KissMeData/015260/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	160310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1193	151	2	14.49	12832440381	10009378	8586.07	1050	1354	1042	1354	730	1042	1282.07	0.00	0	-93024	1070	1055	1027	1012	984	1063	1020	226	312	500	700	1	1	45116894	538	-1.12	1.58	12	22.19	-1063.00	754.00	2620	20230502	-54.47	999	20240228	19.42	1650	-27.70	20240105	999	19.42	20240228	2620	-54.47	20230502	999	19.42	20240228	0.27	N	015260	500	225 억		0	N	N	74	N	00	N
3	20240229	150309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1189	147	2	14.11	12518338630	9746316	8360.41	1050	1354	1042	1354	730	1042	1284.42	0.00	0	-79320	1070	1055	1027	1012	984	1063	1020	226	312	500	700	1	1	45116894	536	-1.12	1.58	12	21.60	-1063.00	754.00	2620	20230502	-54.62	999	20240228	19.02	1650	-27.94	20240105	999	19.02	20240228	2620	-54.62	20230502	999	19.02	20240228	0.27	N	015260	500	225 억		0	N	N	201	N	00	N
4	20240229	140310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1225	183	2	17.56	11834855156	9169724	7865.81	1050	1354	1042	1354	730	1042	1290.64	0.00	0	-94034	1070	1055	1027	1012	984	1063	1020	226	312	500	700	1	1	45116894	553	-1.15	1.62	12	20.32	-1063.00	754.00	2620	20230502	-53.24	999	20240228	22.62	1650	-25.76	20240105	999	22.62	20240228	2620	-53.24	20230502	999	22.62	20240228	0.27	N	015260	500	225 억		0	N	N	201	N	00	N
5	20240229	130311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1260	218	2	20.92	11127089685	8595075	7372.87	1050	1354	1042	1354	730	1042	1294.59	0.00	0	-114958	1070	1055	1027	1012	984	1063	1020	226	312	500	700	1	1	45116894	568	-1.19	1.67	12	19.05	-1063.00	754.00	2620	20230502	-51.91	999	20240228	26.13	1650	-23.64	20240105	999	26.13	20240228	2620	-51.91	20230502	999	26.13	20240228	0.27	N	015260	500	225 억		0	N	N	201	N	00	N
6	20240229	120311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1168	126	2	12.09	9893735127	7594038	6514.18	1050	1354	1042	1354	730	1042	1302.83	0.00	0	-118951	1070	1055	1027	1012	984	1063	1020	226	312	500	700	1	1	45116894	527	-1.10	1.55	12	16.83	-1063.00	754.00	2620	20230502	-55.42	999	20240228	16.92	1650	-29.21	20240105	999	16.92	20240228	2620	-55.42	20230502	999	16.92	20240228	0.27	N	015260	500	225 억		0	N	N	201	N	00	N
7	20240229	110312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1331	289	2	27.74	7630883812	5786028	4963.27	1050	1354	1042	1354	730	1042	1318.85	0.00	0	-80017	1070	1055	1027	1012	984	1063	1020	226	312	500	700	1	1	45116894	601	-1.25	1.77	12	12.82	-1063.00	754.00	2620	20230502	-49.20	999	20240228	33.23	1650	-19.33	20240105	999	33.23	20240228	2620	-49.20	20230502	999	33.23	20240228	0.27	N	015260	500	225 억		0	N	N	201	N	00	N
8	20240229	100311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1354	312	1	29.94	4799161331	3669513	3147.72	1050	1354	1042	1354	730	1042	1307.85	0.00	0	-71488	1070	1055	1027	1012	984	1063	1020	226	312	500	700	1	1	45116894	611	-1.27	1.80	12	8.13	-1063.00	754.00	2620	20230502	-48.32	999	20240228	35.54	1650	-17.94	20240105	999	35.54	20240228	2620	-48.32	20230502	999	35.54	20240228	0.27	N	015260	500	225 억		0	N	N	201	N	00	N
9	20240229	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1056	14	2	1.34	15674156	14886	12.77	1050	1056	1042	1354	730	1042	1052.95	0.00	0	8899	1070	1055	1027	1012	984	1063	1020	226	312	500	700	1	1	45116894	476	-0.99	1.40	12	0.03	-1063.00	754.00	2620	20230502	-59.69	999	20240228	5.71	1650	-36.00	20240105	999	5.71	20240228	2620	-59.69	20230502	999	5.71	20240228	0.27	N	015260	500	225 억		0	N	N	201	N	00	N
10	20240228	160253	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1042	31	2	3.07	117774637	116548	196.18	1011	1042	999	1314	708	1011	1010.52	0.00	0	3113	1035	1023	1016	1004	997	1019	1000	226	303	500	680	1	1	45116894	470	-0.98	1.38	12	0.26	-1063.00	754.00	2620	20230502	-60.23	999	20240228	4.30	1650	-36.85	20240105	999	4.30	20240228	2620	-60.23	20230502	999	4.30	20240228	0.27	N	015260	500	225 억		0	N	N	201	N	00	N
11	20240228	150256	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1025	14	2	1.38	109840008	108881	183.27	1011	1029	999	1314	708	1011	1008.81	0.00	0	27	1035	1023	1016	1004	997	1019	1000	226	303	500	680	1	1	45116894	462	-0.96	1.36	12	0.24	-1063.00	754.00	2620	20230502	-60.88	999	20240228	2.60	1650	-37.88	20240105	999	2.60	20240228	2620	-60.88	20230502	999	2.60	20240228	0.27	N	015260	500	225 억		0	N	N	12	N	00	N
12	20240228	140311	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1005	-6	5	-0.59	81350130	80831	136.06	1011	1029	999	1314	708	1011	1006.42	0.00	0	-2500	1035	1023	1016	1004	997	1019	1000	226	303	500	680	1	1	45116894	453	-0.95	1.33	12	0.18	-1063.00	754.00	2620	20230502	-61.64	999	20240228	0.60	1650	-39.09	20240105	999	0.60	20240228	2620	-61.64	20230502	999	0.60	20240228	0.27	N	015260	500	225 억		0	N	N	12	N	00	N
13	20240228	130310	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1006	-5	5	-0.49	67896084	67418	113.48	1011	1029	1000	1314	708	1011	1007.09	0.00	0	-3071	1035	1023	1016	1004	997	1019	1000	226	303	500	680	1	1	45116894	454	-0.95	1.33	12	0.15	-1063.00	754.00	2620	20230502	-61.60	1000	20240228	0.60	1650	-39.03	20240105	1000	0.60	20240228	2620	-61.60	20230502	1000	0.60	20240228	0.27	N	015260	500	225 억		0	N	N	12	N	00	N
14	20240228	120312	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1002	-9	5	-0.89	33512557	33066	55.66	1011	1029	1002	1314	708	1011	1013.51	0.00	0	-2831	1035	1023	1016	1004	997	1019	1000	226	303	500	680	1	1	45116894	452	-0.94	1.33	12	0.07	-1063.00	754.00	2620	20230502	-61.76	1002	20240228	0.00	1650	-39.27	20240105	1002	0.00	20240228	2620	-61.76	20230502	1002	0.00	20240228	0.27	N	015260	500	225 억		0	N	N	12	N	00	N
