KissMeData/004920/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160207	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1055	-15	5	-1.40	38116377	36157	115.11	1070	1081	1040	1391	749	1070	1054.19	0.27	100	1083	1076	1063	1056	1043	1080	1060	250	321	500	770	1	1	50065793	528	-6.43	0.96	12	0.07	-164.00	1097.00	1590	20241007	-33.65	1029	20250206	2.53	1198	-11.94	20250210	1029	2.53	20250206	1590	-33.65	20241007	1029	2.53	20250206	0.69	N	004920	500	250 억	133472	N	N	0	N	N
3	20250228	150207	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1054	-16	5	-1.50	35562511	33736	107.41	1070	1081	1040	1391	749	1070	1054.14	0.27	353	1083	1076	1063	1056	1043	1080	1060	250	321	500	770	1	1	50065793	528	-6.43	0.96	12	0.07	-164.00	1097.00	1590	20241007	-33.71	1029	20250206	2.43	1198	-12.02	20250210	1029	2.43	20250206	1590	-33.71	20241007	1029	2.43	20250206	0.69	N	004920	500	250 억	133472	N	N	0	N	N
4	20250228	140208	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1050	-20	5	-1.87	17843795	16846	53.63	1070	1081	1050	1391	749	1070	1059.23	0.27	248	1083	1076	1063	1056	1043	1080	1060	250	321	500	770	1	1	50065793	526	-6.40	0.96	12	0.03	-164.00	1097.00	1590	20241007	-33.96	1029	20250206	2.04	1198	-12.35	20250210	1029	2.04	20250206	1590	-33.96	20241007	1029	2.04	20250206	0.69	N	004920	500	250 억	133472	N	N	0	N	N
5	20250228	130208	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1058	-12	5	-1.12	10467857	9839	31.32	1070	1081	1058	1391	749	1070	1063.91	0.27	-41	1083	1076	1063	1056	1043	1080	1060	250	321	500	770	1	1	50065793	530	-6.45	0.96	12	0.02	-164.00	1097.00	1590	20241007	-33.46	1029	20250206	2.82	1198	-11.69	20250210	1029	2.82	20250206	1590	-33.46	20241007	1029	2.82	20250206	0.69	N	004920	500	250 억	133472	N	N	0	N	N
6	20250228	120207	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1060	-10	5	-0.93	8724681	8194	26.09	1070	1081	1060	1391	749	1070	1064.76	0.27	-423	1083	1076	1063	1056	1043	1080	1060	250	321	500	770	1	1	50065793	531	-6.46	0.97	12	0.02	-164.00	1097.00	1590	20241007	-33.33	1029	20250206	3.01	1198	-11.52	20250210	1029	3.01	20250206	1590	-33.33	20241007	1029	3.01	20250206	0.69	N	004920	500	250 억	133472	N	N	0	N	N
7	20250228	110207	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1061	-9	5	-0.84	7747361	7272	23.15	1070	1081	1060	1391	749	1070	1065.37	0.27	-423	1083	1076	1063	1056	1043	1080	1060	250	321	500	770	1	1	50065793	531	-6.47	0.97	12	0.01	-164.00	1097.00	1590	20241007	-33.27	1029	20250206	3.11	1198	-11.44	20250210	1029	3.11	20250206	1590	-33.27	20241007	1029	3.11	20250206	0.69	N	004920	500	250 억	133472	N	N	0	N	N
8	20250228	100207	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1065	-5	5	-0.47	3954641	3704	11.79	1070	1081	1060	1391	749	1070	1067.67	0.27	-251	1083	1076	1063	1056	1043	1080	1060	250	321	500	770	1	1	50065793	533	-6.49	0.97	12	0.01	-164.00	1097.00	1590	20241007	-33.02	1029	20250206	3.50	1198	-11.10	20250210	1029	3.50	20250206	1590	-33.02	20241007	1029	3.50	20250206	0.69	N	004920	500	250 억	133472	N	N	0	N	N
9	20250228	090208	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1070	0	3	0.00	0	0	0.00	0	0	0	1391	749	1070	0.00	0.27	0	1083	1076	1063	1056	1043	1080	1060	250	321	500	770	1	1	50065793	536	-6.52	0.98	12	0.00	-164.00	1097.00	1590	20241007	-32.70	1029	20250206	3.98	1198	-10.68	20250210	1029	3.98	20250206	1590	-32.70	20241007	1029	3.98	20250206	0.69	N	004920	500	250 억	133472	N	N	0	N	N
10	20250227	160205	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1070	10	2	0.94	33257988	31410	97.00	1063	1070	1050	1378	742	1060	1058.83	0.27	749	1075	1067	1063	1055	1051	1065	1053	250	318	500	760	1	1	50065793	536	-6.52	0.98	12	0.06	-164.00	1097.00	1590	20241007	-32.70	1029	20250206	3.98	1198	-10.68	20250210	1029	3.98	20250206	1590	-32.70	20241007	1029	3.98	20250206	0.62	N	004920	500	250 억	132723	N	N	0	N	N
11	20250227	150206	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1064	4	2	0.38	26107825	24705	76.29	1063	1066	1050	1378	742	1060	1056.78	0.27	996	1075	1067	1063	1055	1051	1065	1053	250	318	500	760	1	1	50065793	533	-6.49	0.97	12	0.05	-164.00	1097.00	1590	20241007	-33.08	1029	20250206	3.40	1198	-11.19	20250210	1029	3.40	20250206	1590	-33.08	20241007	1029	3.40	20250206	0.62	N	004920	500	250 억	132723	N	N	0	N	N
12	20250227	140207	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1061	1	2	0.09	24909577	23576	72.81	1063	1066	1050	1378	742	1060	1056.57	0.27	986	1075	1067	1063	1055	1051	1065	1053	250	318	500	760	1	1	50065793	531	-6.47	0.97	12	0.05	-164.00	1097.00	1590	20241007	-33.27	1029	20250206	3.11	1198	-11.44	20250210	1029	3.11	20250206	1590	-33.27	20241007	1029	3.11	20250206	0.62	N	004920	500	250 억	132723	N	N	0	N	N
13	20250227	130206	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1062	2	2	0.19	19153530	18149	56.05	1063	1066	1050	1378	742	1060	1055.35	0.27	1662	1075	1067	1063	1055	1051	1065	1053	250	318	500	760	1	1	50065793	532	-6.48	0.97	12	0.04	-164.00	1097.00	1590	20241007	-33.21	1029	20250206	3.21	1198	-11.35	20250210	1029	3.21	20250206	1590	-33.21	20241007	1029	3.21	20250206	0.62	N	004920	500	250 억	132723	N	N	0	N	N
14	20250227	120206	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1054	-6	5	-0.57	10174007	9662	29.84	1063	1066	1050	1378	742	1060	1052.99	0.27	2087	1075	1067	1063	1055	1051	1065	1053	250	318	500	760	1	1	50065793	528	-6.43	0.96	12	0.02	-164.00	1097.00	1590	20241007	-33.71	1029	20250206	2.43	1198	-12.02	20250210	1029	2.43	20250206	1590	-33.71	20241007	1029	2.43	20250206	0.62	N	004920	500	250 억	132723	N	N	0	N	N
15	20250227	110207	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1065	5	2	0.47	4970135	4712	14.55	1063	1066	1052	1378	742	1060	1054.78	0.27	1923	1075	1067	1063	1055	1051	1065	1053	250	318	500	760	1	1	50065793	533	-6.49	0.97	12	0.01	-164.00	1097.00	1590	20241007	-33.02	1029	20250206	3.50	1198	-11.10	20250210	1029	3.50	20250206	1590	-33.02	20241007	1029	3.50	20250206	0.62	N	004920	500	250 억	132723	N	N	0	N	N
16	20250227	100213	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1062	2	2	0.19	4444233	4217	13.02	1063	1063	1052	1378	742	1060	1053.88	0.27	1939	1075	1067	1063	1055	1051	1065	1053	250	318	500	760	1	1	50065793	532	-6.48	0.97	12	0.01	-164.00	1097.00	1590	20241007	-33.21	1029	20250206	3.21	1198	-11.35	20250210	1029	3.21	20250206	1590	-33.21	20241007	1029	3.21	20250206	0.62	N	004920	500	250 억	132723	N	N	0	N	N
17	20250227	090213	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1060	0	3	0.00	0	0	0.00	0	0	0	1378	742	1060	0.00	0.27	0	1075	1067	1063	1055	1051	1065	1053	250	318	500	760	1	1	50065793	531	-6.46	0.97	12	0.00	-164.00	1097.00	1590	20241007	-33.33	1029	20250206	3.01	1198	-11.52	20250210	1029	3.01	20250206	1590	-33.33	20241007	1029	3.01	20250206	0.62	N	004920	500	250 억	132723	N	N	0	N	N
18	20250226	160206	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1060	-20	5	-1.85	34379415	32382	40.14	1071	1071	1059	1404	756	1080	1061.68	0.27	-223	1117	1098	1071	1052	1025	1108	1062	250	324	500	770	1	1	50065793	531	-6.46	0.97	12	0.06	-164.00	1097.00	1590	20241007	-33.33	1029	20250206	3.01	1198	-11.52	20250210	1029	3.01	20250206	1590	-33.33	20241007	1029	3.01	20250206	0.62	N	004920	500	250 억	132946	N	N	0	N	N
