KissMeData/004770/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

2024-11-17 15:27:48 +09:00

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20240229	160157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2235	-5	5	-0.22	362516395	162129	143.18	2235	2250	2225	2910	1570	2240	2235.98	3.23	-18665	2266	2252	2246	2232	2226	2250	2230	193	670	500	1610	5	1	36702884	820	15.41	1.06	12	0.44	145.00	2101.00	2910	20230223	-23.20	2100	20230726	6.43	2430	-8.02	20240109	2225	0.45	20240229	2810	-20.46	20230302	2100	6.43	20230726	6.40	N	004770	500	193 억	1183755	N	N	62	N	N
3	20240229	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2235	-5	5	-0.22	293764940	131370	116.01	2235	2250	2225	2910	1570	2240	2236.16	3.23	-18665	2266	2252	2246	2232	2226	2250	2230	193	670	500	1610	5	1	36702884	820	15.41	1.06	12	0.36	145.00	2101.00	2910	20230223	-23.20	2100	20230726	6.43	2430	-8.02	20240109	2225	0.45	20240229	2810	-20.46	20230302	2100	6.43	20230726	6.40	N	004770	500	193 억	1183755	N	N	173	N	N
4	20240229	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2240	0	3	0.00	271153395	121264	107.09	2235	2250	2225	2910	1570	2240	2236.06	3.23	-17365	2266	2252	2246	2232	2226	2250	2230	193	670	500	1610	5	1	36702884	822	15.45	1.07	12	0.33	145.00	2101.00	2910	20230223	-23.02	2100	20230726	6.67	2430	-7.82	20240109	2225	0.67	20240229	2810	-20.28	20230302	2100	6.67	20230726	6.40	N	004770	500	193 억	1183755	N	N	173	N	N
5	20240229	130158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	5	2	0.22	232693320	104084	91.92	2235	2250	2225	2910	1570	2240	2235.63	3.23	-15962	2266	2252	2246	2232	2226	2250	2230	193	670	500	1610	5	1	36702884	824	15.48	1.07	12	0.28	145.00	2101.00	2910	20230223	-22.85	2100	20230726	6.90	2430	-7.61	20240109	2225	0.90	20240229	2810	-20.11	20230302	2100	6.90	20230726	6.40	N	004770	500	193 억	1183755	N	N	173	N	N
6	20240229	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	5	2	0.22	207335430	92752	81.91	2235	2250	2225	2910	1570	2240	2235.37	3.23	-15957	2266	2252	2246	2232	2226	2250	2230	193	670	500	1610	5	1	36702884	824	15.48	1.07	12	0.25	145.00	2101.00	2910	20230223	-22.85	2100	20230726	6.90	2430	-7.61	20240109	2225	0.90	20240229	2810	-20.11	20230302	2100	6.90	20230726	6.40	N	004770	500	193 억	1183755	N	N	173	N	N
7	20240229	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2240	0	3	0.00	148861100	66616	58.83	2235	2245	2225	2910	1570	2240	2234.61	3.23	-14234	2266	2252	2246	2232	2226	2250	2230	193	670	500	1610	5	1	36702884	822	15.45	1.07	12	0.18	145.00	2101.00	2910	20230223	-23.02	2100	20230726	6.67	2430	-7.82	20240109	2225	0.67	20240229	2810	-20.28	20230302	2100	6.67	20230726	6.40	N	004770	500	193 억	1183755	N	N	173	N	N
8	20240229	100159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	5	2	0.22	111414745	49874	44.04	2235	2245	2225	2910	1570	2240	2233.92	3.23	-7366	2266	2252	2246	2232	2226	2250	2230	193	670	500	1610	5	1	36702884	824	15.48	1.07	12	0.14	145.00	2101.00	2910	20230223	-22.85	2100	20230726	6.90	2430	-7.61	20240109	2225	0.90	20240229	2810	-20.11	20230302	2100	6.90	20230726	6.40	N	004770	500	193 억	1183755	N	N	173	N	N
9	20240229	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2240	0	3	0.00	13513575	6045	5.34	2235	2240	2235	2910	1570	2240	2235.50	3.23	610	2266	2252	2246	2232	2226	2250	2230	193	670	500	1610	5	1	36702884	822	15.45	1.07	12	0.02	145.00	2101.00	2910	20230223	-23.02	2100	20230726	6.67	2430	-7.82	20240109	2235	0.22	20240229	2810	-20.28	20230302	2100	6.67	20230726	6.40	N	004770	500	193 억	1183755	N	N	173	N	N
10	20240228	160148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2240	0	3	0.00	249322120	110859	52.79	2250	2260	2240	2910	1570	2240	2249.02	3.25	-8763	2283	2261	2248	2226	2213	2255	2220	193	670	500	1610	5	1	36702884	822	15.45	1.07	12	0.30	145.00	2101.00	2910	20230223	-23.02	2100	20230726	6.67	2430	-7.82	20240109	2235	0.22	20240227	2845	-21.27	20230228	2100	6.67	20230726	6.41	N	004770	500	193 억	1192494	N	N	173	N	N
11	20240228	150151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	10	2	0.45	211326480	93962	44.75	2250	2260	2240	2910	1570	2240	2249.06	3.25	-3831	2283	2261	2248	2226	2213	2255	2220	193	670	500	1610	5	1	36702884	826	15.52	1.07	12	0.26	145.00	2101.00	2910	20230223	-22.68	2100	20230726	7.14	2430	-7.41	20240109	2235	0.67	20240227	2845	-20.91	20230228	2100	7.14	20230726	6.41	N	004770	500	193 억	1192494	N	N	13	N	N
12	20240228	140158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	10	2	0.45	189476690	84224	40.11	2250	2260	2240	2910	1570	2240	2249.68	3.25	-3827	2283	2261	2248	2226	2213	2255	2220	193	670	500	1610	5	1	36702884	826	15.52	1.07	12	0.23	145.00	2101.00	2910	20230223	-22.68	2100	20230726	7.14	2430	-7.41	20240109	2235	0.67	20240227	2845	-20.91	20230228	2100	7.14	20230726	6.41	N	004770	500	193 억	1192494	N	N	13	N	N
13	20240228	130157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	10	2	0.45	159577850	70914	33.77	2250	2260	2240	2910	1570	2240	2250.30	3.25	-3827	2283	2261	2248	2226	2213	2255	2220	193	670	500	1610	5	1	36702884	826	15.52	1.07	12	0.19	145.00	2101.00	2910	20230223	-22.68	2100	20230726	7.14	2430	-7.41	20240109	2235	0.67	20240227	2845	-20.91	20230228	2100	7.14	20230726	6.41	N	004770	500	193 억	1192494	N	N	13	N	N
14	20240228	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2245	5	2	0.22	122348455	54344	25.88	2250	2260	2240	2910	1570	2240	2251.37	3.25	-2357	2283	2261	2248	2226	2213	2255	2220	193	670	500	1610	5	1	36702884	824	15.48	1.07	12	0.15	145.00	2101.00	2910	20230223	-22.85	2100	20230726	6.90	2430	-7.61	20240109	2235	0.45	20240227	2845	-21.09	20230228	2100	6.90	20230726	6.41	N	004770	500	193 억	1192494	N	N	13	N	N
