KissMeData/033240/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	160408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28650	-50	5	-0.17	4279840050	149370	105.75	28650	29100	28050	37300	20100	28700	28652.61	8.25	0	-5994	29333	29016	28683	28366	28033	29175	28525	111	8600	500	21230	50	1	22155870	6348	-14.73	1.66	12	0.67	-1945.00	17279.00	37300	20230602	-23.19	20500	20231031	39.76	33050	-13.31	20240122	27150	5.52	20240201	37300	-23.19	20230602	20500	39.76	20231031	2.98	N	033240	500	110 억		1827911	N	N	257	N	00	N
3	20240229	150408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28850	150	2	0.52	3956159150	138099	97.77	28650	29100	28050	37300	20100	28700	28647.27	8.25	0	-3137	29333	29016	28683	28366	28033	29175	28525	111	8600	500	21230	50	1	22155870	6392	-14.83	1.67	12	0.62	-1945.00	17279.00	37300	20230602	-22.65	20500	20231031	40.73	33050	-12.71	20240122	27150	6.26	20240201	37300	-22.65	20230602	20500	40.73	20231031	2.98	N	033240	500	110 억		1827911	N	N	169	N	00	N
4	20240229	140410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28850	150	2	0.52	3493720300	122069	86.42	28650	29100	28050	37300	20100	28700	28620.86	8.25	0	3228	29333	29016	28683	28366	28033	29175	28525	111	8600	500	21230	50	1	22155870	6392	-14.83	1.67	12	0.55	-1945.00	17279.00	37300	20230602	-22.65	20500	20231031	40.73	33050	-12.71	20240122	27150	6.26	20240201	37300	-22.65	20230602	20500	40.73	20231031	2.98	N	033240	500	110 억		1827911	N	N	169	N	00	N
5	20240229	130410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29000	300	2	1.05	3069152050	107438	76.06	28650	29050	28050	37300	20100	28700	28566.73	8.25	0	5449	29333	29016	28683	28366	28033	29175	28525	111	8600	500	21230	50	1	22155870	6425	-14.91	1.68	12	0.48	-1945.00	17279.00	37300	20230602	-22.25	20500	20231031	41.46	33050	-12.25	20240122	27150	6.81	20240201	37300	-22.25	20230602	20500	41.46	20231031	2.98	N	033240	500	110 억		1827911	N	N	169	N	00	N
6	20240229	120411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29000	300	2	1.05	2671745950	93687	66.33	28650	29000	28050	37300	20100	28700	28517.79	8.25	0	3593	29333	29016	28683	28366	28033	29175	28525	111	8600	500	21230	50	1	22155870	6425	-14.91	1.68	12	0.42	-1945.00	17279.00	37300	20230602	-22.25	20500	20231031	41.46	33050	-12.25	20240122	27150	6.81	20240201	37300	-22.25	20230602	20500	41.46	20231031	2.98	N	033240	500	110 억		1827911	N	N	169	N	00	N
7	20240229	110410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28750	50	2	0.17	2151304250	75677	53.58	28650	28800	28050	37300	20100	28700	28427.45	8.25	0	-3666	29333	29016	28683	28366	28033	29175	28525	111	8600	500	21230	50	1	22155870	6370	-14.78	1.66	12	0.34	-1945.00	17279.00	37300	20230602	-22.92	20500	20231031	40.24	33050	-13.01	20240122	27150	5.89	20240201	37300	-22.92	20230602	20500	40.24	20231031	2.98	N	033240	500	110 억		1827911	N	N	169	N	00	N
8	20240229	100409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28500	-200	5	-0.70	1462783600	51503	36.46	28650	28700	28050	37300	20100	28700	28401.91	8.25	0	-9294	29333	29016	28683	28366	28033	29175	28525	111	8600	500	21230	50	1	22155870	6314	-14.65	1.65	12	0.23	-1945.00	17279.00	37300	20230602	-23.59	20500	20231031	39.02	33050	-13.77	20240122	27150	4.97	20240201	37300	-23.59	20230602	20500	39.02	20231031	2.98	N	033240	500	110 억		1827911	N	N	169	N	00	N
9	20240229	090408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28550	-150	5	-0.52	79043300	2763	1.96	28650	28650	28550	37300	20100	28700	28607.78	8.25	0	-1013	29333	29016	28683	28366	28033	29175	28525	111	8600	500	21230	50	1	22155870	6326	-14.68	1.65	12	0.01	-1945.00	17279.00	37300	20230602	-23.46	20500	20231031	39.27	33050	-13.62	20240122	27150	5.16	20240201	37300	-23.46	20230602	20500	39.27	20231031	2.98	N	033240	500	110 억		1827911	N	N	169	N	00	N
10	20240228	160347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28700	200	2	0.70	4009069800	140140	70.89	28500	29000	28350	37050	19950	28500	28607.12	8.22	0	7422	29966	29232	28866	28132	27766	29050	27950	111	8550	500	21090	50	1	22155870	6359	-14.76	1.66	12	0.63	-1945.00	17279.00	37300	20230602	-23.06	20500	20231031	40.00	33050	-13.16	20240122	27150	5.71	20240201	37300	-23.06	20230602	20500	40.00	20231031	3.15	N	033240	500	110 억		1820587	N	N	169	N	00	N
11	20240228	150349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28600	100	2	0.35	3867392150	135196	68.39	28500	29000	28350	37050	19950	28500	28605.82	8.22	0	6267	29966	29232	28866	28132	27766	29050	27950	111	8550	500	21090	50	1	22155870	6337	-14.70	1.66	12	0.61	-1945.00	17279.00	37300	20230602	-23.32	20500	20231031	39.51	33050	-13.46	20240122	27150	5.34	20240201	37300	-23.32	20230602	20500	39.51	20231031	3.15	N	033240	500	110 억		1820587	N	N	12	N	00	N
12	20240228	140410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28850	350	2	1.23	3322176400	116240	58.80	28500	29000	28350	37050	19950	28500	28580.32	8.22	0	7624	29966	29232	28866	28132	27766	29050	27950	111	8550	500	21090	50	1	22155870	6392	-14.83	1.67	12	0.52	-1945.00	17279.00	37300	20230602	-22.65	20500	20231031	40.73	33050	-12.71	20240122	27150	6.26	20240201	37300	-22.65	20230602	20500	40.73	20231031	3.15	N	033240	500	110 억		1820587	N	N	12	N	00	N
13	20240228	130410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28850	350	2	1.23	2789556700	97801	49.47	28500	28900	28350	37050	19950	28500	28522.78	8.22	0	11835	29966	29232	28866	28132	27766	29050	27950	111	8550	500	21090	50	1	22155870	6392	-14.83	1.67	12	0.44	-1945.00	17279.00	37300	20230602	-22.65	20500	20231031	40.73	33050	-12.71	20240122	27150	6.26	20240201	37300	-22.65	20230602	20500	40.73	20231031	3.15	N	033240	500	110 억		1820587	N	N	12	N	00	N
14	20240228	120411	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28700	200	2	0.70	2320162450	81435	41.19	28500	28900	28350	37050	19950	28500	28490.97	8.22	0	10471	29966	29232	28866	28132	27766	29050	27950	111	8550	500	21090	50	1	22155870	6359	-14.76	1.66	12	0.37	-1945.00	17279.00	37300	20230602	-23.06	20500	20231031	40.00	33050	-13.16	20240122	27150	5.71	20240201	37300	-23.06	20230602	20500	40.00	20231031	3.15	N	033240	500	110 억		1820587	N	N	12	N	00	N
