KissMeData/020760/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	160330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1000	0	3	0.00	63630306	63719	97.74	1015	1015	985	1300	700	1000	998.61	0.58	0	-5877	1086	1042	1017	973	948	1030	961	258	300	500	700	1	1	51513741	515	-15.15	1.78	12	0.12	-66.00	563.00	1634	20230531	-38.80	901	20231030	10.99	1548	-35.40	20240105	985	1.52	20240229	1634	-38.80	20230531	901	10.99	20231030	0.00	N	020760	500	257 억		301166	N	N	89	N	00	N
3	20240229	150330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1001	1	2	0.10	62434778	62525	95.91	1015	1015	985	1300	700	1000	998.56	0.58	0	-5884	1086	1042	1017	973	948	1030	961	258	300	500	700	1	1	51513741	516	-15.17	1.78	12	0.12	-66.00	563.00	1634	20230531	-38.74	901	20231030	11.10	1548	-35.34	20240105	985	1.62	20240229	1634	-38.74	20230531	901	11.10	20231030	0.00	N	020760	500	257 억		301166	N	N	252	N	00	N
4	20240229	140331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1000	0	3	0.00	51965609	52056	79.85	1015	1015	985	1300	700	1000	998.26	0.58	0	-5284	1086	1042	1017	973	948	1030	961	258	300	500	700	1	1	51513741	515	-15.15	1.78	12	0.10	-66.00	563.00	1634	20230531	-38.80	901	20231030	10.99	1548	-35.40	20240105	985	1.52	20240229	1634	-38.80	20230531	901	10.99	20231030	0.00	N	020760	500	257 억		301166	N	N	252	N	00	N
5	20240229	130332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1000	0	3	0.00	44754264	44827	68.76	1015	1015	985	1300	700	1000	998.38	0.58	0	-4650	1086	1042	1017	973	948	1030	961	258	300	500	700	1	1	51513741	515	-15.15	1.78	12	0.09	-66.00	563.00	1634	20230531	-38.80	901	20231030	10.99	1548	-35.40	20240105	985	1.52	20240229	1634	-38.80	20230531	901	10.99	20231030	0.00	N	020760	500	257 억		301166	N	N	252	N	00	N
6	20240229	120332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1002	2	2	0.20	19555469	19629	30.11	1015	1015	985	1300	700	1000	996.25	0.58	0	1	1086	1042	1017	973	948	1030	961	258	300	500	700	1	1	51513741	516	-15.18	1.78	12	0.04	-66.00	563.00	1634	20230531	-38.68	901	20231030	11.21	1548	-35.27	20240105	985	1.73	20240229	1634	-38.68	20230531	901	11.21	20231030	0.00	N	020760	500	257 억		301166	N	N	252	N	00	N
7	20240229	110332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1001	1	2	0.10	16381192	16456	25.24	1015	1015	985	1300	700	1000	995.45	0.58	0	249	1086	1042	1017	973	948	1030	961	258	300	500	700	1	1	51513741	516	-15.17	1.78	12	0.03	-66.00	563.00	1634	20230531	-38.74	901	20231030	11.10	1548	-35.34	20240105	985	1.62	20240229	1634	-38.74	20230531	901	11.10	20231030	0.00	N	020760	500	257 억		301166	N	N	252	N	00	N
8	20240229	100332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1000	0	3	0.00	11130865	11198	17.18	1015	1015	985	1300	700	1000	994.00	0.58	0	356	1086	1042	1017	973	948	1030	961	258	300	500	700	1	1	51513741	515	-15.15	1.78	12	0.02	-66.00	563.00	1634	20230531	-38.80	901	20231030	10.99	1548	-35.40	20240105	985	1.52	20240229	1634	-38.80	20230531	901	10.99	20231030	0.00	N	020760	500	257 억		301166	N	N	252	N	00	N
9	20240229	090331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1014	14	2	1.40	124844	123	0.19	1015	1015	1014	1300	700	1000	1014.99	0.58	0	-10	1086	1042	1017	973	948	1030	961	258	300	500	700	1	1	51513741	522	-15.36	1.80	12	0.00	-66.00	563.00	1634	20230531	-37.94	901	20231030	12.54	1548	-34.50	20240105	992	2.22	20240228	1634	-37.94	20230531	901	12.54	20231030	0.00	N	020760	500	257 억		301166	N	N	252	N	00	N
10	20240228	160311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1000	-4	5	-0.40	65853091	65188	65.67	1060	1061	992	1305	703	1004	1010.20	0.62	0	-16525	1033	1018	1008	993	983	1013	988	258	301	500	700	1	1	51513741	515	-15.15	1.78	12	0.13	-66.00	563.00	1634	20230531	-38.80	901	20231030	10.99	1548	-35.40	20240105	992	0.81	20240228	1634	-38.80	20230531	901	10.99	20231030	0.00	N	020760	500	257 억		317657	N	N	252	N	00	N
11	20240228	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1001	-3	5	-0.30	65346984	64682	65.16	1060	1061	992	1305	703	1004	1010.28	0.62	0	-16451	1033	1018	1008	993	983	1013	988	258	301	500	700	1	1	51513741	516	-15.17	1.78	12	0.13	-66.00	563.00	1634	20230531	-38.74	901	20231030	11.10	1548	-35.34	20240105	992	0.91	20240228	1634	-38.74	20230531	901	11.10	20231030	0.00	N	020760	500	257 억		317657	N	N	18	N	00	N
12	20240228	140332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1002	-2	5	-0.20	49481389	48829	49.19	1060	1061	992	1305	703	1004	1013.36	0.62	0	-12539	1033	1018	1008	993	983	1013	988	258	301	500	700	1	1	51513741	516	-15.18	1.78	12	0.09	-66.00	563.00	1634	20230531	-38.68	901	20231030	11.21	1548	-35.27	20240105	992	1.01	20240228	1634	-38.68	20230531	901	11.21	20231030	0.00	N	020760	500	257 억		317657	N	N	18	N	00	N
13	20240228	130331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1000	-4	5	-0.40	42845507	42201	42.52	1060	1061	992	1305	703	1004	1015.27	0.62	0	-11529	1033	1018	1008	993	983	1013	988	258	301	500	700	1	1	51513741	515	-15.15	1.78	12	0.08	-66.00	563.00	1634	20230531	-38.80	901	20231030	10.99	1548	-35.40	20240105	992	0.81	20240228	1634	-38.80	20230531	901	10.99	20231030	0.00	N	020760	500	257 억		317657	N	N	18	N	00	N
14	20240228	120333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1010	6	2	0.60	35437431	34820	35.08	1060	1061	992	1305	703	1004	1017.73	0.62	0	-8377	1033	1018	1008	993	983	1013	988	258	301	500	700	1	1	51513741	520	-15.30	1.79	12	0.07	-66.00	563.00	1634	20230531	-38.19	901	20231030	12.10	1548	-34.75	20240105	992	1.81	20240228	1634	-38.19	20230531	901	12.10	20231030	0.00	N	020760	500	257 억		317657	N	N	18	N	00	N