15	20240228	110258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1015	4	2	0.40	17716584	17438	29.35	1011	1029	1010	1314	708	1011	1015.98	0.00	0	-1517	1035	1023	1016	1004	997	1019	1000	226	303	500	680	1	1	45116894	458	-0.95	1.35	12	0.04	-1063.00	754.00	2620	20230502	-61.26	1004	20240226	1.10	1650	-38.48	20240105	1004	1.10	20240226	2620	-61.26	20230502	1004	1.10	20240226	0.27	N	015260	500	225 억		0	N	N	12	N	00	N
16	20240228	100308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1021	10	2	0.99	4415295	4346	7.32	1011	1029	1010	1314	708	1011	1015.94	0.00	0	-947	1035	1023	1016	1004	997	1019	1000	226	303	500	680	1	1	45116894	461	-0.96	1.35	12	0.01	-1063.00	754.00	2620	20230502	-61.03	1004	20240226	1.69	1650	-38.12	20240105	1004	1.69	20240226	2620	-61.03	20230502	1004	1.69	20240226	0.27	N	015260	500	225 억		0	N	N	12	N	00	N
17	20240228	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1011	0	3	0.00	1115116	1103	1.86	1011	1011	1010	1314	708	1011	1010.98	0.00	0	-103	1035	1023	1016	1004	997	1019	1000	226	303	500	680	1	1	45116894	456	-0.95	1.34	12	0.00	-1063.00	754.00	2620	20230502	-61.41	1004	20240226	0.70	1650	-38.73	20240105	1004	0.70	20240226	2620	-61.41	20230502	1004	0.70	20240226	0.27	N	015260	500	225 억		0	N	N	12	N	00	N
18	20240227	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1011	-1	5	-0.10	60302840	59386	33.27	1020	1028	1009	1315	709	1012	1015.44	0.00	0	8554	1061	1036	1020	995	979	1028	987	226	303	500	680	1	1	45116894	456	-0.95	1.34	12	0.13	-1063.00	754.00	2620	20230502	-61.41	1004	20240226	0.70	1650	-38.73	20240105	1004	0.70	20240226	2620	-61.41	20230502	1004	0.70	20240226	0.27	N	015260	500	225 억		0	N	N	12	N	00	N
19	20240227	150310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1017	5	2	0.49	53714337	52871	29.62	1020	1028	1009	1315	709	1012	1015.95	0.00	0	8929	1061	1036	1020	995	979	1028	987	226	303	500	680	1	1	45116894	459	-0.96	1.35	12	0.12	-1063.00	754.00	2620	20230502	-61.18	1004	20240226	1.29	1650	-38.36	20240105	1004	1.29	20240226	2620	-61.18	20230502	1004	1.29	20240226	0.27	N	015260	500	225 억		0	N	N	23	N	00	N
20	20240227	140311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1019	7	2	0.69	51022048	50217	28.14	1020	1028	1009	1315	709	1012	1016.03	0.00	0	8166	1061	1036	1020	995	979	1028	987	226	303	500	680	1	1	45116894	460	-0.96	1.35	12	0.11	-1063.00	754.00	2620	20230502	-61.11	1004	20240226	1.49	1650	-38.24	20240105	1004	1.49	20240226	2620	-61.11	20230502	1004	1.49	20240226	0.27	N	015260	500	225 억		0	N	N	23	N	00	N
21	20240227	130251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1014	2	2	0.20	50711253	49912	27.96	1020	1028	1009	1315	709	1012	1016.01	0.00	0	8166	1061	1036	1020	995	979	1028	987	226	303	500	680	1	1	45116894	457	-0.95	1.34	12	0.11	-1063.00	754.00	2620	20230502	-61.30	1004	20240226	1.00	1650	-38.55	20240105	1004	1.00	20240226	2620	-61.30	20230502	1004	1.00	20240226	0.27	N	015260	500	225 억		0	N	N	23	N	00	N
22	20240227	120312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1014	2	2	0.20	49394069	48613	27.24	1020	1028	1009	1315	709	1012	1016.07	0.00	0	8161	1061	1036	1020	995	979	1028	987	226	303	500	680	1	1	45116894	457	-0.95	1.34	12	0.11	-1063.00	754.00	2620	20230502	-61.30	1004	20240226	1.00	1650	-38.55	20240105	1004	1.00	20240226	2620	-61.30	20230502	1004	1.00	20240226	0.27	N	015260	500	225 억		0	N	N	23	N	00	N
23	20240227	110310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1024	12	2	1.19	44972506	44263	24.80	1020	1028	1009	1315	709	1012	1016.03	0.00	0	5968	1061	1036	1020	995	979	1028	987	226	303	500	680	1	1	45116894	462	-0.96	1.36	12	0.10	-1063.00	754.00	2620	20230502	-60.92	1004	20240226	1.99	1650	-37.94	20240105	1004	1.99	20240226	2620	-60.92	20230502	1004	1.99	20240226	0.27	N	015260	500	225 억		0	N	N	23	N	00	N
24	20240227	100310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1014	2	2	0.20	35290725	34730	19.46	1020	1028	1009	1315	709	1012	1016.15	0.00	0	5343	1061	1036	1020	995	979	1028	987	226	303	500	680	1	1	45116894	457	-0.95	1.34	12	0.08	-1063.00	754.00	2620	20230502	-61.30	1004	20240226	1.00	1650	-38.55	20240105	1004	1.00	20240226	2620	-61.30	20230502	1004	1.00	20240226	0.27	N	015260	500	225 억		0	N	N	23	N	00	N
25	20240227	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1020	8	2	0.79	3193620	3131	1.75	1020	1020	1020	1315	709	1012	1020.00	0.00	0	-59	1061	1036	1020	995	979	1028	987	226	303	500	680	1	1	45116894	460	-0.96	1.35	12	0.01	-1063.00	754.00	2620	20230502	-61.07	1004	20240226	1.59	1650	-38.18	20240105	1004	1.59	20240226	2620	-61.07	20230502	1004	1.59	20240226	0.27	N	015260	500	225 억		0	N	N	23	N	00	N
26	20240226	160309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1012	-18	5	-1.75	177769596	175706	111.42	1045	1045	1004	1339	721	1030	1011.74	0.00	0	43798	1110	1070	1050	1010	990	1060	1000	226	309	500	700	1	1	45116894	457	-0.95	1.34	12	0.39	-1063.00	754.00	2620	20230502	-61.37	1004	20240226	0.80	1650	-38.67	20240105	1004	0.80	20240226	2620	-61.37	20230502	1004	0.80	20240226	0.27	N	015260	500	225 억		0	N	N	23	N	00	N
