KissMeData/336370/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	161120	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12100	150	2	1.26	1845982040	152556	113.41	11950	12280	11890	15530	8370	11950	12100.73	6.09	0	33378	12343	12146	12043	11846	11743	12095	11795	70	3580	100	8840	10	1	70217344	8496	-115.24	2.48	12	0.22	-105.00	4888.00	26800	20230223	-54.85	10650	20231101	13.62	17410	-30.50	20240108	11010	9.90	20240201	51000	-76.27	20230405	11010	9.90	20240201	0.71	N	336370	100	70 억		4273911	N	N	878	N	00	N
3	20240229	151126	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12070	120	2	1.00	1683621680	139138	103.44	11950	12280	11890	15530	8370	11950	12100.78	6.09	0	34855	12343	12146	12043	11846	11743	12095	11795	70	3580	100	8840	10	1	70217344	8475	-114.95	2.47	12	0.20	-105.00	4888.00	26800	20230223	-54.96	10650	20231101	13.33	17410	-30.67	20240108	11010	9.63	20240201	51000	-76.33	20230405	11010	9.63	20240201	0.71	N	336370	100	70 억		4273911	N	N	1215	N	00	N
4	20240229	141126	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12070	120	2	1.00	1523910840	125912	93.60	11950	12280	11890	15530	8370	11950	12103.45	6.09	0	37611	12343	12146	12043	11846	11743	12095	11795	70	3580	100	8840	10	1	70217344	8475	-114.95	2.47	12	0.18	-105.00	4888.00	26800	20230223	-54.96	10650	20231101	13.33	17410	-30.67	20240108	11010	9.63	20240201	51000	-76.33	20230405	11010	9.63	20240201	0.71	N	336370	100	70 억		4273911	N	N	1215	N	00	N
5	20240229	131124	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12070	120	2	1.00	1429905410	118130	87.82	11950	12280	11890	15530	8370	11950	12105.01	6.09	0	36611	12343	12146	12043	11846	11743	12095	11795	70	3580	100	8840	10	1	70217344	8475	-114.95	2.47	12	0.17	-105.00	4888.00	26800	20230223	-54.96	10650	20231101	13.33	17410	-30.67	20240108	11010	9.63	20240201	51000	-76.33	20230405	11010	9.63	20240201	0.71	N	336370	100	70 억		4273911	N	N	1215	N	00	N
6	20240229	121124	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12090	140	2	1.17	1303865020	107716	80.08	11950	12280	11890	15530	8370	11950	12105.20	6.09	0	38881	12343	12146	12043	11846	11743	12095	11795	70	3580	100	8840	10	1	70217344	8489	-115.14	2.47	12	0.15	-105.00	4888.00	26800	20230223	-54.89	10650	20231101	13.52	17410	-30.56	20240108	11010	9.81	20240201	51000	-76.29	20230405	11010	9.81	20240201	0.71	N	336370	100	70 억		4273911	N	N	1215	N	00	N
7	20240229	111127	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12050	100	2	0.84	889699140	73396	54.56	11950	12280	11890	15530	8370	11950	12122.80	6.09	0	11946	12343	12146	12043	11846	11743	12095	11795	70	3580	100	8840	10	1	70217344	8461	-114.76	2.47	12	0.10	-105.00	4888.00	26800	20230223	-55.04	10650	20231101	13.15	17410	-30.79	20240108	11010	9.45	20240201	51000	-76.37	20230405	11010	9.45	20240201	0.71	N	336370	100	70 억		4273911	N	N	1215	N	00	N
8	20240229	101128	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12100	150	2	1.26	735418050	60621	45.07	11950	12280	11890	15530	8370	11950	12132.55	6.09	0	12855	12343	12146	12043	11846	11743	12095	11795	70	3580	100	8840	10	1	70217344	8496	-115.24	2.48	12	0.09	-105.00	4888.00	26800	20230223	-54.85	10650	20231101	13.62	17410	-30.50	20240108	11010	9.90	20240201	51000	-76.27	20230405	11010	9.90	20240201	0.71	N	336370	100	70 억		4273911	N	N	1215	N	00	N
9	20240229	091126	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12140	190	2	1.59	231290330	19212	14.28	11950	12250	11890	15530	8370	11950	12040.64	6.09	0	839	12343	12146	12043	11846	11743	12095	11795	70	3580	100	8840	10	1	70217344	8524	-115.62	2.48	12	0.03	-105.00	4888.00	26800	20230223	-54.70	10650	20231101	13.99	17410	-30.27	20240108	11010	10.26	20240201	51000	-76.20	20230405	11010	10.26	20240201	0.71	N	336370	100	70 억		4273911	N	N	1215	N	00	N
10	20240228	161020	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11950	-150	5	-1.24	1526324190	126474	128.16	12020	12240	11940	15730	8470	12100	12068.75	6.09	0	-4828	12513	12306	12193	11986	11873	12250	11930	70	3630	100	8950	10	1	70217344	8391	-113.81	2.44	12	0.18	-105.00	4888.00	27000	20230222	-55.74	10650	20231101	12.21	17410	-31.36	20240108	11010	8.54	20240201	51000	-76.57	20230405	11010	8.54	20240201	0.72	N	336370	100	70 억		4278416	N	N	1201	N	00	N
11	20240228	151019	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12020	-80	5	-0.66	1394849360	115491	117.03	12020	12240	11940	15730	8470	12100	12077.56	6.09	0	-6097	12513	12306	12193	11986	11873	12250	11930	70	3630	100	8950	10	1	70217344	8440	-114.48	2.46	12	0.16	-105.00	4888.00	27000	20230222	-55.48	10650	20231101	12.86	17410	-30.96	20240108	11010	9.17	20240201	51000	-76.43	20230405	11010	9.17	20240201	0.72	N	336370	100	70 억		4278416	N	N	4	N	00	N
12	20240228	141124	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12060	-40	5	-0.33	1150690950	95131	96.40	12020	12240	12000	15730	8470	12100	12095.86	6.09	0	-1455	12513	12306	12193	11986	11873	12250	11930	70	3630	100	8950	10	1	70217344	8468	-114.86	2.47	12	0.14	-105.00	4888.00	27000	20230222	-55.33	10650	20231101	13.24	17410	-30.73	20240108	11010	9.54	20240201	51000	-76.35	20230405	11010	9.54	20240201	0.72	N	336370	100	70 억		4278416	N	N	4	N	00	N
13	20240228	131116	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12080	-20	5	-0.17	831839440	68654	69.57	12020	12240	12020	15730	8470	12100	12116.40	6.09	0	-3085	12513	12306	12193	11986	11873	12250	11930	70	3630	100	8950	10	1	70217344	8482	-115.05	2.47	12	0.10	-105.00	4888.00	27000	20230222	-55.26	10650	20231101	13.43	17410	-30.61	20240108	11010	9.72	20240201	51000	-76.31	20230405	11010	9.72	20240201	0.72	N	336370	100	70 억		4278416	N	N	4	N	00	N
