KissMeData/004770/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 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	20250228	160205	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2205	-45	5	-2.00	904944720	408299	93.68	2220	2280	2195	2925	1575	2250	2216.56	2.65	60232	2316	2282	2266	2232	2216	2275	2225	193	675	500	1390	5	1	36702884	809	19.86	1.00	12	1.11	111.00	2207.00	3235	20241212	-31.84	1321	20240806	66.92	2450	-10.00	20250120	1939	13.72	20250211	3235	-31.84	20241212	1321	66.92	20240806	4.65	N	004770	500	193 억	970871	N	N	0	N	N
3	20250228	150205	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2210	-40	5	-1.78	860240300	388043	89.04	2220	2280	2195	2925	1575	2250	2216.87	2.65	60362	2316	2282	2266	2232	2216	2275	2225	193	675	500	1390	5	1	36702884	811	19.91	1.00	12	1.06	111.00	2207.00	3235	20241212	-31.68	1321	20240806	67.30	2450	-9.80	20250120	1939	13.98	20250211	3235	-31.68	20241212	1321	67.30	20240806	4.65	N	004770	500	193 억	970871	N	N	0	N	N
4	20250228	140205	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2225	-25	5	-1.11	669001910	301236	69.12	2220	2280	2195	2925	1575	2250	2220.86	2.65	36830	2316	2282	2266	2232	2216	2275	2225	193	675	500	1390	5	1	36702884	817	20.05	1.01	12	0.82	111.00	2207.00	3235	20241212	-31.22	1321	20240806	68.43	2450	-9.18	20250120	1939	14.75	20250211	3235	-31.22	20241212	1321	68.43	20240806	4.65	N	004770	500	193 억	970871	N	N	0	N	N
5	20250228	130205	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2210	-40	5	-1.78	588935565	265130	60.83	2220	2280	2195	2925	1575	2250	2221.31	2.65	28439	2316	2282	2266	2232	2216	2275	2225	193	675	500	1390	5	1	36702884	811	19.91	1.00	12	0.72	111.00	2207.00	3235	20241212	-31.68	1321	20240806	67.30	2450	-9.80	20250120	1939	13.98	20250211	3235	-31.68	20241212	1321	67.30	20240806	4.65	N	004770	500	193 억	970871	N	N	0	N	N
6	20250228	120204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2210	-40	5	-1.78	503142645	226175	51.90	2220	2280	2200	2925	1575	2250	2224.57	2.65	23683	2316	2282	2266	2232	2216	2275	2225	193	675	500	1390	5	1	36702884	811	19.91	1.00	12	0.62	111.00	2207.00	3235	20241212	-31.68	1321	20240806	67.30	2450	-9.80	20250120	1939	13.98	20250211	3235	-31.68	20241212	1321	67.30	20240806	4.65	N	004770	500	193 억	970871	N	N	0	N	N
7	20250228	110204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2220	-30	5	-1.33	427035825	191660	43.98	2220	2280	2200	2925	1575	2250	2228.09	2.65	30113	2316	2282	2266	2232	2216	2275	2225	193	675	500	1390	5	1	36702884	815	20.00	1.01	12	0.52	111.00	2207.00	3235	20241212	-31.38	1321	20240806	68.05	2450	-9.39	20250120	1939	14.49	20250211	3235	-31.38	20241212	1321	68.05	20240806	4.65	N	004770	500	193 억	970871	N	N	0	N	N
8	20250228	100204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2215	-35	5	-1.56	308306775	138190	31.71	2220	2280	2200	2925	1575	2250	2231.04	2.65	26528	2316	2282	2266	2232	2216	2275	2225	193	675	500	1390	5	1	36702884	813	19.95	1.00	12	0.38	111.00	2207.00	3235	20241212	-31.53	1321	20240806	67.68	2450	-9.59	20250120	1939	14.23	20250211	3235	-31.53	20241212	1321	67.68	20240806	4.65	N	004770	500	193 억	970871	N	N	0	N	N
9	20250228	090205	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2210	-40	5	-1.78	40316600	18201	4.18	2220	2245	2200	2925	1575	2250	2215.08	2.65	7923	2316	2282	2266	2232	2216	2275	2225	193	675	500	1390	5	1	36702884	811	19.91	1.00	12	0.05	111.00	2207.00	3235	20241212	-31.68	1321	20240806	67.30	2450	-9.80	20250120	1939	13.98	20250211	3235	-31.68	20241212	1321	67.30	20240806	4.65	N	004770	500	193 억	970871	N	N	0	N	N
10	20250227	160203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2250	-25	5	-1.10	977795285	429645	35.34	2270	2300	2250	2955	1595	2275	2275.89	2.66	-5910	2401	2337	2281	2217	2161	2370	2250	193	680	500	1410	5	1	36702884	826	20.27	1.02	12	1.17	111.00	2207.00	3235	20241212	-30.45	1321	20240806	70.33	2450	-8.16	20250120	1939	16.04	20250211	3235	-30.45	20241212	1321	70.33	20240806	4.51	N	004770	500	193 억	976988	N	N	22	N	N
11	20250227	150204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2270	-5	5	-0.22	919217995	403652	33.20	2270	2300	2250	2955	1595	2275	2277.25	2.66	-7354	2401	2337	2281	2217	2161	2370	2250	193	680	500	1410	5	1	36702884	833	20.45	1.03	12	1.10	111.00	2207.00	3235	20241212	-29.83	1321	20240806	71.84	2450	-7.35	20250120	1939	17.07	20250211	3235	-29.83	20241212	1321	71.84	20240806	4.51	N	004770	500	193 억	976988	N	N	22	N	N
12	20250227	140204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2265	-10	5	-0.44	768225810	336849	27.71	2270	2300	2260	2955	1595	2275	2280.62	2.66	11656	2401	2337	2281	2217	2161	2370	2250	193	680	500	1410	5	1	36702884	831	20.41	1.03	12	0.92	111.00	2207.00	3235	20241212	-29.98	1321	20240806	71.46	2450	-7.55	20250120	1939	16.81	20250211	3235	-29.98	20241212	1321	71.46	20240806	4.51	N	004770	500	193 억	976988	N	N	22	N	N
13	20250227	130203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2280	5	2	0.22	688156625	301634	24.81	2270	2300	2260	2955	1595	2275	2281.43	2.66	28334	2401	2337	2281	2217	2161	2370	2250	193	680	500	1410	5	1	36702884	837	20.54	1.03	12	0.82	111.00	2207.00	3235	20241212	-29.52	1321	20240806	72.60	2450	-6.94	20250120	1939	17.59	20250211	3235	-29.52	20241212	1321	72.60	20240806	4.51	N	004770	500	193 억	976988	N	N	22	N	N
14	20250227	120203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2270	-5	5	-0.22	636650335	279057	22.95	2270	2300	2260	2955	1595	2275	2281.43	2.66	30502	2401	2337	2281	2217	2161	2370	2250	193	680	500	1410	5	1	36702884	833	20.45	1.03	12	0.76	111.00	2207.00	3235	20241212	-29.83	1321	20240806	71.84	2450	-7.35	20250120	1939	17.07	20250211	3235	-29.83	20241212	1321	71.84	20240806	4.51	N	004770	500	193 억	976988	N	N	22	N	N
15	20250227	110204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2280	5	2	0.22	556130525	243663	20.04	2270	2300	2260	2955	1595	2275	2282.38	2.66	44698	2401	2337	2281	2217	2161	2370	2250	193	680	500	1410	5	1	36702884	837	20.54	1.03	12	0.66	111.00	2207.00	3235	20241212	-29.52	1321	20240806	72.60	2450	-6.94	20250120	1939	17.59	20250211	3235	-29.52	20241212	1321	72.60	20240806	4.51	N	004770	500	193 억	976988	N	N	22	N	N
16	20250227	100210	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2275	0	3	0.00	424044155	185579	15.26	2270	2300	2260	2955	1595	2275	2284.98	2.66	33401	2401	2337	2281	2217	2161	2370	2250	193	680	500	1410	5	1	36702884	835	20.50	1.03	12	0.51	111.00	2207.00	3235	20241212	-29.68	1321	20240806	72.22	2450	-7.14	20250120	1939	17.33	20250211	3235	-29.68	20241212	1321	72.22	20240806	4.51	N	004770	500	193 억	976988	N	N	22	N	N
17	20250227	090210	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2260	-15	5	-0.66	27902560	12264	1.01	2270	2280	2260	2955	1595	2275	2275.16	2.66	-823	2401	2337	2281	2217	2161	2370	2250	193	680	500	1410	5	1	36702884	829	20.36	1.02	12	0.03	111.00	2207.00	3235	20241212	-30.14	1321	20240806	71.08	2450	-7.76	20250120	1939	16.55	20250211	3235	-30.14	20241212	1321	71.08	20240806	4.51	N	004770	500	193 억	976988	N	N	22	N	N
18	20250226	160203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2275	20	2	0.89	2755046010	1200345	166.28	2230	2345	2225	2930	1580	2255	2295.22	2.31	121971	2305	2280	2240	2215	2175	2292	2227	193	675	500	1390	5	1	36702884	835	20.50	1.03	12	3.27	111.00	2207.00	3235	20241212	-29.68	1321	20240806	72.22	2450	-7.14	20250120	1939	17.33	20250211	3235	-29.68	20241212	1321	72.22	20240806	4.22	N	004770	500	193 억	848450	N	N	22	N	N
19	20250226	150204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2285	30	2	1.33	2634022660	1146982	158.89	2230	2345	2225	2930	1580	2255	2296.48	2.31	119863	2305	2280	2240	2215	2175	2292	2227	193	675	500	1390	5	1	36702884	839	20.59	1.04	12	3.13	111.00	2207.00	3235	20241212	-29.37	1321	20240806	72.98	2450	-6.73	20250120	1939	17.84	20250211	3235	-29.37	20241212	1321	72.98	20240806	4.22	N	004770	500	193 억	848450	N	N	10	N	N
20	20250226	140204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2280	25	2	1.11	2011127250	872957	120.93	2230	2345	2225	2930	1580	2255	2303.81	2.31	175091	2305	2280	2240	2215	2175	2292	2227	193	675	500	1390	5	1	36702884	837	20.54	1.03	12	2.38	111.00	2207.00	3235	20241212	-29.52	1321	20240806	72.60	2450	-6.94	20250120	1939	17.59	20250211	3235	-29.52	20241212	1321	72.60	20240806	4.22	N	004770	500	193 억	848450	N	N	10	N	N
