KissMeData/019490/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	160326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1058	-4	5	-0.38	68914682	64168	69.87	1062	1099	1058	1380	744	1062	1073.97	0.73	0	-4570	1180	1120	1091	1031	1002	1106	1017	138	318	500	0	1	1	27611224	292	-1.07	2.96	12	0.23	-985.00	357.00	2635	20231102	-59.85	1038	20240223	1.93	1508	-29.84	20240104	1038	1.93	20240223	2635	-59.85	20231102	1038	1.93	20240223	0.00	N	019490	500	138 억		202787	N	N	0	N	00	N
3	20240229	150326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1071	9	2	0.85	65422349	60893	66.30	1062	1099	1061	1380	744	1062	1074.38	0.73	0	-4537	1180	1120	1091	1031	1002	1106	1017	138	318	500	0	1	1	27611224	296	-1.09	3.00	12	0.22	-985.00	357.00	2635	20231102	-59.35	1038	20240223	3.18	1508	-28.98	20240104	1038	3.18	20240223	2635	-59.35	20231102	1038	3.18	20240223	0.00	N	019490	500	138 억		202787	N	N	0	N	00	N
4	20240229	140327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1065	3	2	0.28	61494912	57222	62.31	1062	1099	1061	1380	744	1062	1074.67	0.73	0	-3494	1180	1120	1091	1031	1002	1106	1017	138	318	500	0	1	1	27611224	294	-1.08	2.98	12	0.21	-985.00	357.00	2635	20231102	-59.58	1038	20240223	2.60	1508	-29.38	20240104	1038	2.60	20240223	2635	-59.58	20231102	1038	2.60	20240223	0.00	N	019490	500	138 억		202787	N	N	0	N	00	N
5	20240229	130327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1067	5	2	0.47	58726937	54623	59.48	1062	1099	1061	1380	744	1062	1075.13	0.73	0	-3445	1180	1120	1091	1031	1002	1106	1017	138	318	500	0	1	1	27611224	295	-1.08	2.99	12	0.20	-985.00	357.00	2635	20231102	-59.51	1038	20240223	2.79	1508	-29.24	20240104	1038	2.79	20240223	2635	-59.51	20231102	1038	2.79	20240223	0.00	N	019490	500	138 억		202787	N	N	0	N	00	N
6	20240229	120328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1078	16	2	1.51	27345091	25280	27.53	1062	1099	1062	1380	744	1062	1081.69	0.73	0	-3992	1180	1120	1091	1031	1002	1106	1017	138	318	500	0	1	1	27611224	298	-1.09	3.02	12	0.09	-985.00	357.00	2635	20231102	-59.09	1038	20240223	3.85	1508	-28.51	20240104	1038	3.85	20240223	2635	-59.09	20231102	1038	3.85	20240223	0.00	N	019490	500	138 억		202787	N	N	0	N	00	N
7	20240229	110328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1083	21	2	1.98	25954233	23993	26.13	1062	1099	1062	1380	744	1062	1081.74	0.73	0	-4535	1180	1120	1091	1031	1002	1106	1017	138	318	500	0	1	1	27611224	299	-1.10	3.03	12	0.09	-985.00	357.00	2635	20231102	-58.90	1038	20240223	4.34	1508	-28.18	20240104	1038	4.34	20240223	2635	-58.90	20231102	1038	4.34	20240223	0.00	N	019490	500	138 억		202787	N	N	0	N	00	N
8	20240229	100328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1073	11	2	1.04	23637623	21850	23.79	1062	1099	1062	1380	744	1062	1081.81	0.73	0	-4138	1180	1120	1091	1031	1002	1106	1017	138	318	500	0	1	1	27611224	296	-1.09	3.01	12	0.08	-985.00	357.00	2635	20231102	-59.28	1038	20240223	3.37	1508	-28.85	20240104	1038	3.37	20240223	2635	-59.28	20231102	1038	3.37	20240223	0.00	N	019490	500	138 억		202787	N	N	0	N	00	N
9	20240229	090326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1099	37	2	3.48	1587673	1455	1.58	1062	1099	1062	1380	744	1062	1091.18	0.73	0	-473	1180	1120	1091	1031	1002	1106	1017	138	318	500	0	1	1	27611224	303	-1.12	3.08	12	0.01	-985.00	357.00	2635	20231102	-58.29	1038	20240223	5.88	1508	-27.12	20240104	1038	5.88	20240223	2635	-58.29	20231102	1038	5.88	20240223	0.00	N	019490	500	138 억		202787	N	N	0	N	00	N
10	20240228	160308	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1062	-23	5	-2.12	99992201	91767	186.04	1087	1151	1062	1410	760	1085	1089.74	0.73	0	2106	1095	1089	1085	1079	1075	1088	1078	138	325	500	0	1	1	27611224	293	-1.08	2.97	12	0.33	-985.00	357.00	2635	20231102	-59.70	1038	20240223	2.31	1508	-29.58	20240104	1038	2.31	20240223	2635	-59.70	20231102	1038	2.31	20240223	0.00	N	019490	500	138 억		200681	N	N	0	N	00	N
11	20240228	150310	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1075	-10	5	-0.92	93326064	85493	173.32	1087	1151	1072	1410	760	1085	1091.62	0.73	0	4973	1095	1089	1085	1079	1075	1088	1078	138	325	500	0	1	1	27611224	297	-1.09	3.01	12	0.31	-985.00	357.00	2635	20231102	-59.20	1038	20240223	3.56	1508	-28.71	20240104	1038	3.56	20240223	2635	-59.20	20231102	1038	3.56	20240223	0.00	N	019490	500	138 억		200681	N	N	0	N	00	N
12	20240228	140327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1082	-3	5	-0.28	82752617	75699	153.46	1087	1151	1082	1410	760	1085	1093.18	0.73	0	8155	1095	1089	1085	1079	1075	1088	1078	138	325	500	0	1	1	27611224	299	-1.10	3.03	12	0.27	-985.00	357.00	2635	20231102	-58.94	1038	20240223	4.24	1508	-28.25	20240104	1038	4.24	20240223	2635	-58.94	20231102	1038	4.24	20240223	0.00	N	019490	500	138 억		200681	N	N	0	N	00	N
13	20240228	130327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1083	-2	5	-0.18	81917437	74928	151.90	1087	1151	1082	1410	760	1085	1093.28	0.73	0	8204	1095	1089	1085	1079	1075	1088	1078	138	325	500	0	1	1	27611224	299	-1.10	3.03	12	0.27	-985.00	357.00	2635	20231102	-58.90	1038	20240223	4.34	1508	-28.18	20240104	1038	4.34	20240223	2635	-58.90	20231102	1038	4.34	20240223	0.00	N	019490	500	138 억		200681	N	N	0	N	00	N
14	20240228	120329	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1086	1	2	0.09	78167244	71472	144.89	1087	1151	1086	1410	760	1085	1093.68	0.73	0	9089	1095	1089	1085	1079	1075	1088	1078	138	325	500	0	1	1	27611224	300	-1.10	3.04	12	0.26	-985.00	357.00	2635	20231102	-58.79	1038	20240223	4.62	1508	-27.98	20240104	1038	4.62	20240223	2635	-58.79	20231102	1038	4.62	20240223	0.00	N	019490	500	138 억		200681	N	N	0	N	00	N