15	20240228	110318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1014	10	2	1.00	31938509	31347	31.58	1060	1061	992	1305	703	1004	1018.87	0.62	0	-8125	1033	1018	1008	993	983	1013	988	258	301	500	700	1	1	51513741	522	-15.36	1.80	12	0.06	-66.00	563.00	1634	20230531	-37.94	901	20231030	12.54	1548	-34.50	20240105	992	2.22	20240228	1634	-37.94	20230531	901	12.54	20231030	0.00	N	020760	500	257 억		317657	N	N	18	N	00	N
16	20240228	100329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1010	6	2	0.60	30698172	30119	30.34	1060	1061	992	1305	703	1004	1019.23	0.62	0	-8128	1033	1018	1008	993	983	1013	988	258	301	500	700	1	1	51513741	520	-15.30	1.79	12	0.06	-66.00	563.00	1634	20230531	-38.19	901	20231030	12.10	1548	-34.75	20240105	992	1.81	20240228	1634	-38.19	20230531	901	12.10	20231030	0.00	N	020760	500	257 억		317657	N	N	18	N	00	N
17	20240228	090331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1010	6	2	0.60	10564377	10268	10.34	1060	1061	992	1305	703	1004	1028.86	0.62	0	344	1033	1018	1008	993	983	1013	988	258	301	500	700	1	1	51513741	520	-15.30	1.79	12	0.02	-66.00	563.00	1634	20230531	-38.19	901	20231030	12.10	1548	-34.75	20240105	992	1.81	20240228	1634	-38.19	20230531	901	12.10	20231030	0.00	N	020760	500	257 억		317657	N	N	18	N	00	N
18	20240227	160332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1004	-11	5	-1.08	98091405	97815	81.65	1023	1023	998	1319	711	1015	1002.83	0.64	0	-6662	1141	1078	1044	981	947	1061	964	258	304	500	710	1	1	51513741	517	-15.21	1.78	12	0.19	-66.00	563.00	1634	20230531	-38.56	901	20231030	11.43	1548	-35.14	20240105	998	0.60	20240227	1634	-38.56	20230531	901	11.43	20231030	0.00	N	020760	500	257 억		327262	N	N	18	N	00	N
19	20240227	150332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1000	-15	5	-1.48	90726330	90463	75.52	1023	1023	998	1319	711	1015	1002.91	0.64	0	-7256	1141	1078	1044	981	947	1061	964	258	304	500	710	1	1	51513741	515	-15.15	1.78	12	0.18	-66.00	563.00	1634	20230531	-38.80	901	20231030	10.99	1548	-35.40	20240105	998	0.20	20240227	1634	-38.80	20230531	901	10.99	20231030	0.00	N	020760	500	257 억		327262	N	N	31	N	00	N
20	20240227	140332	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1001	-14	5	-1.38	82892504	82642	68.99	1023	1023	998	1319	711	1015	1003.03	0.64	0	-2571	1141	1078	1044	981	947	1061	964	258	304	500	710	1	1	51513741	516	-15.17	1.78	12	0.16	-66.00	563.00	1634	20230531	-38.74	901	20231030	11.10	1548	-35.34	20240105	998	0.30	20240227	1634	-38.74	20230531	901	11.10	20231030	0.00	N	020760	500	257 억		327262	N	N	31	N	00	N
21	20240227	130309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	998	-17	5	-1.67	73133079	72887	60.84	1023	1023	998	1319	711	1015	1003.38	0.64	0	-7154	1141	1078	1044	981	947	1061	964	258	304	500	710	1	1	51513741	514	-15.12	1.77	12	0.14	-66.00	563.00	1634	20230531	-38.92	901	20231030	10.77	1548	-35.53	20240105	998	0.00	20240227	1634	-38.92	20230531	901	10.77	20231030	0.00	N	020760	500	257 억		327262	N	N	31	N	00	N
22	20240227	120333	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1005	-10	5	-0.99	48714193	48451	40.45	1023	1023	1000	1319	711	1015	1005.43	0.64	0	-3929	1141	1078	1044	981	947	1061	964	258	304	500	710	1	1	51513741	518	-15.23	1.79	12	0.09	-66.00	563.00	1634	20230531	-38.49	901	20231030	11.54	1548	-35.08	20240105	1000	0.50	20240227	1634	-38.49	20230531	901	11.54	20231030	0.00	N	020760	500	257 억		327262	N	N	31	N	00	N
23	20240227	110331	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1003	-12	5	-1.18	46308501	46054	38.44	1023	1023	1000	1319	711	1015	1005.53	0.64	0	-4120	1141	1078	1044	981	947	1061	964	258	304	500	710	1	1	51513741	517	-15.20	1.78	12	0.09	-66.00	563.00	1634	20230531	-38.62	901	20231030	11.32	1548	-35.21	20240105	1000	0.30	20240227	1634	-38.62	20230531	901	11.32	20231030	0.00	N	020760	500	257 억		327262	N	N	31	N	00	N
24	20240227	100330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1011	-4	5	-0.39	25414145	25187	21.03	1023	1023	1001	1319	711	1015	1009.02	0.64	0	-6702	1141	1078	1044	981	947	1061	964	258	304	500	710	1	1	51513741	521	-15.32	1.80	12	0.05	-66.00	563.00	1634	20230531	-38.13	901	20231030	12.21	1548	-34.69	20240105	1001	1.00	20240227	1634	-38.13	20230531	901	12.21	20231030	0.00	N	020760	500	257 억		327262	N	N	31	N	00	N
25	20240227	090330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1020	5	2	0.49	5164599	5063	4.23	1023	1023	1020	1319	711	1015	1020.07	0.64	0	-1966	1141	1078	1044	981	947	1061	964	258	304	500	710	1	1	51513741	525	-15.45	1.81	12	0.01	-66.00	563.00	1634	20230531	-37.58	901	20231030	13.21	1548	-34.11	20240105	1005	1.49	20240223	1634	-37.58	20230531	901	13.21	20231030	0.00	N	020760	500	257 억		327262	N	N	31	N	00	N
26	20240226	160330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1015	-24	5	-2.31	121716837	117941	114.07	1039	1107	1010	1350	728	1039	1032.05	0.68	0	-21114	1116	1077	1041	1002	966	1059	984	258	311	500	720	1	1	51513741	523	-15.38	1.80	12	0.23	-66.00	563.00	1634	20230531	-37.88	901	20231030	12.65	1548	-34.43	20240105	1005	1.00	20240223	1634	-37.88	20230531	901	12.65	20231030	0.00	N	020760	500	257 억		349517	N	N	31	N	00	N
27	20240226	150329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1013	-26	5	-2.50	114925210	111248	107.60	1039	1107	1010	1350	728	1039	1033.05	0.68	0	-21474	1116	1077	1041	1002	966	1059	984	258	311	500	720	1	1	51513741	522	-15.35	1.80	12	0.22	-66.00	563.00	1634	20230531	-38.00	901	20231030	12.43	1548	-34.56	20240105	1005	0.80	20240223	1634	-38.00	20230531	901	12.43	20231030	0.00	N	020760	500	257 억		349517	N	N	7	N	00	N