27	20240226	150309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1012	-18	5	-1.75	169974047	167998	106.54	1045	1045	1004	1339	721	1030	1011.76	0.00	0	43798	1110	1070	1050	1010	990	1060	1000	226	309	500	700	1	1	45116894	457	-0.95	1.34	12	0.37	-1063.00	754.00	2620	20230502	-61.37	1004	20240226	0.80	1650	-38.67	20240105	1004	0.80	20240226	2620	-61.37	20230502	1004	0.80	20240226	0.27	N	015260	500	225 억		0	N	N	6	N	00	N
28	20240226	140309	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1012	-18	5	-1.75	156823945	155000	98.29	1045	1045	1004	1339	721	1030	1011.77	0.00	0	46778	1110	1070	1050	1010	990	1060	1000	226	309	500	700	1	1	45116894	457	-0.95	1.34	12	0.34	-1063.00	754.00	2620	20230502	-61.37	1004	20240226	0.80	1650	-38.67	20240105	1004	0.80	20240226	2620	-61.37	20230502	1004	0.80	20240226	0.27	N	015260	500	225 억		0	N	N	6	N	00	N
29	20240226	130308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1014	-16	5	-1.55	150728723	148983	94.48	1045	1045	1004	1339	721	1030	1011.72	0.00	0	47130	1110	1070	1050	1010	990	1060	1000	226	309	500	700	1	1	45116894	457	-0.95	1.34	12	0.33	-1063.00	754.00	2620	20230502	-61.30	1004	20240226	1.00	1650	-38.55	20240105	1004	1.00	20240226	2620	-61.30	20230502	1004	1.00	20240226	0.27	N	015260	500	225 억		0	N	N	6	N	00	N
30	20240226	120308	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1008	-22	5	-2.14	132558012	130960	83.05	1045	1045	1004	1339	721	1030	1012.20	0.00	0	43415	1110	1070	1050	1010	990	1060	1000	226	309	500	700	1	1	45116894	455	-0.95	1.34	12	0.29	-1063.00	754.00	2620	20230502	-61.53	1004	20240226	0.40	1650	-38.91	20240105	1004	0.40	20240226	2620	-61.53	20230502	1004	0.40	20240226	0.27	N	015260	500	225 억		0	N	N	6	N	00	N
31	20240226	110307	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1014	-16	5	-1.55	101247776	99952	63.38	1045	1045	1004	1339	721	1030	1012.96	0.00	0	39316	1110	1070	1050	1010	990	1060	1000	226	309	500	700	1	1	45116894	457	-0.95	1.34	12	0.22	-1063.00	754.00	2620	20230502	-61.30	1004	20240226	1.00	1650	-38.55	20240105	1004	1.00	20240226	2620	-61.30	20230502	1004	1.00	20240226	0.27	N	015260	500	225 억		0	N	N	6	N	00	N
32	20240226	100304	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1012	-18	5	-1.75	53474093	52764	33.46	1045	1045	1004	1339	721	1030	1013.46	0.00	0	19381	1110	1070	1050	1010	990	1060	1000	226	309	500	700	1	1	45116894	457	-0.95	1.34	12	0.12	-1063.00	754.00	2620	20230502	-61.37	1004	20240226	0.80	1650	-38.67	20240105	1004	0.80	20240226	2620	-61.37	20230502	1004	0.80	20240226	0.27	N	015260	500	225 억		0	N	N	6	N	00	N
33	20240226	090303	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1010	-20	5	-1.94	15296248	15007	9.52	1045	1045	1010	1339	721	1030	1019.27	0.00	0	6292	1110	1070	1050	1010	990	1060	1000	226	309	500	700	1	1	45116894	456	-0.95	1.34	12	0.03	-1063.00	754.00	2620	20230502	-61.45	1010	20240226	0.00	1650	-38.79	20240105	1010	0.00	20240226	2620	-61.45	20230502	1010	0.00	20240226	0.27	N	015260	500	225 억		0	N	N	6	N	00	N
34	20240223	160306	57	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1030	-40	5	-3.74	161810142	154055	173.00	1061	1090	1030	1391	749	1070	1050.47	0.00	0	-17316	1099	1084	1071	1056	1043	1084	1056	226	321	500	720	1	1	45116894	465	-0.97	1.37	12	0.34	-1063.00	754.00	2620	20230502	-60.69	1030	20240223	0.00	1650	-37.58	20240105	1030	0.00	20240223	2620	-60.69	20230502	1030	0.00	20240223	0.27	N	015260	500	225 억		0	N	N	6	N	00	N
35	20240223	150305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1048	-22	5	-2.06	109136494	103277	115.98	1061	1090	1048	1391	749	1070	1056.74	0.00	0	-17753	1099	1084	1071	1056	1043	1084	1056	226	321	500	720	1	1	45116894	473	-0.99	1.39	12	0.23	-1063.00	754.00	2620	20230502	-60.00	1034	20240208	1.35	1650	-36.48	20240105	1034	1.35	20240208	2620	-60.00	20230502	1034	1.35	20240208	0.27	N	015260	500	225 억		0	N	N	25	N	00	N
36	20240223	140304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1058	-12	5	-1.12	34698890	32614	36.62	1061	1090	1058	1391	749	1070	1063.93	0.00	0	-6832	1099	1084	1071	1056	1043	1084	1056	226	321	500	720	1	1	45116894	477	-1.00	1.40	12	0.07	-1063.00	754.00	2620	20230502	-59.62	1034	20240208	2.32	1650	-35.88	20240105	1034	2.32	20240208	2620	-59.62	20230502	1034	2.32	20240208	0.27	N	015260	500	225 억		0	N	N	25	N	00	N
37	20240223	130304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1063	-7	5	-0.65	20726338	19438	21.83	1061	1090	1058	1391	749	1070	1066.28	0.00	0	-5892	1099	1084	1071	1056	1043	1084	1056	226	321	500	720	1	1	45116894	480	-1.00	1.41	12	0.04	-1063.00	754.00	2620	20230502	-59.43	1034	20240208	2.80	1650	-35.58	20240105	1034	2.80	20240208	2620	-59.43	20230502	1034	2.80	20240208	0.27	N	015260	500	225 억		0	N	N	25	N	00	N
38	20240223	120305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1066	-4	5	-0.37	16247993	15230	17.10	1061	1090	1058	1391	749	1070	1066.84	0.00	0	-4782	1099	1084	1071	1056	1043	1084	1056	226	321	500	720	1	1	45116894	481	-1.00	1.41	12	0.03	-1063.00	754.00	2620	20230502	-59.31	1034	20240208	3.09	1650	-35.39	20240105	1034	3.09	20240208	2620	-59.31	20230502	1034	3.09	20240208	0.27	N	015260	500	225 억		0	N	N	25	N	00	N
39	20240223	110304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1066	-4	5	-0.37	11369995	10657	11.97	1061	1090	1058	1391	749	1070	1066.90	0.00	0	-4238	1099	1084	1071	1056	1043	1084	1056	226	321	500	720	1	1	45116894	481	-1.00	1.41	12	0.02	-1063.00	754.00	2620	20230502	-59.31	1034	20240208	3.09	1650	-35.39	20240105	1034	3.09	20240208	2620	-59.31	20230502	1034	3.09	20240208	0.27	N	015260	500	225 억		0	N	N	25	N	00	N
