KissMeData/008700/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	160231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2075	-35	5	-1.66	1631305980	782948	117.14	2110	2140	2050	2740	1480	2110	2083.55	8.08	0	-39195	2166	2137	2121	2092	2076	2130	2085	386	630	500	1600	5	1	77124820	1600	11.53	1.63	12	1.02	180.00	1270.00	2570	20230414	-19.26	1680	20231024	23.51	2555	-18.79	20240219	2050	1.22	20240229	2570	-19.26	20230414	1680	23.51	20231024	5.86	N	008700	500	385 억		6232488	N	N	295	N	00	N
3	20240229	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2060	-50	5	-2.37	1333305620	638260	95.50	2110	2140	2055	2740	1480	2110	2088.96	8.08	0	-50962	2166	2137	2121	2092	2076	2130	2085	386	630	500	1600	5	1	77124820	1589	11.44	1.62	12	0.83	180.00	1270.00	2570	20230414	-19.84	1680	20231024	22.62	2555	-19.37	20240219	2055	0.24	20240229	2570	-19.84	20230414	1680	22.62	20231024	5.86	N	008700	500	385 억		6232488	N	N	379	N	00	N
4	20240229	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2075	-35	5	-1.66	968519385	461479	69.05	2110	2140	2075	2740	1480	2110	2098.72	8.08	0	-59088	2166	2137	2121	2092	2076	2130	2085	386	630	500	1600	5	1	77124820	1600	11.53	1.63	12	0.60	180.00	1270.00	2570	20230414	-19.26	1680	20231024	23.51	2555	-18.79	20240219	2060	0.73	20240125	2570	-19.26	20230414	1680	23.51	20231024	5.86	N	008700	500	385 억		6232488	N	N	379	N	00	N
5	20240229	130232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2100	-10	5	-0.47	719621035	342052	51.18	2110	2140	2090	2740	1480	2110	2103.83	8.08	0	-48147	2166	2137	2121	2092	2076	2130	2085	386	630	500	1600	5	1	77124820	1620	11.67	1.65	12	0.44	180.00	1270.00	2570	20230414	-18.29	1680	20231024	25.00	2555	-17.81	20240219	2060	1.94	20240125	2570	-18.29	20230414	1680	25.00	20231024	5.86	N	008700	500	385 억		6232488	N	N	379	N	00	N
6	20240229	120232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2105	-5	5	-0.24	624651025	296779	44.40	2110	2140	2090	2740	1480	2110	2104.76	8.08	0	-33259	2166	2137	2121	2092	2076	2130	2085	386	630	500	1600	5	1	77124820	1623	11.69	1.66	12	0.38	180.00	1270.00	2570	20230414	-18.09	1680	20231024	25.30	2555	-17.61	20240219	2060	2.18	20240125	2570	-18.09	20230414	1680	25.30	20231024	5.86	N	008700	500	385 억		6232488	N	N	379	N	00	N
7	20240229	110232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2100	-10	5	-0.47	566369175	269025	40.25	2110	2140	2090	2740	1480	2110	2105.26	8.08	0	-39305	2166	2137	2121	2092	2076	2130	2085	386	630	500	1600	5	1	77124820	1620	11.67	1.65	12	0.35	180.00	1270.00	2570	20230414	-18.29	1680	20231024	25.00	2555	-17.81	20240219	2060	1.94	20240125	2570	-18.29	20230414	1680	25.00	20231024	5.86	N	008700	500	385 억		6232488	N	N	379	N	00	N
8	20240229	100232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2125	15	2	0.71	324232030	154017	23.04	2110	2140	2090	2740	1480	2110	2105.16	8.08	0	-30322	2166	2137	2121	2092	2076	2130	2085	386	630	500	1600	5	1	77124820	1639	11.81	1.67	12	0.20	180.00	1270.00	2570	20230414	-17.32	1680	20231024	26.49	2555	-16.83	20240219	2060	3.16	20240125	2570	-17.32	20230414	1680	26.49	20231024	5.86	N	008700	500	385 억		6232488	N	N	379	N	00	N
9	20240229	090232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2110	0	3	0.00	38379535	18204	2.72	2110	2120	2100	2740	1480	2110	2108.28	8.08	0	-1169	2166	2137	2121	2092	2076	2130	2085	386	630	500	1600	5	1	77124820	1627	11.72	1.66	12	0.02	180.00	1270.00	2570	20230414	-17.90	1680	20231024	25.60	2555	-17.42	20240219	2060	2.43	20240125	2570	-17.90	20230414	1680	25.60	20231024	5.86	N	008700	500	385 억		6232488	N	N	379	N	00	N
10	20240228	160217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2110	-5	5	-0.24	1387348610	653818	74.09	2120	2150	2105	2745	1485	2115	2121.96	8.22	0	-109837	2208	2161	2138	2091	2068	2150	2080	386	630	500	1600	5	1	77124820	1627	11.72	1.66	12	0.85	180.00	1270.00	2570	20230414	-17.90	1680	20231024	25.60	2555	-17.42	20240219	2060	2.43	20240125	2570	-17.90	20230414	1680	25.60	20231024	5.81	N	008700	500	385 억		6342373	N	N	379	N	00	N
11	20240228	150220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2115	0	3	0.00	1256597610	591868	67.07	2120	2150	2105	2745	1485	2115	2123.12	8.22	0	-119406	2208	2161	2138	2091	2068	2150	2080	386	630	500	1600	5	1	77124820	1631	11.75	1.67	12	0.77	180.00	1270.00	2570	20230414	-17.70	1680	20231024	25.89	2555	-17.22	20240219	2060	2.67	20240125	2570	-17.70	20230414	1680	25.89	20231024	5.81	N	008700	500	385 억		6342373	N	N	30	N	00	N
12	20240228	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2120	5	2	0.24	1093167435	514648	58.32	2120	2150	2105	2745	1485	2115	2124.12	8.22	0	-106193	2208	2161	2138	2091	2068	2150	2080	386	630	500	1600	5	1	77124820	1635	11.78	1.67	12	0.67	180.00	1270.00	2570	20230414	-17.51	1680	20231024	26.19	2555	-17.03	20240219	2060	2.91	20240125	2570	-17.51	20230414	1680	26.19	20231024	5.81	N	008700	500	385 억		6342373	N	N	30	N	00	N
13	20240228	130231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2120	5	2	0.24	958744570	451320	51.14	2120	2150	2105	2745	1485	2115	2124.33	8.22	0	-85222	2208	2161	2138	2091	2068	2150	2080	386	630	500	1600	5	1	77124820	1635	11.78	1.67	12	0.59	180.00	1270.00	2570	20230414	-17.51	1680	20231024	26.19	2555	-17.03	20240219	2060	2.91	20240125	2570	-17.51	20230414	1680	26.19	20231024	5.81	N	008700	500	385 억		6342373	N	N	30	N	00	N
14	20240228	120233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2115	0	3	0.00	723073640	339780	38.50	2120	2150	2110	2745	1485	2115	2128.10	8.22	0	-49181	2208	2161	2138	2091	2068	2150	2080	386	630	500	1600	5	1	77124820	1631	11.75	1.67	12	0.44	180.00	1270.00	2570	20230414	-17.70	1680	20231024	25.89	2555	-17.22	20240219	2060	2.67	20240125	2570	-17.70	20230414	1680	25.89	20231024	5.81	N	008700	500	385 억		6342373	N	N	30	N	00	N