15	20240228	110353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28400	-100	5	-0.35	2059943950	72329	36.59	28500	28900	28350	37050	19950	28500	28480.19	8.22	0	7902	29966	29232	28866	28132	27766	29050	27950	111	8550	500	21090	50	1	22155870	6292	-14.60	1.64	12	0.33	-1945.00	17279.00	37300	20230602	-23.86	20500	20231031	38.54	33050	-14.07	20240122	27150	4.60	20240201	37300	-23.86	20230602	20500	38.54	20231031	3.15	N	033240	500	110 억		1820587	N	N	12	N	00	N
16	20240228	100408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28350	-150	5	-0.53	1428792200	50131	25.36	28500	28900	28350	37050	19950	28500	28501.17	8.22	0	6023	29966	29232	28866	28132	27766	29050	27950	111	8550	500	21090	50	1	22155870	6281	-14.58	1.64	12	0.23	-1945.00	17279.00	37300	20230602	-23.99	20500	20231031	38.29	33050	-14.22	20240122	27150	4.42	20240201	37300	-23.99	20230602	20500	38.29	20231031	3.15	N	033240	500	110 억		1820587	N	N	12	N	00	N
17	20240228	090409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28650	150	2	0.53	104190200	3645	1.84	28500	28900	28500	37050	19950	28500	28584.56	8.22	0	1284	29966	29232	28866	28132	27766	29050	27950	111	8550	500	21090	50	1	22155870	6348	-14.73	1.66	12	0.02	-1945.00	17279.00	37300	20230602	-23.19	20500	20231031	39.76	33050	-13.31	20240122	27150	5.52	20240201	37300	-23.19	20230602	20500	39.76	20231031	3.15	N	033240	500	110 억		1820587	N	N	12	N	00	N
18	20240227	160409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28500	-1000	5	-3.39	5668845600	196549	112.54	29300	29600	28500	38350	20650	29500	28843.77	8.16	0	13736	30233	29866	29433	29066	28633	30050	29250	111	8850	500	21830	50	1	22155870	6314	-14.65	1.65	12	0.89	-1945.00	17279.00	37300	20230602	-23.59	20500	20231031	39.02	33050	-13.77	20240122	27150	4.97	20240201	37300	-23.59	20230602	20500	39.02	20231031	3.31	N	033240	500	110 억		1808316	N	N	12	N	00	N
19	20240227	150409	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28600	-900	5	-3.05	5022524550	173912	99.58	29300	29600	28550	38350	20650	29500	28879.32	8.16	0	7460	30233	29866	29433	29066	28633	30050	29250	111	8850	500	21830	50	1	22155870	6337	-14.70	1.66	12	0.78	-1945.00	17279.00	37300	20230602	-23.32	20500	20231031	39.51	33050	-13.46	20240122	27150	5.34	20240201	37300	-23.32	20230602	20500	39.51	20231031	3.31	N	033240	500	110 억		1808316	N	N	10	N	00	N
20	20240227	140408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28850	-650	5	-2.20	3679159550	127097	72.77	29300	29600	28750	38350	20650	29500	28947.20	8.16	0	8174	30233	29866	29433	29066	28633	30050	29250	111	8850	500	21830	50	1	22155870	6392	-14.83	1.67	12	0.57	-1945.00	17279.00	37300	20230602	-22.65	20500	20231031	40.73	33050	-12.71	20240122	27150	6.26	20240201	37300	-22.65	20230602	20500	40.73	20231031	3.31	N	033240	500	110 억		1808316	N	N	10	N	00	N
21	20240227	130342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28850	-650	5	-2.20	3487195000	120441	68.96	29300	29600	28750	38350	20650	29500	28953.09	8.16	0	7806	30233	29866	29433	29066	28633	30050	29250	111	8850	500	21830	50	1	22155870	6392	-14.83	1.67	12	0.54	-1945.00	17279.00	37300	20230602	-22.65	20500	20231031	40.73	33050	-12.71	20240122	27150	6.26	20240201	37300	-22.65	20230602	20500	40.73	20231031	3.31	N	033240	500	110 억		1808316	N	N	10	N	00	N
22	20240227	120412	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28850	-650	5	-2.20	3349376700	115664	66.22	29300	29600	28750	38350	20650	29500	28957.33	8.16	0	7992	30233	29866	29433	29066	28633	30050	29250	111	8850	500	21830	50	1	22155870	6392	-14.83	1.67	12	0.52	-1945.00	17279.00	37300	20230602	-22.65	20500	20231031	40.73	33050	-12.71	20240122	27150	6.26	20240201	37300	-22.65	20230602	20500	40.73	20231031	3.31	N	033240	500	110 억		1808316	N	N	10	N	00	N
23	20240227	110410	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28900	-600	5	-2.03	2603246200	89782	51.41	29300	29600	28750	38350	20650	29500	28994.61	8.16	0	6054	30233	29866	29433	29066	28633	30050	29250	111	8850	500	21830	50	1	22155870	6403	-14.86	1.67	12	0.41	-1945.00	17279.00	37300	20230602	-22.52	20500	20231031	40.98	33050	-12.56	20240122	27150	6.45	20240201	37300	-22.52	20230602	20500	40.98	20231031	3.31	N	033240	500	110 억		1808316	N	N	10	N	00	N
24	20240227	100407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28950	-550	5	-1.86	2028083650	69867	40.00	29300	29600	28750	38350	20650	29500	29027.08	8.16	0	5152	30233	29866	29433	29066	28633	30050	29250	111	8850	500	21830	50	1	22155870	6414	-14.88	1.68	12	0.32	-1945.00	17279.00	37300	20230602	-22.39	20500	20231031	41.22	33050	-12.41	20240122	27150	6.63	20240201	37300	-22.39	20230602	20500	41.22	20231031	3.31	N	033240	500	110 억		1808316	N	N	10	N	00	N
25	20240227	090408	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29450	-50	5	-0.17	161754050	5498	3.15	29300	29600	29300	38350	20650	29500	29419.01	8.16	0	917	30233	29866	29433	29066	28633	30050	29250	111	8850	500	21830	50	1	22155870	6525	-15.14	1.70	12	0.02	-1945.00	17279.00	37300	20230602	-21.05	20500	20231031	43.66	33050	-10.89	20240122	27150	8.47	20240201	37300	-21.05	20230602	20500	43.66	20231031	3.31	N	033240	500	110 억		1808316	N	N	10	N	00	N
26	20240226	160407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29500	100	2	0.34	5119145250	173716	84.08	29200	29800	29000	38200	20600	29400	29468.41	8.02	0	29279	30900	30150	29500	28750	28100	29825	28425	111	8800	500	21750	50	1	22155870	6536	-15.17	1.71	12	0.78	-1945.00	17279.00	37300	20230602	-20.91	20500	20231031	43.90	33050	-10.74	20240122	27150	8.66	20240201	37300	-20.91	20230602	20500	43.90	20231031	3.39	N	033240	500	110 억		1777956	N	N	10	N	00	N