19	20250226	150206	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1069	-11	5	-1.02	31935296	30081	37.29	1071	1071	1059	1404	756	1080	1061.64	0.27	273	1117	1098	1071	1052	1025	1108	1062	250	324	500	770	1	1	50065793	535	-6.52	0.97	12	0.06	-164.00	1097.00	1590	20241007	-32.77	1029	20250206	3.89	1198	-10.77	20250210	1029	3.89	20250206	1590	-32.77	20241007	1029	3.89	20250206	0.62	N	004920	500	250 억	132946	N	N	0	N	N
20	20250226	140207	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1070	-10	5	-0.93	9729972	9134	11.32	1071	1071	1059	1404	756	1080	1065.25	0.27	273	1117	1098	1071	1052	1025	1108	1062	250	324	500	770	1	1	50065793	536	-6.52	0.98	12	0.02	-164.00	1097.00	1590	20241007	-32.70	1029	20250206	3.98	1198	-10.68	20250210	1029	3.98	20250206	1590	-32.70	20241007	1029	3.98	20250206	0.62	N	004920	500	250 억	132946	N	N	0	N	N
21	20250226	130207	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1063	-17	5	-1.57	3284396	3084	3.82	1071	1071	1059	1404	756	1080	1064.98	0.27	273	1117	1098	1071	1052	1025	1108	1062	250	324	500	770	1	1	50065793	532	-6.48	0.97	12	0.01	-164.00	1097.00	1590	20241007	-33.14	1029	20250206	3.30	1198	-11.27	20250210	1029	3.30	20250206	1590	-33.14	20241007	1029	3.30	20250206	0.62	N	004920	500	250 억	132946	N	N	0	N	N
22	20250226	120206	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1064	-16	5	-1.48	2953696	2773	3.44	1071	1071	1059	1404	756	1080	1065.16	0.27	268	1117	1098	1071	1052	1025	1108	1062	250	324	500	770	1	1	50065793	533	-6.49	0.97	12	0.01	-164.00	1097.00	1590	20241007	-33.08	1029	20250206	3.40	1198	-11.19	20250210	1029	3.40	20250206	1590	-33.08	20241007	1029	3.40	20250206	0.62	N	004920	500	250 억	132946	N	N	0	N	N
23	20250226	110206	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1065	-15	5	-1.39	2944120	2764	3.43	1071	1071	1059	1404	756	1080	1065.17	0.27	268	1117	1098	1071	1052	1025	1108	1062	250	324	500	770	1	1	50065793	533	-6.49	0.97	12	0.01	-164.00	1097.00	1590	20241007	-33.02	1029	20250206	3.50	1198	-11.10	20250210	1029	3.50	20250206	1590	-33.02	20241007	1029	3.50	20250206	0.62	N	004920	500	250 억	132946	N	N	0	N	N
24	20250226	100206	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1065	-15	5	-1.39	2938795	2759	3.42	1071	1071	1059	1404	756	1080	1065.17	0.27	268	1117	1098	1071	1052	1025	1108	1062	250	324	500	770	1	1	50065793	533	-6.49	0.97	12	0.01	-164.00	1097.00	1590	20241007	-33.02	1029	20250206	3.50	1198	-11.10	20250210	1029	3.50	20250206	1590	-33.02	20241007	1029	3.50	20250206	0.62	N	004920	500	250 억	132946	N	N	0	N	N
25	20250226	090208	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1071	-9	5	-0.83	627606	586	0.73	1071	1071	1071	1404	756	1080	1071.00	0.27	500	1117	1098	1071	1052	1025	1108	1062	250	324	500	770	1	1	50065793	536	-6.53	0.98	12	0.00	-164.00	1097.00	1590	20241007	-32.64	1029	20250206	4.08	1198	-10.60	20250210	1029	4.08	20250206	1590	-32.64	20241007	1029	4.08	20250206	0.62	N	004920	500	250 억	132946	N	N	0	N	N
26	20250225	160206	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1080	16	2	1.50	86097369	80665	236.28	1064	1090	1044	1383	745	1064	1067.34	0.27	-1374	1098	1081	1068	1051	1038	1074	1044	250	319	500	760	1	1	50065793	541	-6.59	0.98	12	0.16	-164.00	1097.00	1590	20241007	-32.08	1029	20250206	4.96	1198	-9.85	20250210	1029	4.96	20250206	1590	-32.08	20241007	1029	4.96	20250206	0.62	N	004920	500	250 억	136197	N	N	0	N	N
27	20250225	150205	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1064	0	3	0.00	39920019	37908	111.04	1064	1067	1044	1383	745	1064	1053.08	0.27	-741	1098	1081	1068	1051	1038	1074	1044	250	319	500	760	1	1	50065793	533	-6.49	0.97	12	0.08	-164.00	1097.00	1590	20241007	-33.08	1029	20250206	3.40	1198	-11.19	20250210	1029	3.40	20250206	1590	-33.08	20241007	1029	3.40	20250206	0.62	N	004920	500	250 억	136197	N	N	0	N	N
28	20250225	140205	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1046	-18	5	-1.69	35541356	33747	98.85	1064	1067	1044	1383	745	1064	1053.17	0.27	1906	1098	1081	1068	1051	1038	1074	1044	250	319	500	760	1	1	50065793	524	-6.38	0.95	12	0.07	-164.00	1097.00	1590	20241007	-34.21	1029	20250206	1.65	1198	-12.69	20250210	1029	1.65	20250206	1590	-34.21	20241007	1029	1.65	20250206	0.62	N	004920	500	250 억	136197	N	N	0	N	N
29	20250225	130205	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1056	-8	5	-0.75	32233781	30593	89.61	1064	1067	1044	1383	745	1064	1053.63	0.27	1643	1098	1081	1068	1051	1038	1074	1044	250	319	500	760	1	1	50065793	529	-6.44	0.96	12	0.06	-164.00	1097.00	1590	20241007	-33.58	1029	20250206	2.62	1198	-11.85	20250210	1029	2.62	20250206	1590	-33.58	20241007	1029	2.62	20250206	0.62	N	004920	500	250 억	136197	N	N	0	N	N
30	20250225	120205	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1054	-10	5	-0.94	28849189	27385	80.21	1064	1067	1044	1383	745	1064	1053.47	0.27	1653	1098	1081	1068	1051	1038	1074	1044	250	319	500	760	1	1	50065793	528	-6.43	0.96	12	0.05	-164.00	1097.00	1590	20241007	-33.71	1029	20250206	2.43	1198	-12.02	20250210	1029	2.43	20250206	1590	-33.71	20241007	1029	2.43	20250206	0.62	N	004920	500	250 억	136197	N	N	0	N	N
31	20250225	110205	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1067	3	2	0.28	7360233	6937	20.32	1064	1067	1057	1383	745	1064	1061.01	0.27	-61	1098	1081	1068	1051	1038	1074	1044	250	319	500	760	1	1	50065793	534	-6.51	0.97	12	0.01	-164.00	1097.00	1590	20241007	-32.89	1029	20250206	3.69	1198	-10.93	20250210	1029	3.69	20250206	1590	-32.89	20241007	1029	3.69	20250206	0.62	N	004920	500	250 억	136197	N	N	0	N	N
32	20250225	100204	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1060	-4	5	-0.38	2598152	2448	7.17	1064	1066	1057	1383	745	1064	1061.34	0.27	-51	1098	1081	1068	1051	1038	1074	1044	250	319	500	760	1	1	50065793	531	-6.46	0.97	12	0.00	-164.00	1097.00	1590	20241007	-33.33	1029	20250206	3.01	1198	-11.52	20250210	1029	3.01	20250206	1590	-33.33	20241007	1029	3.01	20250206	0.62	N	004920	500	250 억	136197	N	N	0	N	N
33	20250225	090205	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1060	-4	5	-0.38	282832	266	0.78	1064	1064	1060	1383	745	1064	1063.28	0.27	-48	1098	1081	1068	1051	1038	1074	1044	250	319	500	760	1	1	50065793	531	-6.46	0.97	12	0.00	-164.00	1097.00	1590	20241007	-33.33	1029	20250206	3.01	1198	-11.52	20250210	1029	3.01	20250206	1590	-33.33	20241007	1029	3.01	20250206	0.62	N	004920	500	250 억	136197	N	N	0	N	N
34	20250224	160203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1064	-8	5	-0.75	36223671	34090	196.28	1072	1085	1055	1393	751	1072	1062.59	0.27	3301	1083	1077	1068	1062	1053	1073	1058	250	321	500	770	1	1	50065793	533	-6.49	0.97	12	0.07	-164.00	1097.00	1590	20241007	-33.08	1029	20250206	3.40	1198	-11.19	20250210	1029	3.40	20250206	1590	-33.08	20241007	1029	3.40	20250206	0.66	N	004920	500	250 억	132896	N	N	0	N	N