15	20240228	110223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2125	10	2	0.47	496565580	232828	26.38	2120	2150	2120	2745	1485	2115	2132.83	8.22	0	22334	2208	2161	2138	2091	2068	2150	2080	386	630	500	1600	5	1	77124820	1639	11.81	1.67	12	0.30	180.00	1270.00	2570	20230414	-17.32	1680	20231024	26.49	2555	-16.83	20240219	2060	3.16	20240125	2570	-17.32	20230414	1680	26.49	20231024	5.81	N	008700	500	385 억		6342373	N	N	30	N	00	N
16	20240228	100232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2140	25	2	1.18	341885645	160260	18.16	2120	2150	2120	2745	1485	2115	2133.43	8.22	0	37341	2208	2161	2138	2091	2068	2150	2080	386	630	500	1600	5	1	77124820	1650	11.89	1.69	12	0.21	180.00	1270.00	2570	20230414	-16.73	1680	20231024	27.38	2555	-16.24	20240219	2060	3.88	20240125	2570	-16.73	20230414	1680	27.38	20231024	5.81	N	008700	500	385 억		6342373	N	N	30	N	00	N
17	20240228	090231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2130	15	2	0.71	90125910	42417	4.81	2120	2140	2120	2745	1485	2115	2125.00	8.22	0	18082	2208	2161	2138	2091	2068	2150	2080	386	630	500	1600	5	1	77124820	1643	11.83	1.68	12	0.05	180.00	1270.00	2570	20230414	-17.12	1680	20231024	26.79	2555	-16.63	20240219	2060	3.40	20240125	2570	-17.12	20230414	1680	26.79	20231024	5.81	N	008700	500	385 억		6342373	N	N	30	N	00	N
18	20240227	160232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2115	-45	5	-2.08	1876203815	877850	119.54	2165	2185	2115	2805	1515	2160	2137.28	8.10	0	90134	2280	2220	2190	2130	2100	2205	2115	386	645	500	1640	5	1	77124820	1631	11.75	1.67	12	1.14	180.00	1270.00	2570	20230414	-17.70	1680	20231024	25.89	2555	-17.22	20240219	2060	2.67	20240125	2570	-17.70	20230414	1680	25.89	20231024	5.77	N	008700	500	385 억		6247538	N	N	30	N	00	N
19	20240227	150232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2125	-35	5	-1.62	1719264410	803870	109.47	2165	2185	2115	2805	1515	2160	2138.73	8.10	0	64779	2280	2220	2190	2130	2100	2205	2115	386	645	500	1640	5	1	77124820	1639	11.81	1.67	12	1.04	180.00	1270.00	2570	20230414	-17.32	1680	20231024	26.49	2555	-16.83	20240219	2060	3.16	20240125	2570	-17.32	20230414	1680	26.49	20231024	5.77	N	008700	500	385 억		6247538	N	N	49	N	00	N
20	20240227	140233	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2130	-30	5	-1.39	1434174200	669651	91.19	2165	2185	2115	2805	1515	2160	2141.67	8.10	0	46249	2280	2220	2190	2130	2100	2205	2115	386	645	500	1640	5	1	77124820	1643	11.83	1.68	12	0.87	180.00	1270.00	2570	20230414	-17.12	1680	20231024	26.79	2555	-16.63	20240219	2060	3.40	20240125	2570	-17.12	20230414	1680	26.79	20231024	5.77	N	008700	500	385 억		6247538	N	N	49	N	00	N
21	20240227	130216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2130	-30	5	-1.39	1281103815	597903	81.42	2165	2185	2115	2805	1515	2160	2142.66	8.10	0	27212	2280	2220	2190	2130	2100	2205	2115	386	645	500	1640	5	1	77124820	1643	11.83	1.68	12	0.78	180.00	1270.00	2570	20230414	-17.12	1680	20231024	26.79	2555	-16.63	20240219	2060	3.40	20240125	2570	-17.12	20230414	1680	26.79	20231024	5.77	N	008700	500	385 억		6247538	N	N	49	N	00	N
22	20240227	120232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2140	-20	5	-0.93	1165128480	543471	74.01	2165	2185	2115	2805	1515	2160	2143.86	8.10	0	20205	2280	2220	2190	2130	2100	2205	2115	386	645	500	1640	5	1	77124820	1650	11.89	1.69	12	0.70	180.00	1270.00	2570	20230414	-16.73	1680	20231024	27.38	2555	-16.24	20240219	2060	3.88	20240125	2570	-16.73	20230414	1680	27.38	20231024	5.77	N	008700	500	385 억		6247538	N	N	49	N	00	N
23	20240227	110231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2145	-15	5	-0.69	992795655	462823	63.03	2165	2185	2115	2805	1515	2160	2145.08	8.10	0	-7347	2280	2220	2190	2130	2100	2205	2115	386	645	500	1640	5	1	77124820	1654	11.92	1.69	12	0.60	180.00	1270.00	2570	20230414	-16.54	1680	20231024	27.68	2555	-16.05	20240219	2060	4.13	20240125	2570	-16.54	20230414	1680	27.68	20231024	5.77	N	008700	500	385 억		6247538	N	N	49	N	00	N
24	20240227	100231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2135	-25	5	-1.16	783474805	365044	49.71	2165	2185	2115	2805	1515	2160	2146.24	8.10	0	-38331	2280	2220	2190	2130	2100	2205	2115	386	645	500	1640	5	1	77124820	1647	11.86	1.68	12	0.47	180.00	1270.00	2570	20230414	-16.93	1680	20231024	27.08	2555	-16.44	20240219	2060	3.64	20240125	2570	-16.93	20230414	1680	27.08	20231024	5.77	N	008700	500	385 억		6247538	N	N	49	N	00	N
25	20240227	090232	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2170	10	2	0.46	69903165	32195	4.38	2165	2185	2165	2805	1515	2160	2171.32	8.10	0	-1660	2280	2220	2190	2130	2100	2205	2115	386	645	500	1640	5	1	77124820	1674	12.06	1.71	12	0.04	180.00	1270.00	2570	20230414	-15.56	1680	20231024	29.17	2555	-15.07	20240219	2060	5.34	20240125	2570	-15.56	20230414	1680	29.17	20231024	5.77	N	008700	500	385 억		6247538	N	N	49	N	00	N
26	20240226	160230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2160	-20	5	-0.92	1577778535	723350	65.86	2180	2250	2160	2830	1530	2180	2181.45	8.31	0	-154296	2253	2216	2193	2156	2133	2205	2145	386	650	500	1650	5	1	77124820	1666	12.00	1.70	12	0.94	180.00	1270.00	2570	20230414	-15.95	1680	20231024	28.57	2555	-15.46	20240219	2060	4.85	20240125	2570	-15.95	20230414	1680	28.57	20231024	5.55	N	008700	500	385 억		6406087	N	N	49	N	00	N
