KissMeData/009140/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160245	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18760	-390	5	-2.04	87974430	4686	228.59	19130	19130	17930	24850	13410	19150	18773.89	8.88	-790	19636	19392	19156	18912	18676	19515	19035	79	5700	5000	11490	10	1	1570797	295	5.09	0.39	12	0.30	3683.00	47862.00	29900	20240523	-37.26	17930	20250228	4.63	20800	-9.81	20250102	17930	4.63	20250228	29900	-37.26	20240523	17930	4.63	20250228	2.28	N	009140	5000	78 억	139489	N	N	0	N	N
3	20250228	150246	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18670	-480	5	-2.51	82766050	4408	215.02	19130	19130	17930	24850	13410	19150	18776.33	8.88	-671	19636	19392	19156	18912	18676	19515	19035	79	5700	5000	11490	10	1	1570797	293	5.07	0.39	12	0.28	3683.00	47862.00	29900	20240523	-37.56	17930	20250228	4.13	20800	-10.24	20250102	17930	4.13	20250228	29900	-37.56	20240523	17930	4.13	20250228	2.28	N	009140	5000	78 억	139489	N	N	0	N	N
4	20250228	140246	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18700	-450	5	-2.35	79234420	4219	205.80	19130	19130	17930	24850	13410	19150	18780.38	8.88	-540	19636	19392	19156	18912	18676	19515	19035	79	5700	5000	11490	10	1	1570797	294	5.08	0.39	12	0.27	3683.00	47862.00	29900	20240523	-37.46	17930	20250228	4.29	20800	-10.10	20250102	17930	4.29	20250228	29900	-37.46	20240523	17930	4.29	20250228	2.28	N	009140	5000	78 억	139489	N	N	0	N	N
5	20250228	130246	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18730	-420	5	-2.19	78336030	4171	203.46	19130	19130	17930	24850	13410	19150	18781.11	8.88	-531	19636	19392	19156	18912	18676	19515	19035	79	5700	5000	11490	10	1	1570797	294	5.09	0.39	12	0.27	3683.00	47862.00	29900	20240523	-37.36	17930	20250228	4.46	20800	-9.95	20250102	17930	4.46	20250228	29900	-37.36	20240523	17930	4.46	20250228	2.28	N	009140	5000	78 억	139489	N	N	0	N	N
6	20250228	120244	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18680	-470	5	-2.45	75155190	4001	195.17	19130	19130	17930	24850	13410	19150	18784.10	8.88	-386	19636	19392	19156	18912	18676	19515	19035	79	5700	5000	11490	10	1	1570797	293	5.07	0.39	12	0.25	3683.00	47862.00	29900	20240523	-37.53	17930	20250228	4.18	20800	-10.19	20250102	17930	4.18	20250228	29900	-37.53	20240523	17930	4.18	20250228	2.28	N	009140	5000	78 억	139489	N	N	0	N	N
7	20250228	110245	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18770	-380	5	-1.98	66937710	3562	173.76	19130	19130	17930	24850	13410	19150	18792.17	8.88	-348	19636	19392	19156	18912	18676	19515	19035	79	5700	5000	11490	10	1	1570797	295	5.10	0.39	12	0.23	3683.00	47862.00	29900	20240523	-37.22	17930	20250228	4.68	20800	-9.76	20250102	17930	4.68	20250228	29900	-37.22	20240523	17930	4.68	20250228	2.28	N	009140	5000	78 억	139489	N	N	0	N	N
8	20250228	100244	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18900	-250	5	-1.31	51810820	2759	134.59	19130	19130	17930	24850	13410	19150	18778.84	8.88	-255	19636	19392	19156	18912	18676	19515	19035	79	5700	5000	11490	10	1	1570797	297	5.13	0.39	12	0.18	3683.00	47862.00	29900	20240523	-36.79	17930	20250228	5.41	20800	-9.13	20250102	17930	5.41	20250228	29900	-36.79	20240523	17930	5.41	20250228	2.28	N	009140	5000	78 억	139489	N	N	0	N	N
9	20250228	090245	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19120	-30	5	-0.16	496910	26	1.27	19130	19130	18970	24850	13410	19150	19111.92	8.88	-11	19636	19392	19156	18912	18676	19515	19035	79	5700	5000	11490	10	1	1570797	300	5.19	0.40	12	0.00	3683.00	47862.00	29900	20240523	-36.05	18520	20250210	3.24	20800	-8.08	20250102	18520	3.24	20250210	29900	-36.05	20240523	18520	3.24	20250210	2.28	N	009140	5000	78 억	139489	N	N	0	N	N
10	20250227	160242	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19150	50	2	0.26	39081910	2048	103.59	19100	19400	18920	24800	13370	19100	19082.63	8.89	-78	19380	19240	19060	18920	18740	19310	18990	79	5700	5000	11460	10	1	1570797	301	5.20	0.40	12	0.13	3683.00	47862.00	29900	20240523	-35.95	18520	20250210	3.40	20800	-7.93	20250102	18520	3.40	20250210	29900	-35.95	20240523	18520	3.40	20250210	2.27	N	009140	5000	78 억	139626	N	N	1	N	N
11	20250227	150243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19020	-80	5	-0.42	33984190	1781	90.09	19100	19400	18920	24800	13370	19100	19081.52	8.89	-39	19380	19240	19060	18920	18740	19310	18990	79	5700	5000	11460	10	1	1570797	299	5.16	0.40	12	0.11	3683.00	47862.00	29900	20240523	-36.39	18520	20250210	2.70	20800	-8.56	20250102	18520	2.70	20250210	29900	-36.39	20240523	18520	2.70	20250210	2.27	N	009140	5000	78 억	139626	N	N	1	N	N
12	20250227	140243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19030	-70	5	-0.37	31842440	1668	84.37	19100	19400	18940	24800	13370	19100	19090.19	8.89	-39	19380	19240	19060	18920	18740	19310	18990	79	5700	5000	11460	10	1	1570797	299	5.17	0.40	12	0.11	3683.00	47862.00	29900	20240523	-36.35	18520	20250210	2.75	20800	-8.51	20250102	18520	2.75	20250210	29900	-36.35	20240523	18520	2.75	20250210	2.27	N	009140	5000	78 억	139626	N	N	1	N	N
13	20250227	130243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18960	-140	5	-0.73	24620930	1287	65.10	19100	19400	18940	24800	13370	19100	19130.48	8.89	-60	19380	19240	19060	18920	18740	19310	18990	79	5700	5000	11460	10	1	1570797	298	5.15	0.40	12	0.08	3683.00	47862.00	29900	20240523	-36.59	18520	20250210	2.38	20800	-8.85	20250102	18520	2.38	20250210	29900	-36.59	20240523	18520	2.38	20250210	2.27	N	009140	5000	78 억	139626	N	N	1	N	N
14	20250227	120243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19240	140	2	0.73	19648230	1025	51.85	19100	19400	19090	24800	13370	19100	19169.00	8.89	-105	19380	19240	19060	18920	18740	19310	18990	79	5700	5000	11460	10	1	1570797	302	5.22	0.40	12	0.07	3683.00	47862.00	29900	20240523	-35.65	18520	20250210	3.89	20800	-7.50	20250102	18520	3.89	20250210	29900	-35.65	20240523	18520	3.89	20250210	2.27	N	009140	5000	78 억	139626	N	N	1	N	N
15	20250227	110245	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19240	140	2	0.73	18119220	945	47.80	19100	19400	19090	24800	13370	19100	19173.78	8.89	-105	19380	19240	19060	18920	18740	19310	18990	79	5700	5000	11460	10	1	1570797	302	5.22	0.40	12	0.06	3683.00	47862.00	29900	20240523	-35.65	18520	20250210	3.89	20800	-7.50	20250102	18520	3.89	20250210	29900	-35.65	20240523	18520	3.89	20250210	2.27	N	009140	5000	78 억	139626	N	N	1	N	N
16	20250227	100252	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19260	160	2	0.84	17869210	932	47.14	19100	19400	19090	24800	13370	19100	19172.97	8.89	-106	19380	19240	19060	18920	18740	19310	18990	79	5700	5000	11460	10	1	1570797	303	5.23	0.40	12	0.06	3683.00	47862.00	29900	20240523	-35.59	18520	20250210	4.00	20800	-7.40	20250102	18520	4.00	20250210	29900	-35.59	20240523	18520	4.00	20250210	2.27	N	009140	5000	78 억	139626	N	N	1	N	N
17	20250227	090251	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19090	-10	5	-0.05	2120030	111	5.61	19100	19100	19090	24800	13370	19100	19099.37	8.89	-3	19380	19240	19060	18920	18740	19310	18990	79	5700	5000	11460	10	1	1570797	300	5.18	0.40	12	0.01	3683.00	47862.00	29900	20240523	-36.15	18520	20250210	3.08	20800	-8.22	20250102	18520	3.08	20250210	29900	-36.15	20240523	18520	3.08	20250210	2.27	N	009140	5000	78 억	139626	N	N	1	N	N
18	20250226	160243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19100	70	2	0.37	37606610	1977	221.39	19030	19200	18880	24700	13330	19030	19022.02	8.87	347	19270	19150	18990	18870	18710	19210	18930	79	5670	5000	11410	10	1	1570797	300	5.19	0.40	12	0.13	3683.00	47862.00	29900	20240523	-36.12	18520	20250210	3.13	20800	-8.17	20250102	18520	3.13	20250210	29900	-36.12	20240523	18520	3.13	20250210	2.28	N	009140	5000	78 억	139279	N	N	1	N	N
19	20250226	150244	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19090	60	2	0.32	32947540	1733	194.06	19030	19200	18880	24700	13330	19030	19011.85	8.87	184	19270	19150	18990	18870	18710	19210	18930	79	5670	5000	11410	10	1	1570797	300	5.18	0.40	12	0.11	3683.00	47862.00	29900	20240523	-36.15	18520	20250210	3.08	20800	-8.22	20250102	18520	3.08	20250210	29900	-36.15	20240523	18520	3.08	20250210	2.28	N	009140	5000	78 억	139279	N	N	0	N	N
20	20250226	140244	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19020	-10	5	-0.05	26606180	1400	156.77	19030	19200	18880	24700	13330	19030	19004.41	8.87	-19	19270	19150	18990	18870	18710	19210	18930	79	5670	5000	11410	10	1	1570797	299	5.16	0.40	12	0.09	3683.00	47862.00	29900	20240523	-36.39	18520	20250210	2.70	20800	-8.56	20250102	18520	2.70	20250210	29900	-36.39	20240523	18520	2.70	20250210	2.28	N	009140	5000	78 억	139279	N	N	0	N	N