35	20250224	150204	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1065	-7	5	-0.65	34410614	32386	186.47	1072	1085	1055	1393	751	1072	1062.52	0.27	4830	1083	1077	1068	1062	1053	1073	1058	250	321	500	770	1	1	50065793	533	-6.49	0.97	12	0.06	-164.00	1097.00	1590	20241007	-33.02	1029	20250206	3.50	1198	-11.10	20250210	1029	3.50	20250206	1590	-33.02	20241007	1029	3.50	20250206	0.66	N	004920	500	250 억	132896	N	N	0	N	N
36	20250224	140205	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1072	0	3	0.00	29327477	27619	159.02	1072	1085	1055	1393	751	1072	1061.86	0.27	4245	1083	1077	1068	1062	1053	1073	1058	250	321	500	770	1	1	50065793	537	-6.54	0.98	12	0.06	-164.00	1097.00	1590	20241007	-32.58	1029	20250206	4.18	1198	-10.52	20250210	1029	4.18	20250206	1590	-32.58	20241007	1029	4.18	20250206	0.66	N	004920	500	250 억	132896	N	N	0	N	N
37	20250224	130204	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1072	0	3	0.00	29327477	27619	159.02	1072	1085	1055	1393	751	1072	1061.86	0.27	4245	1083	1077	1068	1062	1053	1073	1058	250	321	500	770	1	1	50065793	537	-6.54	0.98	12	0.06	-164.00	1097.00	1590	20241007	-32.58	1029	20250206	4.18	1198	-10.52	20250210	1029	4.18	20250206	1590	-32.58	20241007	1029	4.18	20250206	0.66	N	004920	500	250 억	132896	N	N	0	N	N
38	20250224	120204	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1060	-12	5	-1.12	29156078	27459	158.10	1072	1085	1055	1393	751	1072	1061.80	0.27	4245	1083	1077	1068	1062	1053	1073	1058	250	321	500	770	1	1	50065793	531	-6.46	0.97	12	0.05	-164.00	1097.00	1590	20241007	-33.33	1029	20250206	3.01	1198	-11.52	20250210	1029	3.01	20250206	1590	-33.33	20241007	1029	3.01	20250206	0.66	N	004920	500	250 억	132896	N	N	0	N	N
39	20250224	110204	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1055	-17	5	-1.59	29150730	27454	158.07	1072	1085	1055	1393	751	1072	1061.80	0.27	4245	1083	1077	1068	1062	1053	1073	1058	250	321	500	770	1	1	50065793	528	-6.43	0.96	12	0.05	-164.00	1097.00	1590	20241007	-33.65	1029	20250206	2.53	1198	-11.94	20250210	1029	2.53	20250206	1590	-33.65	20241007	1029	2.53	20250206	0.66	N	004920	500	250 억	132896	N	N	0	N	N
40	20250224	100204	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1082	10	2	0.93	2759810	2559	14.73	1072	1085	1070	1393	751	1072	1078.47	0.27	-151	1083	1077	1068	1062	1053	1073	1058	250	321	500	770	1	1	50065793	542	-6.60	0.99	12	0.01	-164.00	1097.00	1590	20241007	-31.95	1029	20250206	5.15	1198	-9.68	20250210	1029	5.15	20250206	1590	-31.95	20241007	1029	5.15	20250206	0.66	N	004920	500	250 억	132896	N	N	0	N	N
41	20250224	090205	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1078	6	2	0.56	539497	502	2.89	1072	1078	1072	1393	751	1072	1074.70	0.27	0	1083	1077	1068	1062	1053	1073	1058	250	321	500	770	1	1	50065793	540	-6.57	0.98	12	0.00	-164.00	1097.00	1590	20241007	-32.20	1029	20250206	4.76	1198	-10.02	20250210	1029	4.76	20250206	1590	-32.20	20241007	1029	4.76	20250206	0.66	N	004920	500	250 억	132896	N	N	0	N	N
42	20250221	160203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1072	2	2	0.19	18561205	17363	26.24	1073	1074	1059	1391	749	1070	1069.01	0.27	-467	1142	1106	1080	1044	1018	1101	1039	250	321	500	770	1	1	50065793	537	-6.54	0.98	12	0.03	-164.00	1097.00	1590	20241007	-32.58	1029	20250206	4.18	1198	-10.52	20250210	1029	4.18	20250206	1590	-32.58	20241007	1029	4.18	20250206	0.65	N	004920	500	250 억	135190	N	N	0	N	N
43	20250221	150203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1072	2	2	0.19	18454005	17263	26.09	1073	1074	1059	1391	749	1070	1068.99	0.27	-467	1142	1106	1080	1044	1018	1101	1039	250	321	500	770	1	1	50065793	537	-6.54	0.98	12	0.03	-164.00	1097.00	1590	20241007	-32.58	1029	20250206	4.18	1198	-10.52	20250210	1029	4.18	20250206	1590	-32.58	20241007	1029	4.18	20250206	0.65	N	004920	500	250 억	135190	N	N	0	N	N
44	20250221	140203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1071	1	2	0.09	17354278	16236	24.54	1073	1074	1059	1391	749	1070	1068.88	0.27	-467	1142	1106	1080	1044	1018	1101	1039	250	321	500	770	1	1	50065793	536	-6.53	0.98	12	0.03	-164.00	1097.00	1590	20241007	-32.64	1029	20250206	4.08	1198	-10.60	20250210	1029	4.08	20250206	1590	-32.64	20241007	1029	4.08	20250206	0.65	N	004920	500	250 억	135190	N	N	0	N	N
45	20250221	130203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1072	2	2	0.19	12289593	11507	17.39	1073	1074	1059	1391	749	1070	1068.01	0.27	-467	1142	1106	1080	1044	1018	1101	1039	250	321	500	770	1	1	50065793	537	-6.54	0.98	12	0.02	-164.00	1097.00	1590	20241007	-32.58	1029	20250206	4.18	1198	-10.52	20250210	1029	4.18	20250206	1590	-32.58	20241007	1029	4.18	20250206	0.65	N	004920	500	250 억	135190	N	N	0	N	N
46	20250221	120204	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1071	1	2	0.09	12188825	11413	17.25	1073	1074	1059	1391	749	1070	1067.98	0.27	-467	1142	1106	1080	1044	1018	1101	1039	250	321	500	770	1	1	50065793	536	-6.53	0.98	12	0.02	-164.00	1097.00	1590	20241007	-32.64	1029	20250206	4.08	1198	-10.60	20250210	1029	4.08	20250206	1590	-32.64	20241007	1029	4.08	20250206	0.65	N	004920	500	250 억	135190	N	N	0	N	N
47	20250221	110204	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1072	2	2	0.19	11540876	10808	16.33	1073	1074	1059	1391	749	1070	1067.81	0.27	-467	1142	1106	1080	1044	1018	1101	1039	250	321	500	770	1	1	50065793	537	-6.54	0.98	12	0.02	-164.00	1097.00	1590	20241007	-32.58	1029	20250206	4.18	1198	-10.52	20250210	1029	4.18	20250206	1590	-32.58	20241007	1029	4.18	20250206	0.65	N	004920	500	250 억	135190	N	N	0	N	N
48	20250221	100204	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1060	-10	5	-0.93	5387900	5057	7.64	1073	1074	1059	1391	749	1070	1065.43	0.27	-45	1142	1106	1080	1044	1018	1101	1039	250	321	500	770	1	1	50065793	531	-6.46	0.97	12	0.01	-164.00	1097.00	1590	20241007	-33.33	1029	20250206	3.01	1198	-11.52	20250210	1029	3.01	20250206	1590	-33.33	20241007	1029	3.01	20250206	0.65	N	004920	500	250 억	135190	N	N	0	N	N
49	20250221	090204	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1074	4	2	0.37	546615	509	0.77	1073	1074	1073	1391	749	1070	1073.90	0.27	-458	1142	1106	1080	1044	1018	1101	1039	250	321	500	770	1	1	50065793	538	-6.55	0.98	12	0.00	-164.00	1097.00	1590	20241007	-32.45	1029	20250206	4.37	1198	-10.35	20250210	1029	4.37	20250206	1590	-32.45	20241007	1029	4.37	20250206	0.65	N	004920	500	250 억	135190	N	N	0	N	N
50	20250220	160203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1070	-10	5	-0.93	69417958	65183	247.38	1070	1116	1054	1404	756	1080	1064.97	0.28	307	1161	1120	1091	1050	1021	1106	1036	250	324	500	770	1	1	50065793	536	-6.52	0.98	12	0.13	-164.00	1097.00	1590	20241007	-32.70	1029	20250206	3.98	1198	-10.68	20250210	1029	3.98	20250206	1590	-32.70	20241007	1029	3.98	20250206	0.65	N	004920	500	250 억	138084	N	N	0	N	N
51	20250220	150203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1070	-10	5	-0.93	69059488	64848	246.11	1070	1116	1054	1404	756	1080	1064.94	0.28	326	1161	1120	1091	1050	1021	1106	1036	250	324	500	770	1	1	50065793	536	-6.52	0.98	12	0.13	-164.00	1097.00	1590	20241007	-32.70	1029	20250206	3.98	1198	-10.68	20250210	1029	3.98	20250206	1590	-32.70	20241007	1029	3.98	20250206	0.65	N	004920	500	250 억	138084	N	N	0	N	N