28	20240226	140330	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1014	-25	5	-2.41	97209689	93731	90.66	1039	1107	1013	1350	728	1039	1037.11	0.68	0	-22659	1116	1077	1041	1002	966	1059	984	258	311	500	720	1	1	51513741	522	-15.36	1.80	12	0.18	-66.00	563.00	1634	20230531	-37.94	901	20231030	12.54	1548	-34.50	20240105	1005	0.90	20240223	1634	-37.94	20230531	901	12.54	20231030	0.00	N	020760	500	257 억		349517	N	N	7	N	00	N
29	20240226	130329	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1023	-16	5	-1.54	78767379	75610	73.13	1039	1107	1019	1350	728	1039	1041.76	0.68	0	-19708	1116	1077	1041	1002	966	1059	984	258	311	500	720	1	1	51513741	527	-15.50	1.82	12	0.15	-66.00	563.00	1634	20230531	-37.39	901	20231030	13.54	1548	-33.91	20240105	1005	1.79	20240223	1634	-37.39	20230531	901	13.54	20231030	0.00	N	020760	500	257 억		349517	N	N	7	N	00	N
30	20240226	120328	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1029	-10	5	-0.96	66230858	63353	61.28	1039	1107	1022	1350	728	1039	1045.43	0.68	0	-16828	1116	1077	1041	1002	966	1059	984	258	311	500	720	1	1	51513741	530	-15.59	1.83	12	0.12	-66.00	563.00	1634	20230531	-37.03	901	20231030	14.21	1548	-33.53	20240105	1005	2.39	20240223	1634	-37.03	20230531	901	14.21	20231030	0.00	N	020760	500	257 억		349517	N	N	7	N	00	N
31	20240226	110327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1031	-8	5	-0.77	59039660	56341	54.49	1039	1107	1025	1350	728	1039	1047.90	0.68	0	-16362	1116	1077	1041	1002	966	1059	984	258	311	500	720	1	1	51513741	531	-15.62	1.83	12	0.11	-66.00	563.00	1634	20230531	-36.90	901	20231030	14.43	1548	-33.40	20240105	1005	2.59	20240223	1634	-36.90	20230531	901	14.43	20231030	0.00	N	020760	500	257 억		349517	N	N	7	N	00	N
32	20240226	100324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1032	-7	5	-0.67	45163657	42868	41.46	1039	1107	1025	1350	728	1039	1053.55	0.68	0	-11580	1116	1077	1041	1002	966	1059	984	258	311	500	720	1	1	51513741	532	-15.64	1.83	12	0.08	-66.00	563.00	1634	20230531	-36.84	901	20231030	14.54	1548	-33.33	20240105	1005	2.69	20240223	1634	-36.84	20230531	901	14.54	20231030	0.00	N	020760	500	257 억		349517	N	N	7	N	00	N
33	20240226	090324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1107	68	2	6.54	1840821	1765	1.71	1039	1107	1035	1350	728	1039	1042.96	0.68	0	1055	1116	1077	1041	1002	966	1059	984	258	311	500	720	1	1	51513741	570	-16.77	1.97	12	0.00	-66.00	563.00	1634	20230531	-32.25	901	20231030	22.86	1548	-28.49	20240105	1005	10.15	20240223	1634	-32.25	20230531	901	22.86	20231030	0.00	N	020760	500	257 억		349517	Y	N	7	N	00	N
34	20240223	160327	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1039	-8	5	-0.76	107201033	103187	134.76	1054	1080	1005	1361	733	1047	1038.90	0.71	0	-15260	1089	1067	1050	1028	1011	1059	1020	258	314	500	730	1	1	51513741	535	-15.74	1.85	12	0.20	-66.00	563.00	1634	20230531	-36.41	901	20231030	15.32	1548	-32.88	20240105	1005	3.38	20240223	1634	-36.41	20230531	901	15.32	20231030	0.00	N	020760	500	257 억		367209	N	N	7	N	00	N
35	20240223	150324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1034	-13	5	-1.24	90612193	87140	113.80	1054	1080	1005	1361	733	1047	1039.85	0.71	0	-14455	1089	1067	1050	1028	1011	1059	1020	258	314	500	730	1	1	51513741	533	-15.67	1.84	12	0.17	-66.00	563.00	1634	20230531	-36.72	901	20231030	14.76	1548	-33.20	20240105	1005	2.89	20240223	1634	-36.72	20230531	901	14.76	20231030	0.00	N	020760	500	257 억		367209	N	N	31	N	00	N
36	20240223	140324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1037	-10	5	-0.96	76941270	73926	96.55	1054	1080	1005	1361	733	1047	1040.79	0.71	0	-10624	1089	1067	1050	1028	1011	1059	1020	258	314	500	730	1	1	51513741	534	-15.71	1.84	12	0.14	-66.00	563.00	1634	20230531	-36.54	901	20231030	15.09	1548	-33.01	20240105	1005	3.18	20240223	1634	-36.54	20230531	901	15.09	20231030	0.00	N	020760	500	257 억		367209	N	N	31	N	00	N
37	20240223	130324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1045	-2	5	-0.19	62817079	60331	78.79	1054	1080	1005	1361	733	1047	1041.21	0.71	0	-11701	1089	1067	1050	1028	1011	1059	1020	258	314	500	730	1	1	51513741	538	-15.83	1.86	12	0.12	-66.00	563.00	1634	20230531	-36.05	901	20231030	15.98	1548	-32.49	20240105	1005	3.98	20240223	1634	-36.05	20230531	901	15.98	20231030	0.00	N	020760	500	257 억		367209	N	N	31	N	00	N
38	20240223	120325	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1042	-5	5	-0.48	52743637	50674	66.18	1054	1080	1005	1361	733	1047	1040.84	0.71	0	-5727	1089	1067	1050	1028	1011	1059	1020	258	314	500	730	1	1	51513741	537	-15.79	1.85	12	0.10	-66.00	563.00	1634	20230531	-36.23	901	20231030	15.65	1548	-32.69	20240105	1005	3.68	20240223	1634	-36.23	20230531	901	15.65	20231030	0.00	N	020760	500	257 억		367209	N	N	31	N	00	N
39	20240223	110323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1049	2	2	0.19	48174010	46293	60.46	1054	1080	1005	1361	733	1047	1040.63	0.71	0	-5008	1089	1067	1050	1028	1011	1059	1020	258	314	500	730	1	1	51513741	540	-15.89	1.86	12	0.09	-66.00	563.00	1634	20230531	-35.80	901	20231030	16.43	1548	-32.24	20240105	1005	4.38	20240223	1634	-35.80	20230531	901	16.43	20231030	0.00	N	020760	500	257 억		367209	N	N	31	N	00	N