15	20240228	110154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	10	2	0.45	82024115	36379	17.32	2250	2260	2245	2910	1570	2240	2254.71	3.25	-581	2283	2261	2248	2226	2213	2255	2220	193	670	500	1610	5	1	36702884	826	15.52	1.07	12	0.10	145.00	2101.00	2910	20230223	-22.68	2100	20230726	7.14	2430	-7.41	20240109	2235	0.67	20240227	2845	-20.91	20230228	2100	7.14	20230726	6.41	N	004770	500	193 억	1192494	N	N	13	N	N
16	20240228	100158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	15	2	0.67	58310275	25848	12.31	2250	2260	2245	2910	1570	2240	2255.89	3.25	-218	2283	2261	2248	2226	2213	2255	2220	193	670	500	1610	5	1	36702884	828	15.55	1.07	12	0.07	145.00	2101.00	2910	20230223	-22.51	2100	20230726	7.38	2430	-7.20	20240109	2235	0.89	20240227	2845	-20.74	20230228	2100	7.38	20230726	6.41	N	004770	500	193 억	1192494	N	N	13	N	N
17	20240228	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	10	2	0.45	2852600	1269	0.60	2250	2250	2245	2910	1570	2240	2247.91	3.25	-79	2283	2261	2248	2226	2213	2255	2220	193	670	500	1610	5	1	36702884	826	15.52	1.07	12	0.00	145.00	2101.00	2910	20230223	-22.68	2100	20230726	7.14	2430	-7.41	20240109	2235	0.67	20240227	2845	-20.91	20230228	2100	7.14	20230726	6.41	N	004770	500	193 억	1192494	N	N	13	N	N
18	20240227	160158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2240	-15	5	-0.67	470466645	209366	269.29	2250	2270	2235	2930	1580	2255	2247.12	3.28	-3382	2285	2270	2255	2240	2225	2277	2247	193	675	500	1620	5	1	36702884	822	15.45	1.07	12	0.57	145.00	2101.00	2930	20230221	-23.55	2100	20230726	6.67	2430	-7.82	20240109	2235	0.22	20240227	2845	-21.27	20230228	2100	6.67	20230726	6.46	N	004770	500	193 억	1202149	N	N	13	N	N
19	20240227	150158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-5	5	-0.22	451667085	200976	258.50	2250	2270	2235	2930	1580	2255	2247.37	3.28	-3382	2285	2270	2255	2240	2225	2277	2247	193	675	500	1620	5	1	36702884	826	15.52	1.07	12	0.55	145.00	2101.00	2930	20230221	-23.21	2100	20230726	7.14	2430	-7.41	20240109	2235	0.67	20240227	2845	-20.91	20230228	2100	7.14	20230726	6.46	N	004770	500	193 억	1202149	N	N	21	N	N
20	20240227	140159	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-5	5	-0.22	422289050	187883	241.66	2250	2270	2235	2930	1580	2255	2247.62	3.28	-3179	2285	2270	2255	2240	2225	2277	2247	193	675	500	1620	5	1	36702884	826	15.52	1.07	12	0.51	145.00	2101.00	2930	20230221	-23.21	2100	20230726	7.14	2430	-7.41	20240109	2235	0.67	20240227	2845	-20.91	20230228	2100	7.14	20230726	6.46	N	004770	500	193 억	1202149	N	N	21	N	N
21	20240227	130149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-5	5	-0.22	384814740	171170	220.17	2250	2270	2235	2930	1580	2255	2248.14	3.28	-2157	2285	2270	2255	2240	2225	2277	2247	193	675	500	1620	5	1	36702884	826	15.52	1.07	12	0.47	145.00	2101.00	2930	20230221	-23.21	2100	20230726	7.14	2430	-7.41	20240109	2235	0.67	20240227	2845	-20.91	20230228	2100	7.14	20230726	6.46	N	004770	500	193 억	1202149	N	N	21	N	N
22	20240227	120158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-5	5	-0.22	367838815	163620	210.45	2250	2270	2235	2930	1580	2255	2248.13	3.28	1143	2285	2270	2255	2240	2225	2277	2247	193	675	500	1620	5	1	36702884	826	15.52	1.07	12	0.45	145.00	2101.00	2930	20230221	-23.21	2100	20230726	7.14	2430	-7.41	20240109	2235	0.67	20240227	2845	-20.91	20230228	2100	7.14	20230726	6.46	N	004770	500	193 억	1202149	N	N	21	N	N
23	20240227	110158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-5	5	-0.22	327884530	145831	187.57	2250	2270	2235	2930	1580	2255	2248.39	3.28	339	2285	2270	2255	2240	2225	2277	2247	193	675	500	1620	5	1	36702884	826	15.52	1.07	12	0.40	145.00	2101.00	2930	20230221	-23.21	2100	20230726	7.14	2430	-7.41	20240109	2235	0.67	20240227	2845	-20.91	20230228	2100	7.14	20230726	6.46	N	004770	500	193 억	1202149	N	N	21	N	N
24	20240227	100157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	0	3	0.00	186791865	82897	106.63	2250	2270	2245	2930	1580	2255	2253.30	3.28	-1533	2285	2270	2255	2240	2225	2277	2247	193	675	500	1620	5	1	36702884	828	15.55	1.07	12	0.23	145.00	2101.00	2930	20230221	-23.04	2100	20230726	7.38	2430	-7.20	20240109	2240	0.67	20240226	2845	-20.74	20230228	2100	7.38	20230726	6.46	N	004770	500	193 억	1202149	N	N	21	N	N
25	20240227	090158	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	5	2	0.22	10294280	4575	5.88	2250	2260	2250	2930	1580	2255	2250.12	3.28	747	2285	2270	2255	2240	2225	2277	2247	193	675	500	1620	5	1	36702884	829	15.59	1.08	12	0.01	145.00	2101.00	2930	20230221	-22.87	2100	20230726	7.62	2430	-7.00	20240109	2240	0.89	20240226	2845	-20.56	20230228	2100	7.62	20230726	6.46	N	004770	500	193 억	1202149	N	N	21	N	N
26	20240226	160157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	5	2	0.22	173644830	76817	34.62	2245	2270	2240	2925	1575	2250	2260.50	3.32	-18444	2286	2267	2256	2237	2226	2262	2232	193	675	500	1620	5	1	36702884	828	15.55	1.07	12	0.21	145.00	2101.00	2940	20230220	-23.30	2100	20230726	7.38	2430	-7.20	20240109	2240	0.67	20240226	2845	-20.74	20230228	2100	7.38	20230726	6.43	N	004770	500	193 억	1218091	N	N	21	N	N