15	20240228	110314	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1088	3	2	0.28	61137650	55811	113.14	1087	1151	1086	1410	760	1085	1095.44	0.73	0	8038	1095	1089	1085	1079	1075	1088	1078	138	325	500	0	1	1	27611224	300	-1.10	3.05	12	0.20	-985.00	357.00	2635	20231102	-58.71	1038	20240223	4.82	1508	-27.85	20240104	1038	4.82	20240223	2635	-58.71	20231102	1038	4.82	20240223	0.00	N	019490	500	138 억		200681	N	N	0	N	00	N
16	20240228	100325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1098	13	2	1.20	21987124	19872	40.29	1087	1151	1087	1410	760	1085	1106.44	0.73	0	2238	1095	1089	1085	1079	1075	1088	1078	138	325	500	0	1	1	27611224	303	-1.11	3.08	12	0.07	-985.00	357.00	2635	20231102	-58.33	1038	20240223	5.78	1508	-27.19	20240104	1038	5.78	20240223	2635	-58.33	20231102	1038	5.78	20240223	0.00	N	019490	500	138 억		200681	N	N	0	N	00	N
17	20240228	090327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1089	4	2	0.37	599829	551	1.12	1087	1089	1087	1410	760	1085	1088.62	0.73	0	493	1095	1089	1085	1079	1075	1088	1078	138	325	500	0	1	1	27611224	301	-1.11	3.05	12	0.00	-985.00	357.00	2635	20231102	-58.67	1038	20240223	4.91	1508	-27.79	20240104	1038	4.91	20240223	2635	-58.67	20231102	1038	4.91	20240223	0.00	N	019490	500	138 억		200681	N	N	0	N	00	N
18	20240227	160327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1085	-4	5	-0.37	53595854	49327	171.48	1089	1091	1081	1415	763	1089	1086.54	0.72	0	2352	1109	1098	1089	1078	1069	1094	1074	138	326	500	0	1	1	27611224	300	-1.10	3.04	12	0.18	-985.00	357.00	2635	20231102	-58.82	1038	20240223	4.53	1508	-28.05	20240104	1038	4.53	20240223	2635	-58.82	20231102	1038	4.53	20240223	0.00	N	019490	500	138 억		198329	N	N	0	N	00	N
19	20240227	150327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1085	-4	5	-0.37	48383769	44526	154.79	1089	1091	1081	1415	763	1089	1086.64	0.72	0	2352	1109	1098	1089	1078	1069	1094	1074	138	326	500	0	1	1	27611224	300	-1.10	3.04	12	0.16	-985.00	357.00	2635	20231102	-58.82	1038	20240223	4.53	1508	-28.05	20240104	1038	4.53	20240223	2635	-58.82	20231102	1038	4.53	20240223	0.00	N	019490	500	138 억		198329	N	N	0	N	00	N
20	20240227	140328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1088	-1	5	-0.09	17601614	16204	56.33	1089	1089	1081	1415	763	1089	1086.25	0.72	0	-1998	1109	1098	1089	1078	1069	1094	1074	138	326	500	0	1	1	27611224	300	-1.10	3.05	12	0.06	-985.00	357.00	2635	20231102	-58.71	1038	20240223	4.82	1508	-27.85	20240104	1038	4.82	20240223	2635	-58.71	20231102	1038	4.82	20240223	0.00	N	019490	500	138 억		198329	N	N	0	N	00	N
21	20240227	130305	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1088	-1	5	-0.09	11397054	10501	36.50	1089	1089	1081	1415	763	1089	1085.33	0.72	0	-1007	1109	1098	1089	1078	1069	1094	1074	138	326	500	0	1	1	27611224	300	-1.10	3.05	12	0.04	-985.00	357.00	2635	20231102	-58.71	1038	20240223	4.82	1508	-27.85	20240104	1038	4.82	20240223	2635	-58.71	20231102	1038	4.82	20240223	0.00	N	019490	500	138 억		198329	N	N	0	N	00	N
22	20240227	120328	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1083	-6	5	-0.55	11257801	10373	36.06	1089	1089	1081	1415	763	1089	1085.30	0.72	0	-987	1109	1098	1089	1078	1069	1094	1074	138	326	500	0	1	1	27611224	299	-1.10	3.03	12	0.04	-985.00	357.00	2635	20231102	-58.90	1038	20240223	4.34	1508	-28.18	20240104	1038	4.34	20240223	2635	-58.90	20231102	1038	4.34	20240223	0.00	N	019490	500	138 억		198329	N	N	0	N	00	N
23	20240227	110327	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1088	-1	5	-0.09	8289959	7637	26.55	1089	1089	1081	1415	763	1089	1085.50	0.72	0	-731	1109	1098	1089	1078	1069	1094	1074	138	326	500	0	1	1	27611224	300	-1.10	3.05	12	0.03	-985.00	357.00	2635	20231102	-58.71	1038	20240223	4.82	1508	-27.85	20240104	1038	4.82	20240223	2635	-58.71	20231102	1038	4.82	20240223	0.00	N	019490	500	138 억		198329	N	N	0	N	00	N
24	20240227	100326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1083	-6	5	-0.55	3871095	3569	12.41	1089	1089	1081	1415	763	1089	1084.64	0.72	0	-676	1109	1098	1089	1078	1069	1094	1074	138	326	500	0	1	1	27611224	299	-1.10	3.03	12	0.01	-985.00	357.00	2635	20231102	-58.90	1038	20240223	4.34	1508	-28.18	20240104	1038	4.34	20240223	2635	-58.90	20231102	1038	4.34	20240223	0.00	N	019490	500	138 억		198329	N	N	0	N	00	N
25	20240227	090326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1089	0	3	0.00	108900	100	0.35	1089	1089	1089	1415	763	1089	1089.00	0.72	0	-15	1109	1098	1089	1078	1069	1094	1074	138	326	500	0	1	1	27611224	301	-1.11	3.05	12	0.00	-985.00	357.00	2635	20231102	-58.67	1038	20240223	4.91	1508	-27.79	20240104	1038	4.91	20240223	2635	-58.67	20231102	1038	4.91	20240223	0.00	N	019490	500	138 억		198329	N	N	0	N	00	N
26	20240226	160325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1089	-7	5	-0.64	31277205	28715	44.18	1090	1100	1080	1424	768	1096	1089.23	0.72	0	-1850	1273	1184	1111	1022	949	1148	986	138	328	500	0	1	1	27611224	301	-1.11	3.05	12	0.10	-985.00	357.00	2635	20231102	-58.67	1038	20240223	4.91	1508	-27.79	20240104	1038	4.91	20240223	2635	-58.67	20231102	1038	4.91	20240223	0.00	N	019490	500	138 억		200147	N	N	0	N	00	N