14	20240228	121128	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12070	-30	5	-0.25	749839230	61875	62.70	12020	12240	12020	15730	8470	12100	12118.61	6.09	0	-2547	12513	12306	12193	11986	11873	12250	11930	70	3630	100	8950	10	1	70217344	8475	-114.95	2.47	12	0.09	-105.00	4888.00	27000	20230222	-55.30	10650	20231101	13.33	17410	-30.67	20240108	11010	9.63	20240201	51000	-76.33	20230405	11010	9.63	20240201	0.72	N	336370	100	70 억		4278416	N	N	4	N	00	N
15	20240228	111043	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12080	-20	5	-0.17	632283610	52141	52.84	12020	12240	12020	15730	8470	12100	12126.42	6.09	0	2410	12513	12306	12193	11986	11873	12250	11930	70	3630	100	8950	10	1	70217344	8482	-115.05	2.47	12	0.07	-105.00	4888.00	27000	20230222	-55.26	10650	20231101	13.43	17410	-30.61	20240108	11010	9.72	20240201	51000	-76.31	20230405	11010	9.72	20240201	0.72	N	336370	100	70 억		4278416	N	N	4	N	00	N
16	20240228	101124	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12090	-10	5	-0.08	495457240	40825	41.37	12020	12240	12020	15730	8470	12100	12136.12	6.09	0	4085	12513	12306	12193	11986	11873	12250	11930	70	3630	100	8950	10	1	70217344	8489	-115.14	2.47	12	0.06	-105.00	4888.00	27000	20230222	-55.22	10650	20231101	13.52	17410	-30.56	20240108	11010	9.81	20240201	51000	-76.29	20230405	11010	9.81	20240201	0.72	N	336370	100	70 억		4278416	N	N	4	N	00	N
17	20240228	091129	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12190	90	2	0.74	155814320	12804	12.97	12020	12240	12020	15730	8470	12100	12169.19	6.09	0	4761	12513	12306	12193	11986	11873	12250	11930	70	3630	100	8950	10	1	70217344	8559	-116.10	2.49	12	0.02	-105.00	4888.00	27000	20230222	-54.85	10650	20231101	14.46	17410	-29.98	20240108	11010	10.72	20240201	51000	-76.10	20230405	11010	10.72	20240201	0.72	N	336370	100	70 억		4278416	N	N	4	N	00	N
18	20240227	161122	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12100	-200	5	-1.63	1199153920	98450	67.37	12240	12400	12080	15990	8610	12300	12180.05	6.10	0	-4763	12820	12560	12380	12120	11940	12470	12030	70	3690	100	9100	10	1	70217344	8496	-115.24	2.48	12	0.14	-105.00	4888.00	27000	20230222	-55.19	10650	20231101	13.62	17410	-30.50	20240108	11010	9.90	20240201	51000	-76.27	20230405	11010	9.90	20240201	0.73	N	336370	100	70 억		4282358	N	N	4	N	00	N
19	20240227	151123	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12150	-150	5	-1.22	1160468840	95254	65.18	12240	12400	12080	15990	8610	12300	12182.53	6.10	0	-4528	12820	12560	12380	12120	11940	12470	12030	70	3690	100	9100	10	1	70217344	8531	-115.71	2.49	12	0.14	-105.00	4888.00	27000	20230222	-55.00	10650	20231101	14.08	17410	-30.21	20240108	11010	10.35	20240201	51000	-76.18	20230405	11010	10.35	20240201	0.73	N	336370	100	70 억		4282358	N	N	264	N	00	N
20	20240227	141121	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12120	-180	5	-1.46	973895390	79870	54.65	12240	12400	12100	15990	8610	12300	12193.12	6.10	0	-4160	12820	12560	12380	12120	11940	12470	12030	70	3690	100	9100	10	1	70217344	8510	-115.43	2.48	12	0.11	-105.00	4888.00	27000	20230222	-55.11	10650	20231101	13.80	17410	-30.38	20240108	11010	10.08	20240201	51000	-76.24	20230405	11010	10.08	20240201	0.73	N	336370	100	70 억		4282358	N	N	264	N	00	N
21	20240227	131043	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12150	-150	5	-1.22	765078550	62677	42.89	12240	12400	12120	15990	8610	12300	12206.26	6.10	0	-1802	12820	12560	12380	12120	11940	12470	12030	70	3690	100	9100	10	1	70217344	8531	-115.71	2.49	12	0.09	-105.00	4888.00	27000	20230222	-55.00	10650	20231101	14.08	17410	-30.21	20240108	11010	10.35	20240201	51000	-76.18	20230405	11010	10.35	20240201	0.73	N	336370	100	70 억		4282358	N	N	264	N	00	N
22	20240227	121124	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12130	-170	5	-1.38	650462610	53233	36.43	12240	12400	12130	15990	8610	12300	12218.72	6.10	0	-863	12820	12560	12380	12120	11940	12470	12030	70	3690	100	9100	10	1	70217344	8517	-115.52	2.48	12	0.08	-105.00	4888.00	27000	20230222	-55.07	10650	20231101	13.90	17410	-30.33	20240108	11010	10.17	20240201	51000	-76.22	20230405	11010	10.17	20240201	0.73	N	336370	100	70 억		4282358	N	N	264	N	00	N
23	20240227	111125	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12200	-100	5	-0.81	477882560	39042	26.71	12240	12400	12150	15990	8610	12300	12239.77	6.10	0	515	12820	12560	12380	12120	11940	12470	12030	70	3690	100	9100	10	1	70217344	8567	-116.19	2.50	12	0.06	-105.00	4888.00	27000	20230222	-54.81	10650	20231101	14.55	17410	-29.93	20240108	11010	10.81	20240201	51000	-76.08	20230405	11010	10.81	20240201	0.73	N	336370	100	70 억		4282358	N	N	264	N	00	N
24	20240227	101119	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12290	-10	5	-0.08	325340490	26575	18.18	12240	12400	12150	15990	8610	12300	12241.72	6.10	0	1829	12820	12560	12380	12120	11940	12470	12030	70	3690	100	9100	10	1	70217344	8630	-117.05	2.51	12	0.04	-105.00	4888.00	27000	20230222	-54.48	10650	20231101	15.40	17410	-29.41	20240108	11010	11.63	20240201	51000	-75.90	20230405	11010	11.63	20240201	0.73	N	336370	100	70 억		4282358	N	N	264	N	00	N
25	20240227	091124	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12250	-50	5	-0.41	74449390	6050	4.14	12240	12400	12150	15990	8610	12300	12305.97	6.10	0	-1333	12820	12560	12380	12120	11940	12470	12030	70	3690	100	9100	10	1	70217344	8602	-116.67	2.51	12	0.01	-105.00	4888.00	27000	20230222	-54.63	10650	20231101	15.02	17410	-29.64	20240108	11010	11.26	20240201	51000	-75.98	20230405	11010	11.26	20240201	0.73	N	336370	100	70 억		4282358	N	N	264	N	00	N
26	20240226	161118	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12300	-340	5	-2.69	1807981990	145844	105.22	12630	12640	12200	16430	8850	12640	12396.68	6.11	0	-6116	13020	12830	12730	12540	12440	12780	12490	70	3790	100	9350	10	1	70217344	8637	-117.14	2.52	12	0.21	-105.00	4888.00	27000	20230222	-54.44	10650	20231101	15.49	17410	-29.35	20240108	11010	11.72	20240201	51000	-75.88	20230405	11010	11.72	20240201	0.71	N	336370	100	70 억		4287479	N	N	264	N	00	N