27	20240226	150407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29500	100	2	0.34	4864662300	165074	79.90	29200	29800	29000	38200	20600	29400	29469.59	8.02	0	26374	30900	30150	29500	28750	28100	29825	28425	111	8800	500	21750	50	1	22155870	6536	-15.17	1.71	12	0.75	-1945.00	17279.00	37300	20230602	-20.91	20500	20231031	43.90	33050	-10.74	20240122	27150	8.66	20240201	37300	-20.91	20230602	20500	43.90	20231031	3.39	N	033240	500	110 억		1777956	N	N	6	N	00	N
28	20240226	140407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29700	300	2	1.02	4127624800	140108	67.82	29200	29800	29000	38200	20600	29400	29460.32	8.02	0	25164	30900	30150	29500	28750	28100	29825	28425	111	8800	500	21750	50	1	22155870	6580	-15.27	1.72	12	0.63	-1945.00	17279.00	37300	20230602	-20.38	20500	20231031	44.88	33050	-10.14	20240122	27150	9.39	20240201	37300	-20.38	20230602	20500	44.88	20231031	3.39	N	033240	500	110 억		1777956	N	N	6	N	00	N
29	20240226	130407	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29700	300	2	1.02	3700622600	125702	60.84	29200	29800	29000	38200	20600	29400	29439.65	8.02	0	24312	30900	30150	29500	28750	28100	29825	28425	111	8800	500	21750	50	1	22155870	6580	-15.27	1.72	12	0.57	-1945.00	17279.00	37300	20230602	-20.38	20500	20231031	44.88	33050	-10.14	20240122	27150	9.39	20240201	37300	-20.38	20230602	20500	44.88	20231031	3.39	N	033240	500	110 억		1777956	N	N	6	N	00	N
30	20240226	120405	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29550	150	2	0.51	3442275050	116981	56.62	29200	29800	29000	38200	20600	29400	29425.94	8.02	0	23668	30900	30150	29500	28750	28100	29825	28425	111	8800	500	21750	50	1	22155870	6547	-15.19	1.71	12	0.53	-1945.00	17279.00	37300	20230602	-20.78	20500	20231031	44.15	33050	-10.59	20240122	27150	8.84	20240201	37300	-20.78	20230602	20500	44.15	20231031	3.39	N	033240	500	110 억		1777956	N	N	6	N	00	N
31	20240226	110403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29350	-50	5	-0.17	3115971350	105920	51.27	29200	29800	29000	38200	20600	29400	29418.16	8.02	0	23558	30900	30150	29500	28750	28100	29825	28425	111	8800	500	21750	50	1	22155870	6503	-15.09	1.70	12	0.48	-1945.00	17279.00	37300	20230602	-21.31	20500	20231031	43.17	33050	-11.20	20240122	27150	8.10	20240201	37300	-21.31	20230602	20500	43.17	20231031	3.39	N	033240	500	110 억		1777956	N	N	6	N	00	N
32	20240226	100401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29650	250	2	0.85	1986569950	67364	32.61	29200	29800	29150	38200	20600	29400	29490.11	8.02	0	20455	30900	30150	29500	28750	28100	29825	28425	111	8800	500	21750	50	1	22155870	6569	-15.24	1.72	12	0.30	-1945.00	17279.00	37300	20230602	-20.51	20500	20231031	44.63	33050	-10.29	20240122	27150	9.21	20240201	37300	-20.51	20230602	20500	44.63	20231031	3.39	N	033240	500	110 억		1777956	N	N	6	N	00	N
33	20240226	090401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29450	50	2	0.17	214052300	7297	3.53	29200	29650	29150	38200	20600	29400	29334.10	8.02	0	925	30900	30150	29500	28750	28100	29825	28425	111	8800	500	21750	50	1	22155870	6525	-15.14	1.70	12	0.03	-1945.00	17279.00	37300	20230602	-21.05	20500	20231031	43.66	33050	-10.89	20240122	27150	8.47	20240201	37300	-21.05	20230602	20500	43.66	20231031	3.39	N	033240	500	110 억		1777956	N	N	6	N	00	N
34	20240223	160403	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29400	-550	5	-1.84	6066825950	205883	94.92	30200	30250	28850	38900	21000	29950	29467.49	7.97	0	10253	30816	30382	30066	29632	29316	30225	29475	111	8950	500	22160	50	1	22155870	6514	-15.12	1.70	12	0.93	-1945.00	17279.00	37300	20230602	-21.18	20500	20231031	43.41	33050	-11.04	20240122	27150	8.29	20240201	37300	-21.18	20230602	20500	43.41	20231031	3.46	N	033240	500	110 억		1765344	N	N	6	N	00	N
35	20240223	150400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29400	-550	5	-1.84	5764195950	195586	90.17	30200	30250	28850	38900	21000	29950	29471.41	7.97	0	10983	30816	30382	30066	29632	29316	30225	29475	111	8950	500	22160	50	1	22155870	6514	-15.12	1.70	12	0.88	-1945.00	17279.00	37300	20230602	-21.18	20500	20231031	43.41	33050	-11.04	20240122	27150	8.29	20240201	37300	-21.18	20230602	20500	43.41	20231031	3.46	N	033240	500	110 억		1765344	N	N	67	N	00	N
36	20240223	140402	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29350	-600	5	-2.00	5342464300	181197	83.54	30200	30250	28850	38900	21000	29950	29484.29	7.97	0	8621	30816	30382	30066	29632	29316	30225	29475	111	8950	500	22160	50	1	22155870	6503	-15.09	1.70	12	0.82	-1945.00	17279.00	37300	20230602	-21.31	20500	20231031	43.17	33050	-11.20	20240122	27150	8.10	20240201	37300	-21.31	20230602	20500	43.17	20231031	3.46	N	033240	500	110 억		1765344	N	N	67	N	00	N
37	20240223	130400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29500	-450	5	-1.50	4862829500	164863	76.01	30200	30250	28850	38900	21000	29950	29496.18	7.97	0	6432	30816	30382	30066	29632	29316	30225	29475	111	8950	500	22160	50	1	22155870	6536	-15.17	1.71	12	0.74	-1945.00	17279.00	37300	20230602	-20.91	20500	20231031	43.90	33050	-10.74	20240122	27150	8.66	20240201	37300	-20.91	20230602	20500	43.90	20231031	3.46	N	033240	500	110 억		1765344	N	N	67	N	00	N
38	20240223	120400	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29400	-550	5	-1.84	4215827350	143015	65.94	30200	30250	28850	38900	21000	29950	29478.22	7.97	0	10857	30816	30382	30066	29632	29316	30225	29475	111	8950	500	22160	50	1	22155870	6514	-15.12	1.70	12	0.65	-1945.00	17279.00	37300	20230602	-21.18	20500	20231031	43.41	33050	-11.04	20240122	27150	8.29	20240201	37300	-21.18	20230602	20500	43.41	20231031	3.46	N	033240	500	110 억		1765344	N	N	67	N	00	N
39	20240223	110359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29300	-650	5	-2.17	3588411600	121841	56.17	30200	30250	28850	38900	21000	29950	29451.59	7.97	0	9424	30816	30382	30066	29632	29316	30225	29475	111	8950	500	22160	50	1	22155870	6492	-15.06	1.70	12	0.55	-1945.00	17279.00	37300	20230602	-21.45	20500	20231031	42.93	33050	-11.35	20240122	27150	7.92	20240201	37300	-21.45	20230602	20500	42.93	20231031	3.46	N	033240	500	110 억		1765344	N	N	67	N	00	N