52	20250220	140204	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1073	-7	5	-0.65	49269395	46140	175.11	1070	1116	1056	1404	756	1080	1067.82	0.28	2414	1161	1120	1091	1050	1021	1106	1036	250	324	500	770	1	1	50065793	537	-6.54	0.98	12	0.09	-164.00	1097.00	1590	20241007	-32.52	1029	20250206	4.28	1198	-10.43	20250210	1029	4.28	20250206	1590	-32.52	20241007	1029	4.28	20250206	0.65	N	004920	500	250 억	138084	N	N	0	N	N
53	20250220	130203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1078	-2	5	-0.19	33528878	31299	118.79	1070	1116	1065	1404	756	1080	1071.24	0.28	1137	1161	1120	1091	1050	1021	1106	1036	250	324	500	770	1	1	50065793	540	-6.57	0.98	12	0.06	-164.00	1097.00	1590	20241007	-32.20	1029	20250206	4.76	1198	-10.02	20250210	1029	4.76	20250206	1590	-32.20	20241007	1029	4.76	20250206	0.65	N	004920	500	250 억	138084	N	N	0	N	N
54	20250220	120203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1084	4	2	0.37	19714137	18362	69.69	1070	1116	1066	1404	756	1080	1073.64	0.28	-562	1161	1120	1091	1050	1021	1106	1036	250	324	500	770	1	1	50065793	543	-6.61	0.99	12	0.04	-164.00	1097.00	1590	20241007	-31.82	1029	20250206	5.34	1198	-9.52	20250210	1029	5.34	20250206	1590	-31.82	20241007	1029	5.34	20250206	0.65	N	004920	500	250 억	138084	N	N	0	N	N
55	20250220	110203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1068	-12	5	-1.11	16010872	14966	56.80	1070	1080	1066	1404	756	1080	1069.82	0.28	1326	1161	1120	1091	1050	1021	1106	1036	250	324	500	770	1	1	50065793	535	-6.51	0.97	12	0.03	-164.00	1097.00	1590	20241007	-32.83	1029	20250206	3.79	1198	-10.85	20250210	1029	3.79	20250206	1590	-32.83	20241007	1029	3.79	20250206	0.65	N	004920	500	250 억	138084	N	N	0	N	N
56	20250220	100202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1072	-8	5	-0.74	14268179	13337	50.62	1070	1080	1066	1404	756	1080	1069.82	0.28	988	1161	1120	1091	1050	1021	1106	1036	250	324	500	770	1	1	50065793	537	-6.54	0.98	12	0.03	-164.00	1097.00	1590	20241007	-32.58	1029	20250206	4.18	1198	-10.52	20250210	1029	4.18	20250206	1590	-32.58	20241007	1029	4.18	20250206	0.65	N	004920	500	250 억	138084	N	N	0	N	N
57	20250220	090204	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1070	-10	5	-0.93	1600720	1496	5.68	1070	1070	1070	1404	756	1080	1070.00	0.28	979	1161	1120	1091	1050	1021	1106	1036	250	324	500	770	1	1	50065793	536	-6.52	0.98	12	0.00	-164.00	1097.00	1590	20241007	-32.70	1029	20250206	3.98	1198	-10.68	20250210	1029	3.98	20250206	1590	-32.70	20241007	1029	3.98	20250206	0.65	N	004920	500	250 억	138084	N	N	0	N	N
58	20250219	160202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1080	-5	5	-0.46	28607742	26347	23.65	1082	1132	1062	1410	760	1085	1085.81	0.27	-1758	1115	1100	1080	1065	1045	1107	1072	250	325	500	780	1	1	50065793	541	-6.59	0.98	12	0.05	-164.00	1097.00	1590	20241007	-32.08	1029	20250206	4.96	1198	-9.85	20250210	1029	4.96	20250206	1590	-32.08	20241007	1029	4.96	20250206	0.66	N	004920	500	250 억	134842	N	N	1	N	N
59	20250219	150203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1080	-5	5	-0.46	26827902	24699	22.17	1082	1132	1062	1410	760	1085	1086.19	0.27	-511	1115	1100	1080	1065	1045	1107	1072	250	325	500	780	1	1	50065793	541	-6.59	0.98	12	0.05	-164.00	1097.00	1590	20241007	-32.08	1029	20250206	4.96	1198	-9.85	20250210	1029	4.96	20250206	1590	-32.08	20241007	1029	4.96	20250206	0.66	N	004920	500	250 억	134842	N	N	1	N	N
60	20250219	140202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1083	-2	5	-0.18	25921902	23861	21.41	1082	1132	1062	1410	760	1085	1086.37	0.27	-452	1115	1100	1080	1065	1045	1107	1072	250	325	500	780	1	1	50065793	542	-6.60	0.99	12	0.05	-164.00	1097.00	1590	20241007	-31.89	1029	20250206	5.25	1198	-9.60	20250210	1029	5.25	20250206	1590	-31.89	20241007	1029	5.25	20250206	0.66	N	004920	500	250 억	134842	N	N	1	N	N
61	20250219	130202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1083	-2	5	-0.18	25866669	23810	21.37	1082	1132	1062	1410	760	1085	1086.38	0.27	-452	1115	1100	1080	1065	1045	1107	1072	250	325	500	780	1	1	50065793	542	-6.60	0.99	12	0.05	-164.00	1097.00	1590	20241007	-31.89	1029	20250206	5.25	1198	-9.60	20250210	1029	5.25	20250206	1590	-31.89	20241007	1029	5.25	20250206	0.66	N	004920	500	250 억	134842	N	N	1	N	N
62	20250219	120202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1083	-2	5	-0.18	24675369	22710	20.38	1082	1132	1062	1410	760	1085	1086.54	0.27	-452	1115	1100	1080	1065	1045	1107	1072	250	325	500	780	1	1	50065793	542	-6.60	0.99	12	0.05	-164.00	1097.00	1590	20241007	-31.89	1029	20250206	5.25	1198	-9.60	20250210	1029	5.25	20250206	1590	-31.89	20241007	1029	5.25	20250206	0.66	N	004920	500	250 억	134842	N	N	1	N	N
63	20250219	110203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1084	-1	5	-0.09	17796170	16356	14.68	1082	1132	1062	1410	760	1085	1088.05	0.27	635	1115	1100	1080	1065	1045	1107	1072	250	325	500	780	1	1	50065793	543	-6.61	0.99	12	0.03	-164.00	1097.00	1590	20241007	-31.82	1029	20250206	5.34	1198	-9.52	20250210	1029	5.34	20250206	1590	-31.82	20241007	1029	5.34	20250206	0.66	N	004920	500	250 억	134842	N	N	1	N	N
64	20250219	100202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1080	-5	5	-0.46	14010821	12853	11.54	1082	1132	1062	1410	760	1085	1090.08	0.27	580	1115	1100	1080	1065	1045	1107	1072	250	325	500	780	1	1	50065793	541	-6.59	0.98	12	0.03	-164.00	1097.00	1590	20241007	-32.08	1029	20250206	4.96	1198	-9.85	20250210	1029	4.96	20250206	1590	-32.08	20241007	1029	4.96	20250206	0.66	N	004920	500	250 억	134842	N	N	1	N	N
65	20250219	090203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1090	5	2	0.46	430684	398	0.36	1082	1090	1082	1410	760	1085	1082.12	0.27	-48	1115	1100	1080	1065	1045	1107	1072	250	325	500	780	1	1	50065793	546	-6.65	0.99	12	0.00	-164.00	1097.00	1590	20241007	-31.45	1029	20250206	5.93	1198	-9.02	20250210	1029	5.93	20250206	1590	-31.45	20241007	1029	5.93	20250206	0.66	N	004920	500	250 억	134842	N	N	1	N	N
66	20250218	160202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1085	4	2	0.37	120069534	111421	415.24	1081	1095	1060	1405	757	1081	1077.62	0.27	-1776	1129	1105	1093	1069	1057	1099	1063	250	324	500	770	1	1	50065793	543	-6.62	0.99	12	0.22	-164.00	1097.00	1590	20241007	-31.76	1029	20250206	5.44	1198	-9.43	20250210	1029	5.44	20250206	1590	-31.76	20241007	1029	5.44	20250206	0.67	N	004920	500	250 억	136618	N	N	1	N	N
67	20250218	150202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1072	-9	5	-0.83	78776722	73292	273.14	1081	1090	1060	1405	757	1081	1074.83	0.27	-3516	1129	1105	1093	1069	1057	1099	1063	250	324	500	770	1	1	50065793	537	-6.54	0.98	12	0.15	-164.00	1097.00	1590	20241007	-32.58	1029	20250206	4.18	1198	-10.52	20250210	1029	4.18	20250206	1590	-32.58	20241007	1029	4.18	20250206	0.67	N	004920	500	250 억	136618	N	N	0	N	N
68	20250218	140203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1083	2	2	0.19	55930175	52163	194.40	1081	1090	1060	1405	757	1081	1072.22	0.27	2592	1129	1105	1093	1069	1057	1099	1063	250	324	500	770	1	1	50065793	542	-6.60	0.99	12	0.10	-164.00	1097.00	1590	20241007	-31.89	1029	20250206	5.25	1198	-9.60	20250210	1029	5.25	20250206	1590	-31.89	20241007	1029	5.25	20250206	0.67	N	004920	500	250 억	136618	N	N	0	N	N
