KissMeData/033180/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	160407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	17.37	-1536067	0	6630	6630	6630	6630	6630	6630	6630	92	3320	500	0	10	1	18186839	1206	-1.14	0.30	12	0.00	-5811.00	22369.00	9690	20230223	-31.58	4875	20230324	36.00	6630	0.00	20240102	6630	0.00	20240102	1326	400.00	20231004	325	1940.00	20230324	0.02	N	033180	500	92 억		3158695	N	N	0	N	00	N
3	20240229	150408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	17.37	-1536067	0	6630	6630	6630	6630	6630	6630	6630	92	3320	500	0	10	1	18186839	1206	-1.14	0.30	12	0.00	-5811.00	22369.00	9690	20230223	-31.58	4875	20230324	36.00	6630	0.00	20240102	6630	0.00	20240102	1326	400.00	20231004	325	1940.00	20230324	0.02	N	033180	500	92 억		3158695	N	N	0	N	00	N
4	20240229	140409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	17.37	-1536067	0	6630	6630	6630	6630	6630	6630	6630	92	3320	500	0	10	1	18186839	1206	-1.14	0.30	12	0.00	-5811.00	22369.00	9690	20230223	-31.58	4875	20230324	36.00	6630	0.00	20240102	6630	0.00	20240102	1326	400.00	20231004	325	1940.00	20230324	0.02	N	033180	500	92 억		3158695	N	N	0	N	00	N
5	20240229	130409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	17.37	-1536067	0	6630	6630	6630	6630	6630	6630	6630	92	3320	500	0	10	1	18186839	1206	-1.14	0.30	12	0.00	-5811.00	22369.00	9690	20230223	-31.58	4875	20230324	36.00	6630	0.00	20240102	6630	0.00	20240102	1326	400.00	20231004	325	1940.00	20230324	0.02	N	033180	500	92 억		3158695	N	N	0	N	00	N
6	20240229	120410	58	100.00	KOSPI		전기.전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	17.37	-1536067	0	6630	6630	6630	6630	6630	6630	6630	92	3320	500	0	10	1	18186839	1206	-1.14	0.30	12	0.00	-5811.00	22369.00	9690	20230223	-31.58	4875	20230324	36.00	6630	0.00	20240102	6630	0.00	20240102	1326	400.00	20231004	325	1940.00	20230324	0.02	N	033180	500	92 억		3158695	N	N	0	N	00	N
7	20240229	110409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	17.37	-1536067	0	6630	6630	6630	6630	6630	6630	6630	92	3320	500	0	10	1	18186839	1206	-1.14	0.30	12	0.00	-5811.00	22369.00	9690	20230223	-31.58	4875	20230324	36.00	6630	0.00	20240102	6630	0.00	20240102	1326	400.00	20231004	325	1940.00	20230324	0.02	N	033180	500	92 억		3158695	N	N	0	N	00	N
8	20240229	100408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	17.37	-1536067	0	6630	6630	6630	6630	6630	6630	6630	92	3320	500	0	10	1	18186839	1206	-1.14	0.30	12	0.00	-5811.00	22369.00	9690	20230223	-31.58	4875	20230324	36.00	6630	0.00	20240102	6630	0.00	20240102	1326	400.00	20231004	325	1940.00	20230324	0.02	N	033180	500	92 억		3158695	N	N	0	N	00	N
9	20240229	090407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	6630	0	3	0.00	0	0	0.00	0	0	0	9950	3315	6630	0.00	17.37	-1536067	0	6630	6630	6630	6630	6630	6630	6630	92	3320	500	0	10	1	18186839	1206	-1.14	0.30	12	0.00	-5811.00	22369.00	9690	20230223	-31.58	4875	20230324	36.00	6630	0.00	20240102	6630	0.00	20240102	1326	400.00	20231004	325	1940.00	20230324	0.02	N	033180	500	92 억		3158695	N	N	0	N	00	N
10	20240228	160346	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1962	20230222	-32.42	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
11	20240228	150348	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1962	20230222	-32.42	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
12	20240228	140409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1962	20230222	-32.42	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
13	20240228	130409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1962	20230222	-32.42	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
14	20240228	120410	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1962	20230222	-32.42	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
15	20240228	110352	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1962	20230222	-32.42	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
16	20240228	100407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1962	20230222	-32.42	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
17	20240228	090408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1962	20230222	-32.42	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
18	20240227	160409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
19	20240227	150408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
20	20240227	140408	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
21	20240227	130341	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
22	20240227	120411	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
23	20240227	110409	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
24	20240227	100406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
25	20240227	090407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
26	20240226	160407	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
27	20240226	150406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
28	20240226	140406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
29	20240226	130406	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
30	20240226	120404	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
31	20240226	110402	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
32	20240226	100400	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
33	20240226	090400	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
34	20240223	160403	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
35	20240223	150400	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
36	20240223	140401	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
37	20240223	130359	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
38	20240223	120400	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
39	20240223	110358	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
40	20240223	100358	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
41	20240223	090358	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
42	20240222	160351	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
43	20240222	150400	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
44	20240222	140358	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
45	20240222	130350	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
46	20240222	120357	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
47	20240222	110355	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
48	20240222	100351	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
49	20240222	090357	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230221	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
50	20240221	160355	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230215	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
51	20240221	150351	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230215	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
52	20240221	140352	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230215	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
53	20240221	130353	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230215	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
54	20240221	120354	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230215	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
55	20240221	110355	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230215	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