40	20240223	100359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29500	-450	5	-1.50	2149431850	72780	33.55	30200	30250	28850	38900	21000	29950	29533.28	7.97	0	7141	30816	30382	30066	29632	29316	30225	29475	111	8950	500	22160	50	1	22155870	6536	-15.17	1.71	12	0.33	-1945.00	17279.00	37300	20230602	-20.91	20500	20231031	43.90	33050	-10.74	20240122	27150	8.66	20240201	37300	-20.91	20230602	20500	43.90	20231031	3.46	N	033240	500	110 억		1765344	N	N	67	N	00	N
41	20240223	090359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29700	-250	5	-0.83	393659000	13150	6.06	30200	30250	29700	38900	21000	29950	29936.05	7.97	0	645	30816	30382	30066	29632	29316	30225	29475	111	8950	500	22160	50	1	22155870	6580	-15.27	1.72	12	0.06	-1945.00	17279.00	37300	20230602	-20.38	20500	20231031	44.88	33050	-10.14	20240122	27150	9.39	20240201	37300	-20.38	20230602	20500	44.88	20231031	3.46	N	033240	500	110 억		1765344	N	N	67	N	00	N
42	20240222	160352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29950	-300	5	-0.99	6438652150	214634	80.66	30500	30500	29750	39300	21200	30250	29998.34	7.88	0	3029	31150	30700	30100	29650	29050	30925	29875	111	9050	500	22380	50	1	22155870	6636	-15.40	1.73	12	0.97	-1945.00	17279.00	37300	20230602	-19.71	20500	20231031	46.10	33050	-9.38	20240122	27150	10.31	20240201	37300	-19.71	20230602	20500	46.10	20231031	3.55	N	033240	500	110 억		1745532	N	N	67	N	00	N
43	20240222	150401	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29900	-350	5	-1.16	5954508150	198406	74.56	30500	30500	29750	39300	21200	30250	30011.73	7.88	0	2983	31150	30700	30100	29650	29050	30925	29875	111	9050	500	22380	50	1	22155870	6625	-15.37	1.73	12	0.90	-1945.00	17279.00	37300	20230602	-19.84	20500	20231031	45.85	33050	-9.53	20240122	27150	10.13	20240201	37300	-19.84	20230602	20500	45.85	20231031	3.55	N	033240	500	110 억		1745532	N	N	38	N	00	N
44	20240222	140359	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29900	-350	5	-1.16	4573228650	152140	57.17	30500	30500	29750	39300	21200	30250	30059.34	7.88	0	2043	31150	30700	30100	29650	29050	30925	29875	111	9050	500	22380	50	1	22155870	6625	-15.37	1.73	12	0.69	-1945.00	17279.00	37300	20230602	-19.84	20500	20231031	45.85	33050	-9.53	20240122	27150	10.13	20240201	37300	-19.84	20230602	20500	45.85	20231031	3.55	N	033240	500	110 억		1745532	N	N	38	N	00	N
45	20240222	130351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30050	-200	5	-0.66	3927889700	130608	49.08	30500	30500	29750	39300	21200	30250	30073.88	7.88	0	4422	31150	30700	30100	29650	29050	30925	29875	111	9050	500	22380	50	1	22155870	6658	-15.45	1.74	12	0.59	-1945.00	17279.00	37300	20230602	-19.44	20500	20231031	46.59	33050	-9.08	20240122	27150	10.68	20240201	37300	-19.44	20230602	20500	46.59	20231031	3.55	N	033240	500	110 억		1745532	N	N	38	N	00	N
46	20240222	120358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30200	-50	5	-0.17	3424744150	113903	42.80	30500	30500	29750	39300	21200	30250	30067.20	7.88	0	3518	31150	30700	30100	29650	29050	30925	29875	111	9050	500	22380	50	1	22155870	6691	-15.53	1.75	12	0.51	-1945.00	17279.00	37300	20230602	-19.03	20500	20231031	47.32	33050	-8.62	20240122	27150	11.23	20240201	37300	-19.03	20230602	20500	47.32	20231031	3.55	N	033240	500	110 억		1745532	N	N	38	N	00	N
47	20240222	110355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30250	0	3	0.00	2852989200	94947	35.68	30500	30500	29750	39300	21200	30250	30048.23	7.88	0	2840	31150	30700	30100	29650	29050	30925	29875	111	9050	500	22380	50	1	22155870	6702	-15.55	1.75	12	0.43	-1945.00	17279.00	37300	20230602	-18.90	20500	20231031	47.56	33050	-8.47	20240122	27150	11.42	20240201	37300	-18.90	20230602	20500	47.56	20231031	3.55	N	033240	500	110 억		1745532	N	N	38	N	00	N
48	20240222	100352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29900	-350	5	-1.16	1844536150	61527	23.12	30500	30500	29750	39300	21200	30250	29979.30	7.88	0	-5770	31150	30700	30100	29650	29050	30925	29875	111	9050	500	22380	50	1	22155870	6625	-15.37	1.73	12	0.28	-1945.00	17279.00	37300	20230602	-19.84	20500	20231031	45.85	33050	-9.53	20240122	27150	10.13	20240201	37300	-19.84	20230602	20500	45.85	20231031	3.55	N	033240	500	110 억		1745532	N	N	38	N	00	N
49	20240222	090358	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30250	0	3	0.00	241434700	7961	2.99	30500	30500	30250	39300	21200	30250	30327.18	7.88	0	-1709	31150	30700	30100	29650	29050	30925	29875	111	9050	500	22380	50	1	22155870	6702	-15.55	1.75	12	0.04	-1945.00	17279.00	37300	20230602	-18.90	20500	20231031	47.56	33050	-8.47	20240122	27150	11.42	20240201	37300	-18.90	20230602	20500	47.56	20231031	3.55	N	033240	500	110 억		1745532	N	N	38	N	00	N
50	20240221	160356	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30250	250	2	0.83	8001399050	264968	134.70	29650	30550	29500	39000	21000	30000	30197.40	7.83	0	16123	30933	30466	29933	29466	28933	30200	29200	111	9000	500	22200	50	1	22155870	6702	-15.55	1.75	12	1.20	-1945.00	17279.00	37300	20230602	-18.90	20500	20231031	47.56	33050	-8.47	20240122	27150	11.42	20240201	37300	-18.90	20230602	20500	47.56	20231031	4.07	N	033240	500	110 억		1734957	N	N	38	N	00	N
51	20240221	150352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30250	250	2	0.83	7189672050	238093	121.03	29650	30550	29500	39000	21000	30000	30196.92	7.83	0	17003	30933	30466	29933	29466	28933	30200	29200	111	9000	500	22200	50	1	22155870	6702	-15.55	1.75	12	1.07	-1945.00	17279.00	37300	20230602	-18.90	20500	20231031	47.56	33050	-8.47	20240122	27150	11.42	20240201	37300	-18.90	20230602	20500	47.56	20231031	4.07	N	033240	500	110 억		1734957	N	N	9	N	00	N
52	20240221	140353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30400	400	2	1.33	5910159550	195713	99.49	29650	30550	29500	39000	21000	30000	30198.11	7.83	0	26672	30933	30466	29933	29466	28933	30200	29200	111	9000	500	22200	50	1	22155870	6735	-15.63	1.76	12	0.88	-1945.00	17279.00	37300	20230602	-18.50	20500	20231031	48.29	33050	-8.02	20240122	27150	11.97	20240201	37300	-18.50	20230602	20500	48.29	20231031	4.07	N	033240	500	110 억		1734957	N	N	9	N	00	N