40	20240223	100302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	-1	5	-0.09	10427391	9773	10.97	1061	1090	1058	1391	749	1070	1066.96	0.00	0	-4091	1099	1084	1071	1056	1043	1084	1056	226	321	500	720	1	1	45116894	482	-1.01	1.42	12	0.02	-1063.00	754.00	2620	20230502	-59.20	1034	20240208	3.38	1650	-35.21	20240105	1034	3.38	20240208	2620	-59.20	20230502	1034	3.38	20240208	0.27	N	015260	500	225 억		0	N	N	25	N	00	N
41	20240223	090304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1058	-12	5	-1.12	2351107	2214	2.49	1061	1090	1058	1391	749	1070	1061.93	0.00	0	127	1099	1084	1071	1056	1043	1084	1056	226	321	500	720	1	1	45116894	477	-1.00	1.40	12	0.00	-1063.00	754.00	2620	20230502	-59.62	1034	20240208	2.32	1650	-35.88	20240105	1034	2.32	20240208	2620	-59.62	20230502	1034	2.32	20240208	0.27	N	015260	500	225 억		0	N	N	25	N	00	N
42	20240222	160257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1070	0	3	0.00	94884046	89050	210.18	1070	1086	1058	1391	749	1070	1065.44	0.00	0	-6307	1085	1077	1068	1060	1051	1073	1056	226	321	500	720	1	1	45116894	483	-1.01	1.42	12	0.20	-1063.00	754.00	2620	20230502	-59.16	1034	20240208	3.48	1650	-35.15	20240105	1034	3.48	20240208	2620	-59.16	20230502	1034	3.48	20240208	0.27	N	015260	500	225 억		0	N	N	25	N	00	N
43	20240222	150303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1065	-5	5	-0.47	81568609	76591	180.77	1070	1086	1058	1391	749	1070	1064.99	0.00	0	-2456	1085	1077	1068	1060	1051	1073	1056	226	321	500	720	1	1	45116894	480	-1.00	1.41	12	0.17	-1063.00	754.00	2620	20230502	-59.35	1034	20240208	3.00	1650	-35.45	20240105	1034	3.00	20240208	2620	-59.35	20230502	1034	3.00	20240208	0.27	N	015260	500	225 억		0	N	N	0	N	00	N
44	20240222	140304	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1067	-3	5	-0.28	77592107	72843	171.93	1070	1086	1058	1391	749	1070	1065.20	0.00	0	-2392	1085	1077	1068	1060	1051	1073	1056	226	321	500	720	1	1	45116894	481	-1.00	1.42	12	0.16	-1063.00	754.00	2620	20230502	-59.27	1034	20240208	3.19	1650	-35.33	20240105	1034	3.19	20240208	2620	-59.27	20230502	1034	3.19	20240208	0.27	N	015260	500	225 억		0	N	N	0	N	00	N
45	20240222	130257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	-1	5	-0.09	41389465	38712	91.37	1070	1086	1060	1391	749	1070	1069.16	0.00	0	-1229	1085	1077	1068	1060	1051	1073	1056	226	321	500	720	1	1	45116894	482	-1.01	1.42	12	0.09	-1063.00	754.00	2620	20230502	-59.20	1034	20240208	3.38	1650	-35.21	20240105	1034	3.38	20240208	2620	-59.20	20230502	1034	3.38	20240208	0.27	N	015260	500	225 억		0	N	N	0	N	00	N
46	20240222	120303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1070	0	3	0.00	38401607	35911	84.76	1070	1086	1060	1391	749	1070	1069.35	0.00	0	-199	1085	1077	1068	1060	1051	1073	1056	226	321	500	720	1	1	45116894	483	-1.01	1.42	12	0.08	-1063.00	754.00	2620	20230502	-59.16	1034	20240208	3.48	1650	-35.15	20240105	1034	3.48	20240208	2620	-59.16	20230502	1034	3.48	20240208	0.27	N	015260	500	225 억		0	N	N	0	N	00	N
47	20240222	110302	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	-1	5	-0.09	32564073	30411	71.78	1070	1086	1061	1391	749	1070	1070.80	0.00	0	74	1085	1077	1068	1060	1051	1073	1056	226	321	500	720	1	1	45116894	482	-1.01	1.42	12	0.07	-1063.00	754.00	2620	20230502	-59.20	1034	20240208	3.38	1650	-35.21	20240105	1034	3.38	20240208	2620	-59.20	20230502	1034	3.38	20240208	0.27	N	015260	500	225 억		0	N	N	0	N	00	N
48	20240222	100300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1083	13	2	1.21	7679771	7128	16.82	1070	1086	1070	1391	749	1070	1077.41	0.00	0	-288	1085	1077	1068	1060	1051	1073	1056	226	321	500	720	1	1	45116894	489	-1.02	1.44	12	0.02	-1063.00	754.00	2620	20230502	-58.66	1034	20240208	4.74	1650	-34.36	20240105	1034	4.74	20240208	2620	-58.66	20230502	1034	4.74	20240208	0.27	N	015260	500	225 억		0	N	N	0	N	00	N
49	20240222	090303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1086	16	2	1.50	2185604	2042	4.82	1070	1086	1070	1391	749	1070	1070.33	0.00	0	-122	1085	1077	1068	1060	1051	1073	1056	226	321	500	720	1	1	45116894	490	-1.02	1.44	12	0.00	-1063.00	754.00	2620	20230502	-58.55	1034	20240208	5.03	1650	-34.18	20240105	1034	5.03	20240208	2620	-58.55	20230502	1034	5.03	20240208	0.27	N	015260	500	225 억		0	N	N	0	N	00	N
50	20240221	160300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1070	-6	5	-0.56	45052142	42350	28.87	1076	1076	1059	1398	754	1076	1063.81	0.00	0	-8888	1111	1093	1067	1049	1023	1080	1036	226	322	500	730	1	1	45116894	483	-1.01	1.42	12	0.09	-1063.00	754.00	2620	20230502	-59.16	1034	20240208	3.48	1650	-35.15	20240105	1034	3.48	20240208	2620	-59.16	20230502	1034	3.48	20240208	0.29	N	015260	500	225 억		0	N	N	26	N	00	N
51	20240221	150258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	-7	5	-0.65	35106127	33044	22.53	1076	1076	1059	1398	754	1076	1062.41	0.00	0	-7148	1111	1093	1067	1049	1023	1080	1036	226	322	500	730	1	1	45116894	482	-1.01	1.42	12	0.07	-1063.00	754.00	2620	20230502	-59.20	1034	20240208	3.38	1650	-35.21	20240105	1034	3.38	20240208	2620	-59.20	20230502	1034	3.38	20240208	0.29	N	015260	500	225 억		0	N	N	26	N	00	N
52	20240221	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1065	-11	5	-1.02	31924186	30060	20.49	1076	1076	1059	1398	754	1076	1062.02	0.00	0	-6697	1111	1093	1067	1049	1023	1080	1036	226	322	500	730	1	1	45116894	480	-1.00	1.41	12	0.07	-1063.00	754.00	2620	20230502	-59.35	1034	20240208	3.00	1650	-35.45	20240105	1034	3.00	20240208	2620	-59.35	20230502	1034	3.00	20240208	0.29	N	015260	500	225 억		0	N	N	26	N	00	N