40	20240223	100322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1046	-1	5	-0.10	43563100	41894	54.71	1054	1080	1005	1361	733	1047	1039.84	0.71	0	-1509	1089	1067	1050	1028	1011	1059	1020	258	314	500	730	1	1	51513741	539	-15.85	1.86	12	0.08	-66.00	563.00	1634	20230531	-35.99	901	20231030	16.09	1548	-32.43	20240105	1005	4.08	20240223	1634	-35.99	20230531	901	16.09	20231030	0.00	N	020760	500	257 억		367209	N	N	31	N	00	N
41	20240223	090322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1040	-7	5	-0.67	636862	612	0.80	1054	1054	1040	1361	733	1047	1040.62	0.71	0	-2	1089	1067	1050	1028	1011	1059	1020	258	314	500	730	1	1	51513741	536	-15.76	1.85	12	0.00	-66.00	563.00	1634	20230531	-36.35	901	20231030	15.43	1548	-32.82	20240105	1033	0.68	20240222	1634	-36.35	20230531	901	15.43	20231030	0.00	N	020760	500	257 억		367209	N	N	31	N	00	N
42	20240222	160316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1047	-17	5	-1.60	80224826	76265	139.19	1072	1072	1033	1383	745	1064	1051.92	0.72	0	-5887	1080	1071	1063	1054	1046	1068	1051	258	319	500	740	1	1	51513741	539	-15.86	1.86	12	0.15	-66.00	563.00	1634	20230531	-35.92	901	20231030	16.20	1548	-32.36	20240105	1033	1.36	20240222	1634	-35.92	20230531	901	16.20	20231030	0.00	N	020760	500	257 억		373062	N	N	31	N	00	N
43	20240222	150324	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1043	-21	5	-1.97	71982419	68359	124.76	1072	1072	1033	1383	745	1064	1053.01	0.72	0	-5803	1080	1071	1063	1054	1046	1068	1051	258	319	500	740	1	1	51513741	537	-15.80	1.85	12	0.13	-66.00	563.00	1634	20230531	-36.17	901	20231030	15.76	1548	-32.62	20240105	1033	0.97	20240222	1634	-36.17	20230531	901	15.76	20231030	0.00	N	020760	500	257 억		373062	N	N	2	N	00	N
44	20240222	140323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1044	-20	5	-1.88	60449920	57318	104.61	1072	1072	1033	1383	745	1064	1054.64	0.72	0	-2544	1080	1071	1063	1054	1046	1068	1051	258	319	500	740	1	1	51513741	538	-15.82	1.85	12	0.11	-66.00	563.00	1634	20230531	-36.11	901	20231030	15.87	1548	-32.56	20240105	1033	1.06	20240222	1634	-36.11	20230531	901	15.87	20231030	0.00	N	020760	500	257 억		373062	N	N	2	N	00	N
45	20240222	130316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1054	-10	5	-0.94	28388743	26731	48.79	1072	1072	1033	1383	745	1064	1062.02	0.72	0	-4224	1080	1071	1063	1054	1046	1068	1051	258	319	500	740	1	1	51513741	543	-15.97	1.87	12	0.05	-66.00	563.00	1634	20230531	-35.50	901	20231030	16.98	1548	-31.91	20240105	1033	2.03	20240222	1634	-35.50	20230531	901	16.98	20231030	0.00	N	020760	500	257 억		373062	N	N	2	N	00	N
46	20240222	120322	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1066	2	2	0.19	22551389	21196	38.68	1072	1072	1033	1383	745	1064	1063.95	0.72	0	-5698	1080	1071	1063	1054	1046	1068	1051	258	319	500	740	1	1	51513741	549	-16.15	1.89	12	0.04	-66.00	563.00	1634	20230531	-34.76	901	20231030	18.31	1548	-31.14	20240105	1033	3.19	20240222	1634	-34.76	20230531	901	18.31	20231030	0.00	N	020760	500	257 억		373062	N	N	2	N	00	N
47	20240222	110321	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1065	1	2	0.09	21439343	20146	36.77	1072	1072	1033	1383	745	1064	1064.20	0.72	0	-5683	1080	1071	1063	1054	1046	1068	1051	258	319	500	740	1	1	51513741	549	-16.14	1.89	12	0.04	-66.00	563.00	1634	20230531	-34.82	901	20231030	18.20	1548	-31.20	20240105	1033	3.10	20240222	1634	-34.82	20230531	901	18.20	20231030	0.00	N	020760	500	257 억		373062	N	N	2	N	00	N
48	20240222	100319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1070	6	2	0.56	13475037	12687	23.15	1072	1072	1033	1383	745	1064	1062.11	0.72	0	-4006	1080	1071	1063	1054	1046	1068	1051	258	319	500	740	1	1	51513741	551	-16.21	1.90	12	0.02	-66.00	563.00	1634	20230531	-34.52	901	20231030	18.76	1548	-30.88	20240105	1033	3.58	20240222	1634	-34.52	20230531	901	18.76	20231030	0.00	N	020760	500	257 억		373062	N	N	2	N	00	N
49	20240222	090323	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1072	8	2	0.75	3182677	3033	5.54	1072	1072	1033	1383	745	1064	1049.35	0.72	0	0	1080	1071	1063	1054	1046	1068	1051	258	319	500	740	1	1	51513741	552	-16.24	1.90	12	0.01	-66.00	563.00	1634	20230531	-34.39	901	20231030	18.98	1548	-30.75	20240105	1033	3.78	20240222	1634	-34.39	20230531	901	18.98	20231030	0.00	N	020760	500	257 억		373062	N	N	2	N	00	N
50	20240221	160320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1064	0	3	0.00	58143164	54791	80.10	1066	1072	1055	1383	745	1064	1061.18	0.71	0	7008	1095	1079	1060	1044	1025	1070	1035	258	319	500	740	1	1	51513741	548	-16.12	1.89	12	0.11	-66.00	563.00	1634	20230531	-34.88	901	20231030	18.09	1548	-31.27	20240105	1041	2.21	20240220	1634	-34.88	20230531	901	18.09	20231030	0.00	N	020760	500	257 억		367385	N	N	2	N	00	N
51	20240221	150317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1063	-1	5	-0.09	55891502	52674	77.01	1066	1072	1055	1383	745	1064	1061.08	0.71	0	7206	1095	1079	1060	1044	1025	1070	1035	258	319	500	740	1	1	51513741	548	-16.11	1.89	12	0.10	-66.00	563.00	1634	20230531	-34.94	901	20231030	17.98	1548	-31.33	20240105	1041	2.11	20240220	1634	-34.94	20230531	901	17.98	20231030	0.00	N	020760	500	257 억		367385	N	N	32	N	00	N
52	20240221	140318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1059	-5	5	-0.47	53037869	49990	73.08	1066	1072	1055	1383	745	1064	1060.97	0.71	0	9094	1095	1079	1060	1044	1025	1070	1035	258	319	500	740	1	1	51513741	546	-16.05	1.88	12	0.10	-66.00	563.00	1634	20230531	-35.19	901	20231030	17.54	1548	-31.59	20240105	1041	1.73	20240220	1634	-35.19	20230531	901	17.54	20231030	0.00	N	020760	500	257 억		367385	N	N	32	N	00	N