69	20250218	130202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1082	1	2	0.09	54482468	50825	189.41	1081	1090	1060	1405	757	1081	1071.96	0.27	3626	1129	1105	1093	1069	1057	1099	1063	250	324	500	770	1	1	50065793	542	-6.60	0.99	12	0.10	-164.00	1097.00	1590	20241007	-31.95	1029	20250206	5.15	1198	-9.68	20250210	1029	5.15	20250206	1590	-31.95	20241007	1029	5.15	20250206	0.67	N	004920	500	250 억	136618	N	N	0	N	N
70	20250218	120202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1069	-12	5	-1.11	40587137	37914	141.30	1081	1081	1060	1405	757	1081	1070.51	0.27	1558	1129	1105	1093	1069	1057	1099	1063	250	324	500	770	1	1	50065793	535	-6.52	0.97	12	0.08	-164.00	1097.00	1590	20241007	-32.77	1029	20250206	3.89	1198	-10.77	20250210	1029	3.89	20250206	1590	-32.77	20241007	1029	3.89	20250206	0.67	N	004920	500	250 억	136618	N	N	0	N	N
71	20250218	110202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1079	-2	5	-0.19	37393429	34935	130.19	1081	1081	1060	1405	757	1081	1070.37	0.27	1558	1129	1105	1093	1069	1057	1099	1063	250	324	500	770	1	1	50065793	540	-6.58	0.98	12	0.07	-164.00	1097.00	1590	20241007	-32.14	1029	20250206	4.86	1198	-9.93	20250210	1029	4.86	20250206	1590	-32.14	20241007	1029	4.86	20250206	0.67	N	004920	500	250 억	136618	N	N	0	N	N
72	20250218	100202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1060	-21	5	-1.94	29357561	27409	102.15	1081	1081	1060	1405	757	1081	1071.09	0.27	1950	1129	1105	1093	1069	1057	1099	1063	250	324	500	770	1	1	50065793	531	-6.46	0.97	12	0.05	-164.00	1097.00	1590	20241007	-33.33	1029	20250206	3.01	1198	-11.52	20250210	1029	3.01	20250206	1590	-33.33	20241007	1029	3.01	20250206	0.67	N	004920	500	250 억	136618	N	N	0	N	N
73	20250218	090202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1081	0	3	0.00	5568231	5151	19.20	1081	1081	1081	1405	757	1081	1081.00	0.27	-22	1129	1105	1093	1069	1057	1099	1063	250	324	500	770	1	1	50065793	541	-6.59	0.99	12	0.01	-164.00	1097.00	1590	20241007	-32.01	1029	20250206	5.05	1198	-9.77	20250210	1029	5.05	20250206	1590	-32.01	20241007	1029	5.05	20250206	0.67	N	004920	500	250 억	136618	N	N	0	N	N
74	20250217	160202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1081	-23	5	-2.08	29229889	26783	167.07	1104	1117	1081	1435	773	1104	1091.43	0.28	-3016	1157	1130	1117	1090	1077	1124	1084	250	331	500	790	1	1	50065793	541	-6.59	0.99	12	0.05	-164.00	1097.00	1590	20241007	-32.01	1029	20250206	5.05	1198	-9.77	20250210	1029	5.05	20250206	1590	-32.01	20241007	1029	5.05	20250206	0.68	N	004920	500	250 억	141267	N	N	0	N	N
75	20250217	150203	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1089	-15	5	-1.36	22251505	20336	126.85	1104	1117	1088	1435	773	1104	1094.19	0.28	-237	1157	1130	1117	1090	1077	1124	1084	250	331	500	790	1	1	50065793	545	-6.64	0.99	12	0.04	-164.00	1097.00	1590	20241007	-31.51	1029	20250206	5.83	1198	-9.10	20250210	1029	5.83	20250206	1590	-31.51	20241007	1029	5.83	20250206	0.68	N	004920	500	250 억	141267	N	N	0	N	N
76	20250217	140201	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1098	-6	5	-0.54	15931253	14543	90.72	1104	1117	1088	1435	773	1104	1095.46	0.28	-169	1157	1130	1117	1090	1077	1124	1084	250	331	500	790	1	1	50065793	550	-6.70	1.00	12	0.03	-164.00	1097.00	1590	20241007	-30.94	1029	20250206	6.71	1198	-8.35	20250210	1029	6.71	20250206	1590	-30.94	20241007	1029	6.71	20250206	0.68	N	004920	500	250 억	141267	N	N	0	N	N
77	20250217	130202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1100	-4	5	-0.36	9617706	8785	54.80	1104	1117	1088	1435	773	1104	1094.79	0.28	3227	1157	1130	1117	1090	1077	1124	1084	250	331	500	790	1	1	50065793	551	-6.71	1.00	12	0.02	-164.00	1097.00	1590	20241007	-30.82	1029	20250206	6.90	1198	-8.18	20250210	1029	6.90	20250206	1590	-30.82	20241007	1029	6.90	20250206	0.68	N	004920	500	250 억	141267	N	N	0	N	N
78	20250217	120202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1105	1	2	0.09	4363407	3974	24.79	1104	1117	1088	1435	773	1104	1097.99	0.28	1060	1157	1130	1117	1090	1077	1124	1084	250	331	500	790	1	1	50065793	553	-6.74	1.01	12	0.01	-164.00	1097.00	1590	20241007	-30.50	1029	20250206	7.39	1198	-7.76	20250210	1029	7.39	20250206	1590	-30.50	20241007	1029	7.39	20250206	0.68	N	004920	500	250 억	141267	N	N	0	N	N
79	20250217	110202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1107	3	2	0.27	4361196	3972	24.78	1104	1117	1088	1435	773	1104	1097.98	0.28	1060	1157	1130	1117	1090	1077	1124	1084	250	331	500	790	1	1	50065793	554	-6.75	1.01	12	0.01	-164.00	1097.00	1590	20241007	-30.38	1029	20250206	7.58	1198	-7.60	20250210	1029	7.58	20250206	1590	-30.38	20241007	1029	7.58	20250206	0.68	N	004920	500	250 억	141267	N	N	0	N	N
80	20250217	100202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1110	6	2	0.54	2500317	2292	14.30	1104	1117	1088	1435	773	1104	1090.89	0.28	1021	1157	1130	1117	1090	1077	1124	1084	250	331	500	790	1	1	50065793	556	-6.77	1.01	12	0.00	-164.00	1097.00	1590	20241007	-30.19	1029	20250206	7.87	1198	-7.35	20250210	1029	7.87	20250206	1590	-30.19	20241007	1029	7.87	20250206	0.68	N	004920	500	250 억	141267	N	N	0	N	N
81	20250217	090201	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1117	13	2	1.18	4453	4	0.02	1104	1117	1104	1435	773	1104	1113.25	0.28	0	1157	1130	1117	1090	1077	1124	1084	250	331	500	790	1	1	50065793	559	-6.81	1.02	12	0.00	-164.00	1097.00	1590	20241007	-29.75	1029	20250206	8.55	1198	-6.76	20250210	1029	8.55	20250206	1590	-29.75	20241007	1029	8.55	20250206	0.68	N	004920	500	250 억	141267	N	N	0	N	N
82	20250214	160201	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1104	-35	5	-3.07	17907644	16031	32.40	1139	1144	1104	1480	798	1139	1117.06	0.28	-96	1159	1148	1139	1128	1119	1144	1124	250	341	500	820	1	1	50065793	553	-6.73	1.01	12	0.03	-164.00	1097.00	1590	20241007	-30.57	1029	20250206	7.29	1198	-7.85	20250210	1029	7.29	20250206	1590	-30.57	20241007	1029	7.29	20250206	0.68	N	004920	500	250 억	141363	N	N	2	N	N
83	20250214	150201	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1117	-22	5	-1.93	12851090	11458	23.16	1139	1144	1104	1480	798	1139	1121.58	0.28	-479	1159	1148	1139	1128	1119	1144	1124	250	341	500	820	1	1	50065793	559	-6.81	1.02	12	0.02	-164.00	1097.00	1590	20241007	-29.75	1029	20250206	8.55	1198	-6.76	20250210	1029	8.55	20250206	1590	-29.75	20241007	1029	8.55	20250206	0.68	N	004920	500	250 억	141363	N	N	2	N	N
84	20250214	140201	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1110	-29	5	-2.55	11879031	10584	21.39	1139	1144	1104	1480	798	1139	1122.36	0.28	337	1159	1148	1139	1128	1119	1144	1124	250	341	500	820	1	1	50065793	556	-6.77	1.01	12	0.02	-164.00	1097.00	1590	20241007	-30.19	1029	20250206	7.87	1198	-7.35	20250210	1029	7.87	20250206	1590	-30.19	20241007	1029	7.87	20250206	0.68	N	004920	500	250 억	141363	N	N	2	N	N
85	20250214	130201	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1104	-35	5	-3.07	11268332	10039	20.29	1139	1144	1104	1480	798	1139	1122.46	0.28	817	1159	1148	1139	1128	1119	1144	1124	250	341	500	820	1	1	50065793	553	-6.73	1.01	12	0.02	-164.00	1097.00	1590	20241007	-30.57	1029	20250206	7.29	1198	-7.85	20250210	1029	7.29	20250206	1590	-30.57	20241007	1029	7.29	20250206	0.68	N	004920	500	250 억	141363	N	N	2	N	N