27	20240226	151110	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12250	-390	5	-3.09	1694002460	136553	98.51	12630	12640	12250	16430	8850	12640	12405.43	6.11	0	-4721	13020	12830	12730	12540	12440	12780	12490	70	3790	100	9350	10	1	70217344	8602	-116.67	2.51	12	0.19	-105.00	4888.00	27000	20230222	-54.63	10650	20231101	15.02	17410	-29.64	20240108	11010	11.26	20240201	51000	-75.98	20230405	11010	11.26	20240201	0.71	N	336370	100	70 억		4287479	N	N	232	N	00	N
28	20240226	141116	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12460	-180	5	-1.42	1307731350	105222	75.91	12630	12640	12290	16430	8850	12640	12428.27	6.11	0	6840	13020	12830	12730	12540	12440	12780	12490	70	3790	100	9350	10	1	70217344	8749	-118.67	2.55	12	0.15	-105.00	4888.00	27000	20230222	-53.85	10650	20231101	17.00	17410	-28.43	20240108	11010	13.17	20240201	51000	-75.57	20230405	11010	13.17	20240201	0.71	N	336370	100	70 억		4287479	N	N	232	N	00	N
29	20240226	131108	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12410	-230	5	-1.82	1192516710	95980	69.24	12630	12640	12290	16430	8850	12640	12424.60	6.11	0	7767	13020	12830	12730	12540	12440	12780	12490	70	3790	100	9350	10	1	70217344	8714	-118.19	2.54	12	0.14	-105.00	4888.00	27000	20230222	-54.04	10650	20231101	16.53	17410	-28.72	20240108	11010	12.72	20240201	51000	-75.67	20230405	11010	12.72	20240201	0.71	N	336370	100	70 억		4287479	N	N	232	N	00	N
30	20240226	121109	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12490	-150	5	-1.19	969776840	78115	56.35	12630	12630	12290	16430	8850	12640	12414.68	6.11	0	8171	13020	12830	12730	12540	12440	12780	12490	70	3790	100	9350	10	1	70217344	8770	-118.95	2.56	12	0.11	-105.00	4888.00	27000	20230222	-53.74	10650	20231101	17.28	17410	-28.26	20240108	11010	13.44	20240201	51000	-75.51	20230405	11010	13.44	20240201	0.71	N	336370	100	70 억		4287479	N	N	232	N	00	N
31	20240226	111106	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12420	-220	5	-1.74	778590970	62768	45.28	12630	12630	12290	16430	8850	12640	12404.20	6.11	0	9513	13020	12830	12730	12540	12440	12780	12490	70	3790	100	9350	10	1	70217344	8721	-118.29	2.54	12	0.09	-105.00	4888.00	27000	20230222	-54.00	10650	20231101	16.62	17410	-28.66	20240108	11010	12.81	20240201	51000	-75.65	20230405	11010	12.81	20240201	0.71	N	336370	100	70 억		4287479	N	N	232	N	00	N
32	20240226	101104	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12380	-260	5	-2.06	645667930	52049	37.55	12630	12630	12290	16430	8850	12640	12404.92	6.11	0	4172	13020	12830	12730	12540	12440	12780	12490	70	3790	100	9350	10	1	70217344	8693	-117.90	2.53	12	0.07	-105.00	4888.00	27000	20230222	-54.15	10650	20231101	16.24	17410	-28.89	20240108	11010	12.44	20240201	51000	-75.73	20230405	11010	12.44	20240201	0.71	N	336370	100	70 억		4287479	N	N	232	N	00	N
33	20240226	091102	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12380	-260	5	-2.06	253646000	20447	14.75	12630	12630	12290	16430	8850	12640	12404.84	6.11	0	6726	13020	12830	12730	12540	12440	12780	12490	70	3790	100	9350	10	1	70217344	8693	-117.90	2.53	12	0.03	-105.00	4888.00	27000	20230222	-54.15	10650	20231101	16.24	17410	-28.89	20240108	11010	12.44	20240201	51000	-75.73	20230405	11010	12.44	20240201	0.71	N	336370	100	70 억		4287479	N	N	232	N	00	N
34	20240223	161103	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12640	-190	5	-1.48	1742241760	136882	65.31	12820	12920	12630	16670	8990	12830	12728.18	6.11	0	-1866	13323	13076	12903	12656	12483	12990	12570	70	3840	100	9490	10	1	70217344	8875	-120.38	2.59	12	0.19	-105.00	4888.00	27000	20230222	-53.19	10650	20231101	18.69	17410	-27.40	20240108	11010	14.80	20240201	53600	-76.42	20230223	11010	14.80	20240201	0.69	N	336370	100	70 억		4288580	N	N	232	N	00	N
35	20240223	151056	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12640	-190	5	-1.48	1712116020	134498	64.17	12820	12920	12630	16670	8990	12830	12729.67	6.11	0	-1552	13323	13076	12903	12656	12483	12990	12570	70	3840	100	9490	10	1	70217344	8875	-120.38	2.59	12	0.19	-105.00	4888.00	27000	20230222	-53.19	10650	20231101	18.69	17410	-27.40	20240108	11010	14.80	20240201	53600	-76.42	20230223	11010	14.80	20240201	0.69	N	336370	100	70 억		4288580	N	N	487	N	00	N
36	20240223	141057	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12680	-150	5	-1.17	1395767300	109482	52.23	12820	12920	12640	16670	8990	12830	12748.82	6.11	0	1692	13323	13076	12903	12656	12483	12990	12570	70	3840	100	9490	10	1	70217344	8904	-120.76	2.59	12	0.16	-105.00	4888.00	27000	20230222	-53.04	10650	20231101	19.06	17410	-27.17	20240108	11010	15.17	20240201	53600	-76.34	20230223	11010	15.17	20240201	0.69	N	336370	100	70 억		4288580	N	N	487	N	00	N
37	20240223	131056	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12680	-150	5	-1.17	1286980810	100916	48.15	12820	12920	12640	16670	8990	12830	12752.98	6.11	0	1975	13323	13076	12903	12656	12483	12990	12570	70	3840	100	9490	10	1	70217344	8904	-120.76	2.59	12	0.14	-105.00	4888.00	27000	20230222	-53.04	10650	20231101	19.06	17410	-27.17	20240108	11010	15.17	20240201	53600	-76.34	20230223	11010	15.17	20240201	0.69	N	336370	100	70 억		4288580	N	N	487	N	00	N
38	20240223	121059	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12740	-90	5	-0.70	1066164690	83531	39.85	12820	12920	12640	16670	8990	12830	12763.69	6.11	0	10464	13323	13076	12903	12656	12483	12990	12570	70	3840	100	9490	10	1	70217344	8946	-121.33	2.61	12	0.12	-105.00	4888.00	27000	20230222	-52.81	10650	20231101	19.62	17410	-26.82	20240108	11010	15.71	20240201	53600	-76.23	20230223	11010	15.71	20240201	0.69	N	336370	100	70 억		4288580	N	N	487	N	00	N