53	20240221	130353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30400	400	2	1.33	5010274350	166035	84.40	29650	30550	29500	39000	21000	30000	30176.03	7.83	0	26188	30933	30466	29933	29466	28933	30200	29200	111	9000	500	22200	50	1	22155870	6735	-15.63	1.76	12	0.75	-1945.00	17279.00	37300	20230602	-18.50	20500	20231031	48.29	33050	-8.02	20240122	27150	11.97	20240201	37300	-18.50	20230602	20500	48.29	20231031	4.07	N	033240	500	110 억		1734957	N	N	9	N	00	N
54	20240221	120354	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30400	400	2	1.33	4080060600	135493	68.88	29650	30550	29500	39000	21000	30000	30112.72	7.83	0	22215	30933	30466	29933	29466	28933	30200	29200	111	9000	500	22200	50	1	22155870	6735	-15.63	1.76	12	0.61	-1945.00	17279.00	37300	20230602	-18.50	20500	20231031	48.29	33050	-8.02	20240122	27150	11.97	20240201	37300	-18.50	20230602	20500	48.29	20231031	4.07	N	033240	500	110 억		1734957	N	N	9	N	00	N
55	20240221	110355	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30350	350	2	1.17	3292951800	109629	55.73	29650	30550	29500	39000	21000	30000	30037.24	7.83	0	22414	30933	30466	29933	29466	28933	30200	29200	111	9000	500	22200	50	1	22155870	6724	-15.60	1.76	12	0.49	-1945.00	17279.00	37300	20230602	-18.63	20500	20231031	48.05	33050	-8.17	20240122	27150	11.79	20240201	37300	-18.63	20230602	20500	48.05	20231031	4.07	N	033240	500	110 억		1734957	N	N	9	N	00	N
56	20240221	100353	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29950	-50	5	-0.17	1961228700	65596	33.35	29650	30250	29500	39000	21000	30000	29898.57	7.83	0	17817	30933	30466	29933	29466	28933	30200	29200	111	9000	500	22200	50	1	22155870	6636	-15.40	1.73	12	0.30	-1945.00	17279.00	37300	20230602	-19.71	20500	20231031	46.10	33050	-9.38	20240122	27150	10.31	20240201	37300	-19.71	20230602	20500	46.10	20231031	4.07	N	033240	500	110 억		1734957	N	N	9	N	00	N
57	20240221	090351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29950	-50	5	-0.17	228933400	7708	3.92	29650	29950	29500	39000	21000	30000	29700.01	7.83	0	2404	30933	30466	29933	29466	28933	30200	29200	111	9000	500	22200	50	1	22155870	6636	-15.40	1.73	12	0.03	-1945.00	17279.00	37300	20230602	-19.71	20500	20231031	46.10	33050	-9.38	20240122	27150	10.31	20240201	37300	-19.71	20230602	20500	46.10	20231031	4.07	N	033240	500	110 억		1734957	N	N	9	N	00	N
58	20240220	160347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30000	-50	5	-0.17	5858671550	195417	22.38	30050	30400	29400	39050	21050	30050	29980.29	7.79	0	2088	33083	31566	30183	28666	27283	30875	27975	111	9000	500	22230	50	1	22155870	6647	-15.42	1.74	12	0.88	-1945.00	17279.00	37300	20230602	-19.57	20500	20231031	46.34	33050	-9.23	20240122	27150	10.50	20240201	37300	-19.57	20230602	20500	46.34	20231031	4.22	N	033240	500	110 억		1726358	N	N	9	N	00	N
59	20240220	150350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30050	0	3	0.00	5493113350	183218	20.98	30050	30400	29400	39050	21050	30050	29981.29	7.79	0	4843	33083	31566	30183	28666	27283	30875	27975	111	9000	500	22230	50	1	22155870	6658	-15.45	1.74	12	0.83	-1945.00	17279.00	37300	20230602	-19.44	20500	20231031	46.59	33050	-9.08	20240122	27150	10.68	20240201	37300	-19.44	20230602	20500	46.59	20231031	4.22	N	033240	500	110 억		1726358	N	N	54	N	00	N
60	20240220	140350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30050	0	3	0.00	4782744250	159494	18.26	30050	30400	29400	39050	21050	30050	29986.98	7.79	0	8181	33083	31566	30183	28666	27283	30875	27975	111	9000	500	22230	50	1	22155870	6658	-15.45	1.74	12	0.72	-1945.00	17279.00	37300	20230602	-19.44	20500	20231031	46.59	33050	-9.08	20240122	27150	10.68	20240201	37300	-19.44	20230602	20500	46.59	20231031	4.22	N	033240	500	110 억		1726358	N	N	54	N	00	N
61	20240220	130352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30000	-50	5	-0.17	4298712550	143344	16.41	30050	30400	29400	39050	21050	30050	29988.78	7.79	0	9205	33083	31566	30183	28666	27283	30875	27975	111	9000	500	22230	50	1	22155870	6647	-15.42	1.74	12	0.65	-1945.00	17279.00	37300	20230602	-19.57	20500	20231031	46.34	33050	-9.23	20240122	27150	10.50	20240201	37300	-19.57	20230602	20500	46.34	20231031	4.22	N	033240	500	110 억		1726358	N	N	54	N	00	N
62	20240220	120348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30250	200	2	0.67	3534204500	117855	13.49	30050	30400	29400	39050	21050	30050	29987.72	7.79	0	9805	33083	31566	30183	28666	27283	30875	27975	111	9000	500	22230	50	1	22155870	6702	-15.55	1.75	12	0.53	-1945.00	17279.00	37300	20230602	-18.90	20500	20231031	47.56	33050	-8.47	20240122	27150	11.42	20240201	37300	-18.90	20230602	20500	47.56	20231031	4.22	N	033240	500	110 억		1726358	N	N	54	N	00	N
63	20240220	110349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30150	100	2	0.33	3065781450	102316	11.72	30050	30400	29400	39050	21050	30050	29963.83	7.79	0	8668	33083	31566	30183	28666	27283	30875	27975	111	9000	500	22230	50	1	22155870	6680	-15.50	1.74	12	0.46	-1945.00	17279.00	37300	20230602	-19.17	20500	20231031	47.07	33050	-8.77	20240122	27150	11.05	20240201	37300	-19.17	20230602	20500	47.07	20231031	4.22	N	033240	500	110 억		1726358	N	N	54	N	00	N
64	20240220	100339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30000	-50	5	-0.17	2025740450	67760	7.76	30050	30400	29400	39050	21050	30050	29895.77	7.79	0	3842	33083	31566	30183	28666	27283	30875	27975	111	9000	500	22230	50	1	22155870	6647	-15.42	1.74	12	0.31	-1945.00	17279.00	37300	20230602	-19.57	20500	20231031	46.34	33050	-9.23	20240122	27150	10.50	20240201	37300	-19.57	20230602	20500	46.34	20231031	4.22	N	033240	500	110 억		1726358	N	N	54	N	00	N
65	20240220	090351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29700	-350	5	-1.16	328870050	11065	1.27	30050	30050	29400	39050	21050	30050	29721.00	7.79	0	2481	33083	31566	30183	28666	27283	30875	27975	111	9000	500	22230	50	1	22155870	6580	-15.27	1.72	12	0.05	-1945.00	17279.00	37300	20230602	-20.38	20500	20231031	44.88	33050	-10.14	20240122	27150	9.39	20240201	37300	-20.38	20230602	20500	44.88	20231031	4.22	N	033240	500	110 억		1726358	N	N	54	N	00	N