53	20240221	130259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1066	-10	5	-0.93	27801185	26192	17.86	1076	1076	1059	1398	754	1076	1061.44	0.00	0	-5561	1111	1093	1067	1049	1023	1080	1036	226	322	500	730	1	1	45116894	481	-1.00	1.41	12	0.06	-1063.00	754.00	2620	20230502	-59.31	1034	20240208	3.09	1650	-35.39	20240105	1034	3.09	20240208	2620	-59.31	20230502	1034	3.09	20240208	0.29	N	015260	500	225 억		0	N	N	26	N	00	N
54	20240221	120300	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1059	-17	5	-1.58	23856262	22476	15.32	1076	1076	1059	1398	754	1076	1061.41	0.00	0	-4865	1111	1093	1067	1049	1023	1080	1036	226	322	500	730	1	1	45116894	478	-1.00	1.40	12	0.05	-1063.00	754.00	2620	20230502	-59.58	1034	20240208	2.42	1650	-35.82	20240105	1034	2.42	20240208	2620	-59.58	20230502	1034	2.42	20240208	0.29	N	015260	500	225 억		0	N	N	26	N	00	N
55	20240221	110301	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1063	-13	5	-1.21	10183192	9584	6.53	1076	1076	1059	1398	754	1076	1062.52	0.00	0	-3520	1111	1093	1067	1049	1023	1080	1036	226	322	500	730	1	1	45116894	480	-1.00	1.41	12	0.02	-1063.00	754.00	2620	20230502	-59.43	1034	20240208	2.80	1650	-35.58	20240105	1034	2.80	20240208	2620	-59.43	20230502	1034	2.80	20240208	0.29	N	015260	500	225 억		0	N	N	26	N	00	N
56	20240221	100259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1064	-12	5	-1.12	3040538	2856	1.95	1076	1076	1061	1398	754	1076	1064.61	0.00	0	-1385	1111	1093	1067	1049	1023	1080	1036	226	322	500	730	1	1	45116894	480	-1.00	1.41	12	0.01	-1063.00	754.00	2620	20230502	-59.39	1034	20240208	2.90	1650	-35.52	20240105	1034	2.90	20240208	2620	-59.39	20230502	1034	2.90	20240208	0.29	N	015260	500	225 억		0	N	N	26	N	00	N
57	20240221	090259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1076	0	3	0.00	208744	194	0.13	1076	1076	1076	1398	754	1076	1076.00	0.00	0	-46	1111	1093	1067	1049	1023	1080	1036	226	322	500	730	1	1	45116894	485	-1.01	1.43	12	0.00	-1063.00	754.00	2620	20230502	-58.93	1034	20240208	4.06	1650	-34.79	20240105	1034	4.06	20240208	2620	-58.93	20230502	1034	4.06	20240208	0.29	N	015260	500	225 억		0	N	N	26	N	00	N
58	20240220	160256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1076	-9	5	-0.83	154835523	146388	140.29	1085	1085	1041	1410	760	1085	1057.71	0.00	0	-12519	1111	1098	1087	1074	1063	1092	1068	226	325	500	730	1	1	45116894	485	-1.01	1.43	12	0.32	-1063.00	754.00	2620	20230502	-58.93	1034	20240208	4.06	1650	-34.79	20240105	1034	4.06	20240208	2620	-58.93	20230502	1034	4.06	20240208	0.29	N	015260	500	225 억		0	N	N	26	N	00	N
59	20240220	150258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1059	-26	5	-2.40	141899507	134311	128.72	1085	1085	1041	1410	760	1085	1056.50	0.00	0	-11739	1111	1098	1087	1074	1063	1092	1068	226	325	500	730	1	1	45116894	478	-1.00	1.40	12	0.30	-1063.00	754.00	2620	20230502	-59.58	1034	20240208	2.42	1650	-35.82	20240105	1034	2.42	20240208	2620	-59.58	20230502	1034	2.42	20240208	0.29	N	015260	500	225 억		0	N	N	71	N	00	N
60	20240220	140258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1052	-33	5	-3.04	130829279	123817	118.66	1085	1085	1041	1410	760	1085	1056.63	0.00	0	-10242	1111	1098	1087	1074	1063	1092	1068	226	325	500	730	1	1	45116894	475	-0.99	1.40	12	0.27	-1063.00	754.00	2620	20230502	-59.85	1034	20240208	1.74	1650	-36.24	20240105	1034	1.74	20240208	2620	-59.85	20230502	1034	1.74	20240208	0.29	N	015260	500	225 억		0	N	N	71	N	00	N
61	20240220	130258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1055	-30	5	-2.76	127776013	120918	115.88	1085	1085	1041	1410	760	1085	1056.72	0.00	0	-9736	1111	1098	1087	1074	1063	1092	1068	226	325	500	730	1	1	45116894	476	-0.99	1.40	12	0.27	-1063.00	754.00	2620	20230502	-59.73	1034	20240208	2.03	1650	-36.06	20240105	1034	2.03	20240208	2620	-59.73	20230502	1034	2.03	20240208	0.29	N	015260	500	225 억		0	N	N	71	N	00	N
62	20240220	120257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1053	-32	5	-2.95	94662974	89359	85.64	1085	1085	1050	1410	760	1085	1059.36	0.00	0	-8769	1111	1098	1087	1074	1063	1092	1068	226	325	500	730	1	1	45116894	475	-0.99	1.40	12	0.20	-1063.00	754.00	2620	20230502	-59.81	1034	20240208	1.84	1650	-36.18	20240105	1034	1.84	20240208	2620	-59.81	20230502	1034	1.84	20240208	0.29	N	015260	500	225 억		0	N	N	71	N	00	N
63	20240220	110256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1058	-27	5	-2.49	54130061	50910	48.79	1085	1085	1055	1410	760	1085	1063.25	0.00	0	-8993	1111	1098	1087	1074	1063	1092	1068	226	325	500	730	1	1	45116894	477	-1.00	1.40	12	0.11	-1063.00	754.00	2620	20230502	-59.62	1034	20240208	2.32	1650	-35.88	20240105	1034	2.32	20240208	2620	-59.62	20230502	1034	2.32	20240208	0.29	N	015260	500	225 억		0	N	N	71	N	00	N
64	20240220	100246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1066	-19	5	-1.75	41250988	38740	37.13	1085	1085	1057	1410	760	1085	1064.82	0.00	0	-9624	1111	1098	1087	1074	1063	1092	1068	226	325	500	730	1	1	45116894	481	-1.00	1.41	12	0.09	-1063.00	754.00	2620	20230502	-59.31	1034	20240208	3.09	1650	-35.39	20240105	1034	3.09	20240208	2620	-59.31	20230502	1034	3.09	20240208	0.29	N	015260	500	225 억		0	N	N	71	N	00	N
65	20240220	090259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1070	-15	5	-1.38	909508	847	0.81	1085	1085	1070	1410	760	1085	1073.80	0.00	0	-406	1111	1098	1087	1074	1063	1092	1068	226	325	500	730	1	1	45116894	483	-1.01	1.42	12	0.00	-1063.00	754.00	2620	20230502	-59.16	1034	20240208	3.48	1650	-35.15	20240105	1034	3.48	20240208	2620	-59.16	20230502	1034	3.48	20240208	0.29	N	015260	500	225 억		0	N	N	71	N	00	N