21	20250226	130205	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2325	70	2	3.10	1726168465	749374	103.81	2230	2345	2225	2930	1580	2255	2303.48	2.31	194301	2305	2280	2240	2215	2175	2292	2227	193	675	500	1390	5	1	36702884	853	20.95	1.05	12	2.04	111.00	2207.00	3235	20241212	-28.13	1321	20240806	76.00	2450	-5.10	20250120	1939	19.91	20250211	3235	-28.13	20241212	1321	76.00	20240806	4.22	N	004770	500	193 억	848450	N	N	10	N	N
22	20250226	120203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2320	65	2	2.88	1539843780	669096	92.69	2230	2345	2225	2930	1580	2255	2301.38	2.31	193407	2305	2280	2240	2215	2175	2292	2227	193	675	500	1390	5	1	36702884	852	20.90	1.05	12	1.82	111.00	2207.00	3235	20241212	-28.28	1321	20240806	75.62	2450	-5.31	20250120	1939	19.65	20250211	3235	-28.28	20241212	1321	75.62	20240806	4.22	N	004770	500	193 억	848450	N	N	10	N	N
23	20250226	110204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2320	65	2	2.88	1322375335	575216	79.68	2230	2345	2225	2930	1580	2255	2298.92	2.31	162256	2305	2280	2240	2215	2175	2292	2227	193	675	500	1390	5	1	36702884	852	20.90	1.05	12	1.57	111.00	2207.00	3235	20241212	-28.28	1321	20240806	75.62	2450	-5.31	20250120	1939	19.65	20250211	3235	-28.28	20241212	1321	75.62	20240806	4.22	N	004770	500	193 억	848450	N	N	10	N	N
24	20250226	100203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2265	10	2	0.44	282915510	125556	17.39	2230	2275	2225	2930	1580	2255	2253.30	2.31	36459	2305	2280	2240	2215	2175	2292	2227	193	675	500	1390	5	1	36702884	831	20.41	1.03	12	0.34	111.00	2207.00	3235	20241212	-29.98	1321	20240806	71.46	2450	-7.55	20250120	1939	16.81	20250211	3235	-29.98	20241212	1321	71.46	20240806	4.22	N	004770	500	193 억	848450	N	N	10	N	N
25	20250226	090205	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2260	5	2	0.22	11202330	5023	0.70	2230	2260	2225	2930	1580	2255	2230.09	2.31	1060	2305	2280	2240	2215	2175	2292	2227	193	675	500	1390	5	1	36702884	829	20.36	1.02	12	0.01	111.00	2207.00	3235	20241212	-30.14	1321	20240806	71.08	2450	-7.76	20250120	1939	16.55	20250211	3235	-30.14	20241212	1321	71.08	20240806	4.22	N	004770	500	193 억	848450	N	N	10	N	N
26	20250225	160203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2255	10	2	0.45	1602134495	716265	37.80	2230	2265	2200	2915	1575	2245	2236.71	2.51	-84651	2361	2302	2241	2182	2121	2272	2152	193	670	500	1390	5	1	36702884	828	20.32	1.02	12	1.95	111.00	2207.00	3235	20241212	-30.29	1321	20240806	70.70	2450	-7.96	20250120	1939	16.30	20250211	3235	-30.29	20241212	1321	70.70	20240806	4.17	N	004770	500	193 억	922128	N	N	10	N	N
27	20250225	150203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2240	-5	5	-0.22	1378917875	617144	32.57	2230	2260	2200	2915	1575	2245	2234.35	2.51	-105640	2361	2302	2241	2182	2121	2272	2152	193	670	500	1390	5	1	36702884	822	20.18	1.01	12	1.68	111.00	2207.00	3235	20241212	-30.76	1321	20240806	69.57	2450	-8.57	20250120	1939	15.52	20250211	3235	-30.76	20241212	1321	69.57	20240806	4.17	N	004770	500	193 억	922128	N	N	4	N	N
28	20250225	140203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2250	5	2	0.22	1265605345	566717	29.91	2230	2260	2200	2915	1575	2245	2233.22	2.51	-100707	2361	2302	2241	2182	2121	2272	2152	193	670	500	1390	5	1	36702884	826	20.27	1.02	12	1.54	111.00	2207.00	3235	20241212	-30.45	1321	20240806	70.33	2450	-8.16	20250120	1939	16.04	20250211	3235	-30.45	20241212	1321	70.33	20240806	4.17	N	004770	500	193 억	922128	N	N	4	N	N
29	20250225	130203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2250	5	2	0.22	1130994650	506892	26.75	2230	2260	2200	2915	1575	2245	2231.23	2.51	-95238	2361	2302	2241	2182	2121	2272	2152	193	670	500	1390	5	1	36702884	826	20.27	1.02	12	1.38	111.00	2207.00	3235	20241212	-30.45	1321	20240806	70.33	2450	-8.16	20250120	1939	16.04	20250211	3235	-30.45	20241212	1321	70.33	20240806	4.17	N	004770	500	193 억	922128	N	N	4	N	N
30	20250225	120202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2240	-5	5	-0.22	1073838675	481388	25.40	2230	2260	2200	2915	1575	2245	2230.71	2.51	-87115	2361	2302	2241	2182	2121	2272	2152	193	670	500	1390	5	1	36702884	822	20.18	1.01	12	1.31	111.00	2207.00	3235	20241212	-30.76	1321	20240806	69.57	2450	-8.57	20250120	1939	15.52	20250211	3235	-30.76	20241212	1321	69.57	20240806	4.17	N	004770	500	193 억	922128	N	N	4	N	N
31	20250225	110202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2245	0	3	0.00	935823950	419855	22.16	2230	2260	2200	2915	1575	2245	2228.92	2.51	-100763	2361	2302	2241	2182	2121	2272	2152	193	670	500	1390	5	1	36702884	824	20.23	1.02	12	1.14	111.00	2207.00	3235	20241212	-30.60	1321	20240806	69.95	2450	-8.37	20250120	1939	15.78	20250211	3235	-30.60	20241212	1321	69.95	20240806	4.17	N	004770	500	193 억	922128	N	N	4	N	N
32	20250225	100202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2225	-20	5	-0.89	754395390	338664	17.87	2230	2260	2200	2915	1575	2245	2227.56	2.51	-86404	2361	2302	2241	2182	2121	2272	2152	193	670	500	1390	5	1	36702884	817	20.05	1.01	12	0.92	111.00	2207.00	3235	20241212	-31.22	1321	20240806	68.43	2450	-9.18	20250120	1939	14.75	20250211	3235	-31.22	20241212	1321	68.43	20240806	4.17	N	004770	500	193 억	922128	N	N	4	N	N
33	20250225	090203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2235	-10	5	-0.45	73421405	32786	1.73	2230	2255	2230	2915	1575	2245	2239.41	2.51	15135	2361	2302	2241	2182	2121	2272	2152	193	670	500	1390	5	1	36702884	820	20.14	1.01	12	0.09	111.00	2207.00	3235	20241212	-30.91	1321	20240806	69.19	2450	-8.78	20250120	1939	15.27	20250211	3235	-30.91	20241212	1321	69.19	20240806	4.17	N	004770	500	193 억	922128	N	N	4	N	N
34	20250224	160201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2245	50	2	2.28	4215372090	1883364	417.94	2300	2300	2180	2850	1540	2195	2238.22	3.45	-351331	2231	2212	2176	2157	2121	2222	2167	193	655	500	1360	5	1	36702884	824	20.23	1.02	12	5.13	111.00	2207.00	3235	20241212	-30.60	1321	20240806	69.95	2450	-8.37	20250120	1939	15.78	20250211	3235	-30.60	20241212	1321	69.95	20240806	4.09	N	004770	500	193 억	1266421	N	N	4	N	N
35	20250224	150202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2245	50	2	2.28	4056477350	1812648	402.25	2300	2300	2180	2850	1540	2195	2237.88	3.45	-364078	2231	2212	2176	2157	2121	2222	2167	193	655	500	1360	5	1	36702884	824	20.23	1.02	12	4.94	111.00	2207.00	3235	20241212	-30.60	1321	20240806	69.95	2450	-8.37	20250120	1939	15.78	20250211	3235	-30.60	20241212	1321	69.95	20240806	4.09	N	004770	500	193 억	1266421	N	N	19	N	N
36	20250224	140202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2245	50	2	2.28	3856162030	1723375	382.44	2300	2300	2180	2850	1540	2195	2237.57	3.45	-394006	2231	2212	2176	2157	2121	2222	2167	193	655	500	1360	5	1	36702884	824	20.23	1.02	12	4.70	111.00	2207.00	3235	20241212	-30.60	1321	20240806	69.95	2450	-8.37	20250120	1939	15.78	20250211	3235	-30.60	20241212	1321	69.95	20240806	4.09	N	004770	500	193 억	1266421	N	N	19	N	N
37	20250224	130202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2250	55	2	2.51	3650710765	1631619	362.08	2300	2300	2180	2850	1540	2195	2237.49	3.45	-410101	2231	2212	2176	2157	2121	2222	2167	193	655	500	1360	5	1	36702884	826	20.27	1.02	12	4.45	111.00	2207.00	3235	20241212	-30.45	1321	20240806	70.33	2450	-8.16	20250120	1939	16.04	20250211	3235	-30.45	20241212	1321	70.33	20240806	4.09	N	004770	500	193 억	1266421	N	N	19	N	N
38	20250224	120202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2225	30	2	1.37	3035048880	1357439	301.23	2300	2300	2180	2850	1540	2195	2235.87	3.45	-399458	2231	2212	2176	2157	2121	2222	2167	193	655	500	1360	5	1	36702884	817	20.05	1.01	12	3.70	111.00	2207.00	3235	20241212	-31.22	1321	20240806	68.43	2450	-9.18	20250120	1939	14.75	20250211	3235	-31.22	20241212	1321	68.43	20240806	4.09	N	004770	500	193 억	1266421	N	N	19	N	N
39	20250224	110201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2205	10	2	0.46	2786205415	1245130	276.31	2300	2300	2180	2850	1540	2195	2237.69	3.45	-411641	2231	2212	2176	2157	2121	2222	2167	193	655	500	1360	5	1	36702884	809	19.86	1.00	12	3.39	111.00	2207.00	3235	20241212	-31.84	1321	20240806	66.92	2450	-10.00	20250120	1939	13.72	20250211	3235	-31.84	20241212	1321	66.92	20240806	4.09	N	004770	500	193 억	1266421	N	N	19	N	N