27	20240226	150231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2175	-5	5	-0.23	1387937030	635547	57.86	2180	2250	2160	2830	1530	2180	2183.85	8.31	0	-152469	2253	2216	2193	2156	2133	2205	2145	386	650	500	1650	5	1	77124820	1677	12.08	1.71	12	0.82	180.00	1270.00	2570	20230414	-15.37	1680	20231024	29.46	2555	-14.87	20240219	2060	5.58	20240125	2570	-15.37	20230414	1680	29.46	20231024	5.55	N	008700	500	385 억		6406087	N	N	13	N	00	N
28	20240226	140231	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2180	0	3	0.00	1037051830	474153	43.17	2180	2250	2160	2830	1530	2180	2187.17	8.31	0	-107373	2253	2216	2193	2156	2133	2205	2145	386	650	500	1650	5	1	77124820	1681	12.11	1.72	12	0.61	180.00	1270.00	2570	20230414	-15.18	1680	20231024	29.76	2555	-14.68	20240219	2060	5.83	20240125	2570	-15.18	20230414	1680	29.76	20231024	5.55	N	008700	500	385 억		6406087	N	N	13	N	00	N
29	20240226	130230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2185	5	2	0.23	935399510	427650	38.94	2180	2250	2160	2830	1530	2180	2187.30	8.31	0	-74099	2253	2216	2193	2156	2133	2205	2145	386	650	500	1650	5	1	77124820	1685	12.14	1.72	12	0.55	180.00	1270.00	2570	20230414	-14.98	1680	20231024	30.06	2555	-14.48	20240219	2060	6.07	20240125	2570	-14.98	20230414	1680	30.06	20231024	5.55	N	008700	500	385 억		6406087	N	N	13	N	00	N
30	20240226	120230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2180	0	3	0.00	857991905	392277	35.72	2180	2250	2160	2830	1530	2180	2187.21	8.31	0	-57881	2253	2216	2193	2156	2133	2205	2145	386	650	500	1650	5	1	77124820	1681	12.11	1.72	12	0.51	180.00	1270.00	2570	20230414	-15.18	1680	20231024	29.76	2555	-14.68	20240219	2060	5.83	20240125	2570	-15.18	20230414	1680	29.76	20231024	5.55	N	008700	500	385 억		6406087	N	N	13	N	00	N
31	20240226	110230	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2185	5	2	0.23	696287040	318476	29.00	2180	2250	2160	2830	1530	2180	2186.31	8.31	0	-35099	2253	2216	2193	2156	2133	2205	2145	386	650	500	1650	5	1	77124820	1685	12.14	1.72	12	0.41	180.00	1270.00	2570	20230414	-14.98	1680	20231024	30.06	2555	-14.48	20240219	2060	6.07	20240125	2570	-14.98	20230414	1680	30.06	20231024	5.55	N	008700	500	385 억		6406087	N	N	13	N	00	N
32	20240226	100228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2190	10	2	0.46	567304250	259254	23.60	2180	2250	2160	2830	1530	2180	2188.22	8.31	0	-10437	2253	2216	2193	2156	2133	2205	2145	386	650	500	1650	5	1	77124820	1689	12.17	1.72	12	0.34	180.00	1270.00	2570	20230414	-14.79	1680	20231024	30.36	2555	-14.29	20240219	2060	6.31	20240125	2570	-14.79	20230414	1680	30.36	20231024	5.55	N	008700	500	385 억		6406087	N	N	13	N	00	N
33	20240226	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2190	10	2	0.46	79755515	36130	3.29	2180	2250	2175	2830	1530	2180	2207.56	8.31	0	-2241	2253	2216	2193	2156	2133	2205	2145	386	650	500	1650	5	1	77124820	1689	12.17	1.72	12	0.05	180.00	1270.00	2570	20230414	-14.79	1680	20231024	30.36	2555	-14.29	20240219	2060	6.31	20240125	2570	-14.79	20230414	1680	30.36	20231024	5.55	N	008700	500	385 억		6406087	N	N	13	N	00	N
34	20240223	160228	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2180	-35	5	-1.58	2376284330	1086053	88.49	2215	2230	2170	2875	1555	2215	2187.88	8.48	0	-140130	2315	2265	2230	2180	2145	2247	2162	386	660	500	1680	5	1	77124820	1681	12.11	1.72	12	1.41	180.00	1270.00	2570	20230414	-15.18	1680	20231024	29.76	2555	-14.68	20240219	2060	5.83	20240125	2570	-15.18	20230414	1680	29.76	20231024	5.49	N	008700	500	385 억		6543239	N	N	13	N	00	N
35	20240223	150229	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2180	-35	5	-1.58	2146277455	980647	79.90	2215	2230	2170	2875	1555	2215	2188.44	8.48	0	-125049	2315	2265	2230	2180	2145	2247	2162	386	660	500	1680	5	1	77124820	1681	12.11	1.72	12	1.27	180.00	1270.00	2570	20230414	-15.18	1680	20231024	29.76	2555	-14.68	20240219	2060	5.83	20240125	2570	-15.18	20230414	1680	29.76	20231024	5.49	N	008700	500	385 억		6543239	N	N	48	N	00	N
36	20240223	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2185	-30	5	-1.35	1861425040	849761	69.24	2215	2230	2175	2875	1555	2215	2190.32	8.48	0	-120284	2315	2265	2230	2180	2145	2247	2162	386	660	500	1680	5	1	77124820	1685	12.14	1.72	12	1.10	180.00	1270.00	2570	20230414	-14.98	1680	20231024	30.06	2555	-14.48	20240219	2060	6.07	20240125	2570	-14.98	20230414	1680	30.06	20231024	5.49	N	008700	500	385 억		6543239	N	N	48	N	00	N
37	20240223	130227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2185	-30	5	-1.35	1727524160	788383	64.24	2215	2230	2175	2875	1555	2215	2191.01	8.48	0	-116998	2315	2265	2230	2180	2145	2247	2162	386	660	500	1680	5	1	77124820	1685	12.14	1.72	12	1.02	180.00	1270.00	2570	20230414	-14.98	1680	20231024	30.06	2555	-14.48	20240219	2060	6.07	20240125	2570	-14.98	20230414	1680	30.06	20231024	5.49	N	008700	500	385 억		6543239	N	N	48	N	00	N
38	20240223	120227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2185	-30	5	-1.35	1309450905	597198	48.66	2215	2230	2175	2875	1555	2215	2192.39	8.48	0	-56000	2315	2265	2230	2180	2145	2247	2162	386	660	500	1680	5	1	77124820	1685	12.14	1.72	12	0.77	180.00	1270.00	2570	20230414	-14.98	1680	20231024	30.06	2555	-14.48	20240219	2060	6.07	20240125	2570	-14.98	20230414	1680	30.06	20231024	5.49	N	008700	500	385 억		6543239	N	N	48	N	00	N
39	20240223	110227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2185	-30	5	-1.35	884403985	402417	32.79	2215	2230	2185	2875	1555	2215	2197.42	8.48	0	-46213	2315	2265	2230	2180	2145	2247	2162	386	660	500	1680	5	1	77124820	1685	12.14	1.72	12	0.52	180.00	1270.00	2570	20230414	-14.98	1680	20231024	30.06	2555	-14.48	20240219	2060	6.07	20240125	2570	-14.98	20230414	1680	30.06	20231024	5.49	N	008700	500	385 억		6543239	N	N	48	N	00	N