21	20250226	130245	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19010	-20	5	-0.11	22026830	1158	129.68	19030	19200	18880	24700	13330	19030	19021.44	8.87	-64	19270	19150	18990	18870	18710	19210	18930	79	5670	5000	11410	10	1	1570797	299	5.16	0.40	12	0.07	3683.00	47862.00	29900	20240523	-36.42	18520	20250210	2.65	20800	-8.61	20250102	18520	2.65	20250210	29900	-36.42	20240523	18520	2.65	20250210	2.28	N	009140	5000	78 억	139279	N	N	0	N	N
22	20250226	120244	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19010	-20	5	-0.11	19897790	1046	117.13	19030	19200	18880	24700	13330	19030	19022.74	8.87	-29	19270	19150	18990	18870	18710	19210	18930	79	5670	5000	11410	10	1	1570797	299	5.16	0.40	12	0.07	3683.00	47862.00	29900	20240523	-36.42	18520	20250210	2.65	20800	-8.61	20250102	18520	2.65	20250210	29900	-36.42	20240523	18520	2.65	20250210	2.28	N	009140	5000	78 억	139279	N	N	0	N	N
23	20250226	110243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19000	-30	5	-0.16	19517660	1026	114.89	19030	19200	18880	24700	13330	19030	19023.06	8.87	-29	19270	19150	18990	18870	18710	19210	18930	79	5670	5000	11410	10	1	1570797	298	5.16	0.40	12	0.07	3683.00	47862.00	29900	20240523	-36.45	18520	20250210	2.59	20800	-8.65	20250102	18520	2.59	20250210	29900	-36.45	20240523	18520	2.59	20250210	2.28	N	009140	5000	78 억	139279	N	N	0	N	N
24	20250226	100243	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19090	60	2	0.32	17039120	895	100.22	19030	19200	18880	24700	13330	19030	19038.12	8.87	-27	19270	19150	18990	18870	18710	19210	18930	79	5670	5000	11410	10	1	1570797	300	5.18	0.40	12	0.06	3683.00	47862.00	29900	20240523	-36.15	18520	20250210	3.08	20800	-8.22	20250102	18520	3.08	20250210	29900	-36.15	20240523	18520	3.08	20250210	2.28	N	009140	5000	78 억	139279	N	N	0	N	N
25	20250226	090245	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19030	0	3	0.00	608960	32	3.58	19030	19030	19030	24700	13330	19030	19030.00	8.87	-4	19270	19150	18990	18870	18710	19210	18930	79	5670	5000	11410	10	1	1570797	299	5.17	0.40	12	0.00	3683.00	47862.00	29900	20240523	-36.35	18520	20250210	2.75	20800	-8.51	20250102	18520	2.75	20250210	29900	-36.35	20240523	18520	2.75	20250210	2.28	N	009140	5000	78 억	139279	N	N	0	N	N
26	20250225	160242	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19030	10	2	0.05	16841300	889	134.70	19020	19110	18830	24700	13320	19020	18944.09	8.87	-113	19326	19172	19046	18892	18766	19110	18830	79	5680	5000	11410	10	1	1570797	299	5.17	0.40	12	0.06	3683.00	47862.00	29900	20240523	-36.35	18520	20250210	2.75	20800	-8.51	20250102	18520	2.75	20250210	29900	-36.35	20240523	18520	2.75	20250210	2.37	N	009140	5000	78 억	139393	N	N	0	N	N
27	20250225	150242	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19030	10	2	0.05	14792250	781	118.33	19020	19110	18830	24700	13320	19020	18940.14	8.87	-103	19326	19172	19046	18892	18766	19110	18830	79	5680	5000	11410	10	1	1570797	299	5.17	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.35	18520	20250210	2.75	20800	-8.51	20250102	18520	2.75	20250210	29900	-36.35	20240523	18520	2.75	20250210	2.37	N	009140	5000	78 억	139393	N	N	0	N	N
28	20250225	140242	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19030	10	2	0.05	14149250	747	113.18	19020	19110	18830	24700	13320	19020	18941.43	8.87	-103	19326	19172	19046	18892	18766	19110	18830	79	5680	5000	11410	10	1	1570797	299	5.17	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.35	18520	20250210	2.75	20800	-8.51	20250102	18520	2.75	20250210	29900	-36.35	20240523	18520	2.75	20250210	2.37	N	009140	5000	78 억	139393	N	N	0	N	N
29	20250225	130242	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19060	40	2	0.21	13388490	707	107.12	19020	19110	18830	24700	13320	19020	18937.04	8.87	-96	19326	19172	19046	18892	18766	19110	18830	79	5680	5000	11410	10	1	1570797	299	5.18	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.25	18520	20250210	2.92	20800	-8.37	20250102	18520	2.92	20250210	29900	-36.25	20240523	18520	2.92	20250210	2.37	N	009140	5000	78 억	139393	N	N	0	N	N
30	20250225	120242	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19020	0	3	0.00	12950790	684	103.64	19020	19110	18830	24700	13320	19020	18933.90	8.87	-89	19326	19172	19046	18892	18766	19110	18830	79	5680	5000	11410	10	1	1570797	299	5.16	0.40	12	0.04	3683.00	47862.00	29900	20240523	-36.39	18520	20250210	2.70	20800	-8.56	20250102	18520	2.70	20250210	29900	-36.39	20240523	18520	2.70	20250210	2.37	N	009140	5000	78 억	139393	N	N	0	N	N
31	20250225	110242	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19110	90	2	0.47	10405430	549	83.18	19020	19110	18830	24700	13320	19020	18953.42	8.87	-89	19326	19172	19046	18892	18766	19110	18830	79	5680	5000	11410	10	1	1570797	300	5.19	0.40	12	0.03	3683.00	47862.00	29900	20240523	-36.09	18520	20250210	3.19	20800	-8.12	20250102	18520	3.19	20250210	29900	-36.09	20240523	18520	3.19	20250210	2.37	N	009140	5000	78 억	139393	N	N	0	N	N
32	20250225	100241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19020	0	3	0.00	6700780	353	53.48	19020	19110	18830	24700	13320	19020	18982.38	8.87	-55	19326	19172	19046	18892	18766	19110	18830	79	5680	5000	11410	10	1	1570797	299	5.16	0.40	12	0.02	3683.00	47862.00	29900	20240523	-36.39	18520	20250210	2.70	20800	-8.56	20250102	18520	2.70	20250210	29900	-36.39	20240523	18520	2.70	20250210	2.37	N	009140	5000	78 억	139393	N	N	0	N	N
33	20250225	090242	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19020	0	3	0.00	2485430	131	19.85	19020	19020	18940	24700	13320	19020	18972.75	8.87	-53	19326	19172	19046	18892	18766	19110	18830	79	5680	5000	11410	10	1	1570797	299	5.16	0.40	12	0.01	3683.00	47862.00	29900	20240523	-36.39	18520	20250210	2.70	20800	-8.56	20250102	18520	2.70	20250210	29900	-36.39	20240523	18520	2.70	20250210	2.37	N	009140	5000	78 억	139393	N	N	0	N	N
34	20250224	160240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19020	-80	5	-0.42	12506310	658	62.49	19200	19200	18920	24800	13370	19100	19006.55	8.88	-34	19266	19182	19016	18932	18766	19225	18975	79	5700	5000	11460	10	1	1570797	299	5.16	0.40	12	0.04	3683.00	47862.00	29900	20240523	-36.39	18520	20250210	2.70	20800	-8.56	20250102	18520	2.70	20250210	29900	-36.39	20240523	18520	2.70	20250210	2.40	N	009140	5000	78 억	139544	N	N	1	N	N
35	20250224	150240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19010	-90	5	-0.47	12011840	632	60.02	19200	19200	18920	24800	13370	19100	19006.08	8.88	-34	19266	19182	19016	18932	18766	19225	18975	79	5700	5000	11460	10	1	1570797	299	5.16	0.40	12	0.04	3683.00	47862.00	29900	20240523	-36.42	18520	20250210	2.65	20800	-8.61	20250102	18520	2.65	20250210	29900	-36.42	20240523	18520	2.65	20250210	2.40	N	009140	5000	78 억	139544	N	N	1	N	N
36	20250224	140241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19020	-80	5	-0.42	11764720	619	58.78	19200	19200	18920	24800	13370	19100	19006.01	8.88	-33	19266	19182	19016	18932	18766	19225	18975	79	5700	5000	11460	10	1	1570797	299	5.16	0.40	12	0.04	3683.00	47862.00	29900	20240523	-36.39	18520	20250210	2.70	20800	-8.56	20250102	18520	2.70	20250210	29900	-36.39	20240523	18520	2.70	20250210	2.40	N	009140	5000	78 억	139544	N	N	1	N	N
37	20250224	130240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18940	-160	5	-0.84	11707740	616	58.50	19200	19200	18920	24800	13370	19100	19006.07	8.88	-33	19266	19182	19016	18932	18766	19225	18975	79	5700	5000	11460	10	1	1570797	298	5.14	0.40	12	0.04	3683.00	47862.00	29900	20240523	-36.66	18520	20250210	2.27	20800	-8.94	20250102	18520	2.27	20250210	29900	-36.66	20240523	18520	2.27	20250210	2.40	N	009140	5000	78 억	139544	N	N	1	N	N
38	20250224	120240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19020	-80	5	-0.42	10836290	570	54.13	19200	19200	18920	24800	13370	19100	19011.04	8.88	-33	19266	19182	19016	18932	18766	19225	18975	79	5700	5000	11460	10	1	1570797	299	5.16	0.40	12	0.04	3683.00	47862.00	29900	20240523	-36.39	18520	20250210	2.70	20800	-8.56	20250102	18520	2.70	20250210	29900	-36.39	20240523	18520	2.70	20250210	2.40	N	009140	5000	78 억	139544	N	N	1	N	N