40	20250224	100201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2200	5	2	0.23	2490692835	1110636	246.47	2300	2300	2185	2850	1540	2195	2242.60	3.45	-414565	2231	2212	2176	2157	2121	2222	2167	193	655	500	1360	5	1	36702884	807	19.82	1.00	12	3.03	111.00	2207.00	3235	20241212	-31.99	1321	20240806	66.54	2450	-10.20	20250120	1939	13.46	20250211	3235	-31.99	20241212	1321	66.54	20240806	4.09	N	004770	500	193 억	1266421	N	N	19	N	N
41	20250224	090202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2265	70	2	3.19	926433965	408279	90.60	2300	2300	2225	2850	1540	2195	2269.18	3.45	-200365	2231	2212	2176	2157	2121	2222	2167	193	655	500	1360	5	1	36702884	831	20.41	1.03	12	1.11	111.00	2207.00	3235	20241212	-29.98	1321	20240806	71.46	2450	-7.55	20250120	1939	16.81	20250211	3235	-29.98	20241212	1321	71.46	20240806	4.09	N	004770	500	193 억	1266421	N	N	19	N	N
42	20250221	160201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2195	25	2	1.15	971559855	447400	72.29	2175	2195	2140	2820	1520	2170	2171.53	3.32	50063	2283	2226	2193	2136	2103	2210	2120	193	650	500	1340	5	1	36702884	806	19.77	0.99	12	1.22	111.00	2207.00	3235	20241212	-32.15	1321	20240806	66.16	2450	-10.41	20250120	1939	13.20	20250211	3235	-32.15	20241212	1321	66.16	20240806	4.27	N	004770	500	193 억	1217131	N	N	19	N	N
43	20250221	150201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2180	10	2	0.46	594275700	274505	44.35	2175	2185	2140	2820	1520	2170	2164.90	3.32	-61178	2283	2226	2193	2136	2103	2210	2120	193	650	500	1340	5	1	36702884	800	19.64	0.99	12	0.75	111.00	2207.00	3235	20241212	-32.61	1321	20240806	65.03	2450	-11.02	20250120	1939	12.43	20250211	3235	-32.61	20241212	1321	65.03	20240806	4.27	N	004770	500	193 억	1217131	N	N	10	N	N
44	20250221	140201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2165	-5	5	-0.23	477045515	220615	35.65	2175	2185	2140	2820	1520	2170	2162.34	3.32	-44644	2283	2226	2193	2136	2103	2210	2120	193	650	500	1340	5	1	36702884	795	19.50	0.98	12	0.60	111.00	2207.00	3235	20241212	-33.08	1321	20240806	63.89	2450	-11.63	20250120	1939	11.66	20250211	3235	-33.08	20241212	1321	63.89	20240806	4.27	N	004770	500	193 억	1217131	N	N	10	N	N
45	20250221	130201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2170	0	3	0.00	451896895	209001	33.77	2175	2185	2140	2820	1520	2170	2162.17	3.32	-42770	2283	2226	2193	2136	2103	2210	2120	193	650	500	1340	5	1	36702884	796	19.55	0.98	12	0.57	111.00	2207.00	3235	20241212	-32.92	1321	20240806	64.27	2450	-11.43	20250120	1939	11.91	20250211	3235	-32.92	20241212	1321	64.27	20240806	4.27	N	004770	500	193 억	1217131	N	N	10	N	N
46	20250221	120202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2170	0	3	0.00	391103520	180898	29.23	2175	2185	2140	2820	1520	2170	2162.00	3.32	-35640	2283	2226	2193	2136	2103	2210	2120	193	650	500	1340	5	1	36702884	796	19.55	0.98	12	0.49	111.00	2207.00	3235	20241212	-32.92	1321	20240806	64.27	2450	-11.43	20250120	1939	11.91	20250211	3235	-32.92	20241212	1321	64.27	20240806	4.27	N	004770	500	193 억	1217131	N	N	10	N	N
47	20250221	110201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2175	5	2	0.23	348422785	161228	26.05	2175	2185	2140	2820	1520	2170	2161.05	3.32	-33535	2283	2226	2193	2136	2103	2210	2120	193	650	500	1340	5	1	36702884	798	19.59	0.99	12	0.44	111.00	2207.00	3235	20241212	-32.77	1321	20240806	64.65	2450	-11.22	20250120	1939	12.17	20250211	3235	-32.77	20241212	1321	64.65	20240806	4.27	N	004770	500	193 억	1217131	N	N	10	N	N
48	20250221	100202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2160	-10	5	-0.46	218412935	101363	16.38	2175	2185	2140	2820	1520	2170	2154.73	3.32	-5796	2283	2226	2193	2136	2103	2210	2120	193	650	500	1340	5	1	36702884	793	19.46	0.98	12	0.28	111.00	2207.00	3235	20241212	-33.23	1321	20240806	63.51	2450	-11.84	20250120	1939	11.40	20250211	3235	-33.23	20241212	1321	63.51	20240806	4.27	N	004770	500	193 억	1217131	N	N	10	N	N
49	20250221	090201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2165	-5	5	-0.23	11437470	5275	0.85	2175	2175	2155	2820	1520	2170	2168.17	3.32	-3227	2283	2226	2193	2136	2103	2210	2120	193	650	500	1340	5	1	36702884	795	19.50	0.98	12	0.01	111.00	2207.00	3235	20241212	-33.08	1321	20240806	63.89	2450	-11.63	20250120	1939	11.66	20250211	3235	-33.08	20241212	1321	63.89	20240806	4.27	N	004770	500	193 억	1217131	N	N	10	N	N
50	20250220	160200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2170	-50	5	-2.25	1345195595	615977	28.64	2205	2250	2160	2885	1555	2220	2183.84	3.26	6324	2350	2285	2170	2105	1990	2317	2137	193	665	500	1370	5	1	36702884	796	19.55	0.98	12	1.68	111.00	2207.00	3235	20241212	-32.92	1321	20240806	64.27	2450	-11.43	20250120	1939	11.91	20250211	3235	-32.92	20241212	1321	64.27	20240806	4.21	N	004770	500	193 억	1197902	N	N	10	N	N
51	20250220	150201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2170	-50	5	-2.25	1289308505	590166	27.44	2205	2250	2160	2885	1555	2220	2184.65	3.26	4167	2350	2285	2170	2105	1990	2317	2137	193	665	500	1370	5	1	36702884	796	19.55	0.98	12	1.61	111.00	2207.00	3235	20241212	-32.92	1321	20240806	64.27	2450	-11.43	20250120	1939	11.91	20250211	3235	-32.92	20241212	1321	64.27	20240806	4.21	N	004770	500	193 억	1197902	N	N	36	N	N
52	20250220	140201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2175	-45	5	-2.03	1142127565	522373	24.29	2205	2250	2160	2885	1555	2220	2186.42	3.26	-5570	2350	2285	2170	2105	1990	2317	2137	193	665	500	1370	5	1	36702884	798	19.59	0.99	12	1.42	111.00	2207.00	3235	20241212	-32.77	1321	20240806	64.65	2450	-11.22	20250120	1939	12.17	20250211	3235	-32.77	20241212	1321	64.65	20240806	4.21	N	004770	500	193 억	1197902	N	N	36	N	N
53	20250220	130201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2195	-25	5	-1.13	906586535	414448	19.27	2205	2250	2160	2885	1555	2220	2187.46	3.26	-20442	2350	2285	2170	2105	1990	2317	2137	193	665	500	1370	5	1	36702884	806	19.77	0.99	12	1.13	111.00	2207.00	3235	20241212	-32.15	1321	20240806	66.16	2450	-10.41	20250120	1939	13.20	20250211	3235	-32.15	20241212	1321	66.16	20240806	4.21	N	004770	500	193 억	1197902	N	N	36	N	N
54	20250220	120201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2200	-20	5	-0.90	813597645	372021	17.30	2205	2250	2160	2885	1555	2220	2186.97	3.26	-28233	2350	2285	2170	2105	1990	2317	2137	193	665	500	1370	5	1	36702884	807	19.82	1.00	12	1.01	111.00	2207.00	3235	20241212	-31.99	1321	20240806	66.54	2450	-10.20	20250120	1939	13.46	20250211	3235	-31.99	20241212	1321	66.54	20240806	4.21	N	004770	500	193 억	1197902	N	N	36	N	N
55	20250220	110201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2190	-30	5	-1.35	758883920	347055	16.13	2205	2250	2160	2885	1555	2220	2186.64	3.26	-26342	2350	2285	2170	2105	1990	2317	2137	193	665	500	1370	5	1	36702884	804	19.73	0.99	12	0.95	111.00	2207.00	3235	20241212	-32.30	1321	20240806	65.78	2450	-10.61	20250120	1939	12.94	20250211	3235	-32.30	20241212	1321	65.78	20240806	4.21	N	004770	500	193 억	1197902	N	N	36	N	N
56	20250220	100200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2190	-30	5	-1.35	639507365	292324	13.59	2205	2250	2160	2885	1555	2220	2187.67	3.26	-25429	2350	2285	2170	2105	1990	2317	2137	193	665	500	1370	5	1	36702884	804	19.73	0.99	12	0.80	111.00	2207.00	3235	20241212	-32.30	1321	20240806	65.78	2450	-10.61	20250120	1939	12.94	20250211	3235	-32.30	20241212	1321	65.78	20240806	4.21	N	004770	500	193 억	1197902	N	N	36	N	N
57	20250220	090201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2185	-35	5	-1.58	63400540	28983	1.35	2205	2215	2170	2885	1555	2220	2187.51	3.26	-1017	2350	2285	2170	2105	1990	2317	2137	193	665	500	1370	5	1	36702884	802	19.68	0.99	12	0.08	111.00	2207.00	3235	20241212	-32.46	1321	20240806	65.40	2450	-10.82	20250120	1939	12.69	20250211	3235	-32.46	20241212	1321	65.40	20240806	4.21	N	004770	500	193 억	1197902	N	N	36	N	N
58	20250219	160200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2220	145	2	6.99	4606318575	2133766	715.57	2075	2235	2055	2695	1455	2075	2158.77	2.51	289233	2111	2092	2066	2047	2021	2102	2057	193	620	500	1280	5	1	36702884	815	20.00	1.01	12	5.81	111.00	2207.00	3235	20241212	-31.38	1321	20240806	68.05	2450	-9.39	20250120	1939	14.49	20250211	3235	-31.38	20241212	1321	68.05	20240806	4.18	N	004770	500	193 억	919884	N	N	36	N	N