27	20240226	150325	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	-6	5	-0.55	29449863	27037	41.60	1090	1100	1080	1424	768	1096	1089.24	0.72	0	-1850	1273	1184	1111	1022	949	1148	986	138	328	500	0	1	1	27611224	301	-1.11	3.05	12	0.10	-985.00	357.00	2635	20231102	-58.63	1038	20240223	5.01	1508	-27.72	20240104	1038	5.01	20240223	2635	-58.63	20231102	1038	5.01	20240223	0.00	N	019490	500	138 억		200147	N	N	0	N	00	N
28	20240226	140326	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1089	-7	5	-0.64	27185430	24965	38.41	1090	1100	1080	1424	768	1096	1088.94	0.72	0	-1843	1273	1184	1111	1022	949	1148	986	138	328	500	0	1	1	27611224	301	-1.11	3.05	12	0.09	-985.00	357.00	2635	20231102	-58.67	1038	20240223	4.91	1508	-27.79	20240104	1038	4.91	20240223	2635	-58.67	20231102	1038	4.91	20240223	0.00	N	019490	500	138 억		200147	N	N	0	N	00	N
29	20240226	130324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1094	-2	5	-0.18	27105752	24892	38.30	1090	1100	1080	1424	768	1096	1088.93	0.72	0	-1841	1273	1184	1111	1022	949	1148	986	138	328	500	0	1	1	27611224	302	-1.11	3.06	12	0.09	-985.00	357.00	2635	20231102	-58.48	1038	20240223	5.39	1508	-27.45	20240104	1038	5.39	20240223	2635	-58.48	20231102	1038	5.39	20240223	0.00	N	019490	500	138 억		200147	N	N	0	N	00	N
30	20240226	120324	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1094	-2	5	-0.18	24541266	22538	34.68	1090	1100	1080	1424	768	1096	1088.88	0.72	0	-1837	1273	1184	1111	1022	949	1148	986	138	328	500	0	1	1	27611224	302	-1.11	3.06	12	0.08	-985.00	357.00	2635	20231102	-58.48	1038	20240223	5.39	1508	-27.45	20240104	1038	5.39	20240223	2635	-58.48	20231102	1038	5.39	20240223	0.00	N	019490	500	138 억		200147	N	N	0	N	00	N
31	20240226	110323	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1088	-8	5	-0.73	17569341	16142	24.84	1090	1100	1080	1424	768	1096	1088.42	0.72	0	-1818	1273	1184	1111	1022	949	1148	986	138	328	500	0	1	1	27611224	300	-1.10	3.05	12	0.06	-985.00	357.00	2635	20231102	-58.71	1038	20240223	4.82	1508	-27.85	20240104	1038	4.82	20240223	2635	-58.71	20231102	1038	4.82	20240223	0.00	N	019490	500	138 억		200147	N	N	0	N	00	N
32	20240226	100320	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	-6	5	-0.55	7132677	6557	10.09	1090	1100	1080	1424	768	1096	1087.80	0.72	0	-537	1273	1184	1111	1022	949	1148	986	138	328	500	0	1	1	27611224	301	-1.11	3.05	12	0.02	-985.00	357.00	2635	20231102	-58.63	1038	20240223	5.01	1508	-27.72	20240104	1038	5.01	20240223	2635	-58.63	20231102	1038	5.01	20240223	0.00	N	019490	500	138 억		200147	N	N	0	N	00	N
33	20240226	090319	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1088	-8	5	-0.73	4563668	4208	6.47	1090	1090	1080	1424	768	1096	1084.52	0.72	0	-86	1273	1184	1111	1022	949	1148	986	138	328	500	0	1	1	27611224	300	-1.10	3.05	12	0.02	-985.00	357.00	2635	20231102	-58.71	1038	20240223	4.82	1508	-27.85	20240104	1038	4.82	20240223	2635	-58.71	20231102	1038	4.82	20240223	0.00	N	019490	500	138 억		200147	N	N	0	N	00	N
34	20240223	160322	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1096	-2	5	-0.18	71152870	64893	86.39	1200	1200	1038	1427	769	1098	1096.46	0.73	0	-2580	1110	1104	1099	1093	1088	1101	1090	138	329	500	0	1	1	27611224	303	-1.11	3.07	12	0.24	-985.00	357.00	2635	20231102	-58.41	1038	20240223	5.59	1508	-27.32	20240104	1038	5.59	20240223	2635	-58.41	20231102	1038	5.59	20240223	0.00	N	019490	500	138 억		202727	N	N	0	N	00	N
35	20240223	150320	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1084	-14	5	-1.28	69539992	63411	84.42	1200	1200	1038	1427	769	1098	1096.66	0.73	0	-2467	1110	1104	1099	1093	1088	1101	1090	138	329	500	0	1	1	27611224	299	-1.10	3.04	12	0.23	-985.00	357.00	2635	20231102	-58.86	1038	20240223	4.43	1508	-28.12	20240104	1038	4.43	20240223	2635	-58.86	20231102	1038	4.43	20240223	0.00	N	019490	500	138 억		202727	N	N	0	N	00	N
36	20240223	140320	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1097	-1	5	-0.09	57941934	52738	70.21	1200	1200	1038	1427	769	1098	1098.68	0.73	0	-1033	1110	1104	1099	1093	1088	1101	1090	138	329	500	0	1	1	27611224	303	-1.11	3.07	12	0.19	-985.00	357.00	2635	20231102	-58.37	1038	20240223	5.68	1508	-27.25	20240104	1038	5.68	20240223	2635	-58.37	20231102	1038	5.68	20240223	0.00	N	019490	500	138 억		202727	N	N	0	N	00	N
37	20240223	130320	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1103	5	2	0.46	53642058	48826	65.00	1200	1200	1038	1427	769	1098	1098.64	0.73	0	-605	1110	1104	1099	1093	1088	1101	1090	138	329	500	0	1	1	27611224	305	-1.12	3.09	12	0.18	-985.00	357.00	2635	20231102	-58.14	1038	20240223	6.26	1508	-26.86	20240104	1038	6.26	20240223	2635	-58.14	20231102	1038	6.26	20240223	0.00	N	019490	500	138 억		202727	N	N	0	N	00	N
38	20240223	120321	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1103	5	2	0.46	51708724	47059	62.65	1200	1200	1038	1427	769	1098	1098.81	0.73	0	-447	1110	1104	1099	1093	1088	1101	1090	138	329	500	0	1	1	27611224	305	-1.12	3.09	12	0.17	-985.00	357.00	2635	20231102	-58.14	1038	20240223	6.26	1508	-26.86	20240104	1038	6.26	20240223	2635	-58.14	20231102	1038	6.26	20240223	0.00	N	019490	500	138 억		202727	N	N	0	N	00	N
39	20240223	110319	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1093	-5	5	-0.46	30713888	27959	37.22	1200	1200	1038	1427	769	1098	1098.53	0.73	0	-4413	1110	1104	1099	1093	1088	1101	1090	138	329	500	0	1	1	27611224	302	-1.11	3.06	12	0.10	-985.00	357.00	2635	20231102	-58.52	1038	20240223	5.30	1508	-27.52	20240104	1038	5.30	20240223	2635	-58.52	20231102	1038	5.30	20240223	0.00	N	019490	500	138 억		202727	N	N	0	N	00	N