39	20250224	110240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19000	-100	5	-0.52	10570890	556	52.80	19200	19200	18920	24800	13370	19100	19012.39	8.88	-33	19266	19182	19016	18932	18766	19225	18975	79	5700	5000	11460	10	1	1570797	298	5.16	0.40	12	0.04	3683.00	47862.00	29900	20240523	-36.45	18520	20250210	2.59	20800	-8.65	20250102	18520	2.59	20250210	29900	-36.45	20240523	18520	2.59	20250210	2.40	N	009140	5000	78 억	139544	N	N	1	N	N
40	20250224	100239	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18920	-180	5	-0.94	5685650	298	28.30	19200	19200	18920	24800	13370	19100	19079.36	8.88	-14	19266	19182	19016	18932	18766	19225	18975	79	5700	5000	11460	10	1	1570797	297	5.14	0.40	12	0.02	3683.00	47862.00	29900	20240523	-36.72	18520	20250210	2.16	20800	-9.04	20250102	18520	2.16	20250210	29900	-36.72	20240523	18520	2.16	20250210	2.40	N	009140	5000	78 억	139544	N	N	1	N	N
41	20250224	090241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19110	10	2	0.05	959550	50	4.75	19200	19200	19110	24800	13370	19100	19191.00	8.88	-12	19266	19182	19016	18932	18766	19225	18975	79	5700	5000	11460	10	1	1570797	300	5.19	0.40	12	0.00	3683.00	47862.00	29900	20240523	-36.09	18520	20250210	3.19	20800	-8.12	20250102	18520	3.19	20250210	29900	-36.09	20240523	18520	3.19	20250210	2.40	N	009140	5000	78 억	139544	N	N	1	N	N
42	20250221	160239	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19100	110	2	0.58	20040610	1052	38.49	18850	19100	18850	24650	13300	18990	19050.01	8.90	-231	19396	19192	18976	18772	18556	19085	18665	79	5660	5000	11390	10	1	1570797	300	5.19	0.40	12	0.07	3683.00	47862.00	29900	20240523	-36.12	18520	20250210	3.13	20800	-8.17	20250102	18520	3.13	20250210	29900	-36.12	20240523	18520	3.13	20250210	2.42	N	009140	5000	78 억	139775	N	N	1	N	N
43	20250221	150240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19090	100	2	0.53	16297850	856	31.32	18850	19100	18850	24650	13300	18990	19039.54	8.90	-230	19396	19192	18976	18772	18556	19085	18665	79	5660	5000	11390	10	1	1570797	300	5.18	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.15	18520	20250210	3.08	20800	-8.22	20250102	18520	3.08	20250210	29900	-36.15	20240523	18520	3.08	20250210	2.42	N	009140	5000	78 억	139775	N	N	1	N	N
44	20250221	140239	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19100	110	2	0.58	16240680	853	31.21	18850	19100	18850	24650	13300	18990	19039.48	8.90	-229	19396	19192	18976	18772	18556	19085	18665	79	5660	5000	11390	10	1	1570797	300	5.19	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.12	18520	20250210	3.13	20800	-8.17	20250102	18520	3.13	20250210	29900	-36.12	20240523	18520	3.13	20250210	2.42	N	009140	5000	78 억	139775	N	N	1	N	N
45	20250221	130239	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19100	110	2	0.58	15477590	813	29.75	18850	19100	18850	24650	13300	18990	19037.63	8.90	-229	19396	19192	18976	18772	18556	19085	18665	79	5660	5000	11390	10	1	1570797	300	5.19	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.12	18520	20250210	3.13	20800	-8.17	20250102	18520	3.13	20250210	29900	-36.12	20240523	18520	3.13	20250210	2.42	N	009140	5000	78 억	139775	N	N	1	N	N
46	20250221	120240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19010	20	2	0.11	12825990	674	24.66	18850	19100	18850	24650	13300	18990	19029.66	8.90	-229	19396	19192	18976	18772	18556	19085	18665	79	5660	5000	11390	10	1	1570797	299	5.16	0.40	12	0.04	3683.00	47862.00	29900	20240523	-36.42	18520	20250210	2.65	20800	-8.61	20250102	18520	2.65	20250210	29900	-36.42	20240523	18520	2.65	20250210	2.42	N	009140	5000	78 억	139775	N	N	1	N	N
47	20250221	110239	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19090	100	2	0.53	11890750	625	22.87	18850	19100	18850	24650	13300	18990	19025.20	8.90	-234	19396	19192	18976	18772	18556	19085	18665	79	5660	5000	11390	10	1	1570797	300	5.18	0.40	12	0.04	3683.00	47862.00	29900	20240523	-36.15	18520	20250210	3.08	20800	-8.22	20250102	18520	3.08	20250210	29900	-36.15	20240523	18520	3.08	20250210	2.42	N	009140	5000	78 억	139775	N	N	1	N	N
48	20250221	100240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19080	90	2	0.47	3378690	179	6.55	18850	19100	18850	24650	13300	18990	18875.36	8.90	-14	19396	19192	18976	18772	18556	19085	18665	79	5660	5000	11390	10	1	1570797	300	5.18	0.40	12	0.01	3683.00	47862.00	29900	20240523	-36.19	18520	20250210	3.02	20800	-8.27	20250102	18520	3.02	20250210	29900	-36.19	20240523	18520	3.02	20250210	2.42	N	009140	5000	78 억	139775	N	N	1	N	N
49	20250221	090240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19100	110	2	0.58	3035100	161	5.89	18850	19100	18850	24650	13300	18990	18851.55	8.90	0	19396	19192	18976	18772	18556	19085	18665	79	5660	5000	11390	10	1	1570797	300	5.19	0.40	12	0.01	3683.00	47862.00	29900	20240523	-36.12	18520	20250210	3.13	20800	-8.17	20250102	18520	3.13	20250210	29900	-36.12	20240523	18520	3.13	20250210	2.42	N	009140	5000	78 억	139775	N	N	1	N	N
50	20250220	160239	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18990	30	2	0.16	51709830	2733	120.77	19180	19180	18760	24600	13280	18960	18920.54	8.89	64	19546	19252	19086	18792	18626	19170	18710	79	5640	5000	11370	10	1	1570797	298	5.16	0.40	12	0.17	3683.00	47862.00	29900	20240523	-36.49	18520	20250210	2.54	20800	-8.70	20250102	18520	2.54	20250210	29900	-36.49	20240523	18520	2.54	20250210	2.49	N	009140	5000	78 억	139711	N	N	1	N	N
51	20250220	150239	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19000	40	2	0.21	49036430	2592	114.54	19180	19180	18760	24600	13280	18960	18918.38	8.89	64	19546	19252	19086	18792	18626	19170	18710	79	5640	5000	11370	10	1	1570797	298	5.16	0.40	12	0.17	3683.00	47862.00	29900	20240523	-36.45	18520	20250210	2.59	20800	-8.65	20250102	18520	2.59	20250210	29900	-36.45	20240523	18520	2.59	20250210	2.49	N	009140	5000	78 억	139711	N	N	0	N	N
52	20250220	140240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19100	140	2	0.74	47521260	2512	111.00	19180	19180	18760	24600	13280	18960	18917.70	8.89	64	19546	19252	19086	18792	18626	19170	18710	79	5640	5000	11370	10	1	1570797	300	5.19	0.40	12	0.16	3683.00	47862.00	29900	20240523	-36.12	18520	20250210	3.13	20800	-8.17	20250102	18520	3.13	20250210	29900	-36.12	20240523	18520	3.13	20250210	2.49	N	009140	5000	78 억	139711	N	N	0	N	N
53	20250220	130238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18990	30	2	0.16	41322690	2186	96.60	19180	19180	18760	24600	13280	18960	18903.33	8.89	108	19546	19252	19086	18792	18626	19170	18710	79	5640	5000	11370	10	1	1570797	298	5.16	0.40	12	0.14	3683.00	47862.00	29900	20240523	-36.49	18520	20250210	2.54	20800	-8.70	20250102	18520	2.54	20250210	29900	-36.49	20240523	18520	2.54	20250210	2.49	N	009140	5000	78 억	139711	N	N	0	N	N
54	20250220	120239	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18960	0	3	0.00	39411710	2085	92.13	19180	19180	18760	24600	13280	18960	18902.50	8.89	108	19546	19252	19086	18792	18626	19170	18710	79	5640	5000	11370	10	1	1570797	298	5.15	0.40	12	0.13	3683.00	47862.00	29900	20240523	-36.59	18520	20250210	2.38	20800	-8.85	20250102	18520	2.38	20250210	29900	-36.59	20240523	18520	2.38	20250210	2.49	N	009140	5000	78 억	139711	N	N	0	N	N
55	20250220	110238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19000	40	2	0.21	22322800	1180	52.14	19180	19180	18810	24600	13280	18960	18917.63	8.89	110	19546	19252	19086	18792	18626	19170	18710	79	5640	5000	11370	10	1	1570797	298	5.16	0.40	12	0.08	3683.00	47862.00	29900	20240523	-36.45	18520	20250210	2.59	20800	-8.65	20250102	18520	2.59	20250210	29900	-36.45	20240523	18520	2.59	20250210	2.49	N	009140	5000	78 억	139711	N	N	0	N	N
56	20250220	100238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19040	80	2	0.42	10365470	547	24.17	19180	19180	18910	24600	13280	18960	18949.67	8.89	99	19546	19252	19086	18792	18626	19170	18710	79	5640	5000	11370	10	1	1570797	299	5.17	0.40	12	0.03	3683.00	47862.00	29900	20240523	-36.32	18520	20250210	2.81	20800	-8.46	20250102	18520	2.81	20250210	29900	-36.32	20240523	18520	2.81	20250210	2.49	N	009140	5000	78 억	139711	N	N	0	N	N
57	20250220	090240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19170	210	2	1.11	421950	22	0.97	19180	19180	19170	24600	13280	18960	19179.55	8.89	0	19546	19252	19086	18792	18626	19170	18710	79	5640	5000	11370	10	1	1570797	301	5.20	0.40	12	0.00	3683.00	47862.00	29900	20240523	-35.89	18520	20250210	3.51	20800	-7.84	20250102	18520	3.51	20250210	29900	-35.89	20240523	18520	3.51	20250210	2.49	N	009140	5000	78 억	139711	N	N	0	N	N