66	20240219	160257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1085	-15	5	-1.36	111691981	103194	69.80	1100	1100	1076	1430	770	1100	1082.35	0.00	0	-6366	1187	1143	1115	1071	1043	1129	1057	226	330	500	740	1	1	45116894	490	-1.02	1.44	12	0.23	-1063.00	754.00	2620	20230502	-58.59	1034	20240208	4.93	1650	-34.24	20240105	1034	4.93	20240208	2620	-58.59	20230502	1034	4.93	20240208	0.29	N	015260	500	225 억		0	N	N	71	N	00	N
67	20240219	150259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1077	-23	5	-2.09	99568494	91985	62.22	1100	1100	1076	1430	770	1100	1082.44	0.00	0	-5646	1187	1143	1115	1071	1043	1129	1057	226	330	500	740	1	1	45116894	486	-1.01	1.43	12	0.20	-1063.00	754.00	2620	20230502	-58.89	1034	20240208	4.16	1650	-34.73	20240105	1034	4.16	20240208	2620	-58.89	20230502	1034	4.16	20240208	0.29	N	015260	500	225 억		0	N	N	31	N	00	N
68	20240219	140259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1079	-21	5	-1.91	90150808	83249	56.31	1100	1100	1076	1430	770	1100	1082.91	0.00	0	-1140	1187	1143	1115	1071	1043	1129	1057	226	330	500	740	1	1	45116894	487	-1.02	1.43	12	0.18	-1063.00	754.00	2620	20230502	-58.82	1034	20240208	4.35	1650	-34.61	20240105	1034	4.35	20240208	2620	-58.82	20230502	1034	4.35	20240208	0.29	N	015260	500	225 억		0	N	N	31	N	00	N
69	20240219	130259	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1079	-21	5	-1.91	63627854	58642	39.67	1100	1100	1076	1430	770	1100	1085.02	0.00	0	139	1187	1143	1115	1071	1043	1129	1057	226	330	500	740	1	1	45116894	487	-1.02	1.43	12	0.13	-1063.00	754.00	2620	20230502	-58.82	1034	20240208	4.35	1650	-34.61	20240105	1034	4.35	20240208	2620	-58.82	20230502	1034	4.35	20240208	0.29	N	015260	500	225 억		0	N	N	31	N	00	N
70	20240219	120257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1089	-11	5	-1.00	28141774	25834	17.47	1100	1100	1076	1430	770	1100	1089.33	0.00	0	2977	1187	1143	1115	1071	1043	1129	1057	226	330	500	740	1	1	45116894	491	-1.02	1.44	12	0.06	-1063.00	754.00	2620	20230502	-58.44	1034	20240208	5.32	1650	-34.00	20240105	1034	5.32	20240208	2620	-58.44	20230502	1034	5.32	20240208	0.29	N	015260	500	225 억		0	N	N	31	N	00	N
71	20240219	110257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1091	-9	5	-0.82	25765687	23654	16.00	1100	1100	1076	1430	770	1100	1089.27	0.00	0	3290	1187	1143	1115	1071	1043	1129	1057	226	330	500	740	1	1	45116894	492	-1.03	1.45	12	0.05	-1063.00	754.00	2620	20230502	-58.36	1034	20240208	5.51	1650	-33.88	20240105	1034	5.51	20240208	2620	-58.36	20230502	1034	5.51	20240208	0.29	N	015260	500	225 억		0	N	N	31	N	00	N
72	20240219	100256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1092	-8	5	-0.73	19580336	17970	12.16	1100	1100	1076	1430	770	1100	1089.61	0.00	0	3894	1187	1143	1115	1071	1043	1129	1057	226	330	500	740	1	1	45116894	493	-1.03	1.45	12	0.04	-1063.00	754.00	2620	20230502	-58.32	1034	20240208	5.61	1650	-33.82	20240105	1034	5.61	20240208	2620	-58.32	20230502	1034	5.61	20240208	0.29	N	015260	500	225 억		0	N	N	31	N	00	N
73	20240219	090256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1100	0	3	0.00	696300	633	0.43	1100	1100	1100	1430	770	1100	1100.00	0.00	0	-28	1187	1143	1115	1071	1043	1129	1057	226	330	500	740	1	1	45116894	496	-1.03	1.46	12	0.00	-1063.00	754.00	2620	20230502	-58.02	1034	20240208	6.38	1650	-33.33	20240105	1034	6.38	20240208	2620	-58.02	20230502	1034	6.38	20240208	0.29	N	015260	500	225 억		0	N	N	31	N	00	N
74	20240216	160255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1100	-19	5	-1.70	160375719	145160	81.80	1159	1159	1087	1454	784	1119	1104.82	0.00	0	-31738	1164	1141	1097	1074	1030	1153	1086	226	335	500	760	1	1	45116894	496	-1.03	1.46	12	0.32	-1063.00	754.00	2620	20230502	-58.02	1034	20240208	6.38	1650	-33.33	20240105	1034	6.38	20240208	2620	-58.02	20230502	1034	6.38	20240208	0.29	N	015260	500	225 억		0	N	N	31	N	00	N
75	20240216	150256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1093	-26	5	-2.32	147223342	133173	75.04	1159	1159	1087	1454	784	1119	1105.50	0.00	0	-31072	1164	1141	1097	1074	1030	1153	1086	226	335	500	760	1	1	45116894	493	-1.03	1.45	12	0.30	-1063.00	754.00	2620	20230502	-58.28	1034	20240208	5.71	1650	-33.76	20240105	1034	5.71	20240208	2620	-58.28	20230502	1034	5.71	20240208	0.29	N	015260	500	225 억		0	N	N	28	N	00	N
76	20240216	140258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1098	-21	5	-1.88	141779843	128198	72.24	1159	1159	1087	1454	784	1119	1105.94	0.00	0	-30250	1164	1141	1097	1074	1030	1153	1086	226	335	500	760	1	1	45116894	495	-1.03	1.46	12	0.28	-1063.00	754.00	2620	20230502	-58.09	1034	20240208	6.19	1650	-33.45	20240105	1034	6.19	20240208	2620	-58.09	20230502	1034	6.19	20240208	0.29	N	015260	500	225 억		0	N	N	28	N	00	N
77	20240216	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	-29	5	-2.59	136383370	123251	69.45	1159	1159	1087	1454	784	1119	1106.55	0.00	0	-30324	1164	1141	1097	1074	1030	1153	1086	226	335	500	760	1	1	45116894	492	-1.03	1.45	12	0.27	-1063.00	754.00	2620	20230502	-58.40	1034	20240208	5.42	1650	-33.94	20240105	1034	5.42	20240208	2620	-58.40	20230502	1034	5.42	20240208	0.29	N	015260	500	225 억		0	N	N	28	N	00	N