40	20240223	100318	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1086	-12	5	-1.09	27216938	24738	32.93	1200	1200	1038	1427	769	1098	1100.21	0.73	0	-3773	1110	1104	1099	1093	1088	1101	1090	138	329	500	0	1	1	27611224	300	-1.10	3.04	12	0.09	-985.00	357.00	2635	20231102	-58.79	1038	20240223	4.62	1508	-27.98	20240104	1038	4.62	20240223	2635	-58.79	20231102	1038	4.62	20240223	0.00	N	019490	500	138 억		202727	N	N	0	N	00	N
41	20240223	090318	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1099	1	2	0.09	11201084	10053	13.38	1200	1200	1098	1427	769	1098	1114.20	0.73	0	1405	1110	1104	1099	1093	1088	1101	1090	138	329	500	0	1	1	27611224	303	-1.12	3.08	12	0.04	-985.00	357.00	2635	20231102	-58.29	1073	20240220	2.42	1508	-27.12	20240104	1073	2.42	20240220	2635	-58.29	20231102	1073	2.42	20240220	0.00	N	019490	500	138 억		202727	N	N	0	N	00	N
42	20240222	160312	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1098	-3	5	-0.27	81214247	73992	61.63	1104	1105	1094	1431	771	1101	1097.61	0.73	0	152	1119	1109	1092	1082	1065	1115	1088	138	330	500	0	1	1	27611224	303	-1.11	3.08	12	0.27	-985.00	357.00	2635	20231102	-58.33	1073	20240220	2.33	1508	-27.19	20240104	1073	2.33	20240220	2635	-58.33	20231102	1073	2.33	20240220	0.00	N	019490	500	138 억		202575	N	N	0	N	00	N
43	20240222	150320	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1099	-2	5	-0.18	67322312	61343	51.10	1104	1105	1094	1431	771	1101	1097.47	0.73	0	160	1119	1109	1092	1082	1065	1115	1088	138	330	500	0	1	1	27611224	303	-1.12	3.08	12	0.22	-985.00	357.00	2635	20231102	-58.29	1073	20240220	2.42	1508	-27.12	20240104	1073	2.42	20240220	2635	-58.29	20231102	1073	2.42	20240220	0.00	N	019490	500	138 억		202575	N	N	0	N	00	N
44	20240222	140319	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1100	-1	5	-0.09	42290248	38514	32.08	1104	1105	1094	1431	771	1101	1098.05	0.73	0	158	1119	1109	1092	1082	1065	1115	1088	138	330	500	0	1	1	27611224	304	-1.12	3.08	12	0.14	-985.00	357.00	2635	20231102	-58.25	1073	20240220	2.52	1508	-27.06	20240104	1073	2.52	20240220	2635	-58.25	20231102	1073	2.52	20240220	0.00	N	019490	500	138 억		202575	N	N	0	N	00	N
45	20240222	130312	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1094	-7	5	-0.64	28859393	26294	21.90	1104	1105	1094	1431	771	1101	1097.57	0.73	0	-370	1119	1109	1092	1082	1065	1115	1088	138	330	500	0	1	1	27611224	302	-1.11	3.06	12	0.10	-985.00	357.00	2635	20231102	-58.48	1073	20240220	1.96	1508	-27.45	20240104	1073	1.96	20240220	2635	-58.48	20231102	1073	1.96	20240220	0.00	N	019490	500	138 억		202575	N	N	0	N	00	N
46	20240222	120318	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1096	-5	5	-0.45	26911126	24516	20.42	1104	1105	1094	1431	771	1101	1097.70	0.73	0	794	1119	1109	1092	1082	1065	1115	1088	138	330	500	0	1	1	27611224	303	-1.11	3.07	12	0.09	-985.00	357.00	2635	20231102	-58.41	1073	20240220	2.14	1508	-27.32	20240104	1073	2.14	20240220	2635	-58.41	20231102	1073	2.14	20240220	0.00	N	019490	500	138 억		202575	N	N	0	N	00	N
47	20240222	110317	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1096	-5	5	-0.45	20739818	18882	15.73	1104	1105	1095	1431	771	1101	1098.39	0.73	0	1125	1119	1109	1092	1082	1065	1115	1088	138	330	500	0	1	1	27611224	303	-1.11	3.07	12	0.07	-985.00	357.00	2635	20231102	-58.41	1073	20240220	2.14	1508	-27.32	20240104	1073	2.14	20240220	2635	-58.41	20231102	1073	2.14	20240220	0.00	N	019490	500	138 억		202575	N	N	0	N	00	N
48	20240222	100315	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1100	-1	5	-0.09	15428785	14043	11.70	1104	1105	1095	1431	771	1101	1098.68	0.73	0	866	1119	1109	1092	1082	1065	1115	1088	138	330	500	0	1	1	27611224	304	-1.12	3.08	12	0.05	-985.00	357.00	2635	20231102	-58.25	1073	20240220	2.52	1508	-27.06	20240104	1073	2.52	20240220	2635	-58.25	20231102	1073	2.52	20240220	0.00	N	019490	500	138 억		202575	N	N	0	N	00	N
49	20240222	090318	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1104	3	2	0.27	1104	1	0.00	1104	1104	1104	1431	771	1101	1104.00	0.73	0	0	1119	1109	1092	1082	1065	1115	1088	138	330	500	0	1	1	27611224	305	-1.12	3.09	12	0.00	-985.00	357.00	2635	20231102	-58.10	1073	20240220	2.89	1508	-26.79	20240104	1073	2.89	20240220	2635	-58.10	20231102	1073	2.89	20240220	0.00	N	019490	500	138 억		202575	N	N	0	N	00	N
50	20240221	160316	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1101	13	2	1.19	131663728	120055	352.48	1088	1102	1075	1414	762	1088	1096.70	0.71	0	7888	1120	1103	1088	1071	1056	1096	1064	138	326	500	0	1	1	27611224	304	-1.12	3.08	12	0.43	-985.00	357.00	2635	20231102	-58.22	1073	20240220	2.61	1508	-26.99	20240104	1073	2.61	20240220	2635	-58.22	20231102	1073	2.61	20240220	0.00	N	019490	500	138 억		194687	N	N	0	N	00	N
51	20240221	150313	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1101	13	2	1.19	129056891	117687	345.53	1088	1102	1075	1414	762	1088	1096.61	0.71	0	7919	1120	1103	1088	1071	1056	1096	1064	138	326	500	0	1	1	27611224	304	-1.12	3.08	12	0.43	-985.00	357.00	2635	20231102	-58.22	1073	20240220	2.61	1508	-26.99	20240104	1073	2.61	20240220	2635	-58.22	20231102	1073	2.61	20240220	0.00	N	019490	500	138 억		194687	N	N	0	N	00	N
52	20240221	140315	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1100	12	2	1.10	119450899	108950	319.88	1088	1102	1075	1414	762	1088	1096.38	0.71	0	8444	1120	1103	1088	1071	1056	1096	1064	138	326	500	0	1	1	27611224	304	-1.12	3.08	12	0.39	-985.00	357.00	2635	20231102	-58.25	1073	20240220	2.52	1508	-27.06	20240104	1073	2.52	20240220	2635	-58.25	20231102	1073	2.52	20240220	0.00	N	019490	500	138 억		194687	N	N	0	N	00	N