39	20240223	111044	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12760	-70	5	-0.55	940887610	73693	35.16	12820	12920	12640	16670	8990	12830	12767.66	6.11	0	9197	13323	13076	12903	12656	12483	12990	12570	70	3840	100	9490	10	1	70217344	8960	-121.52	2.61	12	0.10	-105.00	4888.00	27000	20230222	-52.74	10650	20231101	19.81	17410	-26.71	20240108	11010	15.89	20240201	53600	-76.19	20230223	11010	15.89	20240201	0.69	N	336370	100	70 억		4288580	N	N	487	N	00	N
40	20240223	101052	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12720	-110	5	-0.86	584692880	45928	21.91	12820	12910	12640	16670	8990	12830	12730.62	6.11	0	11021	13323	13076	12903	12656	12483	12990	12570	70	3840	100	9490	10	1	70217344	8932	-121.14	2.60	12	0.07	-105.00	4888.00	27000	20230222	-52.89	10650	20231101	19.44	17410	-26.94	20240108	11010	15.53	20240201	53600	-76.27	20230223	11010	15.53	20240201	0.69	N	336370	100	70 억		4288580	N	N	487	N	00	N
41	20240223	091054	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12710	-120	5	-0.94	179629590	14096	6.73	12820	12910	12640	16670	8990	12830	12743.25	6.11	0	3569	13323	13076	12903	12656	12483	12990	12570	70	3840	100	9490	10	1	70217344	8925	-121.05	2.60	12	0.02	-105.00	4888.00	27000	20230222	-52.93	10650	20231101	19.34	17410	-27.00	20240108	11010	15.44	20240201	53600	-76.29	20230223	11010	15.44	20240201	0.69	N	336370	100	70 억		4288580	N	N	487	N	00	N
42	20240222	161041	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12830	-270	5	-2.06	2698360090	209156	43.58	13000	13150	12730	17030	9170	13100	12901.66	5.85	0	-17919	13660	13380	12970	12690	12280	13520	12830	70	3930	100	9690	10	1	70217344	9009	-122.19	2.62	12	0.30	-105.00	4888.00	27000	20230222	-52.48	10650	20231101	20.47	17410	-26.31	20240108	11010	16.53	20240201	54000	-76.24	20230222	11010	16.53	20240201	0.71	N	336370	100	70 억		4110524	N	N	487	N	00	N
43	20240222	151050	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12860	-240	5	-1.83	2528004440	195900	40.82	13000	13150	12730	17030	9170	13100	12904.57	5.85	0	-19458	13660	13380	12970	12690	12280	13520	12830	70	3930	100	9690	10	1	70217344	9030	-122.48	2.63	12	0.28	-105.00	4888.00	27000	20230222	-52.37	10650	20231101	20.75	17410	-26.13	20240108	11010	16.80	20240201	54000	-76.19	20230222	11010	16.80	20240201	0.71	N	336370	100	70 억		4110524	N	N	439	N	00	N
44	20240222	141048	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12850	-250	5	-1.91	2259231720	175011	36.47	13000	13150	12730	17030	9170	13100	12909.08	5.85	0	-19173	13660	13380	12970	12690	12280	13520	12830	70	3930	100	9690	10	1	70217344	9023	-122.38	2.63	12	0.25	-105.00	4888.00	27000	20230222	-52.41	10650	20231101	20.66	17410	-26.19	20240108	11010	16.71	20240201	54000	-76.20	20230222	11010	16.71	20240201	0.71	N	336370	100	70 억		4110524	N	N	439	N	00	N
45	20240222	131032	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12870	-230	5	-1.76	1996953790	154623	32.22	13000	13150	12730	17030	9170	13100	12914.99	5.85	0	-14117	13660	13380	12970	12690	12280	13520	12830	70	3930	100	9690	10	1	70217344	9037	-122.57	2.63	12	0.22	-105.00	4888.00	27000	20230222	-52.33	10650	20231101	20.85	17410	-26.08	20240108	11010	16.89	20240201	54000	-76.17	20230222	11010	16.89	20240201	0.71	N	336370	100	70 억		4110524	N	N	439	N	00	N
46	20240222	121044	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12920	-180	5	-1.37	1778987290	137715	28.70	13000	13150	12730	17030	9170	13100	12917.89	5.85	0	-13162	13660	13380	12970	12690	12280	13520	12830	70	3930	100	9690	10	1	70217344	9072	-123.05	2.64	12	0.20	-105.00	4888.00	27000	20230222	-52.15	10650	20231101	21.31	17410	-25.79	20240108	11010	17.35	20240201	54000	-76.07	20230222	11010	17.35	20240201	0.71	N	336370	100	70 억		4110524	N	N	439	N	00	N
47	20240222	111043	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12920	-180	5	-1.37	1629071710	126088	26.27	13000	13150	12730	17030	9170	13100	12920.12	5.85	0	-13653	13660	13380	12970	12690	12280	13520	12830	70	3930	100	9690	10	1	70217344	9072	-123.05	2.64	12	0.18	-105.00	4888.00	27000	20230222	-52.15	10650	20231101	21.31	17410	-25.79	20240108	11010	17.35	20240201	54000	-76.07	20230222	11010	17.35	20240201	0.71	N	336370	100	70 억		4110524	N	N	439	N	00	N
48	20240222	101033	57	100.00	KOSPI		전기.전자	N	N	N	N		N	13030	-70	5	-0.53	1247334340	96500	20.11	13000	13150	12730	17030	9170	13100	12925.74	5.85	0	-12607	13660	13380	12970	12690	12280	13520	12830	70	3930	100	9690	10	1	70217344	9149	-124.10	2.67	12	0.14	-105.00	4888.00	27000	20230222	-51.74	10650	20231101	22.35	17410	-25.16	20240108	11010	18.35	20240201	54000	-75.87	20230222	11010	18.35	20240201	0.71	N	336370	100	70 억		4110524	N	N	439	N	00	N
49	20240222	091052	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12900	-200	5	-1.53	306604930	23719	4.94	13000	13070	12820	17030	9170	13100	12926.55	5.85	0	-2758	13660	13380	12970	12690	12280	13520	12830	70	3930	100	9690	10	1	70217344	9058	-122.86	2.64	12	0.03	-105.00	4888.00	27000	20230222	-52.22	10650	20231101	21.13	17410	-25.90	20240108	11010	17.17	20240201	54000	-76.11	20230222	11010	17.17	20240201	0.71	N	336370	100	70 억		4110524	N	N	439	N	00	N
50	20240221	161038	57	100.00	KOSPI		전기.전자	N	N	N	N		N	13100	210	2	1.63	6207912780	478130	81.51	12890	13250	12560	16750	9030	12890	12982.99	5.93	0	-49299	13670	13280	12540	12150	11410	13475	12345	70	3860	100	9530	10	1	70217344	9198	-124.76	2.68	12	0.68	-105.00	4888.00	27000	20230222	-51.48	10650	20231101	23.00	17410	-24.76	20240108	11010	18.98	20240201	54000	-75.74	20230222	11010	18.98	20240201	0.70	N	336370	100	70 억		4164649	N	N	439	N	00	N
51	20240221	151029	57	100.00	KOSPI		전기.전자	N	N	N	N		N	13080	190	2	1.47	5987216740	461278	78.64	12890	13250	12560	16750	9030	12890	12979.67	5.93	0	-49920	13670	13280	12540	12150	11410	13475	12345	70	3860	100	9530	10	1	70217344	9184	-124.57	2.68	12	0.66	-105.00	4888.00	27000	20230222	-51.56	10650	20231101	22.82	17410	-24.87	20240108	11010	18.80	20240201	54000	-75.78	20230222	11010	18.80	20240201	0.70	N	336370	100	70 억		4164649	N	N	560	N	00	N