27	20240226	150157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	15	2	0.67	164044980	72567	32.70	2245	2270	2240	2925	1575	2250	2260.60	3.32	-18466	2286	2267	2256	2237	2226	2262	2232	193	675	500	1620	5	1	36702884	831	15.62	1.08	12	0.20	145.00	2101.00	2940	20230220	-22.96	2100	20230726	7.86	2430	-6.79	20240109	2240	1.12	20240226	2845	-20.39	20230228	2100	7.86	20230726	6.43	N	004770	500	193 억	1218091	N	N	6	N	N
28	20240226	140157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	15	2	0.67	146194050	64669	29.14	2245	2270	2240	2925	1575	2250	2260.65	3.32	-17266	2286	2267	2256	2237	2226	2262	2232	193	675	500	1620	5	1	36702884	831	15.62	1.08	12	0.18	145.00	2101.00	2940	20230220	-22.96	2100	20230726	7.86	2430	-6.79	20240109	2240	1.12	20240226	2845	-20.39	20230228	2100	7.86	20230726	6.43	N	004770	500	193 억	1218091	N	N	6	N	N
29	20240226	130156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	10	2	0.44	135685740	60020	27.05	2245	2270	2240	2925	1575	2250	2260.68	3.32	-15033	2286	2267	2256	2237	2226	2262	2232	193	675	500	1620	5	1	36702884	829	15.59	1.08	12	0.16	145.00	2101.00	2940	20230220	-23.13	2100	20230726	7.62	2430	-7.00	20240109	2240	0.89	20240226	2845	-20.56	20230228	2100	7.62	20230726	6.43	N	004770	500	193 억	1218091	N	N	6	N	N
30	20240226	120157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	10	2	0.44	129157965	57134	25.75	2245	2270	2240	2925	1575	2250	2260.61	3.32	-13837	2286	2267	2256	2237	2226	2262	2232	193	675	500	1620	5	1	36702884	829	15.59	1.08	12	0.16	145.00	2101.00	2940	20230220	-23.13	2100	20230726	7.62	2430	-7.00	20240109	2240	0.89	20240226	2845	-20.56	20230228	2100	7.62	20230726	6.43	N	004770	500	193 억	1218091	N	N	6	N	N
31	20240226	110157	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	15	2	0.67	96567595	42731	19.26	2245	2270	2240	2925	1575	2250	2259.90	3.32	-8485	2286	2267	2256	2237	2226	2262	2232	193	675	500	1620	5	1	36702884	831	15.62	1.08	12	0.12	145.00	2101.00	2940	20230220	-22.96	2100	20230726	7.86	2430	-6.79	20240109	2240	1.12	20240226	2845	-20.39	20230228	2100	7.86	20230726	6.43	N	004770	500	193 억	1218091	N	N	6	N	N
32	20240226	100155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	15	2	0.67	55201090	24451	11.02	2245	2270	2240	2925	1575	2250	2257.62	3.32	-4214	2286	2267	2256	2237	2226	2262	2232	193	675	500	1620	5	1	36702884	831	15.62	1.08	12	0.07	145.00	2101.00	2940	20230220	-22.96	2100	20230726	7.86	2430	-6.79	20240109	2240	1.12	20240226	2845	-20.39	20230228	2100	7.86	20230726	6.43	N	004770	500	193 억	1218091	N	N	6	N	N
33	20240226	090153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2255	5	2	0.22	11807005	5259	2.37	2245	2255	2240	2925	1575	2250	2245.10	3.32	43	2286	2267	2256	2237	2226	2262	2232	193	675	500	1620	5	1	36702884	828	15.55	1.07	12	0.01	145.00	2101.00	2940	20230220	-23.30	2100	20230726	7.38	2430	-7.20	20240109	2240	0.67	20240226	2845	-20.74	20230228	2100	7.38	20230726	6.43	N	004770	500	193 억	1218091	N	N	6	N	N
34	20240223	160155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2250	-10	5	-0.44	499626715	221223	123.75	2275	2275	2245	2935	1585	2260	2258.48	3.43	-38266	2283	2271	2263	2251	2243	2267	2247	193	675	500	1620	5	1	36702884	826	15.52	1.07	12	0.60	145.00	2101.00	3030	20230217	-25.74	2100	20230726	7.14	2430	-7.41	20240109	2245	0.22	20240223	2910	-22.68	20230223	2100	7.14	20230726	6.44	N	004770	500	193 억	1257884	N	N	6	N	N
35	20240223	150156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	0	3	0.00	436475935	193157	108.05	2275	2275	2250	2935	1585	2260	2259.70	3.43	-38596	2283	2271	2263	2251	2243	2267	2247	193	675	500	1620	5	1	36702884	829	15.59	1.08	12	0.53	145.00	2101.00	3030	20230217	-25.41	2100	20230726	7.62	2430	-7.00	20240109	2250	0.44	20240223	2910	-22.34	20230223	2100	7.62	20230726	6.44	N	004770	500	193 억	1257884	N	N	21	N	N
36	20240223	140155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	5	2	0.22	285359120	126082	70.53	2275	2275	2255	2935	1585	2260	2263.28	3.43	-43042	2283	2271	2263	2251	2243	2267	2247	193	675	500	1620	5	1	36702884	831	15.62	1.08	12	0.34	145.00	2101.00	3030	20230217	-25.25	2100	20230726	7.86	2430	-6.79	20240109	2250	0.67	20240131	2910	-22.16	20230223	2100	7.86	20230726	6.44	N	004770	500	193 억	1257884	N	N	21	N	N
37	20240223	130155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	5	2	0.22	265938625	117519	65.74	2275	2275	2255	2935	1585	2260	2262.94	3.43	-42750	2283	2271	2263	2251	2243	2267	2247	193	675	500	1620	5	1	36702884	831	15.62	1.08	12	0.32	145.00	2101.00	3030	20230217	-25.25	2100	20230726	7.86	2430	-6.79	20240109	2250	0.67	20240131	2910	-22.16	20230223	2100	7.86	20230726	6.44	N	004770	500	193 억	1257884	N	N	21	N	N
38	20240223	120155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	0	3	0.00	230867295	102002	57.06	2275	2275	2255	2935	1585	2260	2263.36	3.43	-33246	2283	2271	2263	2251	2243	2267	2247	193	675	500	1620	5	1	36702884	829	15.59	1.08	12	0.28	145.00	2101.00	3030	20230217	-25.41	2100	20230726	7.62	2430	-7.00	20240109	2250	0.44	20240131	2910	-22.34	20230223	2100	7.62	20230726	6.44	N	004770	500	193 억	1257884	N	N	21	N	N
39	20240223	110156	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	5	2	0.22	200811080	88731	49.63	2275	2275	2255	2935	1585	2260	2263.14	3.43	-33246	2283	2271	2263	2251	2243	2267	2247	193	675	500	1620	5	1	36702884	831	15.62	1.08	12	0.24	145.00	2101.00	3030	20230217	-25.25	2100	20230726	7.86	2430	-6.79	20240109	2250	0.67	20240131	2910	-22.16	20230223	2100	7.86	20230726	6.44	N	004770	500	193 억	1257884	N	N	21	N	N