58	20250219	160237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18960	-50	5	-0.26	42970120	2263	92.82	19380	19380	18920	24700	13310	19010	18988.12	8.89	9	19243	19126	19013	18896	18783	19070	18840	79	5690	5000	11400	10	1	1570797	298	5.15	0.40	12	0.14	3683.00	47862.00	29900	20240523	-36.59	18520	20250210	2.38	20800	-8.85	20250102	18520	2.38	20250210	29900	-36.59	20240523	18520	2.38	20250210	2.56	N	009140	5000	78 억	139702	N	N	0	N	N
59	20250219	150238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19050	40	2	0.21	38457770	2025	83.06	19380	19380	18920	24700	13310	19010	18991.49	8.89	81	19243	19126	19013	18896	18783	19070	18840	79	5690	5000	11400	10	1	1570797	299	5.17	0.40	12	0.13	3683.00	47862.00	29900	20240523	-36.29	18520	20250210	2.86	20800	-8.41	20250102	18520	2.86	20250210	29900	-36.29	20240523	18520	2.86	20250210	2.56	N	009140	5000	78 억	139702	N	N	0	N	N
60	20250219	140237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19070	60	2	0.32	8884140	467	19.16	19380	19380	18960	24700	13310	19010	19023.85	8.89	23	19243	19126	19013	18896	18783	19070	18840	79	5690	5000	11400	10	1	1570797	300	5.18	0.40	12	0.03	3683.00	47862.00	29900	20240523	-36.22	18520	20250210	2.97	20800	-8.32	20250102	18520	2.97	20250210	29900	-36.22	20240523	18520	2.97	20250210	2.56	N	009140	5000	78 억	139702	N	N	0	N	N
61	20250219	130238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19100	90	2	0.47	5027940	264	10.83	19380	19380	18960	24700	13310	19010	19045.23	8.89	0	19243	19126	19013	18896	18783	19070	18840	79	5690	5000	11400	10	1	1570797	300	5.19	0.40	12	0.02	3683.00	47862.00	29900	20240523	-36.12	18520	20250210	3.13	20800	-8.17	20250102	18520	3.13	20250210	29900	-36.12	20240523	18520	3.13	20250210	2.56	N	009140	5000	78 억	139702	N	N	0	N	N
62	20250219	120238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19060	50	2	0.26	4989780	262	10.75	19380	19380	18960	24700	13310	19010	19044.96	8.89	0	19243	19126	19013	18896	18783	19070	18840	79	5690	5000	11400	10	1	1570797	299	5.18	0.40	12	0.02	3683.00	47862.00	29900	20240523	-36.25	18520	20250210	2.92	20800	-8.37	20250102	18520	2.92	20250210	29900	-36.25	20240523	18520	2.92	20250210	2.56	N	009140	5000	78 억	139702	N	N	0	N	N
63	20250219	110238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19120	110	2	0.58	4894390	257	10.54	19380	19380	18960	24700	13310	19010	19044.32	8.89	-2	19243	19126	19013	18896	18783	19070	18840	79	5690	5000	11400	10	1	1570797	300	5.19	0.40	12	0.02	3683.00	47862.00	29900	20240523	-36.05	18520	20250210	3.24	20800	-8.08	20250102	18520	3.24	20250210	29900	-36.05	20240523	18520	3.24	20250210	2.56	N	009140	5000	78 억	139702	N	N	0	N	N
64	20250219	100237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19150	140	2	0.74	1413390	74	3.04	19380	19380	18960	24700	13310	19010	19099.86	8.89	-2	19243	19126	19013	18896	18783	19070	18840	79	5690	5000	11400	10	1	1570797	301	5.20	0.40	12	0.00	3683.00	47862.00	29900	20240523	-35.95	18520	20250210	3.40	20800	-7.93	20250102	18520	3.40	20250210	29900	-35.95	20240523	18520	3.40	20250210	2.56	N	009140	5000	78 억	139702	N	N	0	N	N
65	20250219	090238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19380	370	2	1.95	213180	11	0.45	19380	19380	19380	24700	13310	19010	19380.00	8.89	-1	19243	19126	19013	18896	18783	19070	18840	79	5690	5000	11400	10	1	1570797	304	5.26	0.40	12	0.00	3683.00	47862.00	29900	20240523	-35.18	18520	20250210	4.64	20800	-6.83	20250102	18520	4.64	20250210	29900	-35.18	20240523	18520	4.64	20250210	2.56	N	009140	5000	78 억	139702	N	N	0	N	N
66	20250218	160237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19010	70	2	0.37	46356650	2438	41.00	19130	19130	18900	24600	13260	18940	19014.21	8.92	-267	19213	19076	18943	18806	18673	19010	18740	79	5660	5000	11360	10	1	1570797	299	5.16	0.40	12	0.16	3683.00	47862.00	29900	20240523	-36.42	18520	20250210	2.65	20800	-8.61	20250102	18520	2.65	20250210	29900	-36.42	20240523	18520	2.65	20250210	2.58	N	009140	5000	78 억	140059	N	N	0	N	N
67	20250218	150238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19020	80	2	0.42	43619350	2294	38.58	19130	19130	18900	24600	13260	18940	19014.54	8.92	-298	19213	19076	18943	18806	18673	19010	18740	79	5660	5000	11360	10	1	1570797	299	5.16	0.40	12	0.15	3683.00	47862.00	29900	20240523	-36.39	18520	20250210	2.70	20800	-8.56	20250102	18520	2.70	20250210	29900	-36.39	20240523	18520	2.70	20250210	2.58	N	009140	5000	78 억	140059	N	N	0	N	N
68	20250218	140238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19050	110	2	0.58	40777870	2144	36.06	19130	19130	18900	24600	13260	18940	19019.53	8.92	-320	19213	19076	18943	18806	18673	19010	18740	79	5660	5000	11360	10	1	1570797	299	5.17	0.40	12	0.14	3683.00	47862.00	29900	20240523	-36.29	18520	20250210	2.86	20800	-8.41	20250102	18520	2.86	20250210	29900	-36.29	20240523	18520	2.86	20250210	2.58	N	009140	5000	78 억	140059	N	N	0	N	N
69	20250218	130237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19050	110	2	0.58	40587790	2134	35.89	19130	19130	18900	24600	13260	18940	19019.58	8.92	-320	19213	19076	18943	18806	18673	19010	18740	79	5660	5000	11360	10	1	1570797	299	5.17	0.40	12	0.14	3683.00	47862.00	29900	20240523	-36.29	18520	20250210	2.86	20800	-8.41	20250102	18520	2.86	20250210	29900	-36.29	20240523	18520	2.86	20250210	2.58	N	009140	5000	78 억	140059	N	N	0	N	N
70	20250218	120237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19050	110	2	0.58	40340520	2121	35.67	19130	19130	18900	24600	13260	18940	19019.58	8.92	-323	19213	19076	18943	18806	18673	19010	18740	79	5660	5000	11360	10	1	1570797	299	5.17	0.40	12	0.14	3683.00	47862.00	29900	20240523	-36.29	18520	20250210	2.86	20800	-8.41	20250102	18520	2.86	20250210	29900	-36.29	20240523	18520	2.86	20250210	2.58	N	009140	5000	78 억	140059	N	N	0	N	N
71	20250218	110237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18950	10	2	0.05	36230730	1904	32.02	19130	19130	18900	24600	13260	18940	19028.74	8.92	-363	19213	19076	18943	18806	18673	19010	18740	79	5660	5000	11360	10	1	1570797	298	5.15	0.40	12	0.12	3683.00	47862.00	29900	20240523	-36.62	18520	20250210	2.32	20800	-8.89	20250102	18520	2.32	20250210	29900	-36.62	20240523	18520	2.32	20250210	2.58	N	009140	5000	78 억	140059	N	N	0	N	N
72	20250218	100237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19050	110	2	0.58	3344890	176	2.96	19130	19130	18940	24600	13260	18940	19005.06	8.92	-13	19213	19076	18943	18806	18673	19010	18740	79	5660	5000	11360	10	1	1570797	299	5.17	0.40	12	0.01	3683.00	47862.00	29900	20240523	-36.29	18520	20250210	2.86	20800	-8.41	20250102	18520	2.86	20250210	29900	-36.29	20240523	18520	2.86	20250210	2.58	N	009140	5000	78 억	140059	N	N	0	N	N
73	20250218	090237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19110	170	2	0.90	1200030	63	1.06	19130	19130	18990	24600	13260	18940	19048.10	8.92	-5	19213	19076	18943	18806	18673	19010	18740	79	5660	5000	11360	10	1	1570797	300	5.19	0.40	12	0.00	3683.00	47862.00	29900	20240523	-36.09	18520	20250210	3.19	20800	-8.12	20250102	18520	3.19	20250210	29900	-36.09	20240523	18520	3.19	20250210	2.58	N	009140	5000	78 억	140059	N	N	0	N	N
74	20250217	160237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18940	-30	5	-0.16	112662450	5945	175.94	19020	19080	18810	24650	13280	18970	18950.79	8.79	2002	19170	19070	18890	18790	18610	18980	18700	79	5680	5000	11380	10	1	1570797	298	5.14	0.40	12	0.38	3683.00	47862.00	29900	20240523	-36.66	18520	20250210	2.27	20800	-8.94	20250102	18520	2.27	20250210	29900	-36.66	20240523	18520	2.27	20250210	2.65	N	009140	5000	78 억	138048	N	N	0	N	N
75	20250217	150237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18900	-70	5	-0.37	108529850	5727	169.49	19020	19080	18810	24650	13280	18970	18950.56	8.79	2069	19170	19070	18890	18790	18610	18980	18700	79	5680	5000	11380	10	1	1570797	297	5.13	0.39	12	0.36	3683.00	47862.00	29900	20240523	-36.79	18520	20250210	2.05	20800	-9.13	20250102	18520	2.05	20250210	29900	-36.79	20240523	18520	2.05	20250210	2.65	N	009140	5000	78 억	138048	N	N	0	N	N
76	20250217	140236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18990	20	2	0.11	67745050	3576	105.83	19020	19080	18810	24650	13280	18970	18944.37	8.79	1902	19170	19070	18890	18790	18610	18980	18700	79	5680	5000	11380	10	1	1570797	298	5.16	0.40	12	0.23	3683.00	47862.00	29900	20240523	-36.49	18520	20250210	2.54	20800	-8.70	20250102	18520	2.54	20250210	29900	-36.49	20240523	18520	2.54	20250210	2.65	N	009140	5000	78 억	138048	N	N	0	N	N