40	20240223	100225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2200	-15	5	-0.68	675881385	307247	25.03	2215	2230	2185	2875	1555	2215	2199.44	8.48	0	-52986	2315	2265	2230	2180	2145	2247	2162	386	660	500	1680	5	1	77124820	1697	12.22	1.73	12	0.40	180.00	1270.00	2570	20230414	-14.40	1680	20231024	30.95	2555	-13.89	20240219	2060	6.80	20240125	2570	-14.40	20230414	1680	30.95	20231024	5.49	N	008700	500	385 억		6543239	N	N	48	N	00	N
41	20240223	090227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2210	-5	5	-0.23	56665930	25590	2.09	2215	2215	2210	2875	1555	2215	2214.14	8.48	0	-4269	2315	2265	2230	2180	2145	2247	2162	386	660	500	1680	5	1	77124820	1704	12.28	1.74	12	0.03	180.00	1270.00	2570	20230414	-14.01	1680	20231024	31.55	2555	-13.50	20240219	2060	7.28	20240125	2570	-14.01	20230414	1680	31.55	20231024	5.49	N	008700	500	385 억		6543239	N	N	48	N	00	N
42	20240222	160220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2215	-25	5	-1.12	2668088250	1201668	79.12	2250	2280	2195	2910	1570	2240	2220.33	8.59	0	-94685	2373	2306	2243	2176	2113	2275	2145	386	670	500	1700	5	1	77124820	1708	12.31	1.74	12	1.56	180.00	1270.00	2570	20230414	-13.81	1680	20231024	31.85	2555	-13.31	20240219	2060	7.52	20240125	2570	-13.81	20230414	1680	31.85	20231024	5.67	N	008700	500	385 억		6626431	N	N	48	N	00	N
43	20240222	150226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2200	-40	5	-1.79	2350314330	1057783	69.65	2250	2280	2195	2910	1570	2240	2221.92	8.59	0	-90404	2373	2306	2243	2176	2113	2275	2145	386	670	500	1700	5	1	77124820	1697	12.22	1.73	12	1.37	180.00	1270.00	2570	20230414	-14.40	1680	20231024	30.95	2555	-13.89	20240219	2060	6.80	20240125	2570	-14.40	20230414	1680	30.95	20231024	5.67	N	008700	500	385 억		6626431	N	N	3	N	00	N
44	20240222	140227	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2210	-30	5	-1.34	1797587275	806728	53.12	2250	2280	2200	2910	1570	2240	2228.24	8.59	0	-5491	2373	2306	2243	2176	2113	2275	2145	386	670	500	1700	5	1	77124820	1704	12.28	1.74	12	1.05	180.00	1270.00	2570	20230414	-14.01	1680	20231024	31.55	2555	-13.50	20240219	2060	7.28	20240125	2570	-14.01	20230414	1680	31.55	20231024	5.67	N	008700	500	385 억		6626431	N	N	3	N	00	N
45	20240222	130223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2220	-20	5	-0.89	1496972910	670836	44.17	2250	2280	2200	2910	1570	2240	2231.50	8.59	0	-6134	2373	2306	2243	2176	2113	2275	2145	386	670	500	1700	5	1	77124820	1712	12.33	1.75	12	0.87	180.00	1270.00	2570	20230414	-13.62	1680	20231024	32.14	2555	-13.11	20240219	2060	7.77	20240125	2570	-13.62	20230414	1680	32.14	20231024	5.67	N	008700	500	385 억		6626431	N	N	3	N	00	N
46	20240222	120226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2230	-10	5	-0.45	1422831985	637547	41.98	2250	2280	2200	2910	1570	2240	2231.72	8.59	0	-1829	2373	2306	2243	2176	2113	2275	2145	386	670	500	1700	5	1	77124820	1720	12.39	1.76	12	0.83	180.00	1270.00	2570	20230414	-13.23	1680	20231024	32.74	2555	-12.72	20240219	2060	8.25	20240125	2570	-13.23	20230414	1680	32.74	20231024	5.67	N	008700	500	385 억		6626431	N	N	3	N	00	N
47	20240222	110226	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2230	-10	5	-0.45	1263934395	566056	37.27	2250	2280	2200	2910	1570	2240	2232.87	8.59	0	3831	2373	2306	2243	2176	2113	2275	2145	386	670	500	1700	5	1	77124820	1720	12.39	1.76	12	0.73	180.00	1270.00	2570	20230414	-13.23	1680	20231024	32.74	2555	-12.72	20240219	2060	8.25	20240125	2570	-13.23	20230414	1680	32.74	20231024	5.67	N	008700	500	385 억		6626431	N	N	3	N	00	N
48	20240222	100224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2230	-10	5	-0.45	1042328530	466650	30.73	2250	2280	2200	2910	1570	2240	2233.64	8.59	0	-1350	2373	2306	2243	2176	2113	2275	2145	386	670	500	1700	5	1	77124820	1720	12.39	1.76	12	0.61	180.00	1270.00	2570	20230414	-13.23	1680	20231024	32.74	2555	-12.72	20240219	2060	8.25	20240125	2570	-13.23	20230414	1680	32.74	20231024	5.67	N	008700	500	385 억		6626431	N	N	3	N	00	N
49	20240222	090225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2265	25	2	1.12	265309535	117747	7.75	2250	2280	2250	2910	1570	2240	2253.26	8.59	0	14106	2373	2306	2243	2176	2113	2275	2145	386	670	500	1700	5	1	77124820	1747	12.58	1.78	12	0.15	180.00	1270.00	2570	20230414	-11.87	1680	20231024	34.82	2555	-11.35	20240219	2060	9.95	20240125	2570	-11.87	20230414	1680	34.82	20231024	5.67	N	008700	500	385 억		6626431	N	N	3	N	00	N
50	20240221	160224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2240	-55	5	-2.40	3320687985	1474605	84.00	2290	2310	2180	2980	1610	2295	2251.99	8.27	0	245135	2408	2351	2323	2266	2238	2337	2252	386	685	500	1740	5	1	77124820	1728	12.44	1.76	12	1.91	180.00	1270.00	2570	20230414	-12.84	1680	20231024	33.33	2555	-12.33	20240219	2060	8.74	20240125	2570	-12.84	20230414	1680	33.33	20231024	5.54	N	008700	500	385 억		6379368	N	N	3	N	00	N
51	20240221	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2240	-55	5	-2.40	2643134910	1171830	66.75	2290	2310	2180	2980	1610	2295	2255.56	8.27	0	111897	2408	2351	2323	2266	2238	2337	2252	386	685	500	1740	5	1	77124820	1728	12.44	1.76	12	1.52	180.00	1270.00	2570	20230414	-12.84	1680	20231024	33.33	2555	-12.33	20240219	2060	8.74	20240125	2570	-12.84	20230414	1680	33.33	20231024	5.54	N	008700	500	385 억		6379368	N	N	47	N	00	N
52	20240221	140224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2255	-40	5	-1.74	2340522810	1036811	59.06	2290	2310	2180	2980	1610	2295	2257.42	8.27	0	127249	2408	2351	2323	2266	2238	2337	2252	386	685	500	1740	5	1	77124820	1739	12.53	1.78	12	1.34	180.00	1270.00	2570	20230414	-12.26	1680	20231024	34.23	2555	-11.74	20240219	2060	9.47	20240125	2570	-12.26	20230414	1680	34.23	20231024	5.54	N	008700	500	385 억		6379368	N	N	47	N	00	N