40	20240223	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	10	2	0.44	159123755	70334	39.34	2275	2275	2255	2935	1585	2260	2262.40	3.43	-31581	2283	2271	2263	2251	2243	2267	2247	193	675	500	1620	5	1	36702884	833	15.66	1.08	12	0.19	145.00	2101.00	3030	20230217	-25.08	2100	20230726	8.10	2430	-6.58	20240109	2250	0.89	20240131	2910	-21.99	20230223	2100	8.10	20230726	6.44	N	004770	500	193 억	1257884	N	N	21	N	N
41	20240223	090155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	5	2	0.22	17753170	7810	4.37	2275	2275	2265	2935	1585	2260	2273.13	3.43	-1531	2283	2271	2263	2251	2243	2267	2247	193	675	500	1620	5	1	36702884	831	15.62	1.08	12	0.02	145.00	2101.00	3030	20230217	-25.25	2100	20230726	7.86	2430	-6.79	20240109	2250	0.67	20240131	2910	-22.16	20230223	2100	7.86	20230726	6.44	N	004770	500	193 억	1257884	N	N	21	N	N
42	20240222	160149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	-5	5	-0.22	389696900	172150	68.87	2265	2275	2255	2940	1590	2265	2263.73	3.49	-21374	2308	2286	2273	2251	2238	2280	2245	193	675	500	1630	5	1	36702884	829	15.59	1.08	12	0.47	145.00	2101.00	3030	20230217	-25.41	2100	20230726	7.62	2430	-7.00	20240109	2250	0.44	20240131	2910	-22.34	20230223	2100	7.62	20230726	6.44	N	004770	500	193 억	1279234	N	N	21	N	N
43	20240222	150154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	-5	5	-0.22	363241695	160439	64.18	2265	2275	2255	2940	1590	2265	2264.05	3.49	-21122	2308	2286	2273	2251	2238	2280	2245	193	675	500	1630	5	1	36702884	829	15.59	1.08	12	0.44	145.00	2101.00	3030	20230217	-25.41	2100	20230726	7.62	2430	-7.00	20240109	2250	0.44	20240131	2910	-22.34	20230223	2100	7.62	20230726	6.44	N	004770	500	193 억	1279234	N	N	1	N	N
44	20240222	140155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	5	2	0.22	260441300	115012	46.01	2265	2270	2255	2940	1590	2265	2264.47	3.49	-13716	2308	2286	2273	2251	2238	2280	2245	193	675	500	1630	5	1	36702884	833	15.66	1.08	12	0.31	145.00	2101.00	3030	20230217	-25.08	2100	20230726	8.10	2430	-6.58	20240109	2250	0.89	20240131	2910	-21.99	20230223	2100	8.10	20230726	6.44	N	004770	500	193 억	1279234	N	N	1	N	N
45	20240222	130155	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	0	3	0.00	200881390	88727	35.49	2265	2270	2255	2940	1590	2265	2264.04	3.49	-9676	2308	2286	2273	2251	2238	2280	2245	193	675	500	1630	5	1	36702884	831	15.62	1.08	12	0.24	145.00	2101.00	3030	20230217	-25.25	2100	20230726	7.86	2430	-6.79	20240109	2250	0.67	20240131	2910	-22.16	20230223	2100	7.86	20230726	6.44	N	004770	500	193 억	1279234	N	N	1	N	N
46	20240222	120154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	5	2	0.22	142486885	62945	25.18	2265	2270	2255	2940	1590	2265	2263.67	3.49	-9497	2308	2286	2273	2251	2238	2280	2245	193	675	500	1630	5	1	36702884	833	15.66	1.08	12	0.17	145.00	2101.00	3030	20230217	-25.08	2100	20230726	8.10	2430	-6.58	20240109	2250	0.89	20240131	2910	-21.99	20230223	2100	8.10	20230726	6.44	N	004770	500	193 억	1279234	N	N	1	N	N
47	20240222	110154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	5	2	0.22	113193300	50016	20.01	2265	2270	2255	2940	1590	2265	2263.14	3.49	-7074	2308	2286	2273	2251	2238	2280	2245	193	675	500	1630	5	1	36702884	833	15.66	1.08	12	0.14	145.00	2101.00	3030	20230217	-25.08	2100	20230726	8.10	2430	-6.58	20240109	2250	0.89	20240131	2910	-21.99	20230223	2100	8.10	20230726	6.44	N	004770	500	193 억	1279234	N	N	1	N	N
48	20240222	100154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	0	3	0.00	80952220	35789	14.32	2265	2270	2255	2940	1590	2265	2261.93	3.49	-2069	2308	2286	2273	2251	2238	2280	2245	193	675	500	1630	5	1	36702884	831	15.62	1.08	12	0.10	145.00	2101.00	3030	20230217	-25.25	2100	20230726	7.86	2430	-6.79	20240109	2250	0.67	20240131	2910	-22.16	20230223	2100	7.86	20230726	6.44	N	004770	500	193 억	1279234	N	N	1	N	N
49	20240222	090153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	5	2	0.22	16405405	7247	2.90	2265	2270	2260	2940	1590	2265	2263.75	3.49	218	2308	2286	2273	2251	2238	2280	2245	193	675	500	1630	5	1	36702884	833	15.66	1.08	12	0.02	145.00	2101.00	3030	20230217	-25.08	2100	20230726	8.10	2430	-6.58	20240109	2250	0.89	20240131	2910	-21.99	20230223	2100	8.10	20230726	6.44	N	004770	500	193 억	1279234	N	N	1	N	N
50	20240221	160153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2265	-20	5	-0.88	566826015	249647	134.15	2295	2295	2260	2970	1600	2285	2270.51	3.71	-84061	2331	2307	2291	2267	2251	2300	2260	193	685	500	1640	5	1	36702884	831	15.62	1.08	12	0.68	145.00	2101.00	3055	20230215	-25.86	2100	20230726	7.86	2430	-6.79	20240109	2250	0.67	20240131	2930	-22.70	20230221	2100	7.86	20230726	6.42	N	004770	500	193 억	1362500	N	N	1	N	N
51	20240221	150152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	-15	5	-0.66	540320020	237946	127.86	2295	2295	2260	2970	1600	2285	2270.77	3.71	-77320	2331	2307	2291	2267	2251	2300	2260	193	685	500	1640	5	1	36702884	833	15.66	1.08	12	0.65	145.00	2101.00	3055	20230215	-25.70	2100	20230726	8.10	2430	-6.58	20240109	2250	0.89	20240131	2930	-22.53	20230221	2100	8.10	20230726	6.42	N	004770	500	193 억	1362500	N	N	21	N	N
52	20240221	140153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2275	-10	5	-0.44	377283725	165997	89.20	2295	2295	2265	2970	1600	2285	2272.83	3.71	-48423	2331	2307	2291	2267	2251	2300	2260	193	685	500	1640	5	1	36702884	835	15.69	1.08	12	0.45	145.00	2101.00	3055	20230215	-25.53	2100	20230726	8.33	2430	-6.38	20240109	2250	1.11	20240131	2930	-22.35	20230221	2100	8.33	20230726	6.42	N	004770	500	193 억	1362500	N	N	21	N	N