66	20240219	160350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30050	-1800	5	-5.65	26089176700	870686	79.08	31500	31700	28800	41400	22300	31850	29956.81	7.88	0	-53007	34350	33100	31250	30000	28150	32175	29075	111	9550	500	23560	50	1	22155870	6658	-15.45	1.74	12	3.93	-1945.00	17279.00	37300	20230602	-19.44	20500	20231031	46.59	33050	-9.08	20240122	27150	10.68	20240201	37300	-19.44	20230602	20500	46.59	20231031	4.23	N	033240	500	110 억		1746970	N	N	54	N	00	N
67	20240219	150352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29800	-2050	5	-6.44	23478026950	784101	71.21	31500	31700	28800	41400	22300	31850	29935.05	7.88	0	-60044	34350	33100	31250	30000	28150	32175	29075	111	9550	500	23560	50	1	22155870	6602	-15.32	1.72	12	3.54	-1945.00	17279.00	37300	20230602	-20.11	20500	20231031	45.37	33050	-9.83	20240122	27150	9.76	20240201	37300	-20.11	20230602	20500	45.37	20231031	4.23	N	033240	500	110 억		1746970	N	N	15	N	00	N
68	20240219	140352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29250	-2600	5	-8.16	19857793250	661205	60.05	31500	31700	28800	41400	22300	31850	30024.19	7.88	0	-51716	34350	33100	31250	30000	28150	32175	29075	111	9550	500	23560	50	1	22155870	6481	-15.04	1.69	12	2.98	-1945.00	17279.00	37300	20230602	-21.58	20500	20231031	42.68	33050	-11.50	20240122	27150	7.73	20240201	37300	-21.58	20230602	20500	42.68	20231031	4.23	N	033240	500	110 억		1746970	N	N	15	N	00	N
69	20240219	130352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29800	-2050	5	-6.44	14616957350	482407	43.81	31500	31700	29700	41400	22300	31850	30290.04	7.88	0	-41904	34350	33100	31250	30000	28150	32175	29075	111	9550	500	23560	50	1	22155870	6602	-15.32	1.72	12	2.18	-1945.00	17279.00	37300	20230602	-20.11	20500	20231031	45.37	33050	-9.83	20240122	27150	9.76	20240201	37300	-20.11	20230602	20500	45.37	20231031	4.23	N	033240	500	110 억		1746970	N	N	15	N	00	N
70	20240219	120351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29950	-1900	5	-5.97	12577424450	414201	37.62	31500	31700	29900	41400	22300	31850	30354.33	7.88	0	-30999	34350	33100	31250	30000	28150	32175	29075	111	9550	500	23560	50	1	22155870	6636	-15.40	1.73	12	1.87	-1945.00	17279.00	37300	20230602	-19.71	20500	20231031	46.10	33050	-9.38	20240122	27150	10.31	20240201	37300	-19.71	20230602	20500	46.10	20231031	4.23	N	033240	500	110 억		1746970	N	N	15	N	00	N
71	20240219	110351	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30300	-1550	5	-4.87	10464724600	343904	31.23	31500	31700	30000	41400	22300	31850	30416.30	7.88	0	-27628	34350	33100	31250	30000	28150	32175	29075	111	9550	500	23560	50	1	22155870	6713	-15.58	1.75	12	1.55	-1945.00	17279.00	37300	20230602	-18.77	20500	20231031	47.80	33050	-8.32	20240122	27150	11.60	20240201	37300	-18.77	20230602	20500	47.80	20231031	4.23	N	033240	500	110 억		1746970	N	N	15	N	00	N
72	20240219	100349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30100	-1750	5	-5.49	8583420800	281524	25.57	31500	31700	30000	41400	22300	31850	30474.00	7.88	0	-19092	34350	33100	31250	30000	28150	32175	29075	111	9550	500	23560	50	1	22155870	6669	-15.48	1.74	12	1.27	-1945.00	17279.00	37300	20230602	-19.30	20500	20231031	46.83	33050	-8.93	20240122	27150	10.87	20240201	37300	-19.30	20230602	20500	46.83	20231031	4.23	N	033240	500	110 억		1746970	N	N	15	N	00	N
73	20240219	090350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31100	-750	5	-2.35	1269671900	40541	3.68	31500	31700	30900	41400	22300	31850	31274.27	7.88	0	434	34350	33100	31250	30000	28150	32175	29075	111	9550	500	23560	50	1	22155870	6890	-15.99	1.80	12	0.18	-1945.00	17279.00	37300	20230602	-16.62	20500	20231031	51.71	33050	-5.90	20240122	27150	14.55	20240201	37300	-16.62	20230602	20500	51.71	20231031	4.23	N	033240	500	110 억		1746970	N	N	15	N	00	N
74	20240216	160347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31850	150	2	0.47	33645524750	1081756	427.80	32350	32500	29400	41200	22200	31700	31098.97	8.18	0	-73295	33500	32600	31850	30950	30200	32225	30575	111	9500	500	23450	50	1	22155870	7057	-16.38	1.84	12	4.88	-1945.00	17279.00	37300	20230602	-14.61	20500	20231031	55.37	33050	-3.63	20240122	27150	17.31	20240201	37300	-14.61	20230602	20500	55.37	20231031	4.22	N	033240	500	110 억		1811269	N	N	15	N	00	N
75	20240216	150348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31550	-150	5	-0.47	32480824250	1045084	413.30	32350	32500	29400	41200	22200	31700	31079.63	8.18	0	-76138	33500	32600	31850	30950	30200	32225	30575	111	9500	500	23450	50	1	22155870	6990	-16.22	1.83	12	4.72	-1945.00	17279.00	37300	20230602	-15.42	20500	20231031	53.90	33050	-4.54	20240122	27150	16.21	20240201	37300	-15.42	20230602	20500	53.90	20231031	4.22	N	033240	500	110 억		1811269	N	N	32	N	00	N
76	20240216	140352	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31650	-50	5	-0.16	30037655300	968030	382.83	32350	32500	29400	41200	22200	31700	31029.67	8.18	0	-68571	33500	32600	31850	30950	30200	32225	30575	111	9500	500	23450	50	1	22155870	7012	-16.27	1.83	12	4.37	-1945.00	17279.00	37300	20230602	-15.15	20500	20231031	54.39	33050	-4.24	20240122	27150	16.57	20240201	37300	-15.15	20230602	20500	54.39	20231031	4.22	N	033240	500	110 억		1811269	N	N	32	N	00	N
77	20240216	130347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31500	-200	5	-0.63	25521224450	826880	327.01	32350	32500	29400	41200	22200	31700	30864.48	8.18	0	-70753	33500	32600	31850	30950	30200	32225	30575	111	9500	500	23450	50	1	22155870	6979	-16.20	1.82	12	3.73	-1945.00	17279.00	37300	20230602	-15.55	20500	20231031	53.66	33050	-4.69	20240122	27150	16.02	20240201	37300	-15.55	20230602	20500	53.66	20231031	4.22	N	033240	500	110 억		1811269	N	N	32	N	00	N