53	20240221	130224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2245	-50	5	-2.18	2193728955	971556	55.34	2290	2310	2180	2980	1610	2295	2257.95	8.27	0	144265	2408	2351	2323	2266	2238	2337	2252	386	685	500	1740	5	1	77124820	1731	12.47	1.77	12	1.26	180.00	1270.00	2570	20230414	-12.65	1680	20231024	33.63	2555	-12.13	20240219	2060	8.98	20240125	2570	-12.65	20230414	1680	33.63	20231024	5.54	N	008700	500	385 억		6379368	N	N	47	N	00	N
54	20240221	120224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2245	-50	5	-2.18	1934180320	855777	48.75	2290	2310	2180	2980	1610	2295	2260.14	8.27	0	157224	2408	2351	2323	2266	2238	2337	2252	386	685	500	1740	5	1	77124820	1731	12.47	1.77	12	1.11	180.00	1270.00	2570	20230414	-12.65	1680	20231024	33.63	2555	-12.13	20240219	2060	8.98	20240125	2570	-12.65	20230414	1680	33.63	20231024	5.54	N	008700	500	385 억		6379368	N	N	47	N	00	N
55	20240221	110225	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2270	-25	5	-1.09	1631049165	720723	41.05	2290	2310	2180	2980	1610	2295	2263.07	8.27	0	140069	2408	2351	2323	2266	2238	2337	2252	386	685	500	1740	5	1	77124820	1751	12.61	1.79	12	0.93	180.00	1270.00	2570	20230414	-11.67	1680	20231024	35.12	2555	-11.15	20240219	2060	10.19	20240125	2570	-11.67	20230414	1680	35.12	20231024	5.54	N	008700	500	385 억		6379368	N	N	47	N	00	N
56	20240221	100223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2250	-45	5	-1.96	1327446815	586428	33.40	2290	2310	2180	2980	1610	2295	2263.61	8.27	0	136213	2408	2351	2323	2266	2238	2337	2252	386	685	500	1740	5	1	77124820	1735	12.50	1.77	12	0.76	180.00	1270.00	2570	20230414	-12.45	1680	20231024	33.93	2555	-11.94	20240219	2060	9.22	20240125	2570	-12.45	20230414	1680	33.93	20231024	5.54	N	008700	500	385 억		6379368	N	N	47	N	00	N
57	20240221	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2295	0	3	0.00	91180715	39701	2.26	2290	2310	2290	2980	1610	2295	2296.69	8.27	0	7378	2408	2351	2323	2266	2238	2337	2252	386	685	500	1740	5	1	77124820	1770	12.75	1.81	12	0.05	180.00	1270.00	2570	20230414	-10.70	1680	20231024	36.61	2555	-10.18	20240219	2060	11.41	20240125	2570	-10.70	20230414	1680	36.61	20231024	5.54	N	008700	500	385 억		6379368	N	N	47	N	00	N
58	20240220	160220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2295	-85	5	-3.57	3978784010	1710439	17.15	2355	2380	2295	3090	1670	2380	2326.26	8.13	0	111790	2633	2506	2428	2301	2223	2467	2262	386	710	500	1800	5	1	77124820	1770	12.75	1.81	12	2.22	180.00	1270.00	2570	20230414	-10.70	1680	20231024	36.61	2555	-10.18	20240219	2060	11.41	20240125	2570	-10.70	20230414	1680	36.61	20231024	5.28	N	008700	500	385 억		6269002	N	N	47	N	00	N
59	20240220	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2305	-75	5	-3.15	3689367945	1584718	15.89	2355	2380	2295	3090	1670	2380	2328.07	8.13	0	61620	2633	2506	2428	2301	2223	2467	2262	386	710	500	1800	5	1	77124820	1778	12.81	1.81	12	2.05	180.00	1270.00	2570	20230414	-10.31	1680	20231024	37.20	2555	-9.78	20240219	2060	11.89	20240125	2570	-10.31	20230414	1680	37.20	20231024	5.28	N	008700	500	385 억		6269002	N	N	131	N	00	N
60	20240220	140222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2320	-60	5	-2.52	3047873715	1306640	13.10	2355	2380	2310	3090	1670	2380	2332.58	8.13	0	50484	2633	2506	2428	2301	2223	2467	2262	386	710	500	1800	5	1	77124820	1789	12.89	1.83	12	1.69	180.00	1270.00	2570	20230414	-9.73	1680	20231024	38.10	2555	-9.20	20240219	2060	12.62	20240125	2570	-9.73	20230414	1680	38.10	20231024	5.28	N	008700	500	385 억		6269002	N	N	131	N	00	N
61	20240220	130223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2320	-60	5	-2.52	2820622580	1208592	12.12	2355	2380	2310	3090	1670	2380	2333.79	8.13	0	50007	2633	2506	2428	2301	2223	2467	2262	386	710	500	1800	5	1	77124820	1789	12.89	1.83	12	1.57	180.00	1270.00	2570	20230414	-9.73	1680	20231024	38.10	2555	-9.20	20240219	2060	12.62	20240125	2570	-9.73	20230414	1680	38.10	20231024	5.28	N	008700	500	385 억		6269002	N	N	131	N	00	N
62	20240220	120222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2330	-50	5	-2.10	2673112020	1145129	11.48	2355	2380	2310	3090	1670	2380	2334.31	8.13	0	53110	2633	2506	2428	2301	2223	2467	2262	386	710	500	1800	5	1	77124820	1797	12.94	1.83	12	1.48	180.00	1270.00	2570	20230414	-9.34	1680	20231024	38.69	2555	-8.81	20240219	2060	13.11	20240125	2570	-9.34	20230414	1680	38.69	20231024	5.28	N	008700	500	385 억		6269002	N	N	131	N	00	N
63	20240220	110220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2320	-60	5	-2.52	2263237625	968401	9.71	2355	2380	2315	3090	1670	2380	2337.06	8.13	0	65191	2633	2506	2428	2301	2223	2467	2262	386	710	500	1800	5	1	77124820	1789	12.89	1.83	12	1.26	180.00	1270.00	2570	20230414	-9.73	1680	20231024	38.10	2555	-9.20	20240219	2060	12.62	20240125	2570	-9.73	20230414	1680	38.10	20231024	5.28	N	008700	500	385 억		6269002	N	N	131	N	00	N
64	20240220	100216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2325	-55	5	-2.31	1839612365	786018	7.88	2355	2380	2315	3090	1670	2380	2340.39	8.13	0	54536	2633	2506	2428	2301	2223	2467	2262	386	710	500	1800	5	1	77124820	1793	12.92	1.83	12	1.02	180.00	1270.00	2570	20230414	-9.53	1680	20231024	38.39	2555	-9.00	20240219	2060	12.86	20240125	2570	-9.53	20230414	1680	38.39	20231024	5.28	N	008700	500	385 억		6269002	N	N	131	N	00	N
65	20240220	090223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2365	-15	5	-0.63	121958640	51647	0.52	2355	2380	2355	3090	1670	2380	2361.19	8.13	0	21011	2633	2506	2428	2301	2223	2467	2262	386	710	500	1800	5	1	77124820	1824	13.14	1.86	12	0.07	180.00	1270.00	2570	20230414	-7.98	1680	20231024	40.77	2555	-7.44	20240219	2060	14.81	20240125	2570	-7.98	20230414	1680	40.77	20231024	5.28	N	008700	500	385 억		6269002	N	N	131	N	00	N