77	20250217	130238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18970	0	3	0.00	31792180	1684	49.84	19020	19020	18810	24650	13280	18970	18878.97	8.79	521	19170	19070	18890	18790	18610	18980	18700	79	5680	5000	11380	10	1	1570797	298	5.15	0.40	12	0.11	3683.00	47862.00	29900	20240523	-36.56	18520	20250210	2.43	20800	-8.80	20250102	18520	2.43	20250210	29900	-36.56	20240523	18520	2.43	20250210	2.65	N	009140	5000	78 억	138048	N	N	0	N	N
78	20250217	120238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18880	-90	5	-0.47	24622600	1304	38.59	19020	19020	18810	24650	13280	18970	18882.36	8.79	244	19170	19070	18890	18790	18610	18980	18700	79	5680	5000	11380	10	1	1570797	297	5.13	0.39	12	0.08	3683.00	47862.00	29900	20240523	-36.86	18520	20250210	1.94	20800	-9.23	20250102	18520	1.94	20250210	29900	-36.86	20240523	18520	1.94	20250210	2.65	N	009140	5000	78 억	138048	N	N	0	N	N
79	20250217	110237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19000	30	2	0.16	15288540	811	24.00	19020	19020	18810	24650	13280	18970	18851.47	8.79	256	19170	19070	18890	18790	18610	18980	18700	79	5680	5000	11380	10	1	1570797	298	5.16	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.45	18520	20250210	2.59	20800	-8.65	20250102	18520	2.59	20250210	29900	-36.45	20240523	18520	2.59	20250210	2.65	N	009140	5000	78 억	138048	N	N	0	N	N
80	20250217	100236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18950	-20	5	-0.11	1536870	81	2.40	19020	19020	18950	24650	13280	18970	18973.70	8.79	-66	19170	19070	18890	18790	18610	18980	18700	79	5680	5000	11380	10	1	1570797	298	5.15	0.40	12	0.01	3683.00	47862.00	29900	20240523	-36.62	18520	20250210	2.32	20800	-8.89	20250102	18520	2.32	20250210	29900	-36.62	20240523	18520	2.32	20250210	2.65	N	009140	5000	78 억	138048	N	N	0	N	N
81	20250217	090236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18960	-10	5	-0.05	1309130	69	2.04	19020	19020	18960	24650	13280	18970	18972.90	8.79	-63	19170	19070	18890	18790	18610	18980	18700	79	5680	5000	11380	10	1	1570797	298	5.15	0.40	12	0.00	3683.00	47862.00	29900	20240523	-36.59	18520	20250210	2.38	20800	-8.85	20250102	18520	2.38	20250210	29900	-36.59	20240523	18520	2.38	20250210	2.65	N	009140	5000	78 억	138048	N	N	0	N	N
82	20250214	160235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18970	10	2	0.05	63803680	3377	216.34	18990	18990	18710	24600	13280	18960	18893.53	8.83	-49	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	298	5.15	0.40	12	0.21	3683.00	47862.00	29900	20240523	-36.56	18520	20250210	2.43	20800	-8.80	20250102	18520	2.43	20250210	29900	-36.56	20240523	18520	2.43	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
83	20250214	150235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18930	-30	5	-0.16	47047820	2493	159.71	18990	18990	18710	24600	13280	18960	18871.97	8.83	94	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	297	5.14	0.40	12	0.16	3683.00	47862.00	29900	20240523	-36.69	18520	20250210	2.21	20800	-8.99	20250102	18520	2.21	20250210	29900	-36.69	20240523	18520	2.21	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
84	20250214	140236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18940	-20	5	-0.11	35533360	1883	120.63	18990	18990	18710	24600	13280	18960	18870.61	8.83	54	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	298	5.14	0.40	12	0.12	3683.00	47862.00	29900	20240523	-36.66	18520	20250210	2.27	20800	-8.94	20250102	18520	2.27	20250210	29900	-36.66	20240523	18520	2.27	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
85	20250214	130236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18960	0	3	0.00	30807370	1632	104.55	18990	18990	18710	24600	13280	18960	18877.06	8.83	15	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	298	5.15	0.40	12	0.10	3683.00	47862.00	29900	20240523	-36.59	18520	20250210	2.38	20800	-8.85	20250102	18520	2.38	20250210	29900	-36.59	20240523	18520	2.38	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
86	20250214	120236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18930	-30	5	-0.16	19860890	1054	67.52	18990	18990	18710	24600	13280	18960	18843.35	8.83	69	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	297	5.14	0.40	12	0.07	3683.00	47862.00	29900	20240523	-36.69	18520	20250210	2.21	20800	-8.99	20250102	18520	2.21	20250210	29900	-36.69	20240523	18520	2.21	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
87	20250214	110235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18930	-30	5	-0.16	11165620	593	37.99	18990	18990	18710	24600	13280	18960	18829.04	8.83	52	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	297	5.14	0.40	12	0.04	3683.00	47862.00	29900	20240523	-36.69	18520	20250210	2.21	20800	-8.99	20250102	18520	2.21	20250210	29900	-36.69	20240523	18520	2.21	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
88	20250214	100235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18960	0	3	0.00	5674130	301	19.28	18990	18990	18710	24600	13280	18960	18850.93	8.83	53	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	298	5.15	0.40	12	0.02	3683.00	47862.00	29900	20240523	-36.59	18520	20250210	2.38	20800	-8.85	20250102	18520	2.38	20250210	29900	-36.59	20240523	18520	2.38	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
89	20250214	090236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18990	30	2	0.16	1270720	67	4.29	18990	18990	18960	24600	13280	18960	18965.97	8.83	-1	19226	19092	18856	18722	18486	19160	18790	79	5640	5000	11370	10	1	1570797	298	5.16	0.40	12	0.00	3683.00	47862.00	29900	20240523	-36.49	18520	20250210	2.54	20800	-8.70	20250102	18520	2.54	20250210	29900	-36.49	20240523	18520	2.54	20250210	2.65	N	009140	5000	78 억	138647	N	N	2	N	N
90	20250213	160234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18960	20	2	0.11	29438720	1561	193.91	18940	18990	18620	24600	13260	18940	18858.89	8.86	-180	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	298	5.15	0.40	12	0.10	3683.00	47862.00	29900	20240523	-36.59	18520	20250210	2.38	20800	-8.85	20250102	18520	2.38	20250210	29900	-36.59	20240523	18520	2.38	20250210	2.63	N	009140	5000	78 억	139110	N	N	2	N	N
91	20250213	150234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18900	-40	5	-0.21	21715110	1153	143.23	18940	18990	18620	24600	13260	18940	18833.57	8.86	-162	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	297	5.13	0.39	12	0.07	3683.00	47862.00	29900	20240523	-36.79	18520	20250210	2.05	20800	-9.13	20250102	18520	2.05	20250210	29900	-36.79	20240523	18520	2.05	20250210	2.63	N	009140	5000	78 억	139110	N	N	0	N	N
92	20250213	140234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18910	-30	5	-0.16	15328000	815	101.24	18940	18990	18620	24600	13260	18940	18807.36	8.86	-110	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	297	5.13	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.76	18520	20250210	2.11	20800	-9.09	20250102	18520	2.11	20250210	29900	-36.76	20240523	18520	2.11	20250210	2.63	N	009140	5000	78 억	139110	N	N	0	N	N
93	20250213	130234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18920	-20	5	-0.11	14124270	751	93.29	18940	18990	18620	24600	13260	18940	18807.28	8.86	-113	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	297	5.14	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.72	18520	20250210	2.16	20800	-9.04	20250102	18520	2.16	20250210	29900	-36.72	20240523	18520	2.16	20250210	2.63	N	009140	5000	78 억	139110	N	N	0	N	N
94	20250213	120234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18930	-10	5	-0.05	13146040	699	86.83	18940	18990	18620	24600	13260	18940	18806.92	8.86	-162	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	297	5.14	0.40	12	0.04	3683.00	47862.00	29900	20240523	-36.69	18520	20250210	2.21	20800	-8.99	20250102	18520	2.21	20250210	29900	-36.69	20240523	18520	2.21	20250210	2.63	N	009140	5000	78 억	139110	N	N	0	N	N
95	20250213	110233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18720	-220	5	-1.16	10815280	575	71.43	18940	18990	18620	24600	13260	18940	18809.18	8.86	-212	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	294	5.08	0.39	12	0.04	3683.00	47862.00	29900	20240523	-37.39	18520	20250210	1.08	20800	-10.00	20250102	18520	1.08	20250210	29900	-37.39	20240523	18520	1.08	20250210	2.63	N	009140	5000	78 억	139110	N	N	0	N	N