53	20240221	130153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2275	-10	5	-0.44	354737620	156080	83.87	2295	2295	2265	2970	1600	2285	2272.79	3.71	-43126	2331	2307	2291	2267	2251	2300	2260	193	685	500	1640	5	1	36702884	835	15.69	1.08	12	0.43	145.00	2101.00	3055	20230215	-25.53	2100	20230726	8.33	2430	-6.38	20240109	2250	1.11	20240131	2930	-22.35	20230221	2100	8.33	20230726	6.42	N	004770	500	193 억	1362500	N	N	21	N	N
54	20240221	120153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2275	-10	5	-0.44	301589840	132697	71.31	2295	2295	2265	2970	1600	2285	2272.77	3.71	-33342	2331	2307	2291	2267	2251	2300	2260	193	685	500	1640	5	1	36702884	835	15.69	1.08	12	0.36	145.00	2101.00	3055	20230215	-25.53	2100	20230726	8.33	2430	-6.38	20240109	2250	1.11	20240131	2930	-22.35	20230221	2100	8.33	20230726	6.42	N	004770	500	193 억	1362500	N	N	21	N	N
55	20240221	110154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	-15	5	-0.66	218943770	96371	51.79	2295	2295	2265	2970	1600	2285	2271.88	3.71	-26642	2331	2307	2291	2267	2251	2300	2260	193	685	500	1640	5	1	36702884	833	15.66	1.08	12	0.26	145.00	2101.00	3055	20230215	-25.70	2100	20230726	8.10	2430	-6.58	20240109	2250	0.89	20240131	2930	-22.53	20230221	2100	8.10	20230726	6.42	N	004770	500	193 억	1362500	N	N	21	N	N
56	20240221	100153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2275	-10	5	-0.44	146856275	64615	34.72	2295	2295	2265	2970	1600	2285	2272.79	3.71	-25026	2331	2307	2291	2267	2251	2300	2260	193	685	500	1640	5	1	36702884	835	15.69	1.08	12	0.18	145.00	2101.00	3055	20230215	-25.53	2100	20230726	8.33	2430	-6.38	20240109	2250	1.11	20240131	2930	-22.35	20230221	2100	8.33	20230726	6.42	N	004770	500	193 억	1362500	N	N	21	N	N
57	20240221	090153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2290	5	2	0.22	1486205	648	0.35	2295	2295	2285	2970	1600	2285	2293.53	3.71	-180	2331	2307	2291	2267	2251	2300	2260	193	685	500	1640	5	1	36702884	840	15.79	1.09	12	0.00	145.00	2101.00	3055	20230215	-25.04	2100	20230726	9.05	2430	-5.76	20240109	2250	1.78	20240131	2930	-21.84	20230221	2100	9.05	20230726	6.42	N	004770	500	193 억	1362500	N	N	21	N	N
58	20240220	160150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2285	-20	5	-0.87	423907905	184910	82.40	2300	2315	2275	2995	1615	2305	2292.51	3.77	-19258	2335	2320	2310	2295	2285	2315	2290	193	690	500	1650	5	1	36702884	839	15.76	1.09	12	0.50	145.00	2101.00	3140	20230214	-27.23	2100	20230726	8.81	2430	-5.97	20240109	2250	1.56	20240131	2940	-22.28	20230220	2100	8.81	20230726	6.45	N	004770	500	193 억	1382496	N	N	21	N	N
59	20240220	150152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2290	-15	5	-0.65	302253745	131593	58.64	2300	2315	2290	2995	1615	2305	2296.88	3.77	-17879	2335	2320	2310	2295	2285	2315	2290	193	690	500	1650	5	1	36702884	840	15.79	1.09	12	0.36	145.00	2101.00	3140	20230214	-27.07	2100	20230726	9.05	2430	-5.76	20240109	2250	1.78	20240131	2940	-22.11	20230220	2100	9.05	20230726	6.45	N	004770	500	193 억	1382496	N	N	58	N	N
60	20240220	140152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2295	-10	5	-0.43	222741645	96881	43.17	2300	2315	2290	2995	1615	2305	2299.13	3.77	-6806	2335	2320	2310	2295	2285	2315	2290	193	690	500	1650	5	1	36702884	842	15.83	1.09	12	0.26	145.00	2101.00	3140	20230214	-26.91	2100	20230726	9.29	2430	-5.56	20240109	2250	2.00	20240131	2940	-21.94	20230220	2100	9.29	20230726	6.45	N	004770	500	193 억	1382496	N	N	58	N	N
61	20240220	130152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2295	-10	5	-0.43	203079740	88306	39.35	2300	2315	2290	2995	1615	2305	2299.73	3.77	-6751	2335	2320	2310	2295	2285	2315	2290	193	690	500	1650	5	1	36702884	842	15.83	1.09	12	0.24	145.00	2101.00	3140	20230214	-26.91	2100	20230726	9.29	2430	-5.56	20240109	2250	2.00	20240131	2940	-21.94	20230220	2100	9.29	20230726	6.45	N	004770	500	193 억	1382496	N	N	58	N	N
62	20240220	120151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	-5	5	-0.22	152414565	66231	29.52	2300	2315	2295	2995	1615	2305	2301.26	3.77	-5139	2335	2320	2310	2295	2285	2315	2290	193	690	500	1650	5	1	36702884	844	15.86	1.09	12	0.18	145.00	2101.00	3140	20230214	-26.75	2100	20230726	9.52	2430	-5.35	20240109	2250	2.22	20240131	2940	-21.77	20230220	2100	9.52	20230726	6.45	N	004770	500	193 억	1382496	N	N	58	N	N
63	20240220	110150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2310	5	2	0.22	129426145	56230	25.06	2300	2315	2295	2995	1615	2305	2301.73	3.77	-2560	2335	2320	2310	2295	2285	2315	2290	193	690	500	1650	5	1	36702884	848	15.93	1.10	12	0.15	145.00	2101.00	3140	20230214	-26.43	2100	20230726	10.00	2430	-4.94	20240109	2250	2.67	20240131	2940	-21.43	20230220	2100	10.00	20230726	6.45	N	004770	500	193 억	1382496	N	N	58	N	N
64	20240220	100151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2305	0	3	0.00	114809860	49889	22.23	2300	2315	2295	2995	1615	2305	2301.31	3.77	-1636	2335	2320	2310	2295	2285	2315	2290	193	690	500	1650	5	1	36702884	846	15.90	1.10	12	0.14	145.00	2101.00	3140	20230214	-26.59	2100	20230726	9.76	2430	-5.14	20240109	2250	2.44	20240131	2940	-21.60	20230220	2100	9.76	20230726	6.45	N	004770	500	193 억	1382496	N	N	58	N	N
65	20240220	090152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2310	5	2	0.22	3954190	1719	0.77	2300	2310	2300	2995	1615	2305	2300.29	3.77	38	2335	2320	2310	2295	2285	2315	2290	193	690	500	1650	5	1	36702884	848	15.93	1.10	12	0.00	145.00	2101.00	3140	20230214	-26.43	2100	20230726	10.00	2430	-4.94	20240109	2250	2.67	20240131	2940	-21.43	20230220	2100	10.00	20230726	6.45	N	004770	500	193 억	1382496	N	N	58	N	N