86	20250214	120201	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1125	-14	5	-1.23	6320655	5599	11.32	1139	1144	1117	1480	798	1139	1128.89	0.28	817	1159	1148	1139	1128	1119	1144	1124	250	341	500	820	1	1	50065793	563	-6.86	1.03	12	0.01	-164.00	1097.00	1590	20241007	-29.25	1029	20250206	9.33	1198	-6.09	20250210	1029	9.33	20250206	1590	-29.25	20241007	1029	9.33	20250206	0.68	N	004920	500	250 억	141363	N	N	2	N	N
87	20250214	110201	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1124	-15	5	-1.32	4906724	4334	8.76	1139	1144	1124	1480	798	1139	1132.15	0.28	1022	1159	1148	1139	1128	1119	1144	1124	250	341	500	820	1	1	50065793	563	-6.85	1.02	12	0.01	-164.00	1097.00	1590	20241007	-29.31	1029	20250206	9.23	1198	-6.18	20250210	1029	9.23	20250206	1590	-29.31	20241007	1029	9.23	20250206	0.68	N	004920	500	250 억	141363	N	N	2	N	N
88	20250214	100201	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1136	-3	5	-0.26	2131897	1867	3.77	1139	1144	1127	1480	798	1139	1141.88	0.28	145	1159	1148	1139	1128	1119	1144	1124	250	341	500	820	1	1	50065793	569	-6.93	1.04	12	0.00	-164.00	1097.00	1590	20241007	-28.55	1029	20250206	10.40	1198	-5.18	20250210	1029	10.40	20250206	1590	-28.55	20241007	1029	10.40	20250206	0.68	N	004920	500	250 억	141363	N	N	2	N	N
89	20250214	090202	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1139	0	3	0.00	227800	200	0.40	1139	1139	1139	1480	798	1139	1139.00	0.28	-30	1159	1148	1139	1128	1119	1144	1124	250	341	500	820	1	1	50065793	570	-6.95	1.04	12	0.00	-164.00	1097.00	1590	20241007	-28.36	1029	20250206	10.69	1198	-4.92	20250210	1029	10.69	20250206	1590	-28.36	20241007	1029	10.69	20250206	0.68	N	004920	500	250 억	141363	N	N	2	N	N
90	20250213	160200	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1139	-11	5	-0.96	56045149	49475	284.98	1150	1150	1130	1495	805	1150	1132.80	0.28	1029	1192	1170	1151	1129	1110	1182	1141	250	345	500	820	1	1	50065793	570	-6.95	1.04	12	0.10	-164.00	1097.00	1590	20241007	-28.36	1029	20250206	10.69	1198	-4.92	20250210	1029	10.69	20250206	1590	-28.36	20241007	1029	10.69	20250206	0.69	N	004920	500	250 억	140334	N	N	2	N	N
91	20250213	150200	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1139	-11	5	-0.96	55190900	48725	280.66	1150	1150	1130	1495	805	1150	1132.70	0.28	1044	1192	1170	1151	1129	1110	1182	1141	250	345	500	820	1	1	50065793	570	-6.95	1.04	12	0.10	-164.00	1097.00	1590	20241007	-28.36	1029	20250206	10.69	1198	-4.92	20250210	1029	10.69	20250206	1590	-28.36	20241007	1029	10.69	20250206	0.69	N	004920	500	250 억	140334	N	N	0	N	N
92	20250213	140200	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1134	-16	5	-1.39	55127112	48669	280.34	1150	1150	1130	1495	805	1150	1132.69	0.28	1044	1192	1170	1151	1129	1110	1182	1141	250	345	500	820	1	1	50065793	568	-6.91	1.03	12	0.10	-164.00	1097.00	1590	20241007	-28.68	1029	20250206	10.20	1198	-5.34	20250210	1029	10.20	20250206	1590	-28.68	20241007	1029	10.20	20250206	0.69	N	004920	500	250 억	140334	N	N	0	N	N
93	20250213	130200	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1142	-8	5	-0.70	54216002	47866	275.71	1150	1150	1130	1495	805	1150	1132.66	0.28	1044	1192	1170	1151	1129	1110	1182	1141	250	345	500	820	1	1	50065793	572	-6.96	1.04	12	0.10	-164.00	1097.00	1590	20241007	-28.18	1029	20250206	10.98	1198	-4.67	20250210	1029	10.98	20250206	1590	-28.18	20241007	1029	10.98	20250206	0.69	N	004920	500	250 억	140334	N	N	0	N	N
94	20250213	120200	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1138	-12	5	-1.04	48801504	43106	248.29	1150	1150	1130	1495	805	1150	1132.13	0.28	-665	1192	1170	1151	1129	1110	1182	1141	250	345	500	820	1	1	50065793	570	-6.94	1.04	12	0.09	-164.00	1097.00	1590	20241007	-28.43	1029	20250206	10.59	1198	-5.01	20250210	1029	10.59	20250206	1590	-28.43	20241007	1029	10.59	20250206	0.69	N	004920	500	250 억	140334	N	N	0	N	N
95	20250213	110200	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1148	-2	5	-0.17	48336216	42698	245.94	1150	1150	1130	1495	805	1150	1132.05	0.28	-578	1192	1170	1151	1129	1110	1182	1141	250	345	500	820	1	1	50065793	575	-7.00	1.05	12	0.09	-164.00	1097.00	1590	20241007	-27.80	1029	20250206	11.56	1198	-4.17	20250210	1029	11.56	20250206	1590	-27.80	20241007	1029	11.56	20250206	0.69	N	004920	500	250 억	140334	N	N	0	N	N
96	20250213	100201	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1150	0	3	0.00	44713947	39535	227.72	1150	1150	1130	1495	805	1150	1131.00	0.28	-16	1192	1170	1151	1129	1110	1182	1141	250	345	500	820	1	1	50065793	576	-7.01	1.05	12	0.08	-164.00	1097.00	1590	20241007	-27.67	1029	20250206	11.76	1198	-4.01	20250210	1029	11.76	20250206	1590	-27.67	20241007	1029	11.76	20250206	0.69	N	004920	500	250 억	140334	N	N	0	N	N
97	20250213	090200	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1150	0	3	0.00	115000	100	0.58	1150	1150	1150	1495	805	1150	1150.00	0.28	-15	1192	1170	1151	1129	1110	1182	1141	250	345	500	820	1	1	50065793	576	-7.01	1.05	12	0.00	-164.00	1097.00	1590	20241007	-27.67	1029	20250206	11.76	1198	-4.01	20250210	1029	11.76	20250206	1590	-27.67	20241007	1029	11.76	20250206	0.69	N	004920	500	250 억	140334	N	N	0	N	N
98	20250212	160200	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1150	5	2	0.44	20125585	17361	180.86	1145	1173	1132	1488	802	1145	1159.24	0.28	-1304	1163	1154	1146	1137	1129	1158	1141	250	343	500	820	1	1	50065793	576	-7.01	1.05	12	0.03	-164.00	1097.00	1590	20241007	-27.67	1029	20250206	11.76	1198	-4.01	20250210	1029	11.76	20250206	1590	-27.67	20241007	1029	11.76	20250206	0.68	N	004920	500	250 억	141675	N	N	0	N	N
99	20250212	150159	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1150	5	2	0.44	20002635	17254	179.75	1145	1173	1132	1488	802	1145	1159.30	0.28	-1304	1163	1154	1146	1137	1129	1158	1141	250	343	500	820	1	1	50065793	576	-7.01	1.05	12	0.03	-164.00	1097.00	1590	20241007	-27.67	1029	20250206	11.76	1198	-4.01	20250210	1029	11.76	20250206	1590	-27.67	20241007	1029	11.76	20250206	0.68	N	004920	500	250 억	141675	N	N	0	N	N
100	20250212	140159	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1150	5	2	0.44	19410398	16739	174.38	1145	1173	1132	1488	802	1145	1159.59	0.28	-1304	1163	1154	1146	1137	1129	1158	1141	250	343	500	820	1	1	50065793	576	-7.01	1.05	12	0.03	-164.00	1097.00	1590	20241007	-27.67	1029	20250206	11.76	1198	-4.01	20250210	1029	11.76	20250206	1590	-27.67	20241007	1029	11.76	20250206	0.68	N	004920	500	250 억	141675	N	N	0	N	N
101	20250212	130200	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1150	5	2	0.44	19359798	16695	173.92	1145	1173	1132	1488	802	1145	1159.62	0.28	-1304	1163	1154	1146	1137	1129	1158	1141	250	343	500	820	1	1	50065793	576	-7.01	1.05	12	0.03	-164.00	1097.00	1590	20241007	-27.67	1029	20250206	11.76	1198	-4.01	20250210	1029	11.76	20250206	1590	-27.67	20241007	1029	11.76	20250206	0.68	N	004920	500	250 억	141675	N	N	0	N	N