53	20240221	130318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1061	-3	5	-0.28	44083910	41541	60.73	1066	1072	1055	1383	745	1064	1061.21	0.71	0	8260	1095	1079	1060	1044	1025	1070	1035	258	319	500	740	1	1	51513741	547	-16.08	1.88	12	0.08	-66.00	563.00	1634	20230531	-35.07	901	20231030	17.76	1548	-31.46	20240105	1041	1.92	20240220	1634	-35.07	20230531	901	17.76	20231030	0.00	N	020760	500	257 억		367385	N	N	32	N	00	N
54	20240221	120319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1065	1	2	0.09	32581531	30673	44.84	1066	1072	1055	1383	745	1064	1062.22	0.71	0	7964	1095	1079	1060	1044	1025	1070	1035	258	319	500	740	1	1	51513741	549	-16.14	1.89	12	0.06	-66.00	563.00	1634	20230531	-34.82	901	20231030	18.20	1548	-31.20	20240105	1041	2.31	20240220	1634	-34.82	20230531	901	18.20	20231030	0.00	N	020760	500	257 억		367385	N	N	32	N	00	N
55	20240221	110320	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	5	2	0.47	30636796	28841	42.16	1066	1072	1055	1383	745	1064	1062.27	0.71	0	8064	1095	1079	1060	1044	1025	1070	1035	258	319	500	740	1	1	51513741	551	-16.20	1.90	12	0.06	-66.00	563.00	1634	20230531	-34.58	901	20231030	18.65	1548	-30.94	20240105	1041	2.69	20240220	1634	-34.58	20230531	901	18.65	20231030	0.00	N	020760	500	257 억		367385	N	N	32	N	00	N
56	20240221	100319	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1068	4	2	0.38	22006198	20735	30.31	1066	1070	1055	1383	745	1064	1061.31	0.71	0	2889	1095	1079	1060	1044	1025	1070	1035	258	319	500	740	1	1	51513741	550	-16.18	1.90	12	0.04	-66.00	563.00	1634	20230531	-34.64	901	20231030	18.53	1548	-31.01	20240105	1041	2.59	20240220	1634	-34.64	20230531	901	18.53	20231030	0.00	N	020760	500	257 억		367385	N	N	32	N	00	N
57	20240221	090316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1064	0	3	0.00	831382	780	1.14	1066	1066	1064	1383	745	1064	1065.87	0.71	0	-780	1095	1079	1060	1044	1025	1070	1035	258	319	500	740	1	1	51513741	548	-16.12	1.89	12	0.00	-66.00	563.00	1634	20230531	-34.88	901	20231030	18.09	1548	-31.27	20240105	1041	2.21	20240220	1634	-34.88	20230531	901	18.09	20231030	0.00	N	020760	500	257 억		367385	N	N	32	N	00	N
58	20240220	160314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1064	-7	5	-0.65	72771586	68401	122.48	1073	1076	1041	1392	750	1071	1063.90	0.75	0	-15450	1109	1090	1080	1061	1051	1085	1056	258	321	500	740	1	1	51513741	548	-16.12	1.89	12	0.13	-66.00	563.00	1634	20230531	-34.88	901	20231030	18.09	1548	-31.27	20240105	1041	2.21	20240220	1634	-34.88	20230531	901	18.09	20231030	0.00	N	020760	500	257 억		388082	N	N	32	N	00	N
59	20240220	150316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1061	-10	5	-0.93	69073210	64924	116.25	1073	1076	1041	1392	750	1071	1063.91	0.75	0	-14885	1109	1090	1080	1061	1051	1085	1056	258	321	500	740	1	1	51513741	547	-16.08	1.88	12	0.13	-66.00	563.00	1634	20230531	-35.07	901	20231030	17.76	1548	-31.46	20240105	1041	1.92	20240220	1634	-35.07	20230531	901	17.76	20231030	0.00	N	020760	500	257 억		388082	N	N	95	N	00	N
60	20240220	140316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1061	-10	5	-0.93	63756319	59910	107.27	1073	1076	1041	1392	750	1071	1064.20	0.75	0	-12219	1109	1090	1080	1061	1051	1085	1056	258	321	500	740	1	1	51513741	547	-16.08	1.88	12	0.12	-66.00	563.00	1634	20230531	-35.07	901	20231030	17.76	1548	-31.46	20240105	1041	1.92	20240220	1634	-35.07	20230531	901	17.76	20231030	0.00	N	020760	500	257 억		388082	N	N	95	N	00	N
61	20240220	130317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1066	-5	5	-0.47	45591984	42824	76.68	1073	1076	1041	1392	750	1071	1064.64	0.75	0	-1394	1109	1090	1080	1061	1051	1085	1056	258	321	500	740	1	1	51513741	549	-16.15	1.89	12	0.08	-66.00	563.00	1634	20230531	-34.76	901	20231030	18.31	1548	-31.14	20240105	1041	2.40	20240220	1634	-34.76	20230531	901	18.31	20231030	0.00	N	020760	500	257 억		388082	N	N	95	N	00	N
62	20240220	120315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	-2	5	-0.19	44219254	41536	74.37	1073	1076	1041	1392	750	1071	1064.60	0.75	0	-1229	1109	1090	1080	1061	1051	1085	1056	258	321	500	740	1	1	51513741	551	-16.20	1.90	12	0.08	-66.00	563.00	1634	20230531	-34.58	901	20231030	18.65	1548	-30.94	20240105	1041	2.69	20240220	1634	-34.58	20230531	901	18.65	20231030	0.00	N	020760	500	257 억		388082	N	N	95	N	00	N
63	20240220	110315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	-2	5	-0.19	40960555	38485	68.91	1073	1076	1041	1392	750	1071	1064.33	0.75	0	-1117	1109	1090	1080	1061	1051	1085	1056	258	321	500	740	1	1	51513741	551	-16.20	1.90	12	0.07	-66.00	563.00	1634	20230531	-34.58	901	20231030	18.65	1548	-30.94	20240105	1041	2.69	20240220	1634	-34.58	20230531	901	18.65	20231030	0.00	N	020760	500	257 억		388082	N	N	95	N	00	N
64	20240220	100305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1069	-2	5	-0.19	34160501	32131	57.53	1073	1076	1041	1392	750	1071	1063.16	0.75	0	542	1109	1090	1080	1061	1051	1085	1056	258	321	500	740	1	1	51513741	551	-16.20	1.90	12	0.06	-66.00	563.00	1634	20230531	-34.58	901	20231030	18.65	1548	-30.94	20240105	1041	2.69	20240220	1634	-34.58	20230531	901	18.65	20231030	0.00	N	020760	500	257 억		388082	N	N	95	N	00	N
65	20240220	090318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1073	2	2	0.19	2146	2	0.00	1073	1073	1073	1392	750	1071	1073.00	0.75	0	0	1109	1090	1080	1061	1051	1085	1056	258	321	500	740	1	1	51513741	553	-16.26	1.91	12	0.00	-66.00	563.00	1634	20230531	-34.33	901	20231030	19.09	1548	-30.68	20240105	1070	0.28	20240219	1634	-34.33	20230531	901	19.09	20231030	0.00	N	020760	500	257 억		388082	N	N	95	N	00	N