66	20240219	160151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2305	0	3	0.00	517775240	224187	137.49	2310	2325	2300	2995	1615	2305	2309.57	3.77	211	2335	2320	2305	2290	2275	2312	2282	193	690	500	1650	5	1	36702884	846	15.90	1.10	12	0.61	145.00	2101.00	3280	20230213	-29.73	2100	20230726	9.76	2430	-5.14	20240109	2250	2.44	20240131	2940	-21.60	20230220	2100	9.76	20230726	6.47	N	004770	500	193 억	1382275	N	N	58	N	N
67	20240219	150153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2305	0	3	0.00	466210115	201798	123.76	2310	2325	2300	2995	1615	2305	2310.28	3.77	-1917	2335	2320	2305	2290	2275	2312	2282	193	690	500	1650	5	1	36702884	846	15.90	1.10	12	0.55	145.00	2101.00	3280	20230213	-29.73	2100	20230726	9.76	2430	-5.14	20240109	2250	2.44	20240131	2940	-21.60	20230220	2100	9.76	20230726	6.47	N	004770	500	193 억	1382275	N	N	26	N	N
68	20240219	140152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2315	10	2	0.43	396732670	171642	105.26	2310	2325	2300	2995	1615	2305	2311.40	3.77	-821	2335	2320	2305	2290	2275	2312	2282	193	690	500	1650	5	1	36702884	850	15.97	1.10	12	0.47	145.00	2101.00	3280	20230213	-29.42	2100	20230726	10.24	2430	-4.73	20240109	2250	2.89	20240131	2940	-21.26	20230220	2100	10.24	20230726	6.47	N	004770	500	193 억	1382275	N	N	26	N	N
69	20240219	130154	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2310	5	2	0.22	228414705	98870	60.63	2310	2320	2300	2995	1615	2305	2310.25	3.77	15423	2335	2320	2305	2290	2275	2312	2282	193	690	500	1650	5	1	36702884	848	15.93	1.10	12	0.27	145.00	2101.00	3280	20230213	-29.57	2100	20230726	10.00	2430	-4.94	20240109	2250	2.67	20240131	2940	-21.43	20230220	2100	10.00	20230726	6.47	N	004770	500	193 억	1382275	N	N	26	N	N
70	20240219	120153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2305	0	3	0.00	221763370	95990	58.87	2310	2320	2300	2995	1615	2305	2310.28	3.77	17483	2335	2320	2305	2290	2275	2312	2282	193	690	500	1650	5	1	36702884	846	15.90	1.10	12	0.26	145.00	2101.00	3280	20230213	-29.73	2100	20230726	9.76	2430	-5.14	20240109	2250	2.44	20240131	2940	-21.60	20230220	2100	9.76	20230726	6.47	N	004770	500	193 억	1382275	N	N	26	N	N
71	20240219	110152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2310	5	2	0.22	199287550	86258	52.90	2310	2320	2300	2995	1615	2305	2310.37	3.77	18647	2335	2320	2305	2290	2275	2312	2282	193	690	500	1650	5	1	36702884	848	15.93	1.10	12	0.24	145.00	2101.00	3280	20230213	-29.57	2100	20230726	10.00	2430	-4.94	20240109	2250	2.67	20240131	2940	-21.43	20230220	2100	10.00	20230726	6.47	N	004770	500	193 억	1382275	N	N	26	N	N
72	20240219	100151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2315	10	2	0.43	135865620	58854	36.09	2310	2320	2300	2995	1615	2305	2308.52	3.77	17555	2335	2320	2305	2290	2275	2312	2282	193	690	500	1650	5	1	36702884	850	15.97	1.10	12	0.16	145.00	2101.00	3280	20230213	-29.42	2100	20230726	10.24	2430	-4.73	20240109	2250	2.89	20240131	2940	-21.26	20230220	2100	10.24	20230726	6.47	N	004770	500	193 억	1382275	N	N	26	N	N
73	20240219	090152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2315	10	2	0.43	6008010	2603	1.60	2310	2315	2305	2995	1615	2305	2308.11	3.77	-533	2335	2320	2305	2290	2275	2312	2282	193	690	500	1650	5	1	36702884	850	15.97	1.10	12	0.01	145.00	2101.00	3280	20230213	-29.42	2100	20230726	10.24	2430	-4.73	20240109	2250	2.89	20240131	2940	-21.26	20230220	2100	10.24	20230726	6.47	N	004770	500	193 억	1382275	N	N	26	N	N
74	20240216	160150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2305	0	3	0.00	374412065	163019	64.82	2320	2320	2290	2995	1615	2305	2296.67	3.78	-5169	2345	2325	2300	2280	2255	2335	2290	193	690	500	1650	5	1	36702884	846	15.90	1.10	12	0.44	145.00	2101.00	3280	20230213	-29.73	2100	20230726	9.76	2430	-5.14	20240109	2250	2.44	20240131	3030	-23.93	20230217	2100	9.76	20230726	6.70	N	004770	500	193 억	1387444	N	N	26	N	N
75	20240216	150151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2305	0	3	0.00	311441600	135671	53.95	2320	2320	2290	2995	1615	2305	2295.57	3.78	-5865	2345	2325	2300	2280	2255	2335	2290	193	690	500	1650	5	1	36702884	846	15.90	1.10	12	0.37	145.00	2101.00	3280	20230213	-29.73	2100	20230726	9.76	2430	-5.14	20240109	2250	2.44	20240131	3030	-23.93	20230217	2100	9.76	20230726	6.70	N	004770	500	193 억	1387444	N	N	17	N	N
76	20240216	140152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2295	-10	5	-0.43	248220385	108139	43.00	2320	2320	2290	2995	1615	2305	2295.38	3.78	-5865	2345	2325	2300	2280	2255	2335	2290	193	690	500	1650	5	1	36702884	842	15.83	1.09	12	0.29	145.00	2101.00	3280	20230213	-30.03	2100	20230726	9.29	2430	-5.56	20240109	2250	2.00	20240131	3030	-24.26	20230217	2100	9.29	20230726	6.70	N	004770	500	193 억	1387444	N	N	17	N	N
77	20240216	130150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	-5	5	-0.22	218991535	95397	37.93	2320	2320	2290	2995	1615	2305	2295.58	3.78	-7527	2345	2325	2300	2280	2255	2335	2290	193	690	500	1650	5	1	36702884	844	15.86	1.09	12	0.26	145.00	2101.00	3280	20230213	-29.88	2100	20230726	9.52	2430	-5.35	20240109	2250	2.22	20240131	3030	-24.09	20230217	2100	9.52	20230726	6.70	N	004770	500	193 억	1387444	N	N	17	N	N
78	20240216	120152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2295	-10	5	-0.43	168450575	73369	29.18	2320	2320	2290	2995	1615	2305	2295.94	3.78	-5419	2345	2325	2300	2280	2255	2335	2290	193	690	500	1650	5	1	36702884	842	15.83	1.09	12	0.20	145.00	2101.00	3280	20230213	-30.03	2100	20230726	9.29	2430	-5.56	20240109	2250	2.00	20240131	3030	-24.26	20230217	2100	9.29	20230726	6.70	N	004770	500	193 억	1387444	N	N	17	N	N