102	20250212	120159	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1150	5	2	0.44	13723649	11794	122.87	1145	1173	1132	1488	802	1145	1163.61	0.28	-1303	1163	1154	1146	1137	1129	1158	1141	250	343	500	820	1	1	50065793	576	-7.01	1.05	12	0.02	-164.00	1097.00	1590	20241007	-27.67	1029	20250206	11.76	1198	-4.01	20250210	1029	11.76	20250206	1590	-27.67	20241007	1029	11.76	20250206	0.68	N	004920	500	250 억	141675	N	N	0	N	N
103	20250212	110200	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1158	13	2	1.14	12491544	10723	111.71	1145	1173	1132	1488	802	1145	1164.93	0.28	-1303	1163	1154	1146	1137	1129	1158	1141	250	343	500	820	1	1	50065793	580	-7.06	1.06	12	0.02	-164.00	1097.00	1590	20241007	-27.17	1029	20250206	12.54	1198	-3.34	20250210	1029	12.54	20250206	1590	-27.17	20241007	1029	12.54	20250206	0.68	N	004920	500	250 억	141675	N	N	0	N	N
104	20250212	100200	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1168	23	2	2.01	7369022	6327	65.91	1145	1173	1132	1488	802	1145	1164.69	0.28	-831	1163	1154	1146	1137	1129	1158	1141	250	343	500	820	1	1	50065793	585	-7.12	1.06	12	0.01	-164.00	1097.00	1590	20241007	-26.54	1029	20250206	13.51	1198	-2.50	20250210	1029	13.51	20250206	1590	-26.54	20241007	1029	13.51	20250206	0.68	N	004920	500	250 억	141675	N	N	0	N	N
105	20250212	090200	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1132	-13	5	-1.14	313890	275	2.86	1145	1150	1132	1488	802	1145	1141.42	0.28	272	1163	1154	1146	1137	1129	1158	1141	250	343	500	820	1	1	50065793	567	-6.90	1.03	12	0.00	-164.00	1097.00	1590	20241007	-28.81	1029	20250206	10.01	1198	-5.51	20250210	1029	10.01	20250206	1590	-28.81	20241007	1029	10.01	20250206	0.68	N	004920	500	250 억	141675	N	N	0	N	N
106	20250211	160159	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1145	-14	5	-1.21	10985750	9599	29.24	1144	1155	1138	1506	812	1159	1144.47	0.28	20	1249	1204	1153	1108	1057	1226	1130	250	347	500	830	1	1	50065793	573	-6.98	1.04	12	0.02	-164.00	1097.00	1590	20241007	-27.99	1029	20250206	11.27	1198	-4.42	20250210	1029	11.27	20250206	1590	-27.99	20241007	1029	11.27	20250206	0.68	N	004920	500	250 억	141586	N	N	0	N	N
107	20250211	150159	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1145	-14	5	-1.21	9288050	8116	24.72	1144	1155	1138	1506	812	1159	1144.41	0.28	166	1249	1204	1153	1108	1057	1226	1130	250	347	500	830	1	1	50065793	573	-6.98	1.04	12	0.02	-164.00	1097.00	1590	20241007	-27.99	1029	20250206	11.27	1198	-4.42	20250210	1029	11.27	20250206	1590	-27.99	20241007	1029	11.27	20250206	0.68	N	004920	500	250 억	141586	N	N	0	N	N
108	20250211	140200	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1140	-19	5	-1.64	9213641	8051	24.52	1144	1155	1138	1506	812	1159	1144.41	0.28	167	1249	1204	1153	1108	1057	1226	1130	250	347	500	830	1	1	50065793	571	-6.95	1.04	12	0.02	-164.00	1097.00	1590	20241007	-28.30	1029	20250206	10.79	1198	-4.84	20250210	1029	10.79	20250206	1590	-28.30	20241007	1029	10.79	20250206	0.68	N	004920	500	250 억	141586	N	N	0	N	N
109	20250211	130158	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1149	-10	5	-0.86	4973524	4338	13.21	1144	1155	1138	1506	812	1159	1146.50	0.28	169	1249	1204	1153	1108	1057	1226	1130	250	347	500	830	1	1	50065793	575	-7.01	1.05	12	0.01	-164.00	1097.00	1590	20241007	-27.74	1029	20250206	11.66	1198	-4.09	20250210	1029	11.66	20250206	1590	-27.74	20241007	1029	11.66	20250206	0.68	N	004920	500	250 억	141586	N	N	0	N	N
110	20250211	120159	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1142	-17	5	-1.47	4622333	4032	12.28	1144	1155	1138	1506	812	1159	1146.41	0.28	169	1249	1204	1153	1108	1057	1226	1130	250	347	500	830	1	1	50065793	572	-6.96	1.04	12	0.01	-164.00	1097.00	1590	20241007	-28.18	1029	20250206	10.98	1198	-4.67	20250210	1029	10.98	20250206	1590	-28.18	20241007	1029	10.98	20250206	0.68	N	004920	500	250 억	141586	N	N	0	N	N
111	20250211	110159	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1143	-16	5	-1.38	3229674	2820	8.59	1144	1155	1138	1506	812	1159	1145.27	0.28	169	1249	1204	1153	1108	1057	1226	1130	250	347	500	830	1	1	50065793	572	-6.97	1.04	12	0.01	-164.00	1097.00	1590	20241007	-28.11	1029	20250206	11.08	1198	-4.59	20250210	1029	11.08	20250206	1590	-28.11	20241007	1029	11.08	20250206	0.68	N	004920	500	250 억	141586	N	N	0	N	N
112	20250211	100159	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1151	-8	5	-0.69	2693345	2353	7.17	1144	1155	1138	1506	812	1159	1144.64	0.28	169	1249	1204	1153	1108	1057	1226	1130	250	347	500	830	1	1	50065793	576	-7.02	1.05	12	0.00	-164.00	1097.00	1590	20241007	-27.61	1029	20250206	11.86	1198	-3.92	20250210	1029	11.86	20250206	1590	-27.61	20241007	1029	11.86	20250206	0.68	N	004920	500	250 억	141586	N	N	0	N	N
113	20250211	090159	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1155	-4	5	-0.35	80091	70	0.21	1144	1155	1144	1506	812	1159	1144.16	0.28	-10	1249	1204	1153	1108	1057	1226	1130	250	347	500	830	1	1	50065793	578	-7.04	1.05	12	0.00	-164.00	1097.00	1590	20241007	-27.36	1029	20250206	12.24	1198	-3.59	20250210	1029	12.24	20250206	1590	-27.36	20241007	1029	12.24	20250206	0.68	N	004920	500	250 억	141586	N	N	0	N	N
114	20250210	160159	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1159	11	2	0.96	37468082	32600	40.38	1146	1198	1102	1492	804	1148	1149.33	0.29	-1632	1195	1171	1136	1112	1077	1183	1124	250	344	500	820	1	1	50065793	580	-7.07	1.06	12	0.07	-164.00	1097.00	1590	20241007	-27.11	1029	20250206	12.63	1198	-3.26	20250210	1029	12.63	20250206	1590	-27.11	20241007	1029	12.63	20250206	0.68	N	004920	500	250 억	143182	N	N	0	N	N
115	20250210	150158	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1149	1	2	0.09	31266054	27248	33.75	1146	1198	1102	1492	804	1148	1147.46	0.29	-1606	1195	1171	1136	1112	1077	1183	1124	250	344	500	820	1	1	50065793	575	-7.01	1.05	12	0.05	-164.00	1097.00	1590	20241007	-27.74	1029	20250206	11.66	1198	-4.09	20250210	1029	11.66	20250206	1590	-27.74	20241007	1029	11.66	20250206	0.68	N	004920	500	250 억	143182	N	N	0	N	N
116	20250210	140159	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1149	1	2	0.09	19580360	17096	21.18	1146	1198	1102	1492	804	1148	1145.32	0.29	-2207	1195	1171	1136	1112	1077	1183	1124	250	344	500	820	1	1	50065793	575	-7.01	1.05	12	0.03	-164.00	1097.00	1590	20241007	-27.74	1029	20250206	11.66	1198	-4.09	20250210	1029	11.66	20250206	1590	-27.74	20241007	1029	11.66	20250206	0.68	N	004920	500	250 억	143182	N	N	0	N	N
117	20250210	130159	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1149	1	2	0.09	8348976	7320	9.07	1146	1198	1102	1492	804	1148	1140.57	0.29	-2207	1195	1171	1136	1112	1077	1183	1124	250	344	500	820	1	1	50065793	575	-7.01	1.05	12	0.01	-164.00	1097.00	1590	20241007	-27.74	1029	20250206	11.66	1198	-4.09	20250210	1029	11.66	20250206	1590	-27.74	20241007	1029	11.66	20250206	0.68	N	004920	500	250 억	143182	N	N	0	N	N
118	20250210	120158	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1149	1	2	0.09	8304564	7281	9.02	1146	1198	1102	1492	804	1148	1140.58	0.29	-2207	1195	1171	1136	1112	1077	1183	1124	250	344	500	820	1	1	50065793	575	-7.01	1.05	12	0.01	-164.00	1097.00	1590	20241007	-27.74	1029	20250206	11.66	1198	-4.09	20250210	1029	11.66	20250206	1590	-27.74	20241007	1029	11.66	20250206	0.68	N	004920	500	250 억	143182	N	N	0	N	N