96	20250213	100235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18890	-50	5	-0.26	4776730	254	31.55	18940	18990	18710	24600	13260	18940	18806.02	8.86	-91	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	297	5.13	0.39	12	0.02	3683.00	47862.00	29900	20240523	-36.82	18520	20250210	2.00	20800	-9.18	20250102	18520	2.00	20250210	29900	-36.82	20240523	18520	2.00	20250210	2.63	N	009140	5000	78 억	139110	N	N	0	N	N
97	20250213	090233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18990	50	2	0.26	775140	41	5.09	18940	18990	18890	24600	13260	18940	18905.85	8.86	-1	19093	19016	18903	18826	18713	18960	18770	79	5660	5000	11360	10	1	1570797	298	5.16	0.40	12	0.00	3683.00	47862.00	29900	20240523	-36.49	18520	20250210	2.54	20800	-8.70	20250102	18520	2.54	20250210	29900	-36.49	20240523	18520	2.54	20250210	2.63	N	009140	5000	78 억	139110	N	N	0	N	N
98	20250212	160233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18940	-40	5	-0.21	15222840	805	17.61	18980	18980	18790	24650	13290	18980	18910.36	8.86	-62	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	298	5.14	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.66	18520	20250210	2.27	20800	-8.94	20250102	18520	2.27	20250210	29900	-36.66	20240523	18520	2.27	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
99	20250212	150233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18940	-40	5	-0.21	13745520	727	15.90	18980	18980	18790	24650	13290	18980	18907.18	8.86	-61	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	298	5.14	0.40	12	0.05	3683.00	47862.00	29900	20240523	-36.66	18520	20250210	2.27	20800	-8.94	20250102	18520	2.27	20250210	29900	-36.66	20240523	18520	2.27	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
100	20250212	140233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18960	-20	5	-0.11	9961520	526	11.51	18980	18980	18800	24650	13290	18980	18938.25	8.86	-40	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	298	5.15	0.40	12	0.03	3683.00	47862.00	29900	20240523	-36.59	18520	20250210	2.38	20800	-8.85	20250102	18520	2.38	20250210	29900	-36.59	20240523	18520	2.38	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
101	20250212	130233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18830	-150	5	-0.79	9186070	485	10.61	18980	18980	18800	24650	13290	18980	18940.35	8.86	-33	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	296	5.11	0.39	12	0.03	3683.00	47862.00	29900	20240523	-37.02	18520	20250210	1.67	20800	-9.47	20250102	18520	1.67	20250210	29900	-37.02	20240523	18520	1.67	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
102	20250212	120233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18970	-10	5	-0.05	3916550	207	4.53	18980	18980	18800	24650	13290	18980	18920.53	8.86	-27	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	298	5.15	0.40	12	0.01	3683.00	47862.00	29900	20240523	-36.56	18520	20250210	2.43	20800	-8.80	20250102	18520	2.43	20250210	29900	-36.56	20240523	18520	2.43	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
103	20250212	110233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18980	0	3	0.00	2085150	110	2.41	18980	18980	18810	24650	13290	18980	18955.91	8.86	-22	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	298	5.15	0.40	12	0.01	3683.00	47862.00	29900	20240523	-36.52	18520	20250210	2.48	20800	-8.75	20250102	18520	2.48	20250210	29900	-36.52	20240523	18520	2.48	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
104	20250212	100233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18980	0	3	0.00	2028230	107	2.34	18980	18980	18810	24650	13290	18980	18955.42	8.86	-22	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	298	5.15	0.40	12	0.01	3683.00	47862.00	29900	20240523	-36.52	18520	20250210	2.48	20800	-8.75	20250102	18520	2.48	20250210	29900	-36.52	20240523	18520	2.48	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
105	20250212	090234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18980	0	3	0.00	132860	7	0.15	18980	18980	18980	24650	13290	18980	18980.00	8.86	-1	19406	19192	18956	18742	18506	19300	18850	79	5670	5000	11380	10	1	1570797	298	5.15	0.40	12	0.00	3683.00	47862.00	29900	20240523	-36.52	18520	20250210	2.48	20800	-8.75	20250102	18520	2.48	20250210	29900	-36.52	20240523	18520	2.48	20250210	2.28	N	009140	5000	78 억	139173	N	N	0	N	N
106	20250211	160232	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18980	260	2	1.39	86177410	4568	29.35	18880	19170	18720	24300	13110	18720	18865.46	8.84	318	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	298	5.15	0.40	12	0.29	3683.00	47862.00	29900	20240523	-36.52	18520	20250210	2.48	20800	-8.75	20250102	18520	2.48	20250210	29900	-36.52	20240523	18520	2.48	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
107	20250211	150233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18840	120	2	0.64	73679130	3909	25.12	18880	19170	18720	24300	13110	18720	18848.59	8.84	360	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	296	5.12	0.39	12	0.25	3683.00	47862.00	29900	20240523	-36.99	18520	20250210	1.73	20800	-9.42	20250102	18520	1.73	20250210	29900	-36.99	20240523	18520	1.73	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
108	20250211	140233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18890	170	2	0.91	58430530	3102	19.93	18880	19170	18720	24300	13110	18720	18836.41	8.84	393	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	297	5.13	0.39	12	0.20	3683.00	47862.00	29900	20240523	-36.82	18520	20250210	2.00	20800	-9.18	20250102	18520	2.00	20250210	29900	-36.82	20240523	18520	2.00	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
109	20250211	130231	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18850	130	2	0.69	44013910	2336	15.01	18880	19170	18720	24300	13110	18720	18841.57	8.84	171	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	296	5.12	0.39	12	0.15	3683.00	47862.00	29900	20240523	-36.96	18520	20250210	1.78	20800	-9.38	20250102	18520	1.78	20250210	29900	-36.96	20240523	18520	1.78	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
110	20250211	120232	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18750	30	2	0.16	36207210	1921	12.34	18880	19170	18720	24300	13110	18720	18848.11	8.84	152	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	295	5.09	0.39	12	0.12	3683.00	47862.00	29900	20240523	-37.29	18520	20250210	1.24	20800	-9.86	20250102	18520	1.24	20250210	29900	-37.29	20240523	18520	1.24	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
111	20250211	110233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18780	60	2	0.32	32885650	1744	11.21	18880	19170	18720	24300	13110	18720	18856.45	8.84	156	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	295	5.10	0.39	12	0.11	3683.00	47862.00	29900	20240523	-37.19	18520	20250210	1.40	20800	-9.71	20250102	18520	1.40	20250210	29900	-37.19	20240523	18520	1.40	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
112	20250211	100232	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18830	110	2	0.59	10911810	581	3.73	18880	18880	18720	24300	13110	18720	18781.08	8.84	-32	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	296	5.11	0.39	12	0.04	3683.00	47862.00	29900	20240523	-37.02	18520	20250210	1.67	20800	-9.47	20250102	18520	1.67	20250210	29900	-37.02	20240523	18520	1.67	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
113	20250211	090233	57	100.00	KOSPI		전기·전자	N	N	N	N	N	18880	160	2	0.85	415360	22	0.14	18880	18880	18880	24300	13110	18720	18880.00	8.84	-5	19613	19166	18843	18396	18073	19005	18235	79	5580	5000	11230	10	1	1570797	297	5.13	0.39	12	0.00	3683.00	47862.00	29900	20240523	-36.86	18520	20250210	1.94	20800	-9.23	20250102	18520	1.94	20250210	29900	-36.86	20240523	18520	1.94	20250210	2.20	N	009140	5000	78 억	138856	N	N	0	N	N
114	20250210	160231	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18720	-570	5	-2.95	291849150	15559	501.58	19150	19290	18520	25050	13510	19290	18757.58	8.80	711	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	294	5.08	0.39	12	0.99	3683.00	47862.00	29900	20240523	-37.39	18520	20250210	1.08	20800	-10.00	20250102	18520	1.08	20250210	29900	-37.39	20240523	18520	1.08	20250210	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