52	20240221	141029	57	100.00	KOSPI		전기.전자	N	N	N	N		N	13060	170	2	1.32	5378365570	414642	70.69	12890	13250	12560	16750	9030	12890	12971.15	5.93	0	-46782	13670	13280	12540	12150	11410	13475	12345	70	3860	100	9530	10	1	70217344	9170	-124.38	2.67	12	0.59	-105.00	4888.00	27000	20230222	-51.63	10650	20231101	22.63	17410	-24.99	20240108	11010	18.62	20240201	54000	-75.81	20230222	11010	18.62	20240201	0.70	N	336370	100	70 억		4164649	N	N	560	N	00	N
53	20240221	131028	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12920	30	2	0.23	4800193480	370427	63.15	12890	13250	12560	16750	9030	12890	12958.58	5.93	0	-45872	13670	13280	12540	12150	11410	13475	12345	70	3860	100	9530	10	1	70217344	9072	-123.05	2.64	12	0.53	-105.00	4888.00	27000	20230222	-52.15	10650	20231101	21.31	17410	-25.79	20240108	11010	17.35	20240201	54000	-76.07	20230222	11010	17.35	20240201	0.70	N	336370	100	70 억		4164649	N	N	560	N	00	N
54	20240221	121032	57	100.00	KOSPI		전기.전자	N	N	N	N		N	13080	190	2	1.47	4353083400	336048	57.29	12890	13250	12560	16750	9030	12890	12953.79	5.93	0	-45622	13670	13280	12540	12150	11410	13475	12345	70	3860	100	9530	10	1	70217344	9184	-124.57	2.68	12	0.48	-105.00	4888.00	27000	20230222	-51.56	10650	20231101	22.82	17410	-24.87	20240108	11010	18.80	20240201	54000	-75.78	20230222	11010	18.80	20240201	0.70	N	336370	100	70 억		4164649	N	N	560	N	00	N
55	20240221	111038	57	100.00	KOSPI		전기.전자	N	N	N	N		N	13120	230	2	1.78	3934709090	304079	51.84	12890	13250	12560	16750	9030	12890	12939.79	5.93	0	-47457	13670	13280	12540	12150	11410	13475	12345	70	3860	100	9530	10	1	70217344	9213	-124.95	2.68	12	0.43	-105.00	4888.00	27000	20230222	-51.41	10650	20231101	23.19	17410	-24.64	20240108	11010	19.16	20240201	54000	-75.70	20230222	11010	19.16	20240201	0.70	N	336370	100	70 억		4164649	N	N	560	N	00	N
56	20240221	101027	57	100.00	KOSPI		전기.전자	N	N	N	N		N	13170	280	2	2.17	2979672640	230853	39.36	12890	13250	12560	16750	9030	12890	12907.24	5.93	0	-37228	13670	13280	12540	12150	11410	13475	12345	70	3860	100	9530	10	1	70217344	9248	-125.43	2.69	12	0.33	-105.00	4888.00	27000	20230222	-51.22	10650	20231101	23.66	17410	-24.35	20240108	11010	19.62	20240201	54000	-75.61	20230222	11010	19.62	20240201	0.70	N	336370	100	70 억		4164649	N	N	560	N	00	N
57	20240221	091030	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12800	-90	5	-0.70	747587510	58792	10.02	12890	12900	12560	16750	9030	12890	12715.20	5.93	0	-2272	13670	13280	12540	12150	11410	13475	12345	70	3860	100	9530	10	1	70217344	8988	-121.90	2.62	12	0.08	-105.00	4888.00	27000	20230222	-52.59	10650	20231101	20.19	17410	-26.48	20240108	11010	16.26	20240201	54000	-76.30	20230222	11010	16.26	20240201	0.70	N	336370	100	70 억		4164649	N	N	560	N	00	N
58	20240220	161024	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12890	880	2	7.33	7273138680	581610	305.66	11970	12930	11800	15610	8410	12010	12504.94	5.83	0	73569	12310	12160	11960	11810	11610	12060	11710	70	3600	100	8880	10	1	70217344	9051	-122.76	2.64	12	0.83	-105.00	4888.00	27000	20230222	-52.26	10650	20231101	21.03	17410	-25.96	20240108	11010	17.08	20240201	54000	-76.13	20230222	11010	17.08	20240201	0.68	N	336370	100	70 억		4092415	N	N	560	N	00	N
59	20240220	151022	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12880	870	2	7.24	6892767380	552058	290.13	11970	12930	11800	15610	8410	12010	12485.59	5.83	0	74013	12310	12160	11960	11810	11610	12060	11710	70	3600	100	8880	10	1	70217344	9044	-122.67	2.64	12	0.79	-105.00	4888.00	27000	20230222	-52.30	10650	20231101	20.94	17410	-26.02	20240108	11010	16.98	20240201	54000	-76.15	20230222	11010	16.98	20240201	0.68	N	336370	100	70 억		4092415	N	N	176	N	00	N
60	20240220	141019	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12580	570	2	4.75	4730261290	382829	201.19	11970	12750	11800	15610	8410	12010	12356.07	5.83	0	43579	12310	12160	11960	11810	11610	12060	11710	70	3600	100	8880	10	1	70217344	8833	-119.81	2.57	12	0.55	-105.00	4888.00	27000	20230222	-53.41	10650	20231101	18.12	17410	-27.74	20240108	11010	14.26	20240201	54000	-76.70	20230222	11010	14.26	20240201	0.68	N	336370	100	70 억		4092415	N	N	176	N	00	N
61	20240220	131023	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12410	400	2	3.33	2870656800	235347	123.68	11970	12460	11800	15610	8410	12010	12197.55	5.83	0	28373	12310	12160	11960	11810	11610	12060	11710	70	3600	100	8880	10	1	70217344	8714	-118.19	2.54	12	0.34	-105.00	4888.00	27000	20230222	-54.04	10650	20231101	16.53	17410	-28.72	20240108	11010	12.72	20240201	54000	-77.02	20230222	11010	12.72	20240201	0.68	N	336370	100	70 억		4092415	N	N	176	N	00	N
62	20240220	121014	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12220	210	2	1.75	1817953490	150177	78.92	11970	12350	11800	15610	8410	12010	12105.41	5.83	0	9652	12310	12160	11960	11810	11610	12060	11710	70	3600	100	8880	10	1	70217344	8581	-116.38	2.50	12	0.21	-105.00	4888.00	27000	20230222	-54.74	10650	20231101	14.74	17410	-29.81	20240108	11010	10.99	20240201	54000	-77.37	20230222	11010	10.99	20240201	0.68	N	336370	100	70 억		4092415	N	N	176	N	00	N
63	20240220	111018	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12170	160	2	1.33	1587879230	131321	69.01	11970	12350	11800	15610	8410	12010	12091.59	5.83	0	8266	12310	12160	11960	11810	11610	12060	11710	70	3600	100	8880	10	1	70217344	8545	-115.90	2.49	12	0.19	-105.00	4888.00	27000	20230222	-54.93	10650	20231101	14.27	17410	-30.10	20240108	11010	10.54	20240201	54000	-77.46	20230222	11010	10.54	20240201	0.68	N	336370	100	70 억		4092415	N	N	176	N	00	N