53	20240221	130314	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1100	12	2	1.10	105597486	96352	282.89	1088	1102	1075	1414	762	1088	1095.96	0.71	0	10184	1120	1103	1088	1071	1056	1096	1064	138	326	500	0	1	1	27611224	304	-1.12	3.08	12	0.35	-985.00	357.00	2635	20231102	-58.25	1073	20240220	2.52	1508	-27.06	20240104	1073	2.52	20240220	2635	-58.25	20231102	1073	2.52	20240220	0.00	N	019490	500	138 억		194687	N	N	0	N	00	N
54	20240221	120315	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1102	14	2	1.29	98656445	90041	264.36	1088	1102	1075	1414	762	1088	1095.68	0.71	0	11439	1120	1103	1088	1071	1056	1096	1064	138	326	500	0	1	1	27611224	304	-1.12	3.09	12	0.33	-985.00	357.00	2635	20231102	-58.18	1073	20240220	2.70	1508	-26.92	20240104	1073	2.70	20240220	2635	-58.18	20231102	1073	2.70	20240220	0.00	N	019490	500	138 억		194687	N	N	0	N	00	N
55	20240221	110317	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1100	12	2	1.10	82060993	74956	220.07	1088	1100	1075	1414	762	1088	1094.79	0.71	0	10725	1120	1103	1088	1071	1056	1096	1064	138	326	500	0	1	1	27611224	304	-1.12	3.08	12	0.27	-985.00	357.00	2635	20231102	-58.25	1073	20240220	2.52	1508	-27.06	20240104	1073	2.52	20240220	2635	-58.25	20231102	1073	2.52	20240220	0.00	N	019490	500	138 억		194687	N	N	0	N	00	N
56	20240221	100315	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1094	6	2	0.55	69634820	63642	186.85	1088	1100	1075	1414	762	1088	1094.16	0.71	0	9352	1120	1103	1088	1071	1056	1096	1064	138	326	500	0	1	1	27611224	302	-1.11	3.06	12	0.23	-985.00	357.00	2635	20231102	-58.48	1073	20240220	1.96	1508	-27.45	20240104	1073	1.96	20240220	2635	-58.48	20231102	1073	1.96	20240220	0.00	N	019490	500	138 억		194687	N	N	0	N	00	N
57	20240221	090312	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1079	-9	5	-0.83	1168145	1075	3.16	1088	1088	1079	1414	762	1088	1086.65	0.71	0	-106	1120	1103	1088	1071	1056	1096	1064	138	326	500	0	1	1	27611224	298	-1.10	3.02	12	0.00	-985.00	357.00	2635	20231102	-59.05	1073	20240220	0.56	1508	-28.45	20240104	1073	0.56	20240220	2635	-59.05	20231102	1073	0.56	20240220	0.00	N	019490	500	138 억		194687	N	N	0	N	00	N
58	20240220	160310	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1088	-1	5	-0.09	36893056	34060	34.61	1105	1105	1073	1415	763	1089	1083.18	0.72	0	-4396	1126	1107	1097	1078	1068	1102	1073	138	326	500	0	1	1	27611224	300	-1.10	3.05	12	0.12	-985.00	357.00	2635	20231102	-58.71	1073	20240220	1.40	1508	-27.85	20240104	1073	1.40	20240220	2635	-58.71	20231102	1073	1.40	20240220	0.00	N	019490	500	138 억		199083	N	N	0	N	00	N
59	20240220	150312	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1089	0	3	0.00	30669604	28330	28.78	1105	1105	1073	1415	763	1089	1082.58	0.72	0	-4396	1126	1107	1097	1078	1068	1102	1073	138	326	500	0	1	1	27611224	301	-1.11	3.05	12	0.10	-985.00	357.00	2635	20231102	-58.67	1073	20240220	1.49	1508	-27.79	20240104	1073	1.49	20240220	2635	-58.67	20231102	1073	1.49	20240220	0.00	N	019490	500	138 억		199083	N	N	0	N	00	N
60	20240220	140313	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1076	-13	5	-1.19	24666938	22794	23.16	1105	1105	1073	1415	763	1089	1082.17	0.72	0	-4233	1126	1107	1097	1078	1068	1102	1073	138	326	500	0	1	1	27611224	297	-1.09	3.01	12	0.08	-985.00	357.00	2635	20231102	-59.17	1073	20240220	0.28	1508	-28.65	20240104	1073	0.28	20240220	2635	-59.17	20231102	1073	0.28	20240220	0.00	N	019490	500	138 억		199083	N	N	0	N	00	N
61	20240220	130313	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1081	-8	5	-0.73	18302339	16899	17.17	1105	1105	1073	1415	763	1089	1083.04	0.72	0	-4623	1126	1107	1097	1078	1068	1102	1073	138	326	500	0	1	1	27611224	298	-1.10	3.03	12	0.06	-985.00	357.00	2635	20231102	-58.98	1073	20240220	0.75	1508	-28.32	20240104	1073	0.75	20240220	2635	-58.98	20231102	1073	0.75	20240220	0.00	N	019490	500	138 억		199083	N	N	0	N	00	N
62	20240220	120311	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1088	-1	5	-0.09	15597043	14404	14.64	1105	1105	1073	1415	763	1089	1082.83	0.72	0	-4260	1126	1107	1097	1078	1068	1102	1073	138	326	500	0	1	1	27611224	300	-1.10	3.05	12	0.05	-985.00	357.00	2635	20231102	-58.71	1073	20240220	1.40	1508	-27.85	20240104	1073	1.40	20240220	2635	-58.71	20231102	1073	1.40	20240220	0.00	N	019490	500	138 억		199083	N	N	0	N	00	N
63	20240220	110311	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1086	-3	5	-0.28	11983344	11072	11.25	1105	1105	1073	1415	763	1089	1082.31	0.72	0	-3071	1126	1107	1097	1078	1068	1102	1073	138	326	500	0	1	1	27611224	300	-1.10	3.04	12	0.04	-985.00	357.00	2635	20231102	-58.79	1073	20240220	1.21	1508	-27.98	20240104	1073	1.21	20240220	2635	-58.79	20231102	1073	1.21	20240220	0.00	N	019490	500	138 억		199083	N	N	0	N	00	N
64	20240220	100301	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1075	-14	5	-1.29	10681524	9869	10.03	1105	1105	1073	1415	763	1089	1082.33	0.72	0	-2604	1126	1107	1097	1078	1068	1102	1073	138	326	500	0	1	1	27611224	297	-1.09	3.01	12	0.04	-985.00	357.00	2635	20231102	-59.20	1073	20240220	0.19	1508	-28.71	20240104	1073	0.19	20240220	2635	-59.20	20231102	1073	0.19	20240220	0.00	N	019490	500	138 억		199083	N	N	0	N	00	N
65	20240220	090314	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1105	16	2	1.47	56355	51	0.05	1105	1105	1105	1415	763	1089	1105.00	0.72	0	0	1126	1107	1097	1078	1068	1102	1073	138	326	500	0	1	1	27611224	305	-1.12	3.10	12	0.00	-985.00	357.00	2635	20231102	-58.06	1087	20240219	1.66	1508	-26.72	20240104	1087	1.66	20240219	2635	-58.06	20231102	1087	1.66	20240219	0.00	N	019490	500	138 억		199083	N	N	0	N	00	N