59	20250219	150201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2225	150	2	7.23	4394794825	2038621	683.66	2075	2235	2055	2695	1455	2075	2155.77	2.51	294222	2111	2092	2066	2047	2021	2102	2057	193	620	500	1280	5	1	36702884	817	20.05	1.01	12	5.55	111.00	2207.00	3235	20241212	-31.22	1321	20240806	68.43	2450	-9.18	20250120	1939	14.75	20250211	3235	-31.22	20241212	1321	68.43	20240806	4.18	N	004770	500	193 억	919884	N	N	0	N	N
60	20250219	140200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2215	140	2	6.75	3852185250	1793412	601.43	2075	2235	2055	2695	1455	2075	2147.96	2.51	212906	2111	2092	2066	2047	2021	2102	2057	193	620	500	1280	5	1	36702884	813	19.95	1.00	12	4.89	111.00	2207.00	3235	20241212	-31.53	1321	20240806	67.68	2450	-9.59	20250120	1939	14.23	20250211	3235	-31.53	20241212	1321	67.68	20240806	4.18	N	004770	500	193 억	919884	N	N	0	N	N
61	20250219	130200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2185	110	2	5.30	3036368385	1424309	477.65	2075	2210	2055	2695	1455	2075	2131.82	2.51	118396	2111	2092	2066	2047	2021	2102	2057	193	620	500	1280	5	1	36702884	802	19.68	0.99	12	3.88	111.00	2207.00	3235	20241212	-32.46	1321	20240806	65.40	2450	-10.82	20250120	1939	12.69	20250211	3235	-32.46	20241212	1321	65.40	20240806	4.18	N	004770	500	193 억	919884	N	N	0	N	N
62	20250219	120200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2140	65	2	3.13	2216210675	1047989	351.45	2075	2175	2055	2695	1455	2075	2114.73	2.51	63593	2111	2092	2066	2047	2021	2102	2057	193	620	500	1280	5	1	36702884	785	19.28	0.97	12	2.86	111.00	2207.00	3235	20241212	-33.85	1321	20240806	62.00	2450	-12.65	20250120	1939	10.37	20250211	3235	-33.85	20241212	1321	62.00	20240806	4.18	N	004770	500	193 억	919884	N	N	0	N	N
63	20250219	110200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2115	40	2	1.93	1494308550	709512	237.94	2075	2150	2055	2695	1455	2075	2106.11	2.51	65485	2111	2092	2066	2047	2021	2102	2057	193	620	500	1280	5	1	36702884	776	19.05	0.96	12	1.93	111.00	2207.00	3235	20241212	-34.62	1321	20240806	60.11	2450	-13.67	20250120	1939	9.08	20250211	3235	-34.62	20241212	1321	60.11	20240806	4.18	N	004770	500	193 억	919884	N	N	0	N	N
64	20250219	100200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2095	20	2	0.96	831435550	397653	133.36	2075	2130	2055	2695	1455	2075	2090.86	2.51	40096	2111	2092	2066	2047	2021	2102	2057	193	620	500	1280	5	1	36702884	769	18.87	0.95	12	1.08	111.00	2207.00	3235	20241212	-35.24	1321	20240806	58.59	2450	-14.49	20250120	1939	8.05	20250211	3235	-35.24	20241212	1321	58.59	20240806	4.18	N	004770	500	193 억	919884	N	N	0	N	N
65	20250219	090200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2075	0	3	0.00	15448375	7445	2.50	2075	2075	2075	2695	1455	2075	2075.00	2.51	-4688	2111	2092	2066	2047	2021	2102	2057	193	620	500	1280	5	1	36702884	762	18.69	0.94	12	0.02	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	2450	-15.31	20250120	1939	7.01	20250211	3235	-35.86	20241212	1321	57.08	20240806	4.18	N	004770	500	193 억	919884	N	N	0	N	N
66	20250218	160200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2075	15	2	0.73	610995555	295951	96.33	2045	2085	2040	2675	1445	2060	2064.51	2.49	18353	2110	2085	2045	2020	1980	2097	2032	193	615	500	1270	5	1	36702884	762	18.69	0.94	12	0.81	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	2450	-15.31	20250120	1939	7.01	20250211	3235	-35.86	20241212	1321	57.08	20240806	4.05	N	004770	500	193 억	914475	N	N	15	N	N
67	20250218	150200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2070	10	2	0.49	579062810	280551	91.32	2045	2085	2040	2675	1445	2060	2064.02	2.49	12725	2110	2085	2045	2020	1980	2097	2032	193	615	500	1270	5	1	36702884	760	18.65	0.94	12	0.76	111.00	2207.00	3235	20241212	-36.01	1321	20240806	56.70	2450	-15.51	20250120	1939	6.76	20250211	3235	-36.01	20241212	1321	56.70	20240806	4.05	N	004770	500	193 억	914475	N	N	15	N	N
68	20250218	140200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	0	3	0.00	471600085	228237	74.29	2045	2085	2040	2675	1445	2060	2066.27	2.49	12170	2110	2085	2045	2020	1980	2097	2032	193	615	500	1270	5	1	36702884	756	18.56	0.93	12	0.62	111.00	2207.00	3235	20241212	-36.32	1321	20240806	55.94	2450	-15.92	20250120	1939	6.24	20250211	3235	-36.32	20241212	1321	55.94	20240806	4.05	N	004770	500	193 억	914475	N	N	15	N	N
69	20250218	130200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2075	15	2	0.73	422888530	204610	66.60	2045	2085	2040	2675	1445	2060	2066.80	2.49	24418	2110	2085	2045	2020	1980	2097	2032	193	615	500	1270	5	1	36702884	762	18.69	0.94	12	0.56	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	2450	-15.31	20250120	1939	7.01	20250211	3235	-35.86	20241212	1321	57.08	20240806	4.05	N	004770	500	193 억	914475	N	N	15	N	N
70	20250218	120200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2070	10	2	0.49	382706355	185231	60.29	2045	2085	2040	2675	1445	2060	2066.10	2.49	27444	2110	2085	2045	2020	1980	2097	2032	193	615	500	1270	5	1	36702884	760	18.65	0.94	12	0.50	111.00	2207.00	3235	20241212	-36.01	1321	20240806	56.70	2450	-15.51	20250120	1939	6.76	20250211	3235	-36.01	20241212	1321	56.70	20240806	4.05	N	004770	500	193 억	914475	N	N	15	N	N
71	20250218	110200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2080	20	2	0.97	329255160	159488	51.91	2045	2085	2040	2675	1445	2060	2064.45	2.49	26711	2110	2085	2045	2020	1980	2097	2032	193	615	500	1270	5	1	36702884	763	18.74	0.94	12	0.43	111.00	2207.00	3235	20241212	-35.70	1321	20240806	57.46	2450	-15.10	20250120	1939	7.27	20250211	3235	-35.70	20241212	1321	57.46	20240806	4.05	N	004770	500	193 억	914475	N	N	15	N	N
72	20250218	100200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2080	20	2	0.97	199509700	96775	31.50	2045	2085	2040	2675	1445	2060	2061.58	2.49	15818	2110	2085	2045	2020	1980	2097	2032	193	615	500	1270	5	1	36702884	763	18.74	0.94	12	0.26	111.00	2207.00	3235	20241212	-35.70	1321	20240806	57.46	2450	-15.10	20250120	1939	7.27	20250211	3235	-35.70	20241212	1321	57.46	20240806	4.05	N	004770	500	193 억	914475	N	N	15	N	N
73	20250218	090200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	0	3	0.00	66015840	32327	10.52	2045	2060	2040	2675	1445	2060	2042.13	2.49	3665	2110	2085	2045	2020	1980	2097	2032	193	615	500	1270	5	1	36702884	756	18.56	0.93	12	0.09	111.00	2207.00	3235	20241212	-36.32	1321	20240806	55.94	2450	-15.92	20250120	1939	6.24	20250211	3235	-36.32	20241212	1321	55.94	20240806	4.05	N	004770	500	193 억	914475	N	N	15	N	N
74	20250217	160200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	40	2	1.98	619656070	302593	71.87	2005	2070	2005	2625	1415	2020	2047.81	2.59	-35292	2066	2042	2011	1987	1956	2055	2000	193	605	500	1250	5	1	36702884	756	18.56	0.93	12	0.82	111.00	2207.00	3235	20241212	-36.32	1321	20240806	55.94	2450	-15.92	20250120	1939	6.24	20250211	3235	-36.32	20241212	1321	55.94	20240806	4.05	N	004770	500	193 억	950900	N	N	15	N	N
75	20250217	150200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2065	45	2	2.23	596138745	291167	69.15	2005	2070	2005	2625	1415	2020	2047.41	2.59	-33870	2066	2042	2011	1987	1956	2055	2000	193	605	500	1250	5	1	36702884	758	18.60	0.94	12	0.79	111.00	2207.00	3235	20241212	-36.17	1321	20240806	56.32	2450	-15.71	20250120	1939	6.50	20250211	3235	-36.17	20241212	1321	56.32	20240806	4.05	N	004770	500	193 억	950900	N	N	27	N	N
76	20250217	140159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2055	35	2	1.73	496223040	242743	57.65	2005	2070	2005	2625	1415	2020	2044.23	2.59	-12076	2066	2042	2011	1987	1956	2055	2000	193	605	500	1250	5	1	36702884	754	18.51	0.93	12	0.66	111.00	2207.00	3235	20241212	-36.48	1321	20240806	55.56	2450	-16.12	20250120	1939	5.98	20250211	3235	-36.48	20241212	1321	55.56	20240806	4.05	N	004770	500	193 억	950900	N	N	27	N	N
77	20250217	130200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2055	35	2	1.73	448228545	219397	52.11	2005	2070	2005	2625	1415	2020	2043.00	2.59	-4401	2066	2042	2011	1987	1956	2055	2000	193	605	500	1250	5	1	36702884	754	18.51	0.93	12	0.60	111.00	2207.00	3235	20241212	-36.48	1321	20240806	55.56	2450	-16.12	20250120	1939	5.98	20250211	3235	-36.48	20241212	1321	55.56	20240806	4.05	N	004770	500	193 억	950900	N	N	27	N	N