64	20240220	101011	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12180	170	2	1.42	966978000	80631	42.37	11970	12210	11800	15610	8410	12010	11992.63	5.83	0	4107	12310	12160	11960	11810	11610	12060	11710	70	3600	100	8880	10	1	70217344	8552	-116.00	2.49	12	0.11	-105.00	4888.00	27000	20230222	-54.89	10650	20231101	14.37	17410	-30.04	20240108	11010	10.63	20240201	54000	-77.44	20230222	11010	10.63	20240201	0.68	N	336370	100	70 억		4092415	N	N	176	N	00	N
65	20240220	091030	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11930	-80	5	-0.67	154314910	12943	6.80	11970	12000	11880	15610	8410	12010	11922.65	5.83	0	-1927	12310	12160	11960	11810	11610	12060	11710	70	3600	100	8880	10	1	70217344	8377	-113.62	2.44	12	0.02	-105.00	4888.00	27000	20230222	-55.81	10650	20231101	12.02	17410	-31.48	20240108	11010	8.36	20240201	54000	-77.91	20230222	11010	8.36	20240201	0.68	N	336370	100	70 억		4092415	N	N	176	N	00	N
66	20240219	161025	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12010	-70	5	-0.58	2250714150	188539	27.52	12060	12110	11760	15700	8460	12080	11937.61	5.83	0	6860	12660	12370	11930	11640	11200	12515	11785	70	3620	100	8930	10	1	70217344	8433	-114.38	2.46	12	0.27	-105.00	4888.00	27000	20230222	-55.52	10650	20231101	12.77	17410	-31.02	20240108	11010	9.08	20240201	54000	-77.76	20230222	11010	9.08	20240201	0.68	N	336370	100	70 억		4092361	N	N	176	N	00	N
67	20240219	151028	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12000	-80	5	-0.66	2152826160	180379	26.32	12060	12110	11760	15700	8460	12080	11934.96	5.83	0	6582	12660	12370	11930	11640	11200	12515	11785	70	3620	100	8930	10	1	70217344	8426	-114.29	2.45	12	0.26	-105.00	4888.00	27000	20230222	-55.56	10650	20231101	12.68	17410	-31.07	20240108	11010	8.99	20240201	54000	-77.78	20230222	11010	8.99	20240201	0.68	N	336370	100	70 억		4092361	N	N	305	N	00	N
68	20240219	141027	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11980	-100	5	-0.83	2030324470	170159	24.83	12060	12110	11760	15700	8460	12080	11931.87	5.83	0	4957	12660	12370	11930	11640	11200	12515	11785	70	3620	100	8930	10	1	70217344	8412	-114.10	2.45	12	0.24	-105.00	4888.00	27000	20230222	-55.63	10650	20231101	12.49	17410	-31.19	20240108	11010	8.81	20240201	54000	-77.81	20230222	11010	8.81	20240201	0.68	N	336370	100	70 억		4092361	N	N	305	N	00	N
69	20240219	131025	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12000	-80	5	-0.66	1786088140	149761	21.86	12060	12110	11760	15700	8460	12080	11926.19	5.83	0	1770	12660	12370	11930	11640	11200	12515	11785	70	3620	100	8930	10	1	70217344	8426	-114.29	2.45	12	0.21	-105.00	4888.00	27000	20230222	-55.56	10650	20231101	12.68	17410	-31.07	20240108	11010	8.99	20240201	54000	-77.78	20230222	11010	8.99	20240201	0.68	N	336370	100	70 억		4092361	N	N	305	N	00	N
70	20240219	121024	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12040	-40	5	-0.33	1627752660	136596	19.93	12060	12110	11760	15700	8460	12080	11916.47	5.83	0	2741	12660	12370	11930	11640	11200	12515	11785	70	3620	100	8930	10	1	70217344	8454	-114.67	2.46	12	0.19	-105.00	4888.00	27000	20230222	-55.41	10650	20231101	13.05	17410	-30.84	20240108	11010	9.36	20240201	54000	-77.70	20230222	11010	9.36	20240201	0.68	N	336370	100	70 억		4092361	N	N	305	N	00	N
71	20240219	111021	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12010	-70	5	-0.58	1450781870	121826	17.78	12060	12110	11760	15700	8460	12080	11908.55	5.83	0	3976	12660	12370	11930	11640	11200	12515	11785	70	3620	100	8930	10	1	70217344	8433	-114.38	2.46	12	0.17	-105.00	4888.00	27000	20230222	-55.52	10650	20231101	12.77	17410	-31.02	20240108	11010	9.08	20240201	54000	-77.76	20230222	11010	9.08	20240201	0.68	N	336370	100	70 억		4092361	N	N	305	N	00	N
72	20240219	101017	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11950	-130	5	-1.08	1045506520	88134	12.86	12060	12060	11760	15700	8460	12080	11862.54	5.83	0	5811	12660	12370	11930	11640	11200	12515	11785	70	3620	100	8930	10	1	70217344	8391	-113.81	2.44	12	0.13	-105.00	4888.00	27000	20230222	-55.74	10650	20231101	12.21	17410	-31.36	20240108	11010	8.54	20240201	54000	-77.87	20230222	11010	8.54	20240201	0.68	N	336370	100	70 억		4092361	N	N	305	N	00	N
73	20240219	091019	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11810	-270	5	-2.24	540927550	45678	6.67	12060	12060	11760	15700	8460	12080	11841.86	5.83	0	-1874	12660	12370	11930	11640	11200	12515	11785	70	3620	100	8930	10	1	70217344	8293	-112.48	2.42	12	0.07	-105.00	4888.00	27000	20230222	-56.26	10650	20231101	10.89	17410	-32.17	20240108	11010	7.27	20240201	54000	-78.13	20230222	11010	7.27	20240201	0.68	N	336370	100	70 억		4092361	N	N	305	N	00	N
74	20240216	161009	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12080	700	2	6.15	8135036030	681220	670.97	11580	12220	11490	14790	7970	11380	11941.57	5.79	0	29142	11613	11496	11423	11306	11233	11475	11285	70	3410	100	8420	10	1	70217344	8482	-115.05	2.47	12	0.97	-105.00	4888.00	27000	20230222	-55.26	10650	20231101	13.43	17410	-30.61	20240108	11010	9.72	20240201	54000	-77.63	20230222	11010	9.72	20240201	0.68	N	336370	100	70 억		4064172	N	N	305	N	00	N
75	20240216	151018	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12020	640	2	5.62	7945421750	665513	655.50	11580	12220	11490	14790	7970	11380	11938.79	5.79	0	28975	11613	11496	11423	11306	11233	11475	11285	70	3410	100	8420	10	1	70217344	8440	-114.48	2.46	12	0.95	-105.00	4888.00	27000	20230222	-55.48	10650	20231101	12.86	17410	-30.96	20240108	11010	9.17	20240201	54000	-77.74	20230222	11010	9.17	20240201	0.68	N	336370	100	70 억		4064172	N	N	1654	N	00	N
76	20240216	141022	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12030	650	2	5.71	7343965930	615675	606.41	11580	12220	11490	14790	7970	11380	11928.32	5.79	0	22516	11613	11496	11423	11306	11233	11475	11285	70	3410	100	8420	10	1	70217344	8447	-114.57	2.46	12	0.88	-105.00	4888.00	27000	20230222	-55.44	10650	20231101	12.96	17410	-30.90	20240108	11010	9.26	20240201	54000	-77.72	20230222	11010	9.26	20240201	0.68	N	336370	100	70 억		4064172	N	N	1654	N	00	N