56	20240221	100352	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230215	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
57	20240221	090350	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	1980	20230215	-33.03	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
58	20240220	160346	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	2046	20230214	-35.19	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
59	20240220	150350	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	2046	20230214	-35.19	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
60	20240220	140349	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	2046	20230214	-35.19	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
61	20240220	130351	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	2046	20230214	-35.19	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
62	20240220	120348	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	2046	20230214	-35.19	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
63	20240220	110349	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	2046	20230214	-35.19	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
64	20240220	100339	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	2046	20230214	-35.19	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
65	20240220	090351	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.16	0	0	1326	1326	1326	1326	1326	1326	1326	456	663	500	0	1	1	90934198	1206	-0.23	0.06	12	0.00	-5811.00	22369.00	2046	20230214	-35.19	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	456 억		4694762	N	N	0	N	00	N
66	20240219	160349	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2094	20230213	-36.68	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
67	20240219	150352	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2094	20230213	-36.68	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
68	20240219	140352	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2094	20230213	-36.68	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
69	20240219	130351	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2094	20230213	-36.68	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
70	20240219	120350	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2094	20230213	-36.68	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
71	20240219	110350	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2094	20230213	-36.68	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
72	20240219	100348	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2094	20230213	-36.68	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
73	20240219	090349	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2094	20230213	-36.68	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
74	20240216	160346	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2133	20230210	-37.83	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
75	20240216	150347	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2133	20230210	-37.83	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
76	20240216	140351	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2133	20230210	-37.83	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
77	20240216	130346	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2133	20230210	-37.83	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
78	20240216	120348	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2133	20230210	-37.83	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
79	20240216	110350	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2133	20230210	-37.83	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
80	20240216	100346	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2133	20230210	-37.83	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
81	20240216	090343	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.21	0.06	12	0.00	-6395.00	24105.00	2133	20230210	-37.83	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
82	20240215	160345	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2268	20230209	-41.53	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
83	20240215	150348	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2268	20230209	-41.53	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
84	20240215	140345	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2268	20230209	-41.53	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
85	20240215	130344	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2268	20230209	-41.53	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
86	20240215	120346	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2268	20230209	-41.53	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
87	20240215	110344	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2268	20230209	-41.53	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
88	20240215	100343	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2268	20230209	-41.53	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
89	20240215	090342	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2268	20230209	-41.53	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
90	20240214	160341	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2328	20230208	-43.04	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
91	20240214	150342	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2328	20230208	-43.04	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
92	20240214	140340	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2328	20230208	-43.04	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
93	20240214	130343	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2328	20230208	-43.04	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
94	20240214	120339	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2328	20230208	-43.04	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
95	20240214	110343	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2328	20230208	-43.04	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
96	20240214	090337	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2328	20230208	-43.04	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
97	20240213	160337	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2430	20230207	-45.43	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
98	20240213	150335	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2430	20230207	-45.43	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
99	20240213	140343	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2430	20230207	-45.43	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
100	20240213	130339	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2430	20230207	-45.43	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
101	20240213	120341	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2430	20230207	-45.43	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
102	20240213	110340	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2430	20230207	-45.43	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N
103	20240213	100311	58	100.00	KOSPI		전기.전자	N	N	N	N		N	1326	0	3	0.00	0	0	0.00	0	0	0	1989	663	1326	0.00	5.34	0	0	1326	1326	1326	1326	1326	1326	1326	441	663	500	0	1	1	87988690	1167	-0.85	0.19	12	0.00	-1557.00	7096.00	2430	20230207	-45.43	975	20230324	36.00	1326	0.00	20240102	1326	0.00	20240102	1326	0.00	20231004	325	308.00	20230324	0.02	N	033180	500	441 억		4694762	N	N	0	N	00	N