79	20240216	110152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	-5	5	-0.22	110436020	48082	19.12	2320	2320	2290	2995	1615	2305	2296.83	3.78	-4834	2345	2325	2300	2280	2255	2335	2290	193	690	500	1650	5	1	36702884	844	15.86	1.09	12	0.13	145.00	2101.00	3280	20230213	-29.88	2100	20230726	9.52	2430	-5.35	20240109	2250	2.22	20240131	3030	-24.09	20230217	2100	9.52	20230726	6.70	N	004770	500	193 억	1387444	N	N	17	N	N
80	20240216	100152	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	-5	5	-0.22	84080655	36596	14.55	2320	2320	2290	2995	1615	2305	2297.54	3.78	-3077	2345	2325	2300	2280	2255	2335	2290	193	690	500	1650	5	1	36702884	844	15.86	1.09	12	0.10	145.00	2101.00	3280	20230213	-29.88	2100	20230726	9.52	2430	-5.35	20240109	2250	2.22	20240131	3030	-24.09	20230217	2100	9.52	20230726	6.70	N	004770	500	193 억	1387444	N	N	17	N	N
81	20240216	090151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2320	15	2	0.65	1572960	678	0.27	2320	2320	2320	2995	1615	2305	2320.00	3.78	0	2345	2325	2300	2280	2255	2335	2290	193	690	500	1650	5	1	36702884	852	16.00	1.10	12	0.00	145.00	2101.00	3280	20230213	-29.27	2100	20230726	10.48	2430	-4.53	20240109	2250	3.11	20240131	3030	-23.43	20230217	2100	10.48	20230726	6.70	N	004770	500	193 억	1387444	N	N	17	N	N
82	20240215	160150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2305	25	2	1.10	576103260	250904	88.18	2280	2320	2275	2960	1600	2280	2296.12	3.66	43483	2300	2290	2270	2260	2240	2295	2265	193	680	500	1640	5	1	36702884	846	15.90	1.10	12	0.68	145.00	2101.00	3510	20230209	-34.33	2100	20230726	9.76	2430	-5.14	20240109	2250	2.44	20240131	3055	-24.55	20230215	2100	9.76	20230726	6.76	N	004770	500	193 억	1343961	N	N	17	N	N
83	20240215	150151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2315	35	2	1.54	544346285	237145	83.35	2280	2320	2275	2960	1600	2280	2295.43	3.66	48032	2300	2290	2270	2260	2240	2295	2265	193	680	500	1640	5	1	36702884	850	15.97	1.10	12	0.65	145.00	2101.00	3510	20230209	-34.05	2100	20230726	10.24	2430	-4.73	20240109	2250	2.89	20240131	3055	-24.22	20230215	2100	10.24	20230726	6.76	N	004770	500	193 억	1343961	N	N	2	N	N
84	20240215	140150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2310	30	2	1.32	479561110	209089	73.49	2280	2320	2275	2960	1600	2280	2293.59	3.66	48672	2300	2290	2270	2260	2240	2295	2265	193	680	500	1640	5	1	36702884	848	15.93	1.10	12	0.57	145.00	2101.00	3510	20230209	-34.19	2100	20230726	10.00	2430	-4.94	20240109	2250	2.67	20240131	3055	-24.39	20230215	2100	10.00	20230726	6.76	N	004770	500	193 억	1343961	N	N	2	N	N
85	20240215	130151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2305	25	2	1.10	395324720	172595	60.66	2280	2315	2275	2960	1600	2280	2290.49	3.66	48542	2300	2290	2270	2260	2240	2295	2265	193	680	500	1640	5	1	36702884	846	15.90	1.10	12	0.47	145.00	2101.00	3510	20230209	-34.33	2100	20230726	9.76	2430	-5.14	20240109	2250	2.44	20240131	3055	-24.55	20230215	2100	9.76	20230726	6.76	N	004770	500	193 억	1343961	N	N	2	N	N
86	20240215	120151	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2300	20	2	0.88	287995355	126025	44.29	2280	2300	2275	2960	1600	2280	2285.23	3.66	48191	2300	2290	2270	2260	2240	2295	2265	193	680	500	1640	5	1	36702884	844	15.86	1.09	12	0.34	145.00	2101.00	3510	20230209	-34.47	2100	20230726	9.52	2430	-5.35	20240109	2250	2.22	20240131	3055	-24.71	20230215	2100	9.52	20230726	6.76	N	004770	500	193 억	1343961	N	N	2	N	N
87	20240215	110149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2285	5	2	0.22	111782325	48984	17.22	2280	2295	2275	2960	1600	2280	2282.03	3.66	2434	2300	2290	2270	2260	2240	2295	2265	193	680	500	1640	5	1	36702884	839	15.76	1.09	12	0.13	145.00	2101.00	3510	20230209	-34.90	2100	20230726	8.81	2430	-5.97	20240109	2250	1.56	20240131	3055	-25.20	20230215	2100	8.81	20230726	6.76	N	004770	500	193 억	1343961	N	N	2	N	N
88	20240215	100150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2285	5	2	0.22	40697235	17818	6.26	2280	2295	2275	2960	1600	2280	2284.10	3.66	-646	2300	2290	2270	2260	2240	2295	2265	193	680	500	1640	5	1	36702884	839	15.76	1.09	12	0.05	145.00	2101.00	3510	20230209	-34.90	2100	20230726	8.81	2430	-5.97	20240109	2250	1.56	20240131	3055	-25.20	20230215	2100	8.81	20230726	6.76	N	004770	500	193 억	1343961	N	N	2	N	N
89	20240215	090149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2290	10	2	0.44	2908450	1275	0.45	2280	2290	2280	2960	1600	2280	2281.36	3.66	25	2300	2290	2270	2260	2240	2295	2265	193	680	500	1640	5	1	36702884	840	15.79	1.09	12	0.00	145.00	2101.00	3510	20230209	-34.76	2100	20230726	9.05	2430	-5.76	20240109	2250	1.78	20240131	3055	-25.04	20230215	2100	9.05	20230726	6.76	N	004770	500	193 억	1343961	N	N	2	N	N
90	20240214	160150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2280	5	2	0.22	632404300	280024	275.03	2260	2280	2250	2955	1595	2275	2258.39	3.36	100692	2288	2281	2273	2266	2258	2285	2270	193	680	500	1630	5	1	36702884	837	15.72	1.09	12	0.76	145.00	2101.00	3510	20230209	-35.04	2100	20230726	8.57	2430	-6.17	20240109	2250	1.33	20240214	3140	-27.39	20230214	2100	8.57	20230726	6.80	N	004770	500	193 억	1234323	N	N	2	N	N