115	20250210	150232	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18740	-550	5	-2.85	275404040	14680	473.24	19150	19290	18520	25050	13510	19290	18760.49	8.80	910	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	294	5.09	0.39	12	0.93	3683.00	47862.00	29900	20240523	-37.32	18520	20250210	1.19	20800	-9.90	20250102	18520	1.19	20250210	29900	-37.32	20240523	18520	1.19	20250210	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
116	20250210	140232	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18720	-570	5	-2.95	271940250	14495	467.28	19150	19290	18520	25050	13510	19290	18760.97	8.80	934	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	294	5.08	0.39	12	0.92	3683.00	47862.00	29900	20240523	-37.39	18520	20250210	1.08	20800	-10.00	20250102	18520	1.08	20250210	29900	-37.39	20240523	18520	1.08	20250210	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
117	20250210	130232	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18680	-610	5	-3.16	257978460	13746	443.13	19150	19290	18520	25050	13510	19290	18767.53	8.80	941	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	293	5.07	0.39	12	0.88	3683.00	47862.00	29900	20240523	-37.53	18520	20250210	0.86	20800	-10.19	20250102	18520	0.86	20250210	29900	-37.53	20240523	18520	0.86	20250210	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
118	20250210	120231	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18760	-530	5	-2.75	193454490	10286	331.59	19150	19290	18520	25050	13510	19290	18807.55	8.80	466	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	295	5.09	0.39	12	0.65	3683.00	47862.00	29900	20240523	-37.26	18520	20250210	1.30	20800	-9.81	20250102	18520	1.30	20250210	29900	-37.26	20240523	18520	1.30	20250210	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
119	20250210	110231	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18960	-330	5	-1.71	92712180	4891	157.67	19150	19290	18520	25050	13510	19290	18955.67	8.80	-125	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	298	5.15	0.40	12	0.31	3683.00	47862.00	29900	20240523	-36.59	18520	20250210	2.38	20800	-8.85	20250102	18520	2.38	20250210	29900	-36.59	20240523	18520	2.38	20250210	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
120	20250210	100230	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	18880	-410	5	-2.13	51658200	2716	87.56	19150	19290	18520	25050	13510	19290	19019.96	8.80	-151	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	297	5.13	0.39	12	0.17	3683.00	47862.00	29900	20240523	-36.86	18520	20250210	1.94	20800	-9.23	20250102	18520	1.94	20250210	29900	-36.86	20240523	18520	1.94	20250210	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
121	20250210	090231	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19290	0	3	0.00	0	0	0.00	0	0	0	25050	13510	19290	0.00	8.80	0	19676	19482	19316	19122	18956	19400	19040	79	5760	5000	11570	10	1	1570797	303	5.24	0.40	12	0.00	3683.00	47862.00	29900	20240523	-35.48	18870	20250203	2.23	20800	-7.26	20250102	18870	2.23	20250203	29900	-35.48	20240523	18870	2.23	20250203	2.21	N	009140	5000	78 억	138184	N	N	0	N	N
122	20250207	160229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19290	-100	5	-0.52	59710570	3102	88.40	19510	19510	19150	25200	13580	19390	19246.28	8.82	-264	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	303	5.24	0.40	12	0.20	3683.00	47862.00	29900	20240523	-35.48	18870	20250203	2.23	20800	-7.26	20250102	18870	2.23	20250203	29900	-35.48	20240523	18870	2.23	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
123	20250207	150230	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19240	-150	5	-0.77	30531520	1582	45.08	19510	19510	19160	25200	13580	19390	19295.74	8.82	-101	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	302	5.22	0.40	12	0.10	3683.00	47862.00	29900	20240523	-35.65	18870	20250203	1.96	20800	-7.50	20250102	18870	1.96	20250203	29900	-35.65	20240523	18870	1.96	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
124	20250207	140229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19200	-190	5	-0.98	29762880	1542	43.94	19510	19510	19160	25200	13580	19390	19297.89	8.82	-101	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	302	5.21	0.40	12	0.10	3683.00	47862.00	29900	20240523	-35.79	18870	20250203	1.75	20800	-7.69	20250102	18870	1.75	20250203	29900	-35.79	20240523	18870	1.75	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
125	20250207	130229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19190	-200	5	-1.03	29032820	1504	42.86	19510	19510	19160	25200	13580	19390	19300.15	8.82	-97	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	301	5.21	0.40	12	0.10	3683.00	47862.00	29900	20240523	-35.82	18870	20250203	1.70	20800	-7.74	20250102	18870	1.70	20250203	29900	-35.82	20240523	18870	1.70	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
126	20250207	120228	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19280	-110	5	-0.57	25110190	1300	37.05	19510	19510	19160	25200	13580	19390	19311.93	8.82	-64	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	303	5.23	0.40	12	0.08	3683.00	47862.00	29900	20240523	-35.52	18870	20250203	2.17	20800	-7.31	20250102	18870	2.17	20250203	29900	-35.52	20240523	18870	2.17	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
127	20250207	110229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19230	-160	5	-0.83	22764530	1178	33.57	19510	19510	19160	25200	13580	19390	19321.23	8.82	-54	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	302	5.22	0.40	12	0.07	3683.00	47862.00	29900	20240523	-35.69	18870	20250203	1.91	20800	-7.55	20250102	18870	1.91	20250203	29900	-35.69	20240523	18870	1.91	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
128	20250207	100229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19160	-230	5	-1.19	21034600	1088	31.01	19510	19510	19160	25200	13580	19390	19329.96	8.82	-43	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	301	5.20	0.40	12	0.07	3683.00	47862.00	29900	20240523	-35.92	18870	20250203	1.54	20800	-7.88	20250102	18870	1.54	20250203	29900	-35.92	20240523	18870	1.54	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
129	20250207	090229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19500	110	2	0.57	9764110	502	14.31	19510	19510	19390	25200	13580	19390	19458.62	8.82	-38	19610	19500	19350	19240	19090	19555	19295	79	5810	5000	11630	10	1	1570797	306	5.29	0.41	12	0.03	3683.00	47862.00	29900	20240523	-34.78	18870	20250203	3.34	20800	-6.25	20250102	18870	3.34	20250203	29900	-34.78	20240523	18870	3.34	20250203	2.18	N	009140	5000	78 억	138543	N	N	1	N	N
130	20250206	160225	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19390	40	2	0.21	67948370	3508	94.81	19350	19460	19200	25150	13550	19350	19369.55	8.80	390	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	305	5.26	0.41	12	0.22	3683.00	47862.00	29900	20240523	-35.15	18870	20250203	2.76	20800	-6.78	20250102	18870	2.76	20250203	29900	-35.15	20240523	18870	2.76	20250203	2.23	N	009140	5000	78 억	138153	N	N	1	N	N
131	20250206	150226	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19440	90	2	0.47	66591070	3438	92.92	19350	19460	19200	25150	13550	19350	19369.13	8.80	396	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	305	5.28	0.41	12	0.22	3683.00	47862.00	29900	20240523	-34.98	18870	20250203	3.02	20800	-6.54	20250102	18870	3.02	20250203	29900	-34.98	20240523	18870	3.02	20250203	2.23	N	009140	5000	78 억	138153	N	N	0	N	N
132	20250206	140227	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19350	0	3	0.00	45388690	2343	63.32	19350	19440	19200	25150	13550	19350	19372.04	8.80	144	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	304	5.25	0.40	12	0.15	3683.00	47862.00	29900	20240523	-35.28	18870	20250203	2.54	20800	-6.97	20250102	18870	2.54	20250203	29900	-35.28	20240523	18870	2.54	20250203	2.23	N	009140	5000	78 억	138153	N	N	0	N	N
133	20250206	130226	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19300	-50	5	-0.26	42429230	2190	59.19	19350	19440	19200	25150	13550	19350	19374.08	8.80	165	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	303	5.24	0.40	12	0.14	3683.00	47862.00	29900	20240523	-35.45	18870	20250203	2.28	20800	-7.21	20250102	18870	2.28	20250203	29900	-35.45	20240523	18870	2.28	20250203	2.23	N	009140	5000	78 억	138153	N	N	0	N	N
134	20250206	120224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19320	-30	5	-0.16	40316450	2080	56.22	19350	19440	19200	25150	13550	19350	19382.91	8.80	166	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	303	5.25	0.40	12	0.13	3683.00	47862.00	29900	20240523	-35.38	18870	20250203	2.38	20800	-7.12	20250102	18870	2.38	20250203	29900	-35.38	20240523	18870	2.38	20250203	2.23	N	009140	5000	78 억	138153	N	N	0	N	N