66	20240219	160312	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1089	-16	5	-1.45	107664484	98211	105.45	1096	1116	1087	1436	774	1105	1096.26	0.75	0	-8867	1150	1127	1111	1088	1072	1119	1080	138	331	500	0	1	1	27611224	301	-1.11	3.05	12	0.36	-985.00	357.00	2635	20231102	-58.67	1087	20240219	0.18	1508	-27.79	20240104	1087	0.18	20240219	2635	-58.67	20231102	1087	0.18	20240219	0.00	N	019490	500	138 억		207923	N	N	0	N	00	N
67	20240219	150314	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1088	-17	5	-1.54	92713940	84486	90.71	1096	1116	1088	1436	774	1105	1097.39	0.75	0	-6369	1150	1127	1111	1088	1072	1119	1080	138	331	500	0	1	1	27611224	300	-1.10	3.05	12	0.31	-985.00	357.00	2635	20231102	-58.71	1088	20240219	0.00	1508	-27.85	20240104	1088	0.00	20240219	2635	-58.71	20231102	1088	0.00	20240219	0.00	N	019490	500	138 억		207923	N	N	0	N	00	N
68	20240219	140314	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1093	-12	5	-1.09	74927268	68165	73.19	1096	1116	1089	1436	774	1105	1099.20	0.75	0	-5370	1150	1127	1111	1088	1072	1119	1080	138	331	500	0	1	1	27611224	302	-1.11	3.06	12	0.25	-985.00	357.00	2635	20231102	-58.52	1089	20240219	0.37	1508	-27.52	20240104	1089	0.37	20240219	2635	-58.52	20231102	1089	0.37	20240219	0.00	N	019490	500	138 억		207923	N	N	0	N	00	N
69	20240219	130314	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1096	-9	5	-0.81	62584933	56880	61.07	1096	1116	1094	1436	774	1105	1100.30	0.75	0	815	1150	1127	1111	1088	1072	1119	1080	138	331	500	0	1	1	27611224	303	-1.11	3.07	12	0.21	-985.00	357.00	2635	20231102	-58.41	1094	20240219	0.18	1508	-27.32	20240104	1094	0.18	20240219	2635	-58.41	20231102	1094	0.18	20240219	0.00	N	019490	500	138 억		207923	N	N	0	N	00	N
70	20240219	120312	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1095	-10	5	-0.90	61344780	55750	59.86	1096	1116	1094	1436	774	1105	1100.35	0.75	0	948	1150	1127	1111	1088	1072	1119	1080	138	331	500	0	1	1	27611224	302	-1.11	3.07	12	0.20	-985.00	357.00	2635	20231102	-58.44	1094	20240219	0.09	1508	-27.39	20240104	1094	0.09	20240219	2635	-58.44	20231102	1094	0.09	20240219	0.00	N	019490	500	138 억		207923	N	N	0	N	00	N
71	20240219	110312	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1095	-10	5	-0.90	41828592	38031	40.83	1096	1115	1094	1436	774	1105	1099.86	0.75	0	919	1150	1127	1111	1088	1072	1119	1080	138	331	500	0	1	1	27611224	302	-1.11	3.07	12	0.14	-985.00	357.00	2635	20231102	-58.44	1094	20240219	0.09	1508	-27.39	20240104	1094	0.09	20240219	2635	-58.44	20231102	1094	0.09	20240219	0.00	N	019490	500	138 억		207923	N	N	0	N	00	N
72	20240219	100311	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1105	0	3	0.00	25442007	23090	24.79	1096	1115	1096	1436	774	1105	1101.86	0.75	0	209	1150	1127	1111	1088	1072	1119	1080	138	331	500	0	1	1	27611224	305	-1.12	3.10	12	0.08	-985.00	357.00	2635	20231102	-58.06	1095	20240216	0.91	1508	-26.72	20240104	1095	0.91	20240216	2635	-58.06	20231102	1095	0.91	20240216	0.00	N	019490	500	138 억		207923	N	N	0	N	00	N
73	20240219	090311	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1099	-6	5	-0.54	2526684	2304	2.47	1096	1099	1096	1436	774	1105	1096.65	0.75	0	478	1150	1127	1111	1088	1072	1119	1080	138	331	500	0	1	1	27611224	303	-1.12	3.08	12	0.01	-985.00	357.00	2635	20231102	-58.29	1095	20240216	0.37	1508	-27.12	20240104	1095	0.37	20240216	2635	-58.29	20231102	1095	0.37	20240216	0.00	N	019490	500	138 억		207923	N	N	0	N	00	N
74	20240216	160309	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1105	2	2	0.18	102457287	93032	45.71	1134	1134	1095	1433	773	1103	1101.17	0.77	0	-4993	1171	1136	1117	1082	1063	1127	1073	138	330	500	0	1	1	27611224	305	-1.12	3.10	12	0.34	-985.00	357.00	2635	20231102	-58.06	1095	20240216	0.91	1508	-26.72	20240104	1095	0.91	20240216	2635	-58.06	20231102	1095	0.91	20240216	0.00	N	019490	500	138 억		212916	N	N	0	N	00	N
75	20240216	150310	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1099	-4	5	-0.36	81944881	74344	36.53	1134	1134	1095	1433	773	1103	1102.24	0.77	0	-4790	1171	1136	1117	1082	1063	1127	1073	138	330	500	0	1	1	27611224	303	-1.12	3.08	12	0.27	-985.00	357.00	2635	20231102	-58.29	1095	20240216	0.37	1508	-27.12	20240104	1095	0.37	20240216	2635	-58.29	20231102	1095	0.37	20240216	0.00	N	019490	500	138 억		212916	N	N	0	N	00	N
76	20240216	140313	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1102	-1	5	-0.09	72438896	65705	32.29	1134	1134	1095	1433	773	1103	1102.49	0.77	0	-5947	1171	1136	1117	1082	1063	1127	1073	138	330	500	0	1	1	27611224	304	-1.12	3.09	12	0.24	-985.00	357.00	2635	20231102	-58.18	1095	20240216	0.64	1508	-26.92	20240104	1095	0.64	20240216	2635	-58.18	20231102	1095	0.64	20240216	0.00	N	019490	500	138 억		212916	N	N	0	N	00	N
77	20240216	130309	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1103	0	3	0.00	58502015	53128	26.11	1134	1134	1095	1433	773	1103	1101.15	0.77	0	-7050	1171	1136	1117	1082	1063	1127	1073	138	330	500	0	1	1	27611224	305	-1.12	3.09	12	0.19	-985.00	357.00	2635	20231102	-58.14	1095	20240216	0.73	1508	-26.86	20240104	1095	0.73	20240216	2635	-58.14	20231102	1095	0.73	20240216	0.00	N	019490	500	138 억		212916	N	N	0	N	00	N