66	20240219	160316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1071	-1	5	-0.09	59935162	55733	58.76	1072	1099	1070	1393	751	1072	1075.40	0.77	0	-8811	1107	1089	1080	1062	1053	1085	1058	258	321	500	750	1	1	51513741	552	-16.23	1.90	12	0.11	-66.00	563.00	1634	20230531	-34.46	901	20231030	18.87	1548	-30.81	20240105	1070	0.09	20240219	1634	-34.46	20230531	901	18.87	20231030	0.00	N	020760	500	257 억		398757	N	N	95	N	00	N
67	20240219	150318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1075	3	2	0.28	48405957	44968	47.41	1072	1099	1070	1393	751	1072	1076.45	0.77	0	-4095	1107	1089	1080	1062	1053	1085	1058	258	321	500	750	1	1	51513741	554	-16.29	1.91	12	0.09	-66.00	563.00	1634	20230531	-34.21	901	20231030	19.31	1548	-30.56	20240105	1070	0.47	20240219	1634	-34.21	20230531	901	19.31	20231030	0.00	N	020760	500	257 억		398757	N	N	27	N	00	N
68	20240219	140318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1080	8	2	0.75	29824375	27727	29.23	1072	1099	1070	1393	751	1072	1075.64	0.77	0	-1575	1107	1089	1080	1062	1053	1085	1058	258	321	500	750	1	1	51513741	556	-16.36	1.92	12	0.05	-66.00	563.00	1634	20230531	-33.90	901	20231030	19.87	1548	-30.23	20240105	1070	0.93	20240219	1634	-33.90	20230531	901	19.87	20231030	0.00	N	020760	500	257 억		398757	N	N	27	N	00	N
69	20240219	130318	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1080	8	2	0.75	29539251	27463	28.95	1072	1099	1070	1393	751	1072	1075.60	0.77	0	-1477	1107	1089	1080	1062	1053	1085	1058	258	321	500	750	1	1	51513741	556	-16.36	1.92	12	0.05	-66.00	563.00	1634	20230531	-33.90	901	20231030	19.87	1548	-30.23	20240105	1070	0.93	20240219	1634	-33.90	20230531	901	19.87	20231030	0.00	N	020760	500	257 억		398757	N	N	27	N	00	N
70	20240219	120316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1081	9	2	0.84	27165284	25266	26.64	1072	1099	1070	1393	751	1072	1075.17	0.77	0	-971	1107	1089	1080	1062	1053	1085	1058	258	321	500	750	1	1	51513741	557	-16.38	1.92	12	0.05	-66.00	563.00	1634	20230531	-33.84	901	20231030	19.98	1548	-30.17	20240105	1070	1.03	20240219	1634	-33.84	20230531	901	19.98	20231030	0.00	N	020760	500	257 억		398757	N	N	27	N	00	N
71	20240219	110316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1077	5	2	0.47	26922025	25041	26.40	1072	1099	1070	1393	751	1072	1075.12	0.77	0	-963	1107	1089	1080	1062	1053	1085	1058	258	321	500	750	1	1	51513741	555	-16.32	1.91	12	0.05	-66.00	563.00	1634	20230531	-34.09	901	20231030	19.53	1548	-30.43	20240105	1070	0.65	20240219	1634	-34.09	20230531	901	19.53	20231030	0.00	N	020760	500	257 억		398757	N	N	27	N	00	N
72	20240219	100315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1072	0	3	0.00	10824512	10069	10.62	1072	1099	1070	1393	751	1072	1075.03	0.77	0	-3629	1107	1089	1080	1062	1053	1085	1058	258	321	500	750	1	1	51513741	552	-16.24	1.90	12	0.02	-66.00	563.00	1634	20230531	-34.39	901	20231030	18.98	1548	-30.75	20240105	1070	0.19	20240219	1634	-34.39	20230531	901	18.98	20231030	0.00	N	020760	500	257 억		398757	N	N	27	N	00	N
73	20240219	090315	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1099	27	2	2.52	2405274	2233	2.35	1072	1099	1072	1393	751	1072	1077.15	0.77	0	-772	1107	1089	1080	1062	1053	1085	1058	258	321	500	750	1	1	51513741	566	-16.65	1.95	12	0.00	-66.00	563.00	1634	20230531	-32.74	901	20231030	21.98	1548	-29.01	20240105	1071	2.61	20240216	1634	-32.74	20230531	901	21.98	20231030	0.00	N	020760	500	257 억		398757	N	N	27	N	00	N
74	20240216	160313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1072	-15	5	-1.38	101973410	94853	103.33	1087	1098	1071	1413	761	1087	1075.07	0.79	0	-7753	1150	1118	1098	1066	1046	1108	1056	258	326	500	760	1	1	51513741	552	-16.24	1.90	12	0.18	-66.00	563.00	1634	20230531	-34.39	901	20231030	18.98	1548	-30.75	20240105	1071	0.09	20240216	1634	-34.39	20230531	901	18.98	20231030	0.00	N	020760	500	257 억		407763	N	N	27	N	00	N
75	20240216	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1073	-14	5	-1.29	94052399	87465	95.28	1087	1098	1071	1413	761	1087	1075.31	0.79	0	-7310	1150	1118	1098	1066	1046	1108	1056	258	326	500	760	1	1	51513741	553	-16.26	1.91	12	0.17	-66.00	563.00	1634	20230531	-34.33	901	20231030	19.09	1548	-30.68	20240105	1071	0.19	20240216	1634	-34.33	20230531	901	19.09	20231030	0.00	N	020760	500	257 억		407763	N	N	28	N	00	N
76	20240216	140317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1076	-11	5	-1.01	74318692	69084	75.25	1087	1098	1071	1413	761	1087	1075.77	0.79	0	-8688	1150	1118	1098	1066	1046	1108	1056	258	326	500	760	1	1	51513741	554	-16.30	1.91	12	0.13	-66.00	563.00	1634	20230531	-34.15	901	20231030	19.42	1548	-30.49	20240105	1071	0.47	20240216	1634	-34.15	20230531	901	19.42	20231030	0.00	N	020760	500	257 억		407763	N	N	28	N	00	N
77	20240216	130313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1074	-13	5	-1.20	68308724	63491	69.16	1087	1098	1071	1413	761	1087	1075.88	0.79	0	-9571	1150	1118	1098	1066	1046	1108	1056	258	326	500	760	1	1	51513741	553	-16.27	1.91	12	0.12	-66.00	563.00	1634	20230531	-34.27	901	20231030	19.20	1548	-30.62	20240105	1071	0.28	20240216	1634	-34.27	20230531	901	19.20	20231030	0.00	N	020760	500	257 억		407763	N	N	28	N	00	N
78	20240216	120316	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1075	-12	5	-1.10	47994989	44580	48.56	1087	1098	1071	1413	761	1087	1076.60	0.79	0	-7246	1150	1118	1098	1066	1046	1108	1056	258	326	500	760	1	1	51513741	554	-16.29	1.91	12	0.09	-66.00	563.00	1634	20230531	-34.21	901	20231030	19.31	1548	-30.56	20240105	1071	0.37	20240216	1634	-34.21	20230531	901	19.31	20231030	0.00	N	020760	500	257 억		407763	N	N	28	N	00	N