77	20240216	131016	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12090	710	2	6.24	6757175720	567119	558.58	11580	12220	11490	14790	7970	11380	11914.92	5.79	0	21140	11613	11496	11423	11306	11233	11475	11285	70	3410	100	8420	10	1	70217344	8489	-115.14	2.47	12	0.81	-105.00	4888.00	27000	20230222	-55.22	10650	20231101	13.52	17410	-30.56	20240108	11010	9.81	20240201	54000	-77.61	20230222	11010	9.81	20240201	0.68	N	336370	100	70 억		4064172	N	N	1654	N	00	N
78	20240216	121019	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12010	630	2	5.54	6328216440	531345	523.35	11580	12220	11490	14790	7970	11380	11909.81	5.79	0	20785	11613	11496	11423	11306	11233	11475	11285	70	3410	100	8420	10	1	70217344	8433	-114.38	2.46	12	0.76	-105.00	4888.00	27000	20230222	-55.52	10650	20231101	12.77	17410	-31.02	20240108	11010	9.08	20240201	54000	-77.76	20230222	11010	9.08	20240201	0.68	N	336370	100	70 억		4064172	N	N	1654	N	00	N
79	20240216	111026	57	100.00	KOSPI		전기.전자	N	N	N	N		N	12100	720	2	6.33	4129297300	349467	344.21	11580	12130	11490	14790	7970	11380	11815.99	5.79	0	46026	11613	11496	11423	11306	11233	11475	11285	70	3410	100	8420	10	1	70217344	8496	-115.24	2.48	12	0.50	-105.00	4888.00	27000	20230222	-55.19	10650	20231101	13.62	17410	-30.50	20240108	11010	9.90	20240201	54000	-77.59	20230222	11010	9.90	20240201	0.68	N	336370	100	70 억		4064172	N	N	1654	N	00	N
80	20240216	091012	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11640	260	2	2.28	700383680	59972	59.07	11580	11790	11500	14790	7970	11380	11678.51	5.79	0	16367	11613	11496	11423	11306	11233	11475	11285	70	3410	100	8420	10	1	70217344	8173	-110.86	2.38	12	0.09	-105.00	4888.00	27000	20230222	-56.89	10650	20231101	9.30	17410	-33.14	20240108	11010	5.72	20240201	54000	-78.44	20230222	11010	5.72	20240201	0.68	N	336370	100	70 억		4064172	N	N	1654	N	00	N
81	20240215	161008	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11380	50	2	0.44	1150575420	100840	119.72	11380	11540	11350	14720	7940	11330	11409.94	5.78	0	1458	11563	11446	11303	11186	11043	11505	11245	70	3390	100	8380	10	1	70217344	7991	-108.38	2.33	12	0.14	-105.00	4888.00	27000	20230222	-57.85	10650	20231101	6.85	17410	-34.64	20240108	11010	3.36	20240201	54000	-78.93	20230222	11010	3.36	20240201	0.68	N	336370	100	70 억		4061894	N	N	1654	N	00	N
82	20240215	151015	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11390	60	2	0.53	1112472550	97492	115.75	11380	11540	11350	14720	7940	11330	11410.91	5.78	0	1874	11563	11446	11303	11186	11043	11505	11245	70	3390	100	8380	10	1	70217344	7998	-108.48	2.33	12	0.14	-105.00	4888.00	27000	20230222	-57.81	10650	20231101	6.95	17410	-34.58	20240108	11010	3.45	20240201	54000	-78.91	20230222	11010	3.45	20240201	0.68	N	336370	100	70 억		4061894	N	N	25	N	00	N
83	20240215	141009	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11430	100	2	0.88	917482700	80388	95.44	11380	11540	11350	14720	7940	11330	11413.18	5.78	0	2329	11563	11446	11303	11186	11043	11505	11245	70	3390	100	8380	10	1	70217344	8026	-108.86	2.34	12	0.11	-105.00	4888.00	27000	20230222	-57.67	10650	20231101	7.32	17410	-34.35	20240108	11010	3.81	20240201	54000	-78.83	20230222	11010	3.81	20240201	0.68	N	336370	100	70 억		4061894	N	N	25	N	00	N
84	20240215	130940	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11440	110	2	0.97	811744140	71139	84.46	11380	11540	11350	14720	7940	11330	11410.68	5.78	0	2429	11563	11446	11303	11186	11043	11505	11245	70	3390	100	8380	10	1	70217344	8033	-108.95	2.34	12	0.10	-105.00	4888.00	27000	20230222	-57.63	10650	20231101	7.42	17410	-34.29	20240108	11010	3.91	20240201	54000	-78.81	20230222	11010	3.91	20240201	0.68	N	336370	100	70 억		4061894	N	N	25	N	00	N
85	20240215	121009	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11410	80	2	0.71	706568040	61928	73.52	11380	11540	11350	14720	7940	11330	11409.51	5.78	0	-1210	11563	11446	11303	11186	11043	11505	11245	70	3390	100	8380	10	1	70217344	8012	-108.67	2.33	12	0.09	-105.00	4888.00	27000	20230222	-57.74	10650	20231101	7.14	17410	-34.46	20240108	11010	3.63	20240201	54000	-78.87	20230222	11010	3.63	20240201	0.68	N	336370	100	70 억		4061894	N	N	25	N	00	N
86	20240215	111001	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11390	60	2	0.53	625816170	54841	65.11	11380	11540	11350	14720	7940	11330	11411.47	5.78	0	-1440	11563	11446	11303	11186	11043	11505	11245	70	3390	100	8380	10	1	70217344	7998	-108.48	2.33	12	0.08	-105.00	4888.00	27000	20230222	-57.81	10650	20231101	6.95	17410	-34.58	20240108	11010	3.45	20240201	54000	-78.91	20230222	11010	3.45	20240201	0.68	N	336370	100	70 억		4061894	N	N	25	N	00	N
87	20240215	091005	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11410	80	2	0.71	119509400	10427	12.38	11380	11540	11380	14720	7940	11330	11461.53	5.78	0	2455	11563	11446	11303	11186	11043	11505	11245	70	3390	100	8380	10	1	70217344	8012	-108.67	2.33	12	0.01	-105.00	4888.00	27000	20230222	-57.74	10650	20231101	7.14	17410	-34.46	20240108	11010	3.63	20240201	54000	-78.87	20230222	11010	3.63	20240201	0.68	N	336370	100	70 억		4061894	N	N	25	N	00	N
88	20240214	160957	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11330	-20	5	-0.18	939470230	83281	56.55	11170	11420	11160	14750	7950	11350	11280.63	5.78	0	9040	11736	11542	11396	11202	11056	11470	11130	70	3400	100	8390	10	1	70217344	7956	-107.90	2.32	12	0.12	-105.00	4888.00	27000	20230222	-58.04	10650	20231101	6.38	17410	-34.92	20240108	11010	2.91	20240201	54000	-79.02	20230222	11010	2.91	20240201	0.67	N	336370	100	70 억		4055584	N	N	24	N	00	N