78	20240216	120349	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30950	-750	5	-2.37	22113493900	717072	283.58	32350	32500	29400	41200	22200	31700	30838.60	8.18	0	-87310	33500	32600	31850	30950	30200	32225	30575	111	9500	500	23450	50	1	22155870	6857	-15.91	1.79	12	3.24	-1945.00	17279.00	37300	20230602	-17.02	20500	20231031	50.98	33050	-6.35	20240122	27150	14.00	20240201	37300	-17.02	20230602	20500	50.98	20231031	4.22	N	033240	500	110 억		1811269	N	N	32	N	00	N
79	20240216	110350	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30700	-1000	5	-3.15	20372702150	660826	261.34	32350	32500	29400	41200	22200	31700	30829.15	8.18	0	-86616	33500	32600	31850	30950	30200	32225	30575	111	9500	500	23450	50	1	22155870	6802	-15.78	1.78	12	2.98	-1945.00	17279.00	37300	20230602	-17.69	20500	20231031	49.76	33050	-7.11	20240122	27150	13.08	20240201	37300	-17.69	20230602	20500	49.76	20231031	4.22	N	033240	500	110 억		1811269	N	N	32	N	00	N
80	20240216	100347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30400	-1300	5	-4.10	16690248150	540618	213.80	32350	32500	29400	41200	22200	31700	30872.54	8.18	0	-53463	33500	32600	31850	30950	30200	32225	30575	111	9500	500	23450	50	1	22155870	6735	-15.63	1.76	12	2.44	-1945.00	17279.00	37300	20230602	-18.50	20500	20231031	48.29	33050	-8.02	20240122	27150	11.97	20240201	37300	-18.50	20230602	20500	48.29	20231031	4.22	N	033240	500	110 억		1811269	N	N	32	N	00	N
81	20240216	090344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31600	-100	5	-0.32	3231380200	101207	40.02	32350	32500	29400	41200	22200	31700	31928.43	8.18	0	-24395	33500	32600	31850	30950	30200	32225	30575	111	9500	500	23450	50	1	22155870	7001	-16.25	1.83	12	0.46	-1945.00	17279.00	37300	20230602	-15.28	20500	20231031	54.15	33050	-4.39	20240122	27150	16.39	20240201	37300	-15.28	20230602	20500	54.15	20231031	4.22	N	033240	500	110 억		1811269	N	N	32	N	00	N
82	20240215	160346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31700	-500	5	-1.55	6118004400	193222	37.83	32500	32750	31100	41850	22550	32200	31663.07	8.38	0	-42748	34533	33366	31633	30466	28733	33950	31050	111	9650	500	23820	50	1	22155870	7023	-16.30	1.83	12	0.87	-1945.00	17279.00	37300	20230602	-15.01	20500	20231031	54.63	33050	-4.08	20240122	27150	16.76	20240201	37300	-15.01	20230602	20500	54.63	20231031	4.26	N	033240	500	110 억		1856779	N	N	32	N	00	N
83	20240215	150348	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31650	-550	5	-1.71	5665516700	178958	35.04	32500	32750	31100	41850	22550	32200	31658.36	8.38	0	-39372	34533	33366	31633	30466	28733	33950	31050	111	9650	500	23820	50	1	22155870	7012	-16.27	1.83	12	0.81	-1945.00	17279.00	37300	20230602	-15.15	20500	20231031	54.39	33050	-4.24	20240122	27150	16.57	20240201	37300	-15.15	20230602	20500	54.39	20231031	4.26	N	033240	500	110 억		1856779	N	N	7	N	00	N
84	20240215	140346	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31550	-650	5	-2.02	4801974000	151671	29.69	32500	32750	31100	41850	22550	32200	31660.46	8.38	0	-29712	34533	33366	31633	30466	28733	33950	31050	111	9650	500	23820	50	1	22155870	6990	-16.22	1.83	12	0.68	-1945.00	17279.00	37300	20230602	-15.42	20500	20231031	53.90	33050	-4.54	20240122	27150	16.21	20240201	37300	-15.42	20230602	20500	53.90	20231031	4.26	N	033240	500	110 억		1856779	N	N	7	N	00	N
85	20240215	130344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31550	-650	5	-2.02	4096523650	129414	25.34	32500	32750	31100	41850	22550	32200	31654.41	8.38	0	-23101	34533	33366	31633	30466	28733	33950	31050	111	9650	500	23820	50	1	22155870	6990	-16.22	1.83	12	0.58	-1945.00	17279.00	37300	20230602	-15.42	20500	20231031	53.90	33050	-4.54	20240122	27150	16.21	20240201	37300	-15.42	20230602	20500	53.90	20231031	4.26	N	033240	500	110 억		1856779	N	N	7	N	00	N
86	20240215	120347	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31550	-650	5	-2.02	3600514850	113698	22.26	32500	32750	31100	41850	22550	32200	31667.35	8.38	0	-19404	34533	33366	31633	30466	28733	33950	31050	111	9650	500	23820	50	1	22155870	6990	-16.22	1.83	12	0.51	-1945.00	17279.00	37300	20230602	-15.42	20500	20231031	53.90	33050	-4.54	20240122	27150	16.21	20240201	37300	-15.42	20230602	20500	53.90	20231031	4.26	N	033240	500	110 억		1856779	N	N	7	N	00	N
87	20240215	110345	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31300	-900	5	-2.80	3107165650	98025	19.19	32500	32750	31100	41850	22550	32200	31697.69	8.38	0	-15637	34533	33366	31633	30466	28733	33950	31050	111	9650	500	23820	50	1	22155870	6935	-16.09	1.81	12	0.44	-1945.00	17279.00	37300	20230602	-16.09	20500	20231031	52.68	33050	-5.30	20240122	27150	15.29	20240201	37300	-16.09	20230602	20500	52.68	20231031	4.26	N	033240	500	110 억		1856779	N	N	7	N	00	N
88	20240215	100344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	31650	-550	5	-1.71	1827162700	57115	11.18	32500	32750	31450	41850	22550	32200	31990.94	8.38	0	-11948	34533	33366	31633	30466	28733	33950	31050	111	9650	500	23820	50	1	22155870	7012	-16.27	1.83	12	0.26	-1945.00	17279.00	37300	20230602	-15.15	20500	20231031	54.39	33050	-4.24	20240122	27150	16.57	20240201	37300	-15.15	20230602	20500	54.39	20231031	4.26	N	033240	500	110 억		1856779	N	N	7	N	00	N
89	20240215	090342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	0	3	0.00	317724950	9808	1.92	32500	32750	32100	41850	22550	32200	32394.47	8.38	0	-6479	34533	33366	31633	30466	28733	33950	31050	111	9650	500	23820	50	1	22155870	7134	-16.56	1.86	12	0.04	-1945.00	17279.00	37300	20230602	-13.67	20500	20231031	57.07	33050	-2.57	20240122	27150	18.60	20240201	37300	-13.67	20230602	20500	57.07	20231031	4.26	N	033240	500	110 억		1856779	N	N	7	N	00	N
90	20240214	160341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32200	1300	2	4.21	16160453800	509427	176.00	30500	32800	29900	40150	21650	30900	31722.43	8.10	0	62268	32733	31816	29983	29066	27233	32275	29525	111	9250	500	22860	50	1	22155870	7134	-16.56	1.86	12	2.30	-1945.00	17279.00	37300	20230602	-13.67	20500	20231031	57.07	33050	-2.57	20240122	27150	18.60	20240201	37300	-13.67	20230602	20500	57.07	20231031	4.32	N	033240	500	110 억		1794656	N	N	7	N	00	N