78	20250217	120200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2055	35	2	1.73	385438205	188874	44.86	2005	2070	2005	2625	1415	2020	2040.72	2.59	-9065	2066	2042	2011	1987	1956	2055	2000	193	605	500	1250	5	1	36702884	754	18.51	0.93	12	0.51	111.00	2207.00	3235	20241212	-36.48	1321	20240806	55.56	2450	-16.12	20250120	1939	5.98	20250211	3235	-36.48	20241212	1321	55.56	20240806	4.05	N	004770	500	193 억	950900	N	N	27	N	N
79	20250217	110200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2055	35	2	1.73	322032745	158076	37.54	2005	2060	2005	2625	1415	2020	2037.20	2.59	-2926	2066	2042	2011	1987	1956	2055	2000	193	605	500	1250	5	1	36702884	754	18.51	0.93	12	0.43	111.00	2207.00	3235	20241212	-36.48	1321	20240806	55.56	2450	-16.12	20250120	1939	5.98	20250211	3235	-36.48	20241212	1321	55.56	20240806	4.05	N	004770	500	193 억	950900	N	N	27	N	N
80	20250217	100200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2040	20	2	0.99	182011730	89680	21.30	2005	2045	2005	2625	1415	2020	2029.57	2.59	16745	2066	2042	2011	1987	1956	2055	2000	193	605	500	1250	5	1	36702884	749	18.38	0.92	12	0.24	111.00	2207.00	3235	20241212	-36.94	1321	20240806	54.43	2450	-16.73	20250120	1939	5.21	20250211	3235	-36.94	20241212	1321	54.43	20240806	4.05	N	004770	500	193 억	950900	N	N	27	N	N
81	20250217	090159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2025	5	2	0.25	21955550	10904	2.59	2005	2025	2005	2625	1415	2020	2013.53	2.59	5397	2066	2042	2011	1987	1956	2055	2000	193	605	500	1250	5	1	36702884	743	18.24	0.92	12	0.03	111.00	2207.00	3235	20241212	-37.40	1321	20240806	53.29	2450	-17.35	20250120	1939	4.44	20250211	3235	-37.40	20241212	1321	53.29	20240806	4.05	N	004770	500	193 억	950900	N	N	27	N	N
82	20250214	160159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2020	29	2	1.46	827523810	411900	91.83	2005	2035	1980	2585	1394	1991	2009.04	2.77	-60350	2077	2034	1992	1949	1907	2055	1970	193	594	500	1230	5	1	36702884	741	18.20	0.92	12	1.12	111.00	2207.00	3235	20241212	-37.56	1321	20240806	52.91	2450	-17.55	20250120	1939	4.18	20250211	3235	-37.56	20241212	1321	52.91	20240806	3.98	N	004770	500	193 억	1015530	N	N	27	N	N
83	20250214	150159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2025	34	2	1.71	746360965	371865	82.90	2005	2035	1980	2585	1394	1991	2007.08	2.77	-39500	2077	2034	1992	1949	1907	2055	1970	193	594	500	1230	5	1	36702884	743	18.24	0.92	12	1.01	111.00	2207.00	3235	20241212	-37.40	1321	20240806	53.29	2450	-17.35	20250120	1939	4.44	20250211	3235	-37.40	20241212	1321	53.29	20240806	3.98	N	004770	500	193 억	1015530	N	N	36	N	N
84	20250214	140159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2020	29	2	1.46	639986285	319385	71.20	2005	2030	1980	2585	1394	1991	2003.81	2.77	-38934	2077	2034	1992	1949	1907	2055	1970	193	594	500	1230	5	1	36702884	741	18.20	0.92	12	0.87	111.00	2207.00	3235	20241212	-37.56	1321	20240806	52.91	2450	-17.55	20250120	1939	4.18	20250211	3235	-37.56	20241212	1321	52.91	20240806	3.98	N	004770	500	193 억	1015530	N	N	36	N	N
85	20250214	130159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2025	34	2	1.71	581519035	290455	64.75	2005	2030	1980	2585	1394	1991	2002.10	2.77	-53874	2077	2034	1992	1949	1907	2055	1970	193	594	500	1230	5	1	36702884	743	18.24	0.92	12	0.79	111.00	2207.00	3235	20241212	-37.40	1321	20240806	53.29	2450	-17.35	20250120	1939	4.44	20250211	3235	-37.40	20241212	1321	53.29	20240806	3.98	N	004770	500	193 억	1015530	N	N	36	N	N
86	20250214	120159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2020	29	2	1.46	503324675	251686	56.11	2005	2030	1980	2585	1394	1991	1999.81	2.77	-56276	2077	2034	1992	1949	1907	2055	1970	193	594	500	1230	5	1	36702884	741	18.20	0.92	12	0.69	111.00	2207.00	3235	20241212	-37.56	1321	20240806	52.91	2450	-17.55	20250120	1939	4.18	20250211	3235	-37.56	20241212	1321	52.91	20240806	3.98	N	004770	500	193 억	1015530	N	N	36	N	N
87	20250214	110159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1992	1	2	0.05	380429393	190567	42.48	2005	2010	1980	2585	1394	1991	1996.30	2.77	-83878	2077	2034	1992	1949	1907	2055	1970	193	594	500	1230	1	1	36702884	731	17.95	0.90	12	0.52	111.00	2207.00	3235	20241212	-38.42	1321	20240806	50.79	2450	-18.69	20250120	1939	2.73	20250211	3235	-38.42	20241212	1321	50.79	20240806	3.98	N	004770	500	193 억	1015530	N	N	36	N	N
88	20250214	100159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1985	-6	5	-0.30	253331214	126931	28.30	2005	2005	1980	2585	1394	1991	1995.82	2.77	-69433	2077	2034	1992	1949	1907	2055	1970	193	594	500	1230	1	1	36702884	729	17.88	0.90	12	0.35	111.00	2207.00	3235	20241212	-38.64	1321	20240806	50.26	2450	-18.98	20250120	1939	2.37	20250211	3235	-38.64	20241212	1321	50.26	20240806	3.98	N	004770	500	193 억	1015530	N	N	36	N	N
89	20250214	090159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2005	14	2	0.70	106771721	53253	11.87	2005	2005	1997	2585	1394	1991	2004.99	2.77	-49494	2077	2034	1992	1949	1907	2055	1970	193	594	500	1230	5	1	36702884	736	18.06	0.91	12	0.15	111.00	2207.00	3235	20241212	-38.02	1321	20240806	51.78	2450	-18.16	20250120	1939	3.40	20250211	3235	-38.02	20241212	1321	51.78	20240806	3.98	N	004770	500	193 억	1015530	N	N	36	N	N
90	20250213	160158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1991	36	2	1.84	891803159	447199	134.12	1950	2035	1950	2540	1369	1955	1994.20	2.60	54452	1997	1975	1964	1942	1931	1970	1937	193	585	500	1210	1	1	36702884	731	17.94	0.90	12	1.22	111.00	2207.00	3235	20241212	-38.45	1321	20240806	50.72	2450	-18.73	20250120	1939	2.68	20250211	3235	-38.45	20241212	1321	50.72	20240806	4.02	N	004770	500	193 억	955691	N	N	36	N	N
91	20250213	150158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1990	35	2	1.79	799769229	401000	120.26	1950	2035	1950	2540	1369	1955	1994.44	2.60	34184	1997	1975	1964	1942	1931	1970	1937	193	585	500	1210	1	1	36702884	730	17.93	0.90	12	1.09	111.00	2207.00	3235	20241212	-38.49	1321	20240806	50.64	2450	-18.78	20250120	1939	2.63	20250211	3235	-38.49	20241212	1321	50.64	20240806	4.02	N	004770	500	193 억	955691	N	N	151	N	N
92	20250213	140158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2005	50	2	2.56	718808543	360534	108.13	1950	2035	1950	2540	1369	1955	1993.73	2.60	41779	1997	1975	1964	1942	1931	1970	1937	193	585	500	1210	5	1	36702884	736	18.06	0.91	12	0.98	111.00	2207.00	3235	20241212	-38.02	1321	20240806	51.78	2450	-18.16	20250120	1939	3.40	20250211	3235	-38.02	20241212	1321	51.78	20240806	4.02	N	004770	500	193 억	955691	N	N	151	N	N
93	20250213	130158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2010	55	2	2.81	675481933	338930	101.65	1950	2035	1950	2540	1369	1955	1992.98	2.60	39335	1997	1975	1964	1942	1931	1970	1937	193	585	500	1210	5	1	36702884	738	18.11	0.91	12	0.92	111.00	2207.00	3235	20241212	-37.87	1321	20240806	52.16	2450	-17.96	20250120	1939	3.66	20250211	3235	-37.87	20241212	1321	52.16	20240806	4.02	N	004770	500	193 억	955691	N	N	151	N	N
94	20250213	120158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2000	45	2	2.30	535431828	269312	80.77	1950	2035	1950	2540	1369	1955	1988.15	2.60	24455	1997	1975	1964	1942	1931	1970	1937	193	585	500	1210	5	1	36702884	734	18.02	0.91	12	0.73	111.00	2207.00	3235	20241212	-38.18	1321	20240806	51.40	2450	-18.37	20250120	1939	3.15	20250211	3235	-38.18	20241212	1321	51.40	20240806	4.02	N	004770	500	193 억	955691	N	N	151	N	N
95	20250213	110157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1989	34	2	1.74	283232037	143569	43.06	1950	1992	1950	2540	1369	1955	1972.79	2.60	25288	1997	1975	1964	1942	1931	1970	1937	193	585	500	1210	1	1	36702884	730	17.92	0.90	12	0.39	111.00	2207.00	3235	20241212	-38.52	1321	20240806	50.57	2450	-18.82	20250120	1939	2.58	20250211	3235	-38.52	20241212	1321	50.57	20240806	4.02	N	004770	500	193 억	955691	N	N	151	N	N
96	20250213	100158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1970	15	2	0.77	179706219	91171	27.34	1950	1992	1950	2540	1369	1955	1971.09	2.60	4471	1997	1975	1964	1942	1931	1970	1937	193	585	500	1210	1	1	36702884	723	17.75	0.89	12	0.25	111.00	2207.00	3235	20241212	-39.10	1321	20240806	49.13	2450	-19.59	20250120	1939	1.60	20250211	3235	-39.10	20241212	1321	49.13	20240806	4.02	N	004770	500	193 억	955691	N	N	151	N	N