66	20240219	160222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2380	25	2	1.06	24181747070	9891034	348.60	2530	2555	2350	3060	1650	2355	2444.84	8.55	0	-323042	2418	2386	2323	2291	2228	2402	2307	386	705	500	1780	5	1	77124820	1836	13.22	1.87	12	12.82	180.00	1270.00	2570	20230414	-7.39	1680	20231024	41.67	2555	-6.85	20240219	2060	15.53	20240125	2570	-7.39	20230414	1680	41.67	20231024	5.29	N	008700	500	385 억		6591277	N	N	131	N	00	N
67	20240219	150223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2405	50	2	2.12	23523683980	9615276	338.88	2530	2555	2350	3060	1650	2355	2446.49	8.55	0	-405103	2418	2386	2323	2291	2228	2402	2307	386	705	500	1780	5	1	77124820	1855	13.36	1.89	12	12.47	180.00	1270.00	2570	20230414	-6.42	1680	20231024	43.15	2555	-5.87	20240219	2060	16.75	20240125	2570	-6.42	20230414	1680	43.15	20231024	5.29	N	008700	500	385 억		6591277	N	N	51	N	00	N
68	20240219	140223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2390	35	2	1.49	22158423150	9043044	318.71	2530	2555	2350	3060	1650	2355	2450.33	8.55	0	-467181	2418	2386	2323	2291	2228	2402	2307	386	705	500	1780	5	1	77124820	1843	13.28	1.88	12	11.73	180.00	1270.00	2570	20230414	-7.00	1680	20231024	42.26	2555	-6.46	20240219	2060	16.02	20240125	2570	-7.00	20230414	1680	42.26	20231024	5.29	N	008700	500	385 억		6591277	N	N	51	N	00	N
69	20240219	130224	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2370	15	2	0.64	21063735965	8582904	302.49	2530	2555	2365	3060	1650	2355	2454.15	8.55	0	-442355	2418	2386	2323	2291	2228	2402	2307	386	705	500	1780	5	1	77124820	1828	13.17	1.87	12	11.13	180.00	1270.00	2570	20230414	-7.78	1680	20231024	41.07	2555	-7.24	20240219	2060	15.05	20240125	2570	-7.78	20230414	1680	41.07	20231024	5.29	N	008700	500	385 억		6591277	N	N	51	N	00	N
70	20240219	120222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2400	45	2	1.91	19866060785	8080536	284.79	2530	2555	2400	3060	1650	2355	2458.51	8.55	0	-434668	2418	2386	2323	2291	2228	2402	2307	386	705	500	1780	5	1	77124820	1851	13.33	1.89	12	10.48	180.00	1270.00	2570	20230414	-6.61	1680	20231024	42.86	2555	-6.07	20240219	2060	16.50	20240125	2570	-6.61	20230414	1680	42.86	20231024	5.29	N	008700	500	385 억		6591277	N	N	51	N	00	N
71	20240219	110223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2425	70	2	2.97	18659600585	7580350	267.16	2530	2555	2400	3060	1650	2355	2461.58	8.55	0	-476434	2418	2386	2323	2291	2228	2402	2307	386	705	500	1780	5	1	77124820	1870	13.47	1.91	12	9.83	180.00	1270.00	2570	20230414	-5.64	1680	20231024	44.35	2555	-5.09	20240219	2060	17.72	20240125	2570	-5.64	20230414	1680	44.35	20231024	5.29	N	008700	500	385 억		6591277	N	N	51	N	00	N
72	20240219	100221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2430	75	2	3.18	17246614005	6999325	246.68	2530	2555	2400	3060	1650	2355	2464.04	8.55	0	-489519	2418	2386	2323	2291	2228	2402	2307	386	705	500	1780	5	1	77124820	1874	13.50	1.91	12	9.08	180.00	1270.00	2570	20230414	-5.45	1680	20231024	44.64	2555	-4.89	20240219	2060	17.96	20240125	2570	-5.45	20230414	1680	44.64	20231024	5.29	N	008700	500	385 억		6591277	N	N	51	N	00	N
73	20240219	090222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2440	85	2	3.61	5422293835	2171996	76.55	2530	2555	2410	3060	1650	2355	2496.46	8.55	0	-320159	2418	2386	2323	2291	2228	2402	2307	386	705	500	1780	5	1	77124820	1882	13.56	1.92	12	2.82	180.00	1270.00	2570	20230414	-5.06	1680	20231024	45.24	2555	-4.50	20240219	2060	18.45	20240125	2570	-5.06	20230414	1680	45.24	20231024	5.29	N	008700	500	385 억		6591277	N	N	51	N	00	N
74	20240216	160219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2355	95	2	4.20	6405959575	2767058	201.20	2275	2355	2260	2935	1585	2260	2314.92	8.63	0	-61855	2346	2302	2281	2237	2216	2292	2227	386	675	500	1710	5	1	77124820	1816	13.08	1.85	12	3.59	180.00	1270.00	2575	20230210	-8.54	1680	20231024	40.18	2420	-2.69	20240207	2060	14.32	20240125	2570	-8.37	20230414	1680	40.18	20231024	5.34	N	008700	500	385 억		6652503	N	N	51	N	00	N
75	20240216	150222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2350	90	2	3.98	5239712395	2270782	165.12	2275	2350	2260	2935	1585	2260	2307.53	8.63	0	-80171	2346	2302	2281	2237	2216	2292	2227	386	675	500	1710	5	1	77124820	1812	13.06	1.85	12	2.94	180.00	1270.00	2575	20230210	-8.74	1680	20231024	39.88	2420	-2.89	20240207	2060	14.08	20240125	2570	-8.56	20230414	1680	39.88	20231024	5.34	N	008700	500	385 억		6652503	N	N	43	N	00	N
76	20240216	140223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2315	55	2	2.43	3371162890	1469140	106.83	2275	2325	2260	2935	1585	2260	2294.75	8.63	0	-89778	2346	2302	2281	2237	2216	2292	2227	386	675	500	1710	5	1	77124820	1785	12.86	1.82	12	1.90	180.00	1270.00	2575	20230210	-10.10	1680	20231024	37.80	2420	-4.34	20240207	2060	12.38	20240125	2570	-9.92	20230414	1680	37.80	20231024	5.34	N	008700	500	385 억		6652503	N	N	43	N	00	N
77	20240216	130221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2290	30	2	1.33	2926681610	1276020	92.78	2275	2325	2260	2935	1585	2260	2293.71	8.63	0	-102098	2346	2302	2281	2237	2216	2292	2227	386	675	500	1710	5	1	77124820	1766	12.72	1.80	12	1.65	180.00	1270.00	2575	20230210	-11.07	1680	20231024	36.31	2420	-5.37	20240207	2060	11.17	20240125	2570	-10.89	20230414	1680	36.31	20231024	5.34	N	008700	500	385 억		6652503	N	N	43	N	00	N