78	20240216	120312	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1100	-3	5	-0.27	42766242	38791	19.06	1134	1134	1097	1433	773	1103	1102.48	0.77	0	-2361	1171	1136	1117	1082	1063	1127	1073	138	330	500	0	1	1	27611224	304	-1.12	3.08	12	0.14	-985.00	357.00	2635	20231102	-58.25	1097	20240216	0.27	1508	-27.06	20240104	1097	0.27	20240216	2635	-58.25	20231102	1097	0.27	20240216	0.00	N	019490	500	138 억		212916	N	N	0	N	00	N
79	20240216	110313	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1105	2	2	0.18	35916845	32563	16.00	1134	1134	1097	1433	773	1103	1103.00	0.77	0	-2657	1171	1136	1117	1082	1063	1127	1073	138	330	500	0	1	1	27611224	305	-1.12	3.10	12	0.12	-985.00	357.00	2635	20231102	-58.06	1097	20240216	0.73	1508	-26.72	20240104	1097	0.73	20240216	2635	-58.06	20231102	1097	0.73	20240216	0.00	N	019490	500	138 억		212916	N	N	0	N	00	N
80	20240216	100311	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1105	2	2	0.18	23821424	21577	10.60	1134	1134	1099	1433	773	1103	1104.02	0.77	0	-980	1171	1136	1117	1082	1063	1127	1073	138	330	500	0	1	1	27611224	305	-1.12	3.10	12	0.08	-985.00	357.00	2635	20231102	-58.06	1098	20240215	0.64	1508	-26.72	20240104	1098	0.64	20240215	2635	-58.06	20231102	1098	0.64	20240215	0.00	N	019490	500	138 억		212916	N	N	0	N	00	N
81	20240216	090307	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1116	13	2	1.18	62642	56	0.03	1134	1134	1116	1433	773	1103	1118.61	0.77	0	-55	1171	1136	1117	1082	1063	1127	1073	138	330	500	0	1	1	27611224	308	-1.13	3.13	12	0.00	-985.00	357.00	2635	20231102	-57.65	1098	20240215	1.64	1508	-25.99	20240104	1098	1.64	20240215	2635	-57.65	20231102	1098	1.64	20240215	0.00	N	019490	500	138 억		212916	N	N	0	N	00	N
82	20240215	160309	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1103	-6	5	-0.54	226126497	202319	197.66	1126	1152	1098	1441	777	1109	1117.67	0.67	0	27568	1300	1204	1152	1056	1004	1178	1030	138	332	500	0	1	1	27611224	305	-1.12	3.09	12	0.73	-985.00	357.00	2635	20231102	-58.14	1098	20240215	0.46	1508	-26.86	20240104	1098	0.46	20240215	2635	-58.14	20231102	1098	0.46	20240215	0.00	N	019490	500	138 억		185348	N	N	0	N	00	N
83	20240215	150310	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1133	24	2	2.16	182093360	162789	159.04	1126	1152	1098	1441	777	1109	1118.59	0.67	0	27681	1300	1204	1152	1056	1004	1178	1030	138	332	500	0	1	1	27611224	313	-1.15	3.17	12	0.59	-985.00	357.00	2635	20231102	-57.00	1098	20240215	3.19	1508	-24.87	20240104	1098	3.19	20240215	2635	-57.00	20231102	1098	3.19	20240215	0.00	N	019490	500	138 억		185348	N	N	0	N	00	N
84	20240215	140309	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1147	38	2	3.43	90687835	80827	78.97	1126	1152	1102	1441	777	1109	1122.00	0.67	0	11755	1300	1204	1152	1056	1004	1178	1030	138	332	500	0	1	1	27611224	317	-1.16	3.21	12	0.29	-985.00	357.00	2635	20231102	-56.47	1100	20240214	4.27	1508	-23.94	20240104	1100	4.27	20240214	2635	-56.47	20231102	1100	4.27	20240214	0.00	N	019490	500	138 억		185348	N	N	0	N	00	N
85	20240215	130308	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1141	32	2	2.89	77066651	68907	67.32	1126	1148	1102	1441	777	1109	1118.42	0.67	0	6470	1300	1204	1152	1056	1004	1178	1030	138	332	500	0	1	1	27611224	315	-1.16	3.20	12	0.25	-985.00	357.00	2635	20231102	-56.70	1100	20240214	3.73	1508	-24.34	20240104	1100	3.73	20240214	2635	-56.70	20231102	1100	3.73	20240214	0.00	N	019490	500	138 억		185348	N	N	0	N	00	N
86	20240215	120309	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1122	13	2	1.17	50031310	44963	43.93	1126	1140	1102	1441	777	1109	1112.72	0.67	0	4307	1300	1204	1152	1056	1004	1178	1030	138	332	500	0	1	1	27611224	310	-1.14	3.14	12	0.16	-985.00	357.00	2635	20231102	-57.42	1100	20240214	2.00	1508	-25.60	20240104	1100	2.00	20240214	2635	-57.42	20231102	1100	2.00	20240214	0.00	N	019490	500	138 억		185348	N	N	0	N	00	N
87	20240215	110307	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1108	-1	5	-0.09	45052183	40500	39.57	1126	1140	1102	1441	777	1109	1112.40	0.67	0	3936	1300	1204	1152	1056	1004	1178	1030	138	332	500	0	1	1	27611224	306	-1.12	3.10	12	0.15	-985.00	357.00	2635	20231102	-57.95	1100	20240214	0.73	1508	-26.53	20240104	1100	0.73	20240214	2635	-57.95	20231102	1100	0.73	20240214	0.00	N	019490	500	138 억		185348	N	N	0	N	00	N
88	20240215	100308	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1119	10	2	0.90	15831143	14086	13.76	1126	1140	1113	1441	777	1109	1123.89	0.67	0	1383	1300	1204	1152	1056	1004	1178	1030	138	332	500	0	1	1	27611224	309	-1.14	3.13	12	0.05	-985.00	357.00	2635	20231102	-57.53	1100	20240214	1.73	1508	-25.80	20240104	1100	1.73	20240214	2635	-57.53	20231102	1100	1.73	20240214	0.00	N	019490	500	138 억		185348	N	N	0	N	00	N
89	20240215	090305	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1124	15	2	1.35	344401	306	0.30	1126	1126	1124	1441	777	1109	1125.49	0.67	0	122	1300	1204	1152	1056	1004	1178	1030	138	332	500	0	1	1	27611224	310	-1.14	3.15	12	0.00	-985.00	357.00	2635	20231102	-57.34	1100	20240214	2.18	1508	-25.46	20240104	1100	2.18	20240214	2635	-57.34	20231102	1100	2.18	20240214	0.00	N	019490	500	138 억		185348	N	N	0	N	00	N
90	20240214	160305	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1109	-7	5	-0.63	113816099	100833	180.22	1116	1248	1100	1450	782	1116	1128.81	0.77	0	-27419	1212	1163	1139	1090	1066	1188	1115	138	334	500	0	1	1	27611224	306	-1.13	3.11	12	0.37	-985.00	357.00	2635	20231102	-57.91	1100	20240214	0.82	1508	-26.46	20240104	1100	0.82	20240214	2635	-57.91	20231102	1100	0.82	20240214	0.00	N	019490	500	138 억		212740	N	N	0	N	00	N