97	20250213	090158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1952	-3	5	-0.15	9123430	4678	1.40	1950	1953	1950	2540	1369	1955	1950.28	2.60	137	1997	1975	1964	1942	1931	1970	1937	193	585	500	1210	1	1	36702884	716	17.59	0.88	12	0.01	111.00	2207.00	3235	20241212	-39.66	1321	20240806	47.77	2450	-20.33	20250120	1939	0.67	20250211	3235	-39.66	20241212	1321	47.77	20240806	4.02	N	004770	500	193 억	955691	N	N	151	N	N
98	20250212	160158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1955	-33	5	-1.66	641000922	326174	81.74	1986	1986	1953	2580	1392	1988	1965.22	2.89	-99303	2030	2009	1974	1953	1918	2019	1963	193	592	500	1230	1	1	36702884	718	17.61	0.89	12	0.89	111.00	2207.00	3235	20241212	-39.57	1321	20240806	47.99	2450	-20.20	20250120	1939	0.83	20250211	3235	-39.57	20241212	1321	47.99	20240806	4.14	N	004770	500	193 억	1062025	N	N	151	N	N
99	20250212	150157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1964	-24	5	-1.21	559602360	284608	71.32	1986	1986	1953	2580	1392	1988	1966.22	2.89	-92467	2030	2009	1974	1953	1918	2019	1963	193	592	500	1230	1	1	36702884	721	17.69	0.89	12	0.78	111.00	2207.00	3235	20241212	-39.29	1321	20240806	48.68	2450	-19.84	20250120	1939	1.29	20250211	3235	-39.29	20241212	1321	48.68	20240806	4.14	N	004770	500	193 억	1062025	N	N	0	N	N
100	20250212	140157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1960	-28	5	-1.41	493321465	250878	62.87	1986	1986	1953	2580	1392	1988	1966.38	2.89	-86184	2030	2009	1974	1953	1918	2019	1963	193	592	500	1230	1	1	36702884	719	17.66	0.89	12	0.68	111.00	2207.00	3235	20241212	-39.41	1321	20240806	48.37	2450	-20.00	20250120	1939	1.08	20250211	3235	-39.41	20241212	1321	48.37	20240806	4.14	N	004770	500	193 억	1062025	N	N	0	N	N
101	20250212	130158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1963	-25	5	-1.26	427376575	217331	54.46	1986	1986	1953	2580	1392	1988	1966.48	2.89	-78105	2030	2009	1974	1953	1918	2019	1963	193	592	500	1230	1	1	36702884	720	17.68	0.89	12	0.59	111.00	2207.00	3235	20241212	-39.32	1321	20240806	48.60	2450	-19.88	20250120	1939	1.24	20250211	3235	-39.32	20241212	1321	48.60	20240806	4.14	N	004770	500	193 억	1062025	N	N	0	N	N
102	20250212	120157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1963	-25	5	-1.26	391005308	198798	49.82	1986	1986	1953	2580	1392	1988	1966.85	2.89	-77491	2030	2009	1974	1953	1918	2019	1963	193	592	500	1230	1	1	36702884	720	17.68	0.89	12	0.54	111.00	2207.00	3235	20241212	-39.32	1321	20240806	48.60	2450	-19.88	20250120	1939	1.24	20250211	3235	-39.32	20241212	1321	48.60	20240806	4.14	N	004770	500	193 억	1062025	N	N	0	N	N
103	20250212	110158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1971	-17	5	-0.86	321259638	163352	40.93	1986	1986	1953	2580	1392	1988	1966.67	2.89	-68862	2030	2009	1974	1953	1918	2019	1963	193	592	500	1230	1	1	36702884	723	17.76	0.89	12	0.45	111.00	2207.00	3235	20241212	-39.07	1321	20240806	49.21	2450	-19.55	20250120	1939	1.65	20250211	3235	-39.07	20241212	1321	49.21	20240806	4.14	N	004770	500	193 억	1062025	N	N	0	N	N
104	20250212	100158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1977	-11	5	-0.55	239902974	122110	30.60	1986	1986	1953	2580	1392	1988	1964.65	2.89	-45915	2030	2009	1974	1953	1918	2019	1963	193	592	500	1230	1	1	36702884	726	17.81	0.90	12	0.33	111.00	2207.00	3235	20241212	-38.89	1321	20240806	49.66	2450	-19.31	20250120	1939	1.96	20250211	3235	-38.89	20241212	1321	49.66	20240806	4.14	N	004770	500	193 억	1062025	N	N	0	N	N
105	20250212	090158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1980	-8	5	-0.40	7903414	3988	1.00	1986	1986	1972	2580	1392	1988	1981.80	2.89	-2320	2030	2009	1974	1953	1918	2019	1963	193	592	500	1230	1	1	36702884	727	17.84	0.90	12	0.01	111.00	2207.00	3235	20241212	-38.79	1321	20240806	49.89	2450	-19.18	20250120	1939	2.11	20250211	3235	-38.79	20241212	1321	49.89	20240806	4.14	N	004770	500	193 억	1062025	N	N	0	N	N
106	20250211	160157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1988	21	2	1.07	774133843	392445	60.85	1969	1995	1939	2555	1377	1967	1972.52	2.67	72867	2015	1991	1976	1952	1937	1983	1944	193	588	500	1210	1	1	36702884	730	17.91	0.90	12	1.07	111.00	2207.00	3235	20241212	-38.55	1321	20240806	50.49	2450	-18.86	20250120	1939	2.53	20250211	3235	-38.55	20241212	1321	50.49	20240806	4.09	N	004770	500	193 억	980384	N	N	0	N	N
107	20250211	150157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1978	11	2	0.56	732987970	371708	57.64	1969	1995	1939	2555	1377	1967	1971.96	2.67	63784	2015	1991	1976	1952	1937	1983	1944	193	588	500	1210	1	1	36702884	726	17.82	0.90	12	1.01	111.00	2207.00	3235	20241212	-38.86	1321	20240806	49.74	2450	-19.27	20250120	1939	2.01	20250211	3235	-38.86	20241212	1321	49.74	20240806	4.09	N	004770	500	193 억	980384	N	N	0	N	N
108	20250211	140158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1979	12	2	0.61	665056689	337415	52.32	1969	1995	1939	2555	1377	1967	1971.04	2.67	52361	2015	1991	1976	1952	1937	1983	1944	193	588	500	1210	1	1	36702884	726	17.83	0.90	12	0.92	111.00	2207.00	3235	20241212	-38.83	1321	20240806	49.81	2450	-19.22	20250120	1939	2.06	20250211	3235	-38.83	20241212	1321	49.81	20240806	4.09	N	004770	500	193 억	980384	N	N	0	N	N
109	20250211	130156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1982	15	2	0.76	543466817	275925	42.79	1969	1995	1939	2555	1377	1967	1969.62	2.67	41804	2015	1991	1976	1952	1937	1983	1944	193	588	500	1210	1	1	36702884	727	17.86	0.90	12	0.75	111.00	2207.00	3235	20241212	-38.73	1321	20240806	50.04	2450	-19.10	20250120	1939	2.22	20250211	3235	-38.73	20241212	1321	50.04	20240806	4.09	N	004770	500	193 억	980384	N	N	0	N	N
110	20250211	120157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1986	19	2	0.97	494382302	251175	38.95	1969	1995	1939	2555	1377	1967	1968.28	2.67	37402	2015	1991	1976	1952	1937	1983	1944	193	588	500	1210	1	1	36702884	729	17.89	0.90	12	0.68	111.00	2207.00	3235	20241212	-38.61	1321	20240806	50.34	2450	-18.94	20250120	1939	2.42	20250211	3235	-38.61	20241212	1321	50.34	20240806	4.09	N	004770	500	193 억	980384	N	N	0	N	N
111	20250211	110157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1977	10	2	0.51	376455644	191914	29.76	1969	1994	1939	2555	1377	1967	1961.56	2.67	13722	2015	1991	1976	1952	1937	1983	1944	193	588	500	1210	1	1	36702884	726	17.81	0.90	12	0.52	111.00	2207.00	3235	20241212	-38.89	1321	20240806	49.66	2450	-19.31	20250120	1939	1.96	20250211	3235	-38.89	20241212	1321	49.66	20240806	4.09	N	004770	500	193 억	980384	N	N	0	N	N
112	20250211	100157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1968	1	2	0.05	279588110	143005	22.17	1969	1977	1939	2555	1377	1967	1955.03	2.67	11298	2015	1991	1976	1952	1937	1983	1944	193	588	500	1210	1	1	36702884	722	17.73	0.89	12	0.39	111.00	2207.00	3235	20241212	-39.17	1321	20240806	48.98	2450	-19.67	20250120	1939	1.50	20250211	3235	-39.17	20241212	1321	48.98	20240806	4.09	N	004770	500	193 억	980384	N	N	0	N	N
113	20250211	090157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1970	3	2	0.15	9331655	4740	0.73	1969	1977	1969	2555	1377	1967	1969.01	2.67	-1084	2015	1991	1976	1952	1937	1983	1944	193	588	500	1210	1	1	36702884	723	17.75	0.89	12	0.01	111.00	2207.00	3235	20241212	-39.10	1321	20240806	49.13	2450	-19.59	20250120	1961	0.46	20250210	3235	-39.10	20241212	1321	49.13	20240806	4.09	N	004770	500	193 억	980384	N	N	0	N	N
114	20250210	160156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1967	-32	5	-1.60	1261009328	637395	90.80	1999	2000	1961	2595	1400	1999	1978.38	2.48	80111	2083	2041	2018	1976	1953	2029	1964	193	596	500	1230	1	1	36702884	722	17.72	0.89	12	1.74	111.00	2207.00	3235	20241212	-39.20	1321	20240806	48.90	2450	-19.71	20250120	1961	0.31	20250210	3235	-39.20	20241212	1321	48.90	20240806	3.96	N	004770	500	193 억	910842	N	N	2	N	N
115	20250210	150156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1965	-34	5	-1.70	1179188380	595776	84.87	1999	2000	1961	2595	1400	1999	1979.25	2.48	78790	2083	2041	2018	1976	1953	2029	1964	193	596	500	1230	1	1	36702884	721	17.70	0.89	12	1.62	111.00	2207.00	3235	20241212	-39.26	1321	20240806	48.75	2450	-19.80	20250120	1961	0.20	20250210	3235	-39.26	20241212	1321	48.75	20240806	3.96	N	004770	500	193 억	910842	N	N	2	N	N