91	20240214	150343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32100	1200	2	3.88	15267532550	481664	166.41	30500	32800	29900	40150	21650	30900	31697.47	8.10	0	57750	32733	31816	29983	29066	27233	32275	29525	111	9250	500	22860	50	1	22155870	7112	-16.50	1.86	12	2.17	-1945.00	17279.00	37300	20230602	-13.94	20500	20231031	56.59	33050	-2.87	20240122	27150	18.23	20240201	37300	-13.94	20230602	20500	56.59	20231031	4.32	N	033240	500	110 억		1794656	N	N	13	N	00	N
92	20240214	140341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32100	1200	2	3.88	12478588900	394747	136.38	30500	32800	29900	40150	21650	30900	31611.61	8.10	0	41359	32733	31816	29983	29066	27233	32275	29525	111	9250	500	22860	50	1	22155870	7112	-16.50	1.86	12	1.78	-1945.00	17279.00	37300	20230602	-13.94	20500	20231031	56.59	33050	-2.87	20240122	27150	18.23	20240201	37300	-13.94	20230602	20500	56.59	20231031	4.32	N	033240	500	110 억		1794656	N	N	13	N	00	N
93	20240214	130343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	32050	1150	2	3.72	6718629550	217111	75.01	30500	32150	29900	40150	21650	30900	30945.60	8.10	0	4717	32733	31816	29983	29066	27233	32275	29525	111	9250	500	22860	50	1	22155870	7101	-16.48	1.85	12	0.98	-1945.00	17279.00	37300	20230602	-14.08	20500	20231031	56.34	33050	-3.03	20240122	27150	18.05	20240201	37300	-14.08	20230602	20500	56.34	20231031	4.32	N	033240	500	110 억		1794656	N	N	13	N	00	N
94	20240214	120340	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30850	-50	5	-0.16	3414403300	112680	38.93	30500	31100	29900	40150	21650	30900	30301.77	8.10	0	-3124	32733	31816	29983	29066	27233	32275	29525	111	9250	500	22860	50	1	22155870	6835	-15.86	1.79	12	0.51	-1945.00	17279.00	37300	20230602	-17.29	20500	20231031	50.49	33050	-6.66	20240122	27150	13.63	20240201	37300	-17.29	20230602	20500	50.49	20231031	4.32	N	033240	500	110 억		1794656	N	N	13	N	00	N
95	20240214	110344	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30050	-850	5	-2.75	2222955100	73857	25.52	30500	30500	29900	40150	21650	30900	30098.10	8.10	0	65	32733	31816	29983	29066	27233	32275	29525	111	9250	500	22860	50	1	22155870	6658	-15.45	1.74	12	0.33	-1945.00	17279.00	37300	20230602	-19.44	20500	20231031	46.59	33050	-9.08	20240122	27150	10.68	20240201	37300	-19.44	20230602	20500	46.59	20231031	4.32	N	033240	500	110 억		1794656	N	N	13	N	00	N
96	20240214	090338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30250	-650	5	-2.10	316092300	10487	3.62	30500	30500	30000	40150	21650	30900	30141.35	8.10	0	1825	32733	31816	29983	29066	27233	32275	29525	111	9250	500	22860	50	1	22155870	6702	-15.55	1.75	12	0.05	-1945.00	17279.00	37300	20230602	-18.90	20500	20231031	47.56	33050	-8.47	20240122	27150	11.42	20240201	37300	-18.90	20230602	20500	47.56	20231031	4.32	N	033240	500	110 억		1794656	N	N	13	N	00	N
97	20240213	160338	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30900	2150	2	7.48	8523112700	286075	83.51	28750	30900	28150	37350	20150	28750	29790.39	7.93	0	91869	31350	30050	28850	27550	26350	29450	26950	111	8600	500	21270	50	1	22155870	6846	-15.89	1.79	12	1.29	-1945.00	17279.00	37300	20230602	-17.16	20500	20231031	50.73	33050	-6.51	20240122	27150	13.81	20240201	37300	-17.16	20230602	20500	50.73	20231031	4.48	N	033240	500	110 억		1757589	N	N	13	N	00	N
98	20240213	150336	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30500	1750	2	6.09	6968725100	235564	68.77	28750	30500	28150	37350	20150	28750	29583.15	7.93	0	73008	31350	30050	28850	27550	26350	29450	26950	111	8600	500	21270	50	1	22155870	6758	-15.68	1.77	12	1.06	-1945.00	17279.00	37300	20230602	-18.23	20500	20231031	48.78	33050	-7.72	20240122	27150	12.34	20240201	37300	-18.23	20230602	20500	48.78	20231031	4.48	N	033240	500	110 억		1757589	N	N	5	N	00	N
99	20240213	140343	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29800	1050	2	3.65	4867717600	165964	48.45	28750	30050	28150	37350	20150	28750	29329.96	7.93	0	32976	31350	30050	28850	27550	26350	29450	26950	111	8600	500	21270	50	1	22155870	6602	-15.32	1.72	12	0.75	-1945.00	17279.00	37300	20230602	-20.11	20500	20231031	45.37	33050	-9.83	20240122	27150	9.76	20240201	37300	-20.11	20230602	20500	45.37	20231031	4.48	N	033240	500	110 억		1757589	N	N	5	N	00	N
100	20240213	130339	57	100.00	KOSPI		전기.전자	N	N	N	N		N	30000	1250	2	4.35	4107435650	140519	41.02	28750	30050	28150	37350	20150	28750	29230.46	7.93	0	34837	31350	30050	28850	27550	26350	29450	26950	111	8600	500	21270	50	1	22155870	6647	-15.42	1.74	12	0.63	-1945.00	17279.00	37300	20230602	-19.57	20500	20231031	46.34	33050	-9.23	20240122	27150	10.50	20240201	37300	-19.57	20230602	20500	46.34	20231031	4.48	N	033240	500	110 억		1757589	N	N	5	N	00	N
101	20240213	120342	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29550	800	2	2.78	2925931400	100963	29.47	28750	29750	28150	37350	20150	28750	28980.23	7.93	0	16150	31350	30050	28850	27550	26350	29450	26950	111	8600	500	21270	50	1	22155870	6547	-15.19	1.71	12	0.46	-1945.00	17279.00	37300	20230602	-20.78	20500	20231031	44.15	33050	-10.59	20240122	27150	8.84	20240201	37300	-20.78	20230602	20500	44.15	20231031	4.48	N	033240	500	110 억		1757589	N	N	5	N	00	N
102	20240213	110341	57	100.00	KOSPI		전기.전자	N	N	N	N		N	29450	700	2	2.43	2190141800	75993	22.18	28750	29550	28150	37350	20150	28750	28820.31	7.93	0	10251	31350	30050	28850	27550	26350	29450	26950	111	8600	500	21270	50	1	22155870	6525	-15.14	1.70	12	0.34	-1945.00	17279.00	37300	20230602	-21.05	20500	20231031	43.66	33050	-10.89	20240122	27150	8.47	20240201	37300	-21.05	20230602	20500	43.66	20231031	4.48	N	033240	500	110 억		1757589	N	N	5	N	00	N
103	20240213	100312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	28750	0	3	0.00	1413372400	49325	14.40	28750	29000	28150	37350	20150	28750	28654.28	7.93	0	7162	31350	30050	28850	27550	26350	29450	26950	111	8600	500	21270	50	1	22155870	6370	-14.78	1.66	12	0.22	-1945.00	17279.00	37300	20230602	-22.92	20500	20231031	40.24	33050	-13.01	20240122	27150	5.89	20240201	37300	-22.92	20230602	20500	40.24	20231031	4.48	N	033240	500	110 억		1757589	N	N	5	N	00	N