135	20250206	110219	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19360	10	2	0.05	40200710	2074	56.05	19350	19440	19200	25150	13550	19350	19383.18	8.80	169	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	304	5.26	0.40	12	0.13	3683.00	47862.00	29900	20240523	-35.25	18870	20250203	2.60	20800	-6.92	20250102	18870	2.60	20250203	29900	-35.25	20240523	18870	2.60	20250203	2.23	N	009140	5000	78 억	138153	N	N	0	N	N
136	20250206	100225	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19350	0	3	0.00	38826720	2003	54.14	19350	19440	19200	25150	13550	19350	19384.28	8.80	190	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	304	5.25	0.40	12	0.13	3683.00	47862.00	29900	20240523	-35.28	18870	20250203	2.54	20800	-6.97	20250102	18870	2.54	20250203	29900	-35.28	20240523	18870	2.54	20250203	2.23	N	009140	5000	78 억	138153	N	N	0	N	N
137	20250206	090226	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19400	50	2	0.26	8523460	440	11.89	19350	19400	19200	25150	13550	19350	19371.50	8.80	-182	19563	19456	19263	19156	18963	19510	19210	79	5800	5000	11610	10	1	1570797	305	5.27	0.41	12	0.03	3683.00	47862.00	29900	20240523	-35.12	18870	20250203	2.81	20800	-6.73	20250102	18870	2.81	20250203	29900	-35.12	20240523	18870	2.81	20250203	2.23	N	009140	5000	78 억	138153	N	N	0	N	N
138	20250205	160223	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19350	80	2	0.42	70949530	3700	91.74	19270	19370	19070	25050	13490	19270	19175.55	8.79	19	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	304	5.25	0.40	12	0.24	3683.00	47862.00	29900	20240523	-35.28	18870	20250203	2.54	20800	-6.97	20250102	18870	2.54	20250203	29900	-35.28	20240523	18870	2.54	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
139	20250205	150224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19360	90	2	0.47	70930180	3699	91.72	19270	19370	19070	25050	13490	19270	19175.50	8.79	18	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	304	5.26	0.40	12	0.24	3683.00	47862.00	29900	20240523	-35.25	18870	20250203	2.60	20800	-6.92	20250102	18870	2.60	20250203	29900	-35.25	20240523	18870	2.60	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
140	20250205	140224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19360	90	2	0.47	68750610	3586	88.92	19270	19370	19070	25050	13490	19270	19171.95	8.79	16	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	304	5.26	0.40	12	0.23	3683.00	47862.00	29900	20240523	-35.25	18870	20250203	2.60	20800	-6.92	20250102	18870	2.60	20250203	29900	-35.25	20240523	18870	2.60	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
141	20250205	130224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19270	0	3	0.00	59405720	3101	76.89	19270	19270	19070	25050	13490	19270	19156.96	8.79	12	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	303	5.23	0.40	12	0.20	3683.00	47862.00	29900	20240523	-35.55	18870	20250203	2.12	20800	-7.36	20250102	18870	2.12	20250203	29900	-35.55	20240523	18870	2.12	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
142	20250205	120225	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19200	-70	5	-0.36	27395180	1434	35.56	19270	19270	19070	25050	13490	19270	19104.03	8.79	40	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	302	5.21	0.40	12	0.09	3683.00	47862.00	29900	20240523	-35.79	18870	20250203	1.75	20800	-7.69	20250102	18870	1.75	20250203	29900	-35.79	20240523	18870	1.75	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
143	20250205	110223	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19200	-70	5	-0.36	25131730	1316	32.63	19270	19270	19070	25050	13490	19270	19097.06	8.79	40	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	302	5.21	0.40	12	0.08	3683.00	47862.00	29900	20240523	-35.79	18870	20250203	1.75	20800	-7.69	20250102	18870	1.75	20250203	29900	-35.79	20240523	18870	1.75	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
144	20250205	100224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19220	-50	5	-0.26	19948140	1045	25.91	19270	19270	19070	25050	13490	19270	19089.13	8.79	43	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	302	5.22	0.40	12	0.07	3683.00	47862.00	29900	20240523	-35.72	18870	20250203	1.85	20800	-7.60	20250102	18870	1.85	20250203	29900	-35.72	20240523	18870	1.85	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
145	20250205	090227	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19270	0	3	0.00	0	0	0.00	0	0	0	25050	13490	19270	0.00	8.79	0	19530	19400	19250	19120	18970	19465	19185	79	5780	5000	11560	10	1	1570797	303	5.23	0.40	12	0.00	3683.00	47862.00	29900	20240523	-35.55	18870	20250203	2.12	20800	-7.36	20250102	18870	2.12	20250203	29900	-35.55	20240523	18870	2.12	20250203	2.22	N	009140	5000	78 억	138135	N	N	1	N	N
146	20250204	160221	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19270	120	2	0.63	77842420	4032	33.82	19150	19380	19100	24850	13410	19150	19306.16	8.81	-327	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	303	5.23	0.40	12	0.26	3683.00	47862.00	29900	20240523	-35.55	18870	20250203	2.12	20800	-7.36	20250102	18870	2.12	20250203	29900	-35.55	20240523	18870	2.12	20250203	2.21	N	009140	5000	78 억	138464	N	N	1	N	N
147	20250204	150222	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19270	120	2	0.63	77206510	3999	33.54	19150	19380	19100	24850	13410	19150	19306.45	8.81	-313	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	303	5.23	0.40	12	0.25	3683.00	47862.00	29900	20240523	-35.55	18870	20250203	2.12	20800	-7.36	20250102	18870	2.12	20250203	29900	-35.55	20240523	18870	2.12	20250203	2.21	N	009140	5000	78 억	138464	N	N	0	N	N
148	20250204	140221	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19310	160	2	0.84	74599370	3863	32.40	19150	19380	19100	24850	13410	19150	19311.25	8.81	-306	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	303	5.24	0.40	12	0.25	3683.00	47862.00	29900	20240523	-35.42	18870	20250203	2.33	20800	-7.16	20250102	18870	2.33	20250203	29900	-35.42	20240523	18870	2.33	20250203	2.21	N	009140	5000	78 억	138464	N	N	0	N	N
149	20250204	130222	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19340	190	2	0.99	74329030	3849	32.28	19150	19380	19100	24850	13410	19150	19311.26	8.81	-307	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	304	5.25	0.40	12	0.25	3683.00	47862.00	29900	20240523	-35.32	18870	20250203	2.49	20800	-7.02	20250102	18870	2.49	20250203	29900	-35.32	20240523	18870	2.49	20250203	2.21	N	009140	5000	78 억	138464	N	N	0	N	N
150	20250204	120224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19340	190	2	0.99	74290450	3847	32.27	19150	19380	19100	24850	13410	19150	19311.27	8.81	-307	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	304	5.25	0.40	12	0.24	3683.00	47862.00	29900	20240523	-35.32	18870	20250203	2.49	20800	-7.02	20250102	18870	2.49	20250203	29900	-35.32	20240523	18870	2.49	20250203	2.21	N	009140	5000	78 억	138464	N	N	0	N	N
151	20250204	110219	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19330	180	2	0.94	70154380	3633	30.47	19150	19380	19100	24850	13410	19150	19310.32	8.81	-225	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	304	5.25	0.40	12	0.23	3683.00	47862.00	29900	20240523	-35.35	18870	20250203	2.44	20800	-7.07	20250102	18870	2.44	20250203	29900	-35.35	20240523	18870	2.44	20250203	2.21	N	009140	5000	78 억	138464	N	N	0	N	N
152	20250204	100222	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19180	30	2	0.16	4991530	261	2.19	19150	19180	19100	24850	13410	19150	19124.64	8.81	-151	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	301	5.21	0.40	12	0.02	3683.00	47862.00	29900	20240523	-35.85	18870	20250203	1.64	20800	-7.79	20250102	18870	1.64	20250203	29900	-35.85	20240523	18870	1.64	20250203	2.21	N	009140	5000	78 억	138464	N	N	0	N	N
153	20250204	090222	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19150	0	3	0.00	114900	6	0.05	19150	19150	19150	24850	13410	19150	19150.00	8.81	0	19923	19536	19203	18816	18483	19370	18650	79	5700	5000	11490	10	1	1570797	301	5.20	0.40	12	0.00	3683.00	47862.00	29900	20240523	-35.95	18870	20250203	1.48	20800	-7.93	20250102	18870	1.48	20250203	29900	-35.95	20240523	18870	1.48	20250203	2.21	N	009140	5000	78 억	138464	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History