116	20250210	140157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1974	-25	5	-1.25	1000136972	504821	71.91	1999	2000	1961	2595	1400	1999	1981.17	2.48	90318	2083	2041	2018	1976	1953	2029	1964	193	596	500	1230	1	1	36702884	725	17.78	0.89	12	1.38	111.00	2207.00	3235	20241212	-38.98	1321	20240806	49.43	2450	-19.43	20250120	1961	0.66	20250210	3235	-38.98	20241212	1321	49.43	20240806	3.96	N	004770	500	193 억	910842	N	N	2	N	N
117	20250210	130157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1987	-12	5	-0.60	919221709	463897	66.08	1999	2000	1961	2595	1400	1999	1981.52	2.48	105985	2083	2041	2018	1976	1953	2029	1964	193	596	500	1230	1	1	36702884	729	17.90	0.90	12	1.26	111.00	2207.00	3235	20241212	-38.58	1321	20240806	50.42	2450	-18.90	20250120	1961	1.33	20250210	3235	-38.58	20241212	1321	50.42	20240806	3.96	N	004770	500	193 억	910842	N	N	2	N	N
118	20250210	120156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1984	-15	5	-0.75	871240287	439728	62.64	1999	2000	1961	2595	1400	1999	1981.32	2.48	108466	2083	2041	2018	1976	1953	2029	1964	193	596	500	1230	1	1	36702884	728	17.87	0.90	12	1.20	111.00	2207.00	3235	20241212	-38.67	1321	20240806	50.19	2450	-19.02	20250120	1961	1.17	20250210	3235	-38.67	20241212	1321	50.19	20240806	3.96	N	004770	500	193 억	910842	N	N	2	N	N
119	20250210	110156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1975	-24	5	-1.20	747931855	377396	53.76	1999	2000	1961	2595	1400	1999	1981.82	2.48	94429	2083	2041	2018	1976	1953	2029	1964	193	596	500	1230	1	1	36702884	725	17.79	0.89	12	1.03	111.00	2207.00	3235	20241212	-38.95	1321	20240806	49.51	2450	-19.39	20250120	1961	0.71	20250210	3235	-38.95	20241212	1321	49.51	20240806	3.96	N	004770	500	193 억	910842	N	N	2	N	N
120	20250210	100155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1985	-14	5	-0.70	576416714	290506	41.38	1999	2000	1961	2595	1400	1999	1984.18	2.48	122209	2083	2041	2018	1976	1953	2029	1964	193	596	500	1230	1	1	36702884	729	17.88	0.90	12	0.79	111.00	2207.00	3235	20241212	-38.64	1321	20240806	50.26	2450	-18.98	20250120	1961	1.22	20250210	3235	-38.64	20241212	1321	50.26	20240806	3.96	N	004770	500	193 억	910842	N	N	2	N	N
121	20250210	090156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1989	-10	5	-0.50	30004692	15043	2.14	1999	2000	1989	2595	1400	1999	1994.59	2.48	-7761	2083	2041	2018	1976	1953	2029	1964	193	596	500	1230	1	1	36702884	730	17.92	0.90	12	0.04	111.00	2207.00	3235	20241212	-38.52	1321	20240806	50.57	2450	-18.82	20250120	1989	0.00	20250210	3235	-38.52	20241212	1321	50.57	20240806	3.96	N	004770	500	193 억	910842	N	N	2	N	N
122	20250207	160155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1999	-61	5	-2.96	1403021591	695913	156.06	2060	2060	1995	2675	1445	2060	2016.11	2.17	86637	2153	2106	2083	2036	2013	2095	2025	193	615	500	1270	1	1	36702884	734	18.01	0.91	12	1.90	111.00	2207.00	3235	20241212	-38.21	1321	20240806	51.32	2450	-18.41	20250120	1995	0.20	20250207	3235	-38.21	20241212	1321	51.32	20240806	4.11	N	004770	500	193 억	797316	N	N	2	N	N
123	20250207	150156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1999	-61	5	-2.96	1285742723	637275	142.91	2060	2060	1995	2675	1445	2060	2017.56	2.17	91917	2153	2106	2083	2036	2013	2095	2025	193	615	500	1270	1	1	36702884	734	18.01	0.91	12	1.74	111.00	2207.00	3235	20241212	-38.21	1321	20240806	51.32	2450	-18.41	20250120	1995	0.20	20250207	3235	-38.21	20241212	1321	51.32	20240806	4.11	N	004770	500	193 억	797316	N	N	16	N	N
124	20250207	140155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2010	-50	5	-2.43	1073965994	531406	119.17	2060	2060	1995	2675	1445	2060	2020.99	2.17	74893	2153	2106	2083	2036	2013	2095	2025	193	615	500	1270	5	1	36702884	738	18.11	0.91	12	1.45	111.00	2207.00	3235	20241212	-37.87	1321	20240806	52.16	2450	-17.96	20250120	1995	0.75	20250207	3235	-37.87	20241212	1321	52.16	20240806	4.11	N	004770	500	193 억	797316	N	N	16	N	N
125	20250207	130155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2020	-40	5	-1.94	745721205	367542	82.42	2060	2060	2005	2675	1445	2060	2028.94	2.17	44109	2153	2106	2083	2036	2013	2095	2025	193	615	500	1270	5	1	36702884	741	18.20	0.92	12	1.00	111.00	2207.00	3235	20241212	-37.56	1321	20240806	52.91	2450	-17.55	20250120	2005	0.75	20250207	3235	-37.56	20241212	1321	52.91	20240806	4.11	N	004770	500	193 억	797316	N	N	16	N	N
126	20250207	120155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2015	-45	5	-2.18	699942995	344880	77.34	2060	2060	2005	2675	1445	2060	2029.53	2.17	41054	2153	2106	2083	2036	2013	2095	2025	193	615	500	1270	5	1	36702884	740	18.15	0.91	12	0.94	111.00	2207.00	3235	20241212	-37.71	1321	20240806	52.54	2450	-17.76	20250120	2005	0.50	20250207	3235	-37.71	20241212	1321	52.54	20240806	4.11	N	004770	500	193 억	797316	N	N	16	N	N
127	20250207	110155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2010	-50	5	-2.43	561178100	276000	61.89	2060	2060	2010	2675	1445	2060	2033.25	2.17	21362	2153	2106	2083	2036	2013	2095	2025	193	615	500	1270	5	1	36702884	738	18.11	0.91	12	0.75	111.00	2207.00	3235	20241212	-37.87	1321	20240806	52.16	2450	-17.96	20250120	2010	0.00	20250207	3235	-37.87	20241212	1321	52.16	20240806	4.11	N	004770	500	193 억	797316	N	N	16	N	N
128	20250207	100155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2035	-25	5	-1.21	338312155	166082	37.24	2060	2060	2025	2675	1445	2060	2037.02	2.17	5787	2153	2106	2083	2036	2013	2095	2025	193	615	500	1270	5	1	36702884	747	18.33	0.92	12	0.45	111.00	2207.00	3235	20241212	-37.09	1321	20240806	54.05	2450	-16.94	20250120	2025	0.49	20250207	3235	-37.09	20241212	1321	54.05	20240806	4.11	N	004770	500	193 억	797316	N	N	16	N	N
129	20250207	090155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2040	-20	5	-0.97	33153625	16189	3.63	2060	2060	2040	2675	1445	2060	2047.91	2.17	-10828	2153	2106	2083	2036	2013	2095	2025	193	615	500	1270	5	1	36702884	749	18.38	0.92	12	0.04	111.00	2207.00	3235	20241212	-36.94	1321	20240806	54.43	2450	-16.73	20250120	2040	0.00	20250207	3235	-36.94	20241212	1321	54.43	20240806	4.11	N	004770	500	193 억	797316	N	N	16	N	N
130	20250206	160152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	-45	5	-2.14	924120445	443471	103.20	2095	2130	2060	2735	1475	2105	2083.84	2.45	-99488	2165	2135	2095	2065	2025	2150	2080	193	630	500	1300	5	1	36702884	756	18.56	0.93	12	1.21	111.00	2207.00	3235	20241212	-36.32	1321	20240806	55.94	2450	-15.92	20250120	2055	0.24	20250203	3235	-36.32	20241212	1321	55.94	20240806	4.11	N	004770	500	193 억	898160	N	N	16	N	N
131	20250206	150153	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2070	-35	5	-1.66	859675470	412259	95.94	2095	2130	2060	2735	1475	2105	2085.28	2.45	-92818	2165	2135	2095	2065	2025	2150	2080	193	630	500	1300	5	1	36702884	760	18.65	0.94	12	1.12	111.00	2207.00	3235	20241212	-36.01	1321	20240806	56.70	2450	-15.51	20250120	2055	0.73	20250203	3235	-36.01	20241212	1321	56.70	20240806	4.11	N	004770	500	193 억	898160	N	N	12	N	N
132	20250206	140154	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2070	-35	5	-1.66	752323480	360313	83.85	2095	2130	2065	2735	1475	2105	2087.97	2.45	-86084	2165	2135	2095	2065	2025	2150	2080	193	630	500	1300	5	1	36702884	760	18.65	0.94	12	0.98	111.00	2207.00	3235	20241212	-36.01	1321	20240806	56.70	2450	-15.51	20250120	2055	0.73	20250203	3235	-36.01	20241212	1321	56.70	20240806	4.11	N	004770	500	193 억	898160	N	N	12	N	N
133	20250206	130152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2075	-30	5	-1.43	631648930	302076	70.30	2095	2130	2065	2735	1475	2105	2091.03	2.45	-70238	2165	2135	2095	2065	2025	2150	2080	193	630	500	1300	5	1	36702884	762	18.69	0.94	12	0.82	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	2450	-15.31	20250120	2055	0.97	20250203	3235	-35.86	20241212	1321	57.08	20240806	4.11	N	004770	500	193 억	898160	N	N	12	N	N
134	20250206	120152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2090	-15	5	-0.71	571811225	273360	63.62	2095	2130	2065	2735	1475	2105	2091.79	2.45	-60644	2165	2135	2095	2065	2025	2150	2080	193	630	500	1300	5	1	36702884	767	18.83	0.95	12	0.74	111.00	2207.00	3235	20241212	-35.39	1321	20240806	58.21	2450	-14.69	20250120	2055	1.70	20250203	3235	-35.39	20241212	1321	58.21	20240806	4.11	N	004770	500	193 억	898160	N	N	12	N	N