91	20240214	150307	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1115	-1	5	-0.09	109479868	96929	173.24	1116	1248	1100	1450	782	1116	1129.49	0.77	0	-27429	1212	1163	1139	1090	1066	1188	1115	138	334	500	0	1	1	27611224	308	-1.13	3.12	12	0.35	-985.00	357.00	2635	20231102	-57.69	1100	20240214	1.36	1508	-26.06	20240104	1100	1.36	20240214	2635	-57.69	20231102	1100	1.36	20240214	0.00	N	019490	500	138 억		212740	N	N	0	N	00	N
92	20240214	140306	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1118	2	2	0.18	105239142	93123	166.44	1116	1248	1100	1450	782	1116	1130.11	0.77	0	-27343	1212	1163	1139	1090	1066	1188	1115	138	334	500	0	1	1	27611224	309	-1.14	3.13	12	0.34	-985.00	357.00	2635	20231102	-57.57	1100	20240214	1.64	1508	-25.86	20240104	1100	1.64	20240214	2635	-57.57	20231102	1100	1.64	20240214	0.00	N	019490	500	138 억		212740	N	N	0	N	00	N
93	20240214	130308	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1129	13	2	1.16	103091809	91207	163.01	1116	1248	1100	1450	782	1116	1130.31	0.77	0	-27407	1212	1163	1139	1090	1066	1188	1115	138	334	500	0	1	1	27611224	312	-1.15	3.16	12	0.33	-985.00	357.00	2635	20231102	-57.15	1100	20240214	2.64	1508	-25.13	20240104	1100	2.64	20240214	2635	-57.15	20231102	1100	2.64	20240214	0.00	N	019490	500	138 억		212740	N	N	0	N	00	N
94	20240214	120305	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1110	-6	5	-0.54	98177100	86795	155.13	1116	1248	1100	1450	782	1116	1131.14	0.77	0	-27577	1212	1163	1139	1090	1066	1188	1115	138	334	500	0	1	1	27611224	306	-1.13	3.11	12	0.31	-985.00	357.00	2635	20231102	-57.87	1100	20240214	0.91	1508	-26.39	20240104	1100	0.91	20240214	2635	-57.87	20231102	1100	0.91	20240214	0.00	N	019490	500	138 억		212740	N	N	0	N	00	N
95	20240214	110307	51	100.00	KOSPI	신저가	전기.전자	N	N	N	N		N	1107	-9	5	-0.81	97947668	86588	154.76	1116	1248	1100	1450	782	1116	1131.19	0.77	0	-27684	1212	1163	1139	1090	1066	1188	1115	138	334	500	0	1	1	27611224	306	-1.12	3.10	12	0.31	-985.00	357.00	2635	20231102	-57.99	1100	20240214	0.64	1508	-26.59	20240104	1100	0.64	20240214	2635	-57.99	20231102	1100	0.64	20240214	0.00	N	019490	500	138 억		212740	N	N	0	N	00	N
96	20240214	090302	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1116	0	3	0.00	1850328	1658	2.96	1116	1116	1116	1450	782	1116	1116.00	0.77	0	-158	1212	1163	1139	1090	1066	1188	1115	138	334	500	0	1	1	27611224	308	-1.13	3.13	12	0.01	-985.00	357.00	2635	20231102	-57.65	1103	20240208	1.18	1508	-25.99	20240104	1103	1.18	20240208	2635	-57.65	20231102	1103	1.18	20240208	0.00	N	019490	500	138 억		212740	N	N	0	N	00	N
97	20240213	160302	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1116	-34	5	-2.96	63694662	55745	171.46	1115	1188	1115	1495	805	1150	1142.80	0.77	0	29	1250	1199	1151	1100	1052	1225	1126	138	345	500	0	1	1	27611224	308	-1.13	3.13	12	0.20	-985.00	357.00	2635	20231102	-57.65	1103	20240208	1.18	1508	-25.99	20240104	1103	1.18	20240208	2635	-57.65	20231102	1103	1.18	20240208	0.00	N	019490	500	138 억		212683	N	N	0	N	00	N
98	20240213	150259	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1138	-12	5	-1.04	47449595	41361	127.22	1115	1188	1115	1495	805	1150	1147.21	0.77	0	1457	1250	1199	1151	1100	1052	1225	1126	138	345	500	0	1	1	27611224	314	-1.16	3.19	12	0.15	-985.00	357.00	2635	20231102	-56.81	1103	20240208	3.17	1508	-24.54	20240104	1103	3.17	20240208	2635	-56.81	20231102	1103	3.17	20240208	0.00	N	019490	500	138 억		212683	N	N	0	N	00	N
99	20240213	140307	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1138	-12	5	-1.04	42268607	36808	113.21	1115	1188	1115	1495	805	1150	1148.35	0.77	0	1277	1250	1199	1151	1100	1052	1225	1126	138	345	500	0	1	1	27611224	314	-1.16	3.19	12	0.13	-985.00	357.00	2635	20231102	-56.81	1103	20240208	3.17	1508	-24.54	20240104	1103	3.17	20240208	2635	-56.81	20231102	1103	3.17	20240208	0.00	N	019490	500	138 억		212683	N	N	0	N	00	N
100	20240213	130304	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1153	3	2	0.26	36281288	31552	97.05	1115	1188	1115	1495	805	1150	1149.89	0.77	0	1345	1250	1199	1151	1100	1052	1225	1126	138	345	500	0	1	1	27611224	318	-1.17	3.23	12	0.11	-985.00	357.00	2635	20231102	-56.24	1103	20240208	4.53	1508	-23.54	20240104	1103	4.53	20240208	2635	-56.24	20231102	1103	4.53	20240208	0.00	N	019490	500	138 억		212683	N	N	0	N	00	N
101	20240213	120305	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1153	3	2	0.26	33253509	28907	88.91	1115	1188	1115	1495	805	1150	1150.36	0.77	0	623	1250	1199	1151	1100	1052	1225	1126	138	345	500	0	1	1	27611224	318	-1.17	3.23	12	0.10	-985.00	357.00	2635	20231102	-56.24	1103	20240208	4.53	1508	-23.54	20240104	1103	4.53	20240208	2635	-56.24	20231102	1103	4.53	20240208	0.00	N	019490	500	138 억		212683	N	N	0	N	00	N
102	20240213	110305	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1145	-5	5	-0.43	31962185	27788	85.47	1115	1188	1115	1495	805	1150	1150.22	0.77	0	740	1250	1199	1151	1100	1052	1225	1126	138	345	500	0	1	1	27611224	316	-1.16	3.21	12	0.10	-985.00	357.00	2635	20231102	-56.55	1103	20240208	3.81	1508	-24.07	20240104	1103	3.81	20240208	2635	-56.55	20231102	1103	3.81	20240208	0.00	N	019490	500	138 억		212683	N	N	0	N	00	N
103	20240213	100243	51	100.00	KOSPI		전기.전자	N	N	N	N		N	1162	12	2	1.04	19554910	16914	52.02	1115	1188	1115	1495	805	1150	1156.14	0.77	0	-187	1250	1199	1151	1100	1052	1225	1126	138	345	500	0	1	1	27611224	321	-1.18	3.25	12	0.06	-985.00	357.00	2635	20231102	-55.90	1103	20240208	5.35	1508	-22.94	20240104	1103	5.35	20240208	2635	-55.90	20231102	1103	5.35	20240208	0.00	N	019490	500	138 억		212683	N	N	0	N	00	N