89	20240214	151000	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11350	0	3	0.00	877811350	77841	52.85	11170	11420	11160	14750	7950	11350	11276.96	5.78	0	9632	11736	11542	11396	11202	11056	11470	11130	70	3400	100	8390	10	1	70217344	7970	-108.10	2.32	12	0.11	-105.00	4888.00	27000	20230222	-57.96	10650	20231101	6.57	17410	-34.81	20240108	11010	3.09	20240201	54000	-78.98	20230222	11010	3.09	20240201	0.67	N	336370	100	70 억		4055584	N	N	173	N	00	N
90	20240214	140956	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11360	10	2	0.09	782933530	69482	47.18	11170	11420	11160	14750	7950	11350	11268.12	5.78	0	8765	11736	11542	11396	11202	11056	11470	11130	70	3400	100	8390	10	1	70217344	7977	-108.19	2.32	12	0.10	-105.00	4888.00	27000	20230222	-57.93	10650	20231101	6.67	17410	-34.75	20240108	11010	3.18	20240201	54000	-78.96	20230222	11010	3.18	20240201	0.67	N	336370	100	70 억		4055584	N	N	173	N	00	N
91	20240214	130958	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11390	40	2	0.35	623488570	55457	37.66	11170	11390	11160	14750	7950	11350	11242.69	5.78	0	8268	11736	11542	11396	11202	11056	11470	11130	70	3400	100	8390	10	1	70217344	7998	-108.48	2.33	12	0.08	-105.00	4888.00	27000	20230222	-57.81	10650	20231101	6.95	17410	-34.58	20240108	11010	3.45	20240201	54000	-78.91	20230222	11010	3.45	20240201	0.67	N	336370	100	70 억		4055584	N	N	173	N	00	N
92	20240214	120949	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11330	-20	5	-0.18	525188000	46804	31.78	11170	11330	11160	14750	7950	11350	11220.94	5.78	0	8930	11736	11542	11396	11202	11056	11470	11130	70	3400	100	8390	10	1	70217344	7956	-107.90	2.32	12	0.07	-105.00	4888.00	27000	20230222	-58.04	10650	20231101	6.38	17410	-34.92	20240108	11010	2.91	20240201	54000	-79.02	20230222	11010	2.91	20240201	0.67	N	336370	100	70 억		4055584	N	N	173	N	00	N
93	20240214	110956	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11250	-100	5	-0.88	431874920	38531	26.16	11170	11310	11160	14750	7950	11350	11208.42	5.78	0	4007	11736	11542	11396	11202	11056	11470	11130	70	3400	100	8390	10	1	70217344	7899	-107.14	2.30	12	0.05	-105.00	4888.00	27000	20230222	-58.33	10650	20231101	5.63	17410	-35.38	20240108	11010	2.18	20240201	54000	-79.17	20230222	11010	2.18	20240201	0.67	N	336370	100	70 억		4055584	N	N	173	N	00	N
94	20240214	090948	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11290	-60	5	-0.53	79132830	7054	4.79	11170	11310	11160	14750	7950	11350	11217.72	5.78	0	-598	11736	11542	11396	11202	11056	11470	11130	70	3400	100	8390	10	1	70217344	7928	-107.52	2.31	12	0.01	-105.00	4888.00	27000	20230222	-58.19	10650	20231101	6.01	17410	-35.15	20240108	11010	2.54	20240201	54000	-79.09	20230222	11010	2.54	20240201	0.67	N	336370	100	70 억		4055584	N	N	173	N	00	N
95	20240213	160945	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11350	-120	5	-1.05	1658504840	146218	131.65	11590	11590	11250	14910	8030	11470	11342.69	5.82	0	-26245	11663	11566	11503	11406	11343	11535	11375	70	3440	100	8480	10	1	70217344	7970	-108.10	2.32	12	0.21	-105.00	4888.00	27000	20230222	-57.96	10650	20231101	6.57	17410	-34.81	20240108	11010	3.09	20240201	54000	-78.98	20230222	11010	3.09	20240201	0.68	N	336370	100	70 억		4083363	N	N	173	N	00	N
96	20240213	150945	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11360	-110	5	-0.96	1601813490	141225	127.15	11590	11590	11250	14910	8030	11470	11342.28	5.82	0	-24361	11663	11566	11503	11406	11343	11535	11375	70	3440	100	8480	10	1	70217344	7977	-108.19	2.32	12	0.20	-105.00	4888.00	27000	20230222	-57.93	10650	20231101	6.67	17410	-34.75	20240108	11010	3.18	20240201	54000	-78.96	20230222	11010	3.18	20240201	0.68	N	336370	100	70 억		4083363	N	N	1202	N	00	N
97	20240213	140954	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11370	-100	5	-0.87	1413049870	124623	112.20	11590	11590	11250	14910	8030	11470	11338.60	5.82	0	-21636	11663	11566	11503	11406	11343	11535	11375	70	3440	100	8480	10	1	70217344	7984	-108.29	2.33	12	0.18	-105.00	4888.00	27000	20230222	-57.89	10650	20231101	6.76	17410	-34.69	20240108	11010	3.27	20240201	54000	-78.94	20230222	11010	3.27	20240201	0.68	N	336370	100	70 억		4083363	N	N	1202	N	00	N
98	20240213	130941	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11340	-130	5	-1.13	1273096580	112315	101.12	11590	11590	11250	14910	8030	11470	11335.05	5.82	0	-16955	11663	11566	11503	11406	11343	11535	11375	70	3440	100	8480	10	1	70217344	7963	-108.00	2.32	12	0.16	-105.00	4888.00	27000	20230222	-58.00	10650	20231101	6.48	17410	-34.87	20240108	11010	3.00	20240201	54000	-79.00	20230222	11010	3.00	20240201	0.68	N	336370	100	70 억		4083363	N	N	1202	N	00	N
99	20240213	120951	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11280	-190	5	-1.66	1121345910	98925	89.07	11590	11590	11250	14910	8030	11470	11335.31	5.82	0	-18112	11663	11566	11503	11406	11343	11535	11375	70	3440	100	8480	10	1	70217344	7921	-107.43	2.31	12	0.14	-105.00	4888.00	27000	20230222	-58.22	10650	20231101	5.92	17410	-35.21	20240108	11010	2.45	20240201	54000	-79.11	20230222	11010	2.45	20240201	0.68	N	336370	100	70 억		4083363	N	N	1202	N	00	N
100	20240213	111016	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11300	-170	5	-1.48	927799570	81770	73.62	11590	11590	11250	14910	8030	11470	11346.45	5.82	0	-14789	11663	11566	11503	11406	11343	11535	11375	70	3440	100	8480	10	1	70217344	7935	-107.62	2.31	12	0.12	-105.00	4888.00	27000	20230222	-58.15	10650	20231101	6.10	17410	-35.09	20240108	11010	2.63	20240201	54000	-79.07	20230222	11010	2.63	20240201	0.68	N	336370	100	70 억		4083363	N	N	1202	N	00	N
101	20240213	100837	57	100.00	KOSPI		전기.전자	N	N	N	N		N	11260	-210	5	-1.83	711501080	62635	56.39	11590	11590	11250	14910	8030	11470	11359.48	5.82	0	-14499	11663	11566	11503	11406	11343	11535	11375	70	3440	100	8480	10	1	70217344	7906	-107.24	2.30	12	0.09	-105.00	4888.00	27000	20230222	-58.30	10650	20231101	5.73	17410	-35.32	20240108	11010	2.27	20240201	54000	-79.15	20230222	11010	2.27	20240201	0.68	N	336370	100	70 억		4083363	N	N	1202	N	00	N