79	20240216	110317	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1075	-12	5	-1.10	39076198	36291	39.53	1087	1098	1071	1413	761	1087	1076.75	0.79	0	-3664	1150	1118	1098	1066	1046	1108	1056	258	326	500	760	1	1	51513741	554	-16.29	1.91	12	0.07	-66.00	563.00	1634	20230531	-34.21	901	20231030	19.31	1548	-30.56	20240105	1071	0.37	20240216	1634	-34.21	20230531	901	19.31	20231030	0.00	N	020760	500	257 억		407763	N	N	28	N	00	N
80	20240216	100314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1085	-2	5	-0.18	26156087	24286	26.46	1087	1098	1071	1413	761	1087	1077.00	0.79	0	-1092	1150	1118	1098	1066	1046	1108	1056	258	326	500	760	1	1	51513741	559	-16.44	1.93	12	0.05	-66.00	563.00	1634	20230531	-33.60	901	20231030	20.42	1548	-29.91	20240105	1071	1.31	20240216	1634	-33.60	20230531	901	20.42	20231030	0.00	N	020760	500	257 억		407763	N	N	28	N	00	N
81	20240216	090310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1086	-1	5	-0.09	340083	313	0.34	1087	1087	1086	1413	761	1087	1086.53	0.79	0	0	1150	1118	1098	1066	1046	1108	1056	258	326	500	760	1	1	51513741	559	-16.45	1.93	12	0.00	-66.00	563.00	1634	20230531	-33.54	901	20231030	20.53	1548	-29.84	20240105	1078	0.74	20240214	1634	-33.54	20230531	901	20.53	20231030	0.00	N	020760	500	257 억		407763	N	N	28	N	00	N
82	20240215	160313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1087	-1	5	-0.09	98008661	90310	81.59	1130	1130	1078	1414	762	1088	1085.24	0.78	0	-2152	1156	1122	1100	1066	1044	1111	1055	258	326	500	760	1	1	51513741	560	-16.47	1.93	12	0.18	-66.00	563.00	1634	20230531	-33.48	901	20231030	20.64	1548	-29.78	20240105	1078	0.83	20240215	1634	-33.48	20230531	901	20.64	20231030	0.00	N	020760	500	257 억		403927	N	N	28	N	00	N
83	20240215	150314	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1084	-4	5	-0.37	94646168	87215	78.79	1130	1130	1078	1414	762	1088	1085.21	0.78	0	-1825	1156	1122	1100	1066	1044	1111	1055	258	326	500	760	1	1	51513741	558	-16.42	1.93	12	0.17	-66.00	563.00	1634	20230531	-33.66	901	20231030	20.31	1548	-29.97	20240105	1078	0.56	20240215	1634	-33.66	20230531	901	20.31	20231030	0.00	N	020760	500	257 억		403927	N	N	2	N	00	N
84	20240215	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1087	-1	5	-0.09	88447580	81503	73.63	1130	1130	1078	1414	762	1088	1085.21	0.78	0	-2933	1156	1122	1100	1066	1044	1111	1055	258	326	500	760	1	1	51513741	560	-16.47	1.93	12	0.16	-66.00	563.00	1634	20230531	-33.48	901	20231030	20.64	1548	-29.78	20240105	1078	0.83	20240215	1634	-33.48	20230531	901	20.64	20231030	0.00	N	020760	500	257 억		403927	N	N	2	N	00	N
85	20240215	130312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1088	0	3	0.00	69534131	64126	57.93	1130	1130	1078	1414	762	1088	1084.34	0.78	0	-5895	1156	1122	1100	1066	1044	1111	1055	258	326	500	760	1	1	51513741	560	-16.48	1.93	12	0.12	-66.00	563.00	1634	20230531	-33.41	901	20231030	20.75	1548	-29.72	20240105	1078	0.93	20240215	1634	-33.41	20230531	901	20.75	20231030	0.00	N	020760	500	257 억		403927	N	N	2	N	00	N
86	20240215	120313	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1084	-4	5	-0.37	60655308	55954	50.55	1130	1130	1078	1414	762	1088	1084.02	0.78	0	-4876	1156	1122	1100	1066	1044	1111	1055	258	326	500	760	1	1	51513741	558	-16.42	1.93	12	0.11	-66.00	563.00	1634	20230531	-33.66	901	20231030	20.31	1548	-29.97	20240105	1078	0.56	20240215	1634	-33.66	20230531	901	20.31	20231030	0.00	N	020760	500	257 억		403927	N	N	2	N	00	N
87	20240215	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1097	9	2	0.83	41265261	38048	34.37	1130	1130	1078	1414	762	1088	1084.56	0.78	0	-545	1156	1122	1100	1066	1044	1111	1055	258	326	500	760	1	1	51513741	565	-16.62	1.95	12	0.07	-66.00	563.00	1634	20230531	-32.86	901	20231030	21.75	1548	-29.13	20240105	1078	1.76	20240215	1634	-32.86	20230531	901	21.75	20231030	0.00	N	020760	500	257 억		403927	N	N	2	N	00	N
88	20240215	100312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1090	2	2	0.18	33407836	30842	27.86	1130	1130	1078	1414	762	1088	1083.19	0.78	0	-388	1156	1122	1100	1066	1044	1111	1055	258	326	500	760	1	1	51513741	561	-16.52	1.94	12	0.06	-66.00	563.00	1634	20230531	-33.29	901	20231030	20.98	1548	-29.59	20240105	1078	1.11	20240215	1634	-33.29	20230531	901	20.98	20231030	0.00	N	020760	500	257 억		403927	N	N	2	N	00	N
89	20240215	090309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1103	15	2	1.38	1412891	1265	1.14	1130	1130	1102	1414	762	1088	1116.91	0.78	0	-686	1156	1122	1100	1066	1044	1111	1055	258	326	500	760	1	1	51513741	568	-16.71	1.96	12	0.00	-66.00	563.00	1634	20230531	-32.50	901	20231030	22.42	1548	-28.75	20240105	1078	2.32	20240214	1634	-32.50	20230531	901	22.42	20231030	0.00	N	020760	500	257 억		403927	N	N	2	N	00	N
90	20240214	160309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1088	-17	5	-1.54	119389031	109723	157.55	1110	1134	1078	1436	774	1105	1088.09	0.82	0	-21573	1157	1130	1113	1086	1069	1144	1100	258	331	500	770	1	1	51513741	560	-16.48	1.93	12	0.21	-66.00	563.00	1634	20230531	-33.41	901	20231030	20.75	1548	-29.72	20240105	1078	0.93	20240214	1634	-33.41	20230531	901	20.75	20231030	0.00	N	020760	500	257 억		423231	N	N	2	N	00	N
