.18	37.49	12	2.07	294.00	5428.00	244000	20240111	-16.60	42950	20231117	373.81	244000	-16.60	20240111	142500	42.81	20240129	244000	-16.60	20240111	42950	373.81	20231117	0.07	N	450080	500	351 억		944996	N	N	184	N	00	N
93	20240214	111101	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	205000	-4500	5	-2.15	221322745100	1112242	32.17	202500	205000	193100	272000	147000	209500	198982.12	1.37	0	-11562	229633	219566	199433	189366	169233	224600	194400	351	62500	500	146650	500	1	68985218	141420	697.28	37.77	12	1.61	294.00	5428.00	244000	20240111	-15.98	42950	20231117	377.30	244000	-15.98	20240111	142500	43.86	20240129	244000	-15.98	20240111	42950	377.30	20231117	0.07	N	450080	500	351 억		944996	N	N	184	N	00	N
94	20240214	091053	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	200500	-9000	5	-4.30	54276206100	270607	7.83	202500	202500	198500	272000	147000	209500	200551.73	1.37	0	-19992	229633	219566	199433	189366	169233	224600	194400	351	62500	500	146650	500	1	68985218	138315	681.97	36.94	12	0.39	294.00	5428.00	244000	20240111	-17.83	42950	20231117	366.82	244000	-17.83	20240111	142500	40.70	20240129	244000	-17.83	20240111	42950	366.82	20231117	0.07	N	450080	500	351 억		944996	N	N	184	N	00	N
95	20240213	161050	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	209500	37600	2	21.87	667805162700	3417280	255.77	180000	209500	179300	223000	120400	171900	195335.99	1.15	0	149240	182366	177132	170066	164832	157766	179750	167450	351	51100	500	120330	500	1	68985218	144524	712.59	38.60	12	4.95	294.00	5428.00	244000	20240111	-14.14	42950	20231117	387.78	244000	-14.14	20240111	142500	47.02	20240129	244000	-14.14	20240111	42950	387.78	20231117	0.09	N	450080	500	351 억		790134	N	N	184	N	00	N
96	20240213	151050	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	207500	35600	2	20.71	618988151200	3183055	238.24	180000	209000	179300	223000	120400	171900	194465.07	1.15	0	136139	182366	177132	170066	164832	157766	179750	167450	351	51100	500	120330	500	1	68985218	143144	705.78	38.23	12	4.61	294.00	5428.00	244000	20240111	-14.96	42950	20231117	383.12	244000	-14.96	20240111	142500	45.61	20240129	244000	-14.96	20240111	42950	383.12	20231117	0.09	N	450080	500	351 억		790134	N	N	1485	N	00	N
97	20240213	141059	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	194900	23000	2	13.38	493617140000	2559854	191.60	180000	200500	179300	223000	120400	171900	192831.96	1.15	0	81948	182366	177132	170066	164832	157766	179750	167450	351	51100	500	120330	100	1	68985218	134452	662.93	35.91	12	3.71	294.00	5428.00	244000	20240111	-20.12	42950	20231117	353.78	244000	-20.12	20240111	142500	36.77	20240129	244000	-20.12	20240111	42950	353.78	20231117	0.09	N	450080	500	351 억		790134	N	N	1485	N	00	N
98	20240213	131043	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	199600	27700	2	16.11	452921954700	2353900	176.18	180000	200500	179300	223000	120400	171900	192415.30	1.15	0	90125	182366	177132	170066	164832	157766	179750	167450	351	51100	500	120330	100	1	68985218	137694	678.91	36.77	12	3.41	294.00	5428.00	244000	20240111	-18.20	42950	20231117	364.73	244000	-18.20	20240111	142500	40.07	20240129	244000	-18.20	20240111	42950	364.73	20231117	0.09	N	450080	500	351 억		790134	N	N	1485	N	00	N
99	20240213	121057	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	195000	23100	2	13.44	413405654700	2154124	161.23	180000	200500	179300	223000	120400	171900	191915.59	1.15	0	65802	182366	177132	170066	164832	157766	179750	167450	351	51100	500	120330	100	1	68985218	134521	663.27	35.92	12	3.12	294.00	5428.00	244000	20240111	-20.08	42950	20231117	354.02	244000	-20.08	20240111	142500	36.84	20240129	244000	-20.08	20240111	42950	354.02	20231117	0.09	N	450080	500	351 억		790134	N	N	1485	N	00	N
100	20240213	111123	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	195300	23400	2	13.61	386942138000	2018317	151.06	180000	200500	179300	223000	120400	171900	191717.37	1.15	0	68644	182366	177132	170066	164832	157766	179750	167450	351	51100	500	120330	100	1	68985218	134728	664.29	35.98	12	2.93	294.00	5428.00	244000	20240111	-19.96	42950	20231117	354.71	244000	-19.96	20240111	142500	37.05	20240129	244000	-19.96	20240111	42950	354.71	20231117	0.09	N	450080	500	351 억		790134	N	N	1485	N	00	N
101	20240213	100943	57	100.00	KOSPI200		전기.전자	N	N	N	N		N	194100	22200	2	12.91	267972951400	1415063	105.91	180000	199100	179300	223000	120400	171900	189374.41	1.15	0	63914	182366	177132	170066	164832	157766	179750	167450	351	51100	500	120330	100	1	68985218	133900	660.20	35.76	12	2.05	294.00	5428.00	244000	20240111	-20.45	42950	20231117	351.92	244000	-20.45	20240111	142500	36.21	20240129	244000	-20.45	20240111	42950	351.92	20231117	0.09	N	450080	500	351 억		790134	N	N	1485	N	00	N