78	20240216	120222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2275	15	2	0.66	2780395315	1211817	88.12	2275	2325	2260	2935	1585	2260	2294.52	8.63	0	-92434	2346	2302	2281	2237	2216	2292	2227	386	675	500	1710	5	1	77124820	1755	12.64	1.79	12	1.57	180.00	1270.00	2575	20230210	-11.65	1680	20231024	35.42	2420	-5.99	20240207	2060	10.44	20240125	2570	-11.48	20230414	1680	35.42	20231024	5.34	N	008700	500	385 억		6652503	N	N	43	N	00	N
79	20240216	110223	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2290	30	2	1.33	2594938480	1130572	82.21	2275	2325	2260	2935	1585	2260	2295.37	8.63	0	-90235	2346	2302	2281	2237	2216	2292	2227	386	675	500	1710	5	1	77124820	1766	12.72	1.80	12	1.47	180.00	1270.00	2575	20230210	-11.07	1680	20231024	36.31	2420	-5.37	20240207	2060	11.17	20240125	2570	-10.89	20230414	1680	36.31	20231024	5.34	N	008700	500	385 억		6652503	N	N	43	N	00	N
80	20240216	100222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2280	20	2	0.88	2228975675	970729	70.59	2275	2325	2260	2935	1585	2260	2296.34	8.63	0	-45257	2346	2302	2281	2237	2216	2292	2227	386	675	500	1710	5	1	77124820	1758	12.67	1.80	12	1.26	180.00	1270.00	2575	20230210	-11.46	1680	20231024	35.71	2420	-5.79	20240207	2060	10.68	20240125	2570	-11.28	20230414	1680	35.71	20231024	5.34	N	008700	500	385 억		6652503	N	N	43	N	00	N
81	20240216	090221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2290	30	2	1.33	185178670	81105	5.90	2275	2300	2270	2935	1585	2260	2284.40	8.63	0	641	2346	2302	2281	2237	2216	2292	2227	386	675	500	1710	5	1	77124820	1766	12.72	1.80	12	0.11	180.00	1270.00	2575	20230210	-11.07	1680	20231024	36.31	2420	-5.37	20240207	2060	11.17	20240125	2570	-10.89	20230414	1680	36.31	20231024	5.34	N	008700	500	385 억		6652503	N	N	43	N	00	N
82	20240215	160220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2260	-40	5	-1.74	3100264915	1360602	49.75	2315	2325	2260	2990	1610	2300	2278.46	8.76	0	-108806	2410	2355	2265	2210	2120	2382	2237	386	690	500	1740	5	1	77124820	1743	12.56	1.78	12	1.76	180.00	1270.00	2575	20230210	-12.23	1680	20231024	34.52	2420	-6.61	20240207	2060	9.71	20240125	2570	-12.06	20230414	1680	34.52	20231024	5.21	N	008700	500	385 억		6759869	N	N	43	N	00	N
83	20240215	150221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2265	-35	5	-1.52	2881579185	1263967	46.22	2315	2325	2260	2990	1610	2300	2279.64	8.76	0	-125160	2410	2355	2265	2210	2120	2382	2237	386	690	500	1740	5	1	77124820	1747	12.58	1.78	12	1.64	180.00	1270.00	2575	20230210	-12.04	1680	20231024	34.82	2420	-6.40	20240207	2060	9.95	20240125	2570	-11.87	20230414	1680	34.82	20231024	5.21	N	008700	500	385 억		6759869	N	N	4	N	00	N
84	20240215	140220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2275	-25	5	-1.09	2624273015	1150447	42.07	2315	2325	2260	2990	1610	2300	2280.93	8.76	0	-124047	2410	2355	2265	2210	2120	2382	2237	386	690	500	1740	5	1	77124820	1755	12.64	1.79	12	1.49	180.00	1270.00	2575	20230210	-11.65	1680	20231024	35.42	2420	-5.99	20240207	2060	10.44	20240125	2570	-11.48	20230414	1680	35.42	20231024	5.21	N	008700	500	385 억		6759869	N	N	4	N	00	N
85	20240215	130220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2265	-35	5	-1.52	2412013975	1056858	38.64	2315	2325	2260	2990	1610	2300	2282.09	8.76	0	-96879	2410	2355	2265	2210	2120	2382	2237	386	690	500	1740	5	1	77124820	1747	12.58	1.78	12	1.37	180.00	1270.00	2575	20230210	-12.04	1680	20231024	34.82	2420	-6.40	20240207	2060	9.95	20240125	2570	-11.87	20230414	1680	34.82	20231024	5.21	N	008700	500	385 억		6759869	N	N	4	N	00	N
86	20240215	120221	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2280	-20	5	-0.87	2163259725	947242	34.64	2315	2325	2260	2990	1610	2300	2283.58	8.76	0	-90251	2410	2355	2265	2210	2120	2382	2237	386	690	500	1740	5	1	77124820	1758	12.67	1.80	12	1.23	180.00	1270.00	2575	20230210	-11.46	1680	20231024	35.71	2420	-5.79	20240207	2060	10.68	20240125	2570	-11.28	20230414	1680	35.71	20231024	5.21	N	008700	500	385 억		6759869	N	N	4	N	00	N
87	20240215	110219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2270	-30	5	-1.30	1602165885	702542	25.69	2315	2320	2260	2990	1610	2300	2280.26	8.76	0	-73656	2410	2355	2265	2210	2120	2382	2237	386	690	500	1740	5	1	77124820	1751	12.61	1.79	12	0.91	180.00	1270.00	2575	20230210	-11.84	1680	20231024	35.12	2420	-6.20	20240207	2060	10.19	20240125	2570	-11.67	20230414	1680	35.12	20231024	5.21	N	008700	500	385 억		6759869	N	N	4	N	00	N
88	20240215	100220	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2285	-15	5	-0.65	1182628990	518057	18.94	2315	2320	2260	2990	1610	2300	2282.50	8.76	0	-58537	2410	2355	2265	2210	2120	2382	2237	386	690	500	1740	5	1	77124820	1762	12.69	1.80	12	0.67	180.00	1270.00	2575	20230210	-11.26	1680	20231024	36.01	2420	-5.58	20240207	2060	10.92	20240125	2570	-11.09	20230414	1680	36.01	20231024	5.21	N	008700	500	385 억		6759869	N	N	4	N	00	N
89	20240215	090218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2280	-20	5	-0.87	308804190	134379	4.91	2315	2320	2275	2990	1610	2300	2297.86	8.76	0	-46794	2410	2355	2265	2210	2120	2382	2237	386	690	500	1740	5	1	77124820	1758	12.67	1.80	12	0.17	180.00	1270.00	2575	20230210	-11.46	1680	20231024	35.71	2420	-5.79	20240207	2060	10.68	20240125	2570	-11.28	20230414	1680	35.71	20231024	5.21	N	008700	500	385 억		6759869	N	N	4	N	00	N
90	20240214	160218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2300	65	2	2.91	6173903560	2713189	55.06	2180	2320	2175	2905	1565	2235	2275.40	8.30	0	369252	2421	2327	2241	2147	2061	2375	2195	386	670	500	1690	5	1	77124820	1774	12.78	1.81	12	3.52	180.00	1270.00	2575	20230210	-10.68	1680	20231024	36.90	2420	-4.96	20240207	2060	11.65	20240125	2570	-10.51	20230414	1680	36.90	20231024	4.84	N	008700	500	385 억		6399770	N	N	4	N	00	N