91	20240214	150310	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1091	-14	5	-1.27	114927996	105625	151.67	1110	1134	1078	1436	774	1105	1088.08	0.82	0	-17961	1157	1130	1113	1086	1069	1144	1100	258	331	500	770	1	1	51513741	562	-16.53	1.94	12	0.21	-66.00	563.00	1634	20230531	-33.23	901	20231030	21.09	1548	-29.52	20240105	1078	1.21	20240214	1634	-33.23	20230531	901	21.09	20231030	0.00	N	020760	500	257 억		423231	N	N	0	N	00	N
92	20240214	140309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1092	-13	5	-1.18	68159721	62394	89.59	1110	1134	1085	1436	774	1105	1092.41	0.82	0	-10347	1157	1130	1113	1086	1069	1144	1100	258	331	500	770	1	1	51513741	563	-16.55	1.94	12	0.12	-66.00	563.00	1634	20230531	-33.17	901	20231030	21.20	1548	-29.46	20240105	1080	1.11	20240125	1634	-33.17	20230531	901	21.20	20231030	0.00	N	020760	500	257 억		423231	N	N	0	N	00	N
93	20240214	130311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1095	-10	5	-0.90	46075822	42139	60.51	1110	1134	1085	1436	774	1105	1093.42	0.82	0	-5657	1157	1130	1113	1086	1069	1144	1100	258	331	500	770	1	1	51513741	564	-16.59	1.94	12	0.08	-66.00	563.00	1634	20230531	-32.99	901	20231030	21.53	1548	-29.26	20240105	1080	1.39	20240125	1634	-32.99	20230531	901	21.53	20231030	0.00	N	020760	500	257 억		423231	N	N	0	N	00	N
94	20240214	120308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1096	-9	5	-0.81	39846164	36431	52.31	1110	1134	1085	1436	774	1105	1093.74	0.82	0	-6474	1157	1130	1113	1086	1069	1144	1100	258	331	500	770	1	1	51513741	565	-16.61	1.95	12	0.07	-66.00	563.00	1634	20230531	-32.93	901	20231030	21.64	1548	-29.20	20240105	1080	1.48	20240125	1634	-32.93	20230531	901	21.64	20231030	0.00	N	020760	500	257 억		423231	N	N	0	N	00	N
95	20240214	110311	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1096	-9	5	-0.81	39155149	35799	51.40	1110	1134	1085	1436	774	1105	1093.75	0.82	0	-6474	1157	1130	1113	1086	1069	1144	1100	258	331	500	770	1	1	51513741	565	-16.61	1.95	12	0.07	-66.00	563.00	1634	20230531	-32.93	901	20231030	21.64	1548	-29.20	20240105	1080	1.48	20240125	1634	-32.93	20230531	901	21.64	20231030	0.00	N	020760	500	257 억		423231	N	N	0	N	00	N
96	20240214	090305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1113	8	2	0.72	11373795	10332	14.84	1110	1134	1100	1436	774	1105	1100.83	0.82	0	-1706	1157	1130	1113	1086	1069	1144	1100	258	331	500	770	1	1	51513741	573	-16.86	1.98	12	0.02	-66.00	563.00	1634	20230531	-31.88	901	20231030	23.53	1548	-28.10	20240105	1080	3.06	20240125	1634	-31.88	20230531	901	23.53	20231030	0.00	N	020760	500	257 억		423231	N	N	0	N	00	N
97	20240213	160305	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1105	1	2	0.09	77022765	69553	161.54	1104	1140	1096	1435	773	1104	1107.40	0.85	0	-12827	1128	1116	1110	1098	1092	1113	1095	258	331	500	770	1	1	51513741	569	-16.74	1.96	12	0.14	-66.00	563.00	1634	20230531	-32.37	901	20231030	22.64	1548	-28.62	20240105	1080	2.31	20240125	1634	-32.37	20230531	901	22.64	20231030	0.00	N	020760	500	257 억		437839	N	N	0	N	00	N
98	20240213	150303	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1105	1	2	0.09	76245719	68849	159.91	1104	1140	1096	1435	773	1104	1107.43	0.85	0	-12637	1128	1116	1110	1098	1092	1113	1095	258	331	500	770	1	1	51513741	569	-16.74	1.96	12	0.13	-66.00	563.00	1634	20230531	-32.37	901	20231030	22.64	1548	-28.62	20240105	1080	2.31	20240125	1634	-32.37	20230531	901	22.64	20231030	0.00	N	020760	500	257 억		437839	N	N	0	N	00	N
99	20240213	140312	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1109	5	2	0.45	47366281	42608	98.96	1104	1140	1100	1435	773	1104	1111.68	0.85	0	-9499	1128	1116	1110	1098	1092	1113	1095	258	331	500	770	1	1	51513741	571	-16.80	1.97	12	0.08	-66.00	563.00	1634	20230531	-32.13	901	20231030	23.09	1548	-28.36	20240105	1080	2.69	20240125	1634	-32.13	20230531	901	23.09	20231030	0.00	N	020760	500	257 억		437839	N	N	0	N	00	N
100	20240213	130308	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1109	5	2	0.45	44243304	39782	92.40	1104	1140	1100	1435	773	1104	1112.14	0.85	0	-10496	1128	1116	1110	1098	1092	1113	1095	258	331	500	770	1	1	51513741	571	-16.80	1.97	12	0.08	-66.00	563.00	1634	20230531	-32.13	901	20231030	23.09	1548	-28.36	20240105	1080	2.69	20240125	1634	-32.13	20230531	901	23.09	20231030	0.00	N	020760	500	257 억		437839	N	N	0	N	00	N
101	20240213	120309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1116	12	2	1.09	31528508	28338	65.82	1104	1140	1100	1435	773	1104	1112.59	0.85	0	-7842	1128	1116	1110	1098	1092	1113	1095	258	331	500	770	1	1	51513741	575	-16.91	1.98	12	0.06	-66.00	563.00	1634	20230531	-31.70	901	20231030	23.86	1548	-27.91	20240105	1080	3.33	20240125	1634	-31.70	20230531	901	23.86	20231030	0.00	N	020760	500	257 억		437839	N	N	0	N	00	N
102	20240213	110309	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1115	11	2	1.00	14098950	12618	29.31	1104	1140	1104	1435	773	1104	1117.37	0.85	0	-2276	1128	1116	1110	1098	1092	1113	1095	258	331	500	770	1	1	51513741	574	-16.89	1.98	12	0.02	-66.00	563.00	1634	20230531	-31.76	901	20231030	23.75	1548	-27.97	20240105	1080	3.24	20240125	1634	-31.76	20230531	901	23.75	20231030	0.00	N	020760	500	257 억		437839	N	N	0	N	00	N
103	20240213	100246	57	100.00	KOSPI		전기.전자	N	N	N	N		N	1132	28	2	2.54	10013067	8971	20.84	1104	1140	1104	1435	773	1104	1116.16	0.85	0	-1849	1128	1116	1110	1098	1092	1113	1095	258	331	500	770	1	1	51513741	583	-17.15	2.01	12	0.02	-66.00	563.00	1634	20230531	-30.72	901	20231030	25.64	1548	-26.87	20240105	1080	4.81	20240125	1634	-30.72	20230531	901	25.64	20231030	0.00	N	020760	500	257 억		437839	N	N	0	N	00	N