135	20250206	110148	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2095	-10	5	-0.48	460766300	220192	51.24	2095	2130	2065	2735	1475	2105	2092.57	2.45	-45604	2165	2135	2095	2065	2025	2150	2080	193	630	500	1300	5	1	36702884	769	18.87	0.95	12	0.60	111.00	2207.00	3235	20241212	-35.24	1321	20240806	58.59	2450	-14.49	20250120	2055	1.95	20250203	3235	-35.24	20241212	1321	58.59	20240806	4.11	N	004770	500	193 억	898160	N	N	12	N	N
136	20250206	100152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2095	-10	5	-0.48	300510225	143630	33.43	2095	2130	2065	2735	1475	2105	2092.25	2.45	-2810	2165	2135	2095	2065	2025	2150	2080	193	630	500	1300	5	1	36702884	769	18.87	0.95	12	0.39	111.00	2207.00	3235	20241212	-35.24	1321	20240806	58.59	2450	-14.49	20250120	2055	1.95	20250203	3235	-35.24	20241212	1321	58.59	20240806	4.11	N	004770	500	193 억	898160	N	N	12	N	N
137	20250206	090152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2105	0	3	0.00	6733320	3212	0.75	2095	2105	2095	2735	1475	2105	2096.30	2.45	258	2165	2135	2095	2065	2025	2150	2080	193	630	500	1300	5	1	36702884	773	18.96	0.95	12	0.01	111.00	2207.00	3235	20241212	-34.93	1321	20240806	59.35	2450	-14.08	20250120	2055	2.43	20250203	3235	-34.93	20241212	1321	59.35	20240806	4.11	N	004770	500	193 억	898160	N	N	12	N	N
138	20250205	160152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2105	5	2	0.24	893211460	426849	123.82	2100	2125	2055	2730	1470	2100	2092.27	2.25	65887	2160	2130	2100	2070	2040	2145	2085	193	630	500	1300	5	1	36702884	773	18.96	0.95	12	1.16	111.00	2207.00	3235	20241212	-34.93	1321	20240806	59.35	2450	-14.08	20250120	2055	2.43	20250205	3235	-34.93	20241212	1321	59.35	20240806	3.72	N	004770	500	193 억	827138	N	N	12	N	N
139	20250205	150152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2095	-5	5	-0.24	809857360	387126	112.29	2100	2125	2055	2730	1470	2100	2091.97	2.25	74310	2160	2130	2100	2070	2040	2145	2085	193	630	500	1300	5	1	36702884	769	18.87	0.95	12	1.05	111.00	2207.00	3235	20241212	-35.24	1321	20240806	58.59	2450	-14.49	20250120	2055	1.95	20250205	3235	-35.24	20241212	1321	58.59	20240806	3.72	N	004770	500	193 억	827138	N	N	17	N	N
140	20250205	140151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2090	-10	5	-0.48	729049110	348505	101.09	2100	2125	2055	2730	1470	2100	2091.93	2.25	59179	2160	2130	2100	2070	2040	2145	2085	193	630	500	1300	5	1	36702884	767	18.83	0.95	12	0.95	111.00	2207.00	3235	20241212	-35.39	1321	20240806	58.21	2450	-14.69	20250120	2055	1.70	20250205	3235	-35.39	20241212	1321	58.21	20240806	3.72	N	004770	500	193 억	827138	N	N	17	N	N
141	20250205	130151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2110	10	2	0.48	672436560	321491	93.25	2100	2125	2055	2730	1470	2100	2091.62	2.25	54280	2160	2130	2100	2070	2040	2145	2085	193	630	500	1300	5	1	36702884	774	19.01	0.96	12	0.88	111.00	2207.00	3235	20241212	-34.78	1321	20240806	59.73	2450	-13.88	20250120	2055	2.68	20250205	3235	-34.78	20241212	1321	59.73	20240806	3.72	N	004770	500	193 억	827138	N	N	17	N	N
142	20250205	120153	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2100	0	3	0.00	637211485	304742	88.40	2100	2125	2055	2730	1470	2100	2090.99	2.25	54237	2160	2130	2100	2070	2040	2145	2085	193	630	500	1300	5	1	36702884	771	18.92	0.95	12	0.83	111.00	2207.00	3235	20241212	-35.09	1321	20240806	58.97	2450	-14.29	20250120	2055	2.19	20250205	3235	-35.09	20241212	1321	58.97	20240806	3.72	N	004770	500	193 억	827138	N	N	17	N	N
143	20250205	110151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2090	-10	5	-0.48	537340110	257243	74.62	2100	2125	2055	2730	1470	2100	2088.84	2.25	57270	2160	2130	2100	2070	2040	2145	2085	193	630	500	1300	5	1	36702884	767	18.83	0.95	12	0.70	111.00	2207.00	3235	20241212	-35.39	1321	20240806	58.21	2450	-14.69	20250120	2055	1.70	20250205	3235	-35.39	20241212	1321	58.21	20240806	3.72	N	004770	500	193 억	827138	N	N	17	N	N
144	20250205	100152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2080	-20	5	-0.95	366404765	174685	50.67	2100	2125	2075	2730	1470	2100	2097.52	2.25	55195	2160	2130	2100	2070	2040	2145	2085	193	630	500	1300	5	1	36702884	763	18.74	0.94	12	0.48	111.00	2207.00	3235	20241212	-35.70	1321	20240806	57.46	2450	-15.10	20250120	2055	1.22	20250203	3235	-35.70	20241212	1321	57.46	20240806	3.72	N	004770	500	193 억	827138	N	N	17	N	N
145	20250205	090154	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2120	20	2	0.95	150010525	71414	20.71	2100	2125	2095	2730	1470	2100	2100.58	2.25	60596	2160	2130	2100	2070	2040	2145	2085	193	630	500	1300	5	1	36702884	778	19.10	0.96	12	0.19	111.00	2207.00	3235	20241212	-34.47	1321	20240806	60.48	2450	-13.47	20250120	2055	3.16	20250203	3235	-34.47	20241212	1321	60.48	20240806	3.72	N	004770	500	193 억	827138	N	N	17	N	N
146	20250204	160150	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2100	25	2	1.20	710891040	337388	33.48	2070	2130	2070	2695	1455	2075	2107.23	2.27	-6029	2161	2117	2086	2042	2011	2102	2027	193	620	500	1280	5	1	36702884	771	18.92	0.95	12	0.92	111.00	2207.00	3235	20241212	-35.09	1321	20240806	58.97	2450	-14.29	20250120	2055	2.19	20250203	3235	-35.09	20241212	1321	58.97	20240806	3.81	N	004770	500	193 억	832021	N	N	17	N	N
147	20250204	150151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2110	35	2	1.69	664807820	315502	31.31	2070	2130	2070	2695	1455	2075	2107.35	2.27	-15482	2161	2117	2086	2042	2011	2102	2027	193	620	500	1280	5	1	36702884	774	19.01	0.96	12	0.86	111.00	2207.00	3235	20241212	-34.78	1321	20240806	59.73	2450	-13.88	20250120	2055	2.68	20250203	3235	-34.78	20241212	1321	59.73	20240806	3.81	N	004770	500	193 억	832021	N	N	3	N	N
148	20250204	140150	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2120	45	2	2.17	569443560	270218	26.82	2070	2130	2070	2695	1455	2075	2107.59	2.27	-14189	2161	2117	2086	2042	2011	2102	2027	193	620	500	1280	5	1	36702884	778	19.10	0.96	12	0.74	111.00	2207.00	3235	20241212	-34.47	1321	20240806	60.48	2450	-13.47	20250120	2055	3.16	20250203	3235	-34.47	20241212	1321	60.48	20240806	3.81	N	004770	500	193 억	832021	N	N	3	N	N
149	20250204	130150	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2115	40	2	1.93	495526715	235229	23.35	2070	2130	2070	2695	1455	2075	2106.84	2.27	-26104	2161	2117	2086	2042	2011	2102	2027	193	620	500	1280	5	1	36702884	776	19.05	0.96	12	0.64	111.00	2207.00	3235	20241212	-34.62	1321	20240806	60.11	2450	-13.67	20250120	2055	2.92	20250203	3235	-34.62	20241212	1321	60.11	20240806	3.81	N	004770	500	193 억	832021	N	N	3	N	N
150	20250204	120151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2120	45	2	2.17	395635330	188018	18.66	2070	2125	2070	2695	1455	2075	2104.56	2.27	-12627	2161	2117	2086	2042	2011	2102	2027	193	620	500	1280	5	1	36702884	778	19.10	0.96	12	0.51	111.00	2207.00	3235	20241212	-34.47	1321	20240806	60.48	2450	-13.47	20250120	2055	3.16	20250203	3235	-34.47	20241212	1321	60.48	20240806	3.81	N	004770	500	193 억	832021	N	N	3	N	N
151	20250204	110148	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2110	35	2	1.69	302819785	144027	14.29	2070	2120	2070	2695	1455	2075	2102.91	2.27	-15961	2161	2117	2086	2042	2011	2102	2027	193	620	500	1280	5	1	36702884	774	19.01	0.96	12	0.39	111.00	2207.00	3235	20241212	-34.78	1321	20240806	59.73	2450	-13.88	20250120	2055	2.68	20250203	3235	-34.78	20241212	1321	59.73	20240806	3.81	N	004770	500	193 억	832021	N	N	3	N	N
152	20250204	100151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2100	25	2	1.20	232865260	110783	10.99	2070	2120	2070	2695	1455	2075	2102.49	2.27	-10813	2161	2117	2086	2042	2011	2102	2027	193	620	500	1280	5	1	36702884	771	18.92	0.95	12	0.30	111.00	2207.00	3235	20241212	-35.09	1321	20240806	58.97	2450	-14.29	20250120	2055	2.19	20250203	3235	-35.09	20241212	1321	58.97	20240806	3.81	N	004770	500	193 억	832021	N	N	3	N	N
153	20250204	090151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2090	15	2	0.72	25026585	12060	1.20	2070	2095	2070	2695	1455	2075	2075.21	2.27	5631	2161	2117	2086	2042	2011	2102	2027	193	620	500	1280	5	1	36702884	767	18.83	0.95	12	0.03	111.00	2207.00	3235	20241212	-35.39	1321	20240806	58.21	2450	-14.69	20250120	2055	1.70	20250203	3235	-35.39	20241212	1321	58.21	20240806	3.81	N	004770	500	193 억	832021	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History