78	20240216	120257	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	-29	5	-2.59	124428338	112292	63.28	1159	1159	1090	1454	784	1119	1108.08	0.00	0	-27773	1164	1141	1097	1074	1030	1153	1086	226	335	500	760	1	1	45116894	492	-1.03	1.45	12	0.25	-1063.00	754.00	2620	20230502	-58.40	1034	20240208	5.42	1650	-33.94	20240105	1034	5.42	20240208	2620	-58.40	20230502	1034	5.42	20240208	0.29	N	015260	500	225 억		0	N	N	28	N	00	N
79	20240216	110258	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1096	-23	5	-2.06	91766247	82405	46.43	1159	1159	1092	1454	784	1119	1113.60	0.00	0	-27548	1164	1141	1097	1074	1030	1153	1086	226	335	500	760	1	1	45116894	494	-1.03	1.45	12	0.18	-1063.00	754.00	2620	20230502	-58.17	1034	20240208	6.00	1650	-33.58	20240105	1034	6.00	20240208	2620	-58.17	20230502	1034	6.00	20240208	0.29	N	015260	500	225 억		0	N	N	28	N	00	N
80	20240216	100256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1101	-18	5	-1.61	62969086	56130	31.63	1159	1159	1101	1454	784	1119	1121.84	0.00	0	-20629	1164	1141	1097	1074	1030	1153	1086	226	335	500	760	1	1	45116894	497	-1.04	1.46	12	0.12	-1063.00	754.00	2620	20230502	-57.98	1034	20240208	6.48	1650	-33.27	20240105	1034	6.48	20240208	2620	-57.98	20230502	1034	6.48	20240208	0.29	N	015260	500	225 억		0	N	N	28	N	00	N
81	20240216	090252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1134	15	2	1.34	17542898	15329	8.64	1159	1159	1125	1454	784	1119	1144.43	0.00	0	-6713	1164	1141	1097	1074	1030	1153	1086	226	335	500	760	1	1	45116894	512	-1.07	1.50	12	0.03	-1063.00	754.00	2620	20230502	-56.72	1034	20240208	9.67	1650	-31.27	20240105	1034	9.67	20240208	2620	-56.72	20230502	1034	9.67	20240208	0.29	N	015260	500	225 억		0	N	N	28	N	00	N
82	20240215	160255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1119	67	2	6.37	178425770	163906	94.24	1053	1120	1053	1367	737	1052	1088.58	0.00	0	35903	1110	1080	1060	1030	1010	1071	1021	226	315	500	710	1	1	45116894	505	-1.05	1.48	12	0.36	-1063.00	754.00	2620	20230502	-57.29	1034	20240208	8.22	1650	-32.18	20240105	1034	8.22	20240208	2620	-57.29	20230502	1034	8.22	20240208	0.31	N	015260	500	225 억		0	N	N	28	N	00	N
83	20240215	150256	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1081	29	2	2.76	163346063	150331	86.43	1053	1120	1053	1367	737	1052	1086.58	0.00	0	36588	1110	1080	1060	1030	1010	1071	1021	226	315	500	710	1	1	45116894	488	-1.02	1.43	12	0.33	-1063.00	754.00	2620	20230502	-58.74	1034	20240208	4.55	1650	-34.48	20240105	1034	4.55	20240208	2620	-58.74	20230502	1034	4.55	20240208	0.31	N	015260	500	225 억		0	N	N	11	N	00	N
84	20240215	140254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1087	35	2	3.33	135023563	124209	71.42	1053	1120	1053	1367	737	1052	1087.07	0.00	0	27602	1110	1080	1060	1030	1010	1071	1021	226	315	500	710	1	1	45116894	490	-1.02	1.44	12	0.28	-1063.00	754.00	2620	20230502	-58.51	1034	20240208	5.13	1650	-34.12	20240105	1034	5.13	20240208	2620	-58.51	20230502	1034	5.13	20240208	0.31	N	015260	500	225 억		0	N	N	11	N	00	N
85	20240215	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1118	66	2	6.27	100963592	92944	53.44	1053	1120	1053	1367	737	1052	1086.28	0.00	0	23353	1110	1080	1060	1030	1010	1071	1021	226	315	500	710	1	1	45116894	504	-1.05	1.48	12	0.21	-1063.00	754.00	2620	20230502	-57.33	1034	20240208	8.12	1650	-32.24	20240105	1034	8.12	20240208	2620	-57.33	20230502	1034	8.12	20240208	0.31	N	015260	500	225 억		0	N	N	11	N	00	N
86	20240215	120255	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1082	30	2	2.85	52683483	49000	28.17	1053	1091	1053	1367	737	1052	1075.17	0.00	0	4524	1110	1080	1060	1030	1010	1071	1021	226	315	500	710	1	1	45116894	488	-1.02	1.44	12	0.11	-1063.00	754.00	2620	20230502	-58.70	1034	20240208	4.64	1650	-34.42	20240105	1034	4.64	20240208	2620	-58.70	20230502	1034	4.64	20240208	0.31	N	015260	500	225 억		0	N	N	11	N	00	N
87	20240215	110253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1080	28	2	2.66	42236523	39344	22.62	1053	1091	1053	1367	737	1052	1073.52	0.00	0	2561	1110	1080	1060	1030	1010	1071	1021	226	315	500	710	1	1	45116894	487	-1.02	1.43	12	0.09	-1063.00	754.00	2620	20230502	-58.78	1034	20240208	4.45	1650	-34.55	20240105	1034	4.45	20240208	2620	-58.78	20230502	1034	4.45	20240208	0.31	N	015260	500	225 억		0	N	N	11	N	00	N
88	20240215	100254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1081	29	2	2.76	25783371	24068	13.84	1053	1091	1053	1367	737	1052	1071.27	0.00	0	2675	1110	1080	1060	1030	1010	1071	1021	226	315	500	710	1	1	45116894	488	-1.02	1.43	12	0.05	-1063.00	754.00	2620	20230502	-58.74	1034	20240208	4.55	1650	-34.48	20240105	1034	4.55	20240208	2620	-58.74	20230502	1034	4.55	20240208	0.31	N	015260	500	225 억		0	N	N	11	N	00	N
89	20240215	090252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1054	2	2	0.19	1010312	959	0.55	1053	1055	1053	1367	737	1052	1053.51	0.00	0	9	1110	1080	1060	1030	1010	1071	1021	226	315	500	710	1	1	45116894	476	-0.99	1.40	12	0.00	-1063.00	754.00	2620	20230502	-59.77	1034	20240208	1.93	1650	-36.12	20240105	1034	1.93	20240208	2620	-59.77	20230502	1034	1.93	20240208	0.31	N	015260	500	225 억		0	N	N	11	N	00	N
90	20240214	160251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1052	-39	5	-3.57	183483371	172674	237.68	1090	1090	1040	1418	764	1091	1062.60	0.00	0	832	1170	1130	1100	1060	1030	1150	1080	226	327	500	740	1	1	45116894	475	-0.99	1.40	12	0.38	-1063.00	754.00	2620	20230502	-59.85	1034	20240208	1.74	1650	-36.24	20240105	1034	1.74	20240208	2620	-59.85	20230502	1034	1.74	20240208	0.31	N	015260	500	225 억		0	N	N	11	N	00	N