91	20240214	150219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2285	50	2	2.24	5607730940	2465964	50.04	2180	2320	2175	2905	1565	2235	2274.05	8.30	0	340858	2421	2327	2241	2147	2061	2375	2195	386	670	500	1690	5	1	77124820	1762	12.69	1.80	12	3.20	180.00	1270.00	2575	20230210	-11.26	1680	20231024	36.01	2420	-5.58	20240207	2060	10.92	20240125	2570	-11.09	20230414	1680	36.01	20231024	4.84	N	008700	500	385 억		6399770	N	N	0	N	00	N
92	20240214	140219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2295	60	2	2.68	5141800180	2262296	45.91	2180	2320	2175	2905	1565	2235	2272.83	8.30	0	331831	2421	2327	2241	2147	2061	2375	2195	386	670	500	1690	5	1	77124820	1770	12.75	1.81	12	2.93	180.00	1270.00	2575	20230210	-10.87	1680	20231024	36.61	2420	-5.17	20240207	2060	11.41	20240125	2570	-10.70	20230414	1680	36.61	20231024	4.84	N	008700	500	385 억		6399770	N	N	0	N	00	N
93	20240214	130222	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2295	60	2	2.68	4517919930	1989867	40.38	2180	2320	2175	2905	1565	2235	2270.47	8.30	0	289549	2421	2327	2241	2147	2061	2375	2195	386	670	500	1690	5	1	77124820	1770	12.75	1.81	12	2.58	180.00	1270.00	2575	20230210	-10.87	1680	20231024	36.61	2420	-5.17	20240207	2060	11.41	20240125	2570	-10.70	20230414	1680	36.61	20231024	4.84	N	008700	500	385 억		6399770	N	N	0	N	00	N
94	20240214	120218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2285	50	2	2.24	2940017785	1303691	26.46	2180	2300	2175	2905	1565	2235	2255.15	8.30	0	168888	2421	2327	2241	2147	2061	2375	2195	386	670	500	1690	5	1	77124820	1762	12.69	1.80	12	1.69	180.00	1270.00	2575	20230210	-11.26	1680	20231024	36.01	2420	-5.58	20240207	2060	10.92	20240125	2570	-11.09	20230414	1680	36.01	20231024	4.84	N	008700	500	385 억		6399770	N	N	0	N	00	N
95	20240214	110219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2240	5	2	0.22	1242562715	560528	11.38	2180	2255	2175	2905	1565	2235	2216.77	8.30	0	104576	2421	2327	2241	2147	2061	2375	2195	386	670	500	1690	5	1	77124820	1728	12.44	1.76	12	0.73	180.00	1270.00	2575	20230210	-13.01	1680	20231024	33.33	2420	-7.44	20240207	2060	8.74	20240125	2570	-12.84	20230414	1680	33.33	20231024	4.84	N	008700	500	385 억		6399770	N	N	0	N	00	N
96	20240214	090216	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2205	-30	5	-1.34	309940730	141875	2.88	2180	2210	2175	2905	1565	2235	2184.57	8.30	0	54922	2421	2327	2241	2147	2061	2375	2195	386	670	500	1690	5	1	77124820	1701	12.25	1.74	12	0.18	180.00	1270.00	2575	20230210	-14.37	1680	20231024	31.25	2420	-8.88	20240207	2060	7.04	20240125	2570	-14.20	20230414	1680	31.25	20231024	4.84	N	008700	500	385 억		6399770	N	N	0	N	00	N
97	20240213	160217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2235	75	2	3.47	11081010320	4905834	258.35	2155	2335	2155	2805	1515	2160	2258.79	7.83	0	377552	2226	2192	2166	2132	2106	2180	2120	386	645	500	1640	5	1	77124820	1724	12.42	1.76	12	6.36	180.00	1270.00	2575	20230210	-13.20	1680	20231024	33.04	2420	-7.64	20240207	2060	8.50	20240125	2570	-13.04	20230414	1680	33.04	20231024	5.08	N	008700	500	385 억		6035168	N	N	1	N	00	N
98	20240213	150212	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2235	75	2	3.47	10731911820	4749648	250.13	2155	2335	2155	2805	1515	2160	2259.53	7.83	0	312168	2226	2192	2166	2132	2106	2180	2120	386	645	500	1640	5	1	77124820	1724	12.42	1.76	12	6.16	180.00	1270.00	2575	20230210	-13.20	1680	20231024	33.04	2420	-7.64	20240207	2060	8.50	20240125	2570	-13.04	20230414	1680	33.04	20231024	5.08	N	008700	500	385 억		6035168	N	N	1	N	00	N
99	20240213	140219	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2250	90	2	4.17	10247470500	4533278	238.73	2155	2335	2155	2805	1515	2160	2260.51	7.83	0	255857	2226	2192	2166	2132	2106	2180	2120	386	645	500	1640	5	1	77124820	1735	12.50	1.77	12	5.88	180.00	1270.00	2575	20230210	-12.62	1680	20231024	33.93	2420	-7.02	20240207	2060	9.22	20240125	2570	-12.45	20230414	1680	33.93	20231024	5.08	N	008700	500	385 억		6035168	N	N	1	N	00	N
100	20240213	130217	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2235	75	2	3.47	9762607795	4316769	227.33	2155	2335	2155	2805	1515	2160	2261.56	7.83	0	155913	2226	2192	2166	2132	2106	2180	2120	386	645	500	1640	5	1	77124820	1724	12.42	1.76	12	5.60	180.00	1270.00	2575	20230210	-13.20	1680	20231024	33.04	2420	-7.64	20240207	2060	8.50	20240125	2570	-13.04	20230414	1680	33.04	20231024	5.08	N	008700	500	385 억		6035168	N	N	1	N	00	N
101	20240213	120218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2265	105	2	4.86	7546700425	3330275	175.38	2155	2335	2155	2805	1515	2160	2266.10	7.83	0	119291	2226	2192	2166	2132	2106	2180	2120	386	645	500	1640	5	1	77124820	1747	12.58	1.78	12	4.32	180.00	1270.00	2575	20230210	-12.04	1680	20231024	34.82	2420	-6.40	20240207	2060	9.95	20240125	2570	-11.87	20230414	1680	34.82	20231024	5.08	N	008700	500	385 억		6035168	N	N	1	N	00	N
102	20240213	110218	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2175	15	2	0.69	691237180	318511	16.77	2155	2190	2155	2805	1515	2160	2170.23	7.83	0	111438	2226	2192	2166	2132	2106	2180	2120	386	645	500	1640	5	1	77124820	1677	12.08	1.71	12	0.41	180.00	1270.00	2575	20230210	-15.53	1680	20231024	29.46	2420	-10.12	20240207	2060	5.58	20240125	2570	-15.37	20230414	1680	29.46	20231024	5.08	N	008700	500	385 억		6035168	N	N	1	N	00	N
103	20240213	100205	55	40.00	KOSPI		전기.전자	N	N	N	Y	40	N	2175	15	2	0.69	528328155	243478	12.82	2155	2190	2155	2805	1515	2160	2169.94	7.83	0	109057	2226	2192	2166	2132	2106	2180	2120	386	645	500	1640	5	1	77124820	1677	12.08	1.71	12	0.32	180.00	1270.00	2575	20230210	-15.53	1680	20231024	29.46	2420	-10.12	20240207	2060	5.58	20240125	2570	-15.37	20230414	1680	29.46	20231024	5.08	N	008700	500	385 억		6035168	N	N	1	N	00	N