91	20240214	150150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2275	0	3	0.00	582282895	257994	253.40	2260	2280	2250	2955	1595	2275	2256.96	3.36	99810	2288	2281	2273	2266	2258	2285	2270	193	680	500	1630	5	1	36702884	835	15.69	1.08	12	0.70	145.00	2101.00	3510	20230209	-35.19	2100	20230726	8.33	2430	-6.38	20240109	2250	1.11	20240214	3140	-27.55	20230214	2100	8.33	20230726	6.80	N	004770	500	193 억	1234323	N	N	0	N	N
92	20240214	140150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	-5	5	-0.22	559199630	247822	243.41	2260	2280	2250	2955	1595	2275	2256.46	3.36	97869	2288	2281	2273	2266	2258	2285	2270	193	680	500	1630	5	1	36702884	833	15.66	1.08	12	0.68	145.00	2101.00	3510	20230209	-35.33	2100	20230726	8.10	2430	-6.58	20240109	2250	0.89	20240214	3140	-27.71	20230214	2100	8.10	20230726	6.80	N	004770	500	193 억	1234323	N	N	0	N	N
93	20240214	130153	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2270	-5	5	-0.22	547239075	242546	238.22	2260	2280	2250	2955	1595	2275	2256.23	3.36	97869	2288	2281	2273	2266	2258	2285	2270	193	680	500	1630	5	1	36702884	833	15.66	1.08	12	0.66	145.00	2101.00	3510	20230209	-35.33	2100	20230726	8.10	2430	-6.58	20240109	2250	0.89	20240214	3140	-27.71	20230214	2100	8.10	20230726	6.80	N	004770	500	193 억	1234323	N	N	0	N	N
94	20240214	120150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	-15	5	-0.66	354641665	157192	154.39	2260	2280	2250	2955	1595	2275	2256.11	3.36	23404	2288	2281	2273	2266	2258	2285	2270	193	680	500	1630	5	1	36702884	829	15.59	1.08	12	0.43	145.00	2101.00	3510	20230209	-35.61	2100	20230726	7.62	2430	-7.00	20240109	2250	0.44	20240214	3140	-28.03	20230214	2100	7.62	20230726	6.80	N	004770	500	193 억	1234323	N	N	0	N	N
95	20240214	110150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2260	-15	5	-0.66	278077960	123241	121.05	2260	2280	2250	2955	1595	2275	2256.38	3.36	16246	2288	2281	2273	2266	2258	2285	2270	193	680	500	1630	5	1	36702884	829	15.59	1.08	12	0.34	145.00	2101.00	3510	20230209	-35.61	2100	20230726	7.62	2430	-7.00	20240109	2250	0.44	20240214	3140	-28.03	20230214	2100	7.62	20230726	6.80	N	004770	500	193 억	1234323	N	N	0	N	N
96	20240214	090148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2280	5	2	0.22	15548855	6872	6.75	2260	2280	2260	2955	1595	2275	2262.64	3.36	1608	2288	2281	2273	2266	2258	2285	2270	193	680	500	1630	5	1	36702884	837	15.72	1.09	12	0.02	145.00	2101.00	3510	20230209	-35.04	2100	20230726	8.57	2430	-6.17	20240109	2250	1.33	20240131	3140	-27.39	20230214	2100	8.57	20230726	6.80	N	004770	500	193 억	1234323	N	N	0	N	N
97	20240213	160149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2275	10	2	0.44	231601890	101783	82.87	2265	2280	2265	2940	1590	2265	2275.45	3.32	14743	2288	2276	2263	2251	2238	2282	2257	193	675	500	1630	5	1	36702884	835	15.69	1.08	12	0.28	145.00	2101.00	3570	20230207	-36.27	2100	20230726	8.33	2430	-6.38	20240109	2250	1.11	20240131	3280	-30.64	20230213	2100	8.33	20230726	6.82	N	004770	500	193 억	1219681	N	N	0	N	N
98	20240213	150144	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2280	15	2	0.66	220508735	96909	78.90	2265	2280	2265	2940	1590	2265	2275.42	3.32	14456	2288	2276	2263	2251	2238	2282	2257	193	675	500	1630	5	1	36702884	837	15.72	1.09	12	0.26	145.00	2101.00	3570	20230207	-36.13	2100	20230726	8.57	2430	-6.17	20240109	2250	1.33	20240131	3280	-30.49	20230213	2100	8.57	20230726	6.82	N	004770	500	193 억	1219681	N	N	0	N	N
99	20240213	140150	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2280	15	2	0.66	205574490	90346	73.56	2265	2280	2265	2940	1590	2265	2275.41	3.32	14403	2288	2276	2263	2251	2238	2282	2257	193	675	500	1630	5	1	36702884	837	15.72	1.09	12	0.25	145.00	2101.00	3570	20230207	-36.13	2100	20230726	8.57	2430	-6.17	20240109	2250	1.33	20240131	3280	-30.49	20230213	2100	8.57	20230726	6.82	N	004770	500	193 억	1219681	N	N	0	N	N
100	20240213	130148	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2275	10	2	0.44	168460285	74027	60.27	2265	2280	2265	2940	1590	2265	2275.66	3.32	12199	2288	2276	2263	2251	2238	2282	2257	193	675	500	1630	5	1	36702884	835	15.69	1.08	12	0.20	145.00	2101.00	3570	20230207	-36.27	2100	20230726	8.33	2430	-6.38	20240109	2250	1.11	20240131	3280	-30.64	20230213	2100	8.33	20230726	6.82	N	004770	500	193 억	1219681	N	N	0	N	N
101	20240213	120149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2280	15	2	0.66	134062180	58923	47.98	2265	2280	2265	2940	1590	2265	2275.21	3.32	10824	2288	2276	2263	2251	2238	2282	2257	193	675	500	1630	5	1	36702884	837	15.72	1.09	12	0.16	145.00	2101.00	3570	20230207	-36.13	2100	20230726	8.57	2430	-6.17	20240109	2250	1.33	20240131	3280	-30.49	20230213	2100	8.57	20230726	6.82	N	004770	500	193 억	1219681	N	N	0	N	N
102	20240213	110149	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2275	10	2	0.44	115157215	50618	41.21	2265	2280	2265	2940	1590	2265	2275.02	3.32	10224	2288	2276	2263	2251	2238	2282	2257	193	675	500	1630	5	1	36702884	835	15.69	1.08	12	0.14	145.00	2101.00	3570	20230207	-36.27	2100	20230726	8.33	2430	-6.38	20240109	2250	1.11	20240131	3280	-30.64	20230213	2100	8.33	20230726	6.82	N	004770	500	193 억	1219681	N	N	0	N	N
103	20240213	100142	57	100.00	KOSPI	전기.전자	N	N	N	N	N	2275	10	2	0.44	95354690	41908	34.12	2265	2280	2265	2940	1590	2265	2275.33	3.32	8387	2288	2276	2263	2251	2238	2282	2257	193	675	500	1630	5	1	36702884	835	15.69	1.08	12	0.11	145.00	2101.00	3570	20230207	-36.27	2100	20230726	8.33	2430	-6.38	20240109	2250	1.11	20240131	3280	-30.64	20230213	2100	8.33	20230726	6.82	N	004770	500	193 억	1219681	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History