91	20240214	150252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1057	-34	5	-3.12	177165954	166677	229.42	1090	1090	1040	1418	764	1091	1062.93	0.00	0	1024	1170	1130	1100	1060	1030	1150	1080	226	327	500	740	1	1	45116894	477	-0.99	1.40	12	0.37	-1063.00	754.00	2620	20230502	-59.66	1034	20240208	2.22	1650	-35.94	20240105	1034	2.22	20240208	2620	-59.66	20230502	1034	2.22	20240208	0.31	N	015260	500	225 억		0	N	N	10	N	00	N
92	20240214	140252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1064	-27	5	-2.47	135029885	126771	174.50	1090	1090	1058	1418	764	1091	1065.15	0.00	0	1997	1170	1130	1100	1060	1030	1150	1080	226	327	500	740	1	1	45116894	480	-1.00	1.41	12	0.28	-1063.00	754.00	2620	20230502	-59.39	1034	20240208	2.90	1650	-35.52	20240105	1034	2.90	20240208	2620	-59.39	20230502	1034	2.90	20240208	0.31	N	015260	500	225 억		0	N	N	10	N	00	N
93	20240214	130254	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1068	-23	5	-2.11	100708355	94427	129.98	1090	1090	1058	1418	764	1091	1066.52	0.00	0	-2699	1170	1130	1100	1060	1030	1150	1080	226	327	500	740	1	1	45116894	482	-1.00	1.42	12	0.21	-1063.00	754.00	2620	20230502	-59.24	1034	20240208	3.29	1650	-35.27	20240105	1034	3.29	20240208	2620	-59.24	20230502	1034	3.29	20240208	0.31	N	015260	500	225 억		0	N	N	10	N	00	N
94	20240214	120250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1062	-29	5	-2.66	64192977	60033	82.63	1090	1090	1058	1418	764	1091	1069.29	0.00	0	-6006	1170	1130	1100	1060	1030	1150	1080	226	327	500	740	1	1	45116894	479	-1.00	1.41	12	0.13	-1063.00	754.00	2620	20230502	-59.47	1034	20240208	2.71	1650	-35.64	20240105	1034	2.71	20240208	2620	-59.47	20230502	1034	2.71	20240208	0.31	N	015260	500	225 억		0	N	N	10	N	00	N
95	20240214	110253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1065	-26	5	-2.38	48420312	45191	62.20	1090	1090	1065	1418	764	1091	1071.46	0.00	0	-3843	1170	1130	1100	1060	1030	1150	1080	226	327	500	740	1	1	45116894	480	-1.00	1.41	12	0.10	-1063.00	754.00	2620	20230502	-59.35	1034	20240208	3.00	1650	-35.45	20240105	1034	3.00	20240208	2620	-59.35	20230502	1034	3.00	20240208	0.31	N	015260	500	225 억		0	N	N	10	N	00	N
96	20240214	090248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1088	-3	5	-0.27	722260	666	0.92	1090	1090	1081	1418	764	1091	1084.47	0.00	0	-289	1170	1130	1100	1060	1030	1150	1080	226	327	500	740	1	1	45116894	491	-1.02	1.44	12	0.00	-1063.00	754.00	2620	20230502	-58.47	1034	20240208	5.22	1650	-34.06	20240105	1034	5.22	20240208	2620	-58.47	20230502	1034	5.22	20240208	0.31	N	015260	500	225 억		0	N	N	10	N	00	N
97	20240213	160248	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1091	17	2	1.58	74843157	68150	55.52	1070	1140	1070	1396	752	1074	1098.21	0.00	0	-11878	1122	1098	1066	1042	1010	1082	1026	226	322	500	730	1	1	45116894	492	-1.03	1.45	12	0.15	-1063.00	754.00	2620	20230502	-58.36	1034	20240208	5.51	1650	-33.88	20240105	1034	5.51	20240208	2620	-58.36	20230502	1034	5.51	20240208	0.31	N	015260	500	225 억		0	N	N	10	N	00	N
98	20240213	150245	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1092	18	2	1.68	69386196	63151	51.45	1070	1140	1070	1396	752	1074	1098.73	0.00	0	-11066	1122	1098	1066	1042	1010	1082	1026	226	322	500	730	1	1	45116894	493	-1.03	1.45	12	0.14	-1063.00	754.00	2620	20230502	-58.32	1034	20240208	5.61	1650	-33.82	20240105	1034	5.61	20240208	2620	-58.32	20230502	1034	5.61	20240208	0.31	N	015260	500	225 억		0	N	N	6	N	00	N
99	20240213	140253	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1095	21	2	1.96	64328744	58514	47.67	1070	1140	1070	1396	752	1074	1099.37	0.00	0	-10410	1122	1098	1066	1042	1010	1082	1026	226	322	500	730	1	1	45116894	494	-1.03	1.45	12	0.13	-1063.00	754.00	2620	20230502	-58.21	1034	20240208	5.90	1650	-33.64	20240105	1034	5.90	20240208	2620	-58.21	20230502	1034	5.90	20240208	0.31	N	015260	500	225 억		0	N	N	6	N	00	N
100	20240213	130250	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1095	21	2	1.96	58933517	53573	43.64	1070	1140	1070	1396	752	1074	1100.06	0.00	0	-11179	1122	1098	1066	1042	1010	1082	1026	226	322	500	730	1	1	45116894	494	-1.03	1.45	12	0.12	-1063.00	754.00	2620	20230502	-58.21	1034	20240208	5.90	1650	-33.64	20240105	1034	5.90	20240208	2620	-58.21	20230502	1034	5.90	20240208	0.31	N	015260	500	225 억		0	N	N	6	N	00	N
101	20240213	120251	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1092	18	2	1.68	43083721	39084	31.84	1070	1140	1070	1396	752	1074	1102.34	0.00	0	-11879	1122	1098	1066	1042	1010	1082	1026	226	322	500	730	1	1	45116894	493	-1.03	1.45	12	0.09	-1063.00	754.00	2620	20230502	-58.32	1034	20240208	5.61	1650	-33.82	20240105	1034	5.61	20240208	2620	-58.32	20230502	1034	5.61	20240208	0.31	N	015260	500	225 억		0	N	N	6	N	00	N
102	20240213	110252	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1094	20	2	1.86	39502682	35811	29.17	1070	1140	1070	1396	752	1074	1103.09	0.00	0	-11369	1122	1098	1066	1042	1010	1082	1026	226	322	500	730	1	1	45116894	494	-1.03	1.45	12	0.08	-1063.00	754.00	2620	20230502	-58.24	1034	20240208	5.80	1650	-33.70	20240105	1034	5.80	20240208	2620	-58.24	20230502	1034	5.80	20240208	0.31	N	015260	500	225 억		0	N	N	6	N	00	N
103	20240213	100232	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1088	14	2	1.30	36628703	33178	27.03	1070	1140	1070	1396	752	1074	1104.01	0.00	0	-11040	1122	1098	1066	1042	1010	1082	1026	226	322	500	730	1	1	45116894	491	-1.02	1.44	12	0.07	-1063.00	754.00	2620	20230502	-58.47	1034	20240208	5.22	1650	-34.06	20240105	1034	5.22	20240208	2620	-58.47	20230502	1034	5.22	20240208	0.31	N	015260	500	225 억		0	N	N	6	N	00	N