119	20250210	110158	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1146	-2	5	-0.17	8219576	7207	8.93	1146	1198	1102	1492	804	1148	1140.50	0.29	-2207	1195	1171	1136	1112	1077	1183	1124	250	344	500	820	1	1	50065793	574	-6.99	1.04	12	0.01	-164.00	1097.00	1590	20241007	-27.92	1029	20250206	11.37	1198	-4.34	20250210	1029	11.37	20250206	1590	-27.92	20241007	1029	11.37	20250206	0.68	N	004920	500	250 억	143182	N	N	0	N	N
120	20250210	100157	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1153	5	2	0.44	7172581	6293	7.80	1146	1198	1102	1492	804	1148	1139.77	0.29	-1912	1195	1171	1136	1112	1077	1183	1124	250	344	500	820	1	1	50065793	577	-7.03	1.05	12	0.01	-164.00	1097.00	1590	20241007	-27.48	1029	20250206	12.05	1198	-3.76	20250210	1029	12.05	20250206	1590	-27.48	20241007	1029	12.05	20250206	0.68	N	004920	500	250 억	143182	N	N	0	N	N
121	20250210	090158	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1160	12	2	1.05	339127	295	0.37	1146	1198	1144	1492	804	1148	1149.58	0.29	119	1195	1171	1136	1112	1077	1183	1124	250	344	500	820	1	1	50065793	581	-7.07	1.06	12	0.00	-164.00	1097.00	1590	20241007	-27.04	1029	20250206	12.73	1198	-3.17	20250210	1029	12.73	20250206	1590	-27.04	20241007	1029	12.73	20250206	0.68	N	004920	500	250 억	143182	N	N	0	N	N
122	20250207	160157	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1148	-2	5	-0.17	92560538	80725	25.75	1140	1160	1101	1495	805	1150	1146.62	0.30	-4529	1244	1197	1113	1066	982	1220	1089	250	345	500	820	1	1	50065793	575	-7.00	1.05	12	0.16	-164.00	1097.00	1590	20241007	-27.80	1029	20250206	11.56	1189	-3.45	20250107	1029	11.56	20250206	1590	-27.80	20241007	1029	11.56	20250206	0.69	N	004920	500	250 억	149856	N	N	0	N	N
123	20250207	150158	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1150	0	3	0.00	83114960	72502	23.13	1140	1160	1101	1495	805	1150	1146.38	0.30	-3770	1244	1197	1113	1066	982	1220	1089	250	345	500	820	1	1	50065793	576	-7.01	1.05	12	0.14	-164.00	1097.00	1590	20241007	-27.67	1029	20250206	11.76	1189	-3.28	20250107	1029	11.76	20250206	1590	-27.67	20241007	1029	11.76	20250206	0.69	N	004920	500	250 억	149856	N	N	0	N	N
124	20250207	140157	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1149	-1	5	-0.09	69171605	60379	19.26	1140	1160	1101	1495	805	1150	1145.62	0.30	-4372	1244	1197	1113	1066	982	1220	1089	250	345	500	820	1	1	50065793	575	-7.01	1.05	12	0.12	-164.00	1097.00	1590	20241007	-27.74	1029	20250206	11.66	1189	-3.36	20250107	1029	11.66	20250206	1590	-27.74	20241007	1029	11.66	20250206	0.69	N	004920	500	250 억	149856	N	N	0	N	N
125	20250207	130157	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1150	0	3	0.00	45830150	40071	12.78	1140	1160	1101	1495	805	1150	1143.72	0.30	-5022	1244	1197	1113	1066	982	1220	1089	250	345	500	820	1	1	50065793	576	-7.01	1.05	12	0.08	-164.00	1097.00	1590	20241007	-27.67	1029	20250206	11.76	1189	-3.28	20250107	1029	11.76	20250206	1590	-27.67	20241007	1029	11.76	20250206	0.69	N	004920	500	250 억	149856	N	N	0	N	N
126	20250207	120157	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1153	3	2	0.26	41476623	36282	11.57	1140	1160	1101	1495	805	1150	1143.17	0.30	-5022	1244	1197	1113	1066	982	1220	1089	250	345	500	820	1	1	50065793	577	-7.03	1.05	12	0.07	-164.00	1097.00	1590	20241007	-27.48	1029	20250206	12.05	1189	-3.03	20250107	1029	12.05	20250206	1590	-27.48	20241007	1029	12.05	20250206	0.69	N	004920	500	250 억	149856	N	N	0	N	N
127	20250207	110157	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1149	-1	5	-0.09	39584315	34645	11.05	1140	1160	1101	1495	805	1150	1142.57	0.30	-4840	1244	1197	1113	1066	982	1220	1089	250	345	500	820	1	1	50065793	575	-7.01	1.05	12	0.07	-164.00	1097.00	1590	20241007	-27.74	1029	20250206	11.66	1189	-3.36	20250107	1029	11.66	20250206	1590	-27.74	20241007	1029	11.66	20250206	0.69	N	004920	500	250 억	149856	N	N	0	N	N
128	20250207	100157	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1148	-2	5	-0.17	18673815	16452	5.25	1140	1160	1101	1495	805	1150	1135.05	0.30	-1780	1244	1197	1113	1066	982	1220	1089	250	345	500	820	1	1	50065793	575	-7.00	1.05	12	0.03	-164.00	1097.00	1590	20241007	-27.80	1029	20250206	11.56	1189	-3.45	20250107	1029	11.56	20250206	1590	-27.80	20241007	1029	11.56	20250206	0.69	N	004920	500	250 억	149856	N	N	0	N	N
129	20250207	090157	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1140	-10	5	-0.87	1915524	1681	0.54	1140	1140	1136	1495	805	1150	1139.51	0.30	-502	1244	1197	1113	1066	982	1220	1089	250	345	500	820	1	1	50065793	571	-6.95	1.04	12	0.00	-164.00	1097.00	1590	20241007	-28.30	1029	20250206	10.79	1189	-4.12	20250107	1029	10.79	20250206	1590	-28.30	20241007	1029	10.79	20250206	0.69	N	004920	500	250 억	149856	N	N	0	N	N
130	20250206	160154	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	1150	100	2	9.52	342222788	313119	536.93	1050	1160	1029	1365	735	1050	1092.67	0.31	-3899	1109	1079	1063	1033	1017	1071	1025	250	315	500	750	1	1	50065793	576	-7.01	1.05	12	0.63	-164.00	1097.00	1590	20241007	-27.67	1029	20250206	11.76	1189	-3.28	20250107	1029	11.76	20250206	1590	-27.67	20241007	1029	11.76	20250206	0.70	N	004920	500	250 억	156466	N	N	0	N	N
131	20250206	150155	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	1147	97	2	9.24	259329001	241039	413.33	1050	1148	1029	1365	735	1050	1075.88	0.31	-1945	1109	1079	1063	1033	1017	1071	1025	250	315	500	750	1	1	50065793	574	-6.99	1.05	12	0.48	-164.00	1097.00	1590	20241007	-27.86	1029	20250206	11.47	1189	-3.53	20250107	1029	11.47	20250206	1590	-27.86	20241007	1029	11.47	20250206	0.70	N	004920	500	250 억	156466	N	N	0	N	N
132	20250206	140156	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	1049	-1	5	-0.10	113612077	109427	187.64	1050	1063	1029	1365	735	1050	1038.25	0.31	5914	1109	1079	1063	1033	1017	1071	1025	250	315	500	750	1	1	50065793	525	-6.40	0.96	12	0.22	-164.00	1097.00	1590	20241007	-34.03	1029	20250206	1.94	1189	-11.77	20250107	1029	1.94	20250206	1590	-34.03	20241007	1029	1.94	20250206	0.70	N	004920	500	250 억	156466	N	N	0	N	N
133	20250206	130154	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	1039	-11	5	-1.05	35597983	34087	58.45	1050	1063	1031	1365	735	1050	1044.33	0.31	4238	1109	1079	1063	1033	1017	1071	1025	250	315	500	750	1	1	50065793	520	-6.34	0.95	12	0.07	-164.00	1097.00	1590	20241007	-34.65	1031	20250206	0.78	1189	-12.62	20250107	1031	0.78	20250206	1590	-34.65	20241007	1031	0.78	20250206	0.70	N	004920	500	250 억	156466	N	N	0	N	N
134	20250206	120154	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	1042	-8	5	-0.76	22630505	21577	37.00	1050	1063	1040	1365	735	1050	1048.83	0.31	1943	1109	1079	1063	1033	1017	1071	1025	250	315	500	750	1	1	50065793	522	-6.35	0.95	12	0.04	-164.00	1097.00	1590	20241007	-34.47	1040	20250206	0.19	1189	-12.36	20250107	1040	0.19	20250206	1590	-34.47	20241007	1040	0.19	20250206	0.70	N	004920	500	250 억	156466	N	N	0	N	N
135	20250206	110149	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1054	4	2	0.38	10450028	9913	17.00	1050	1063	1050	1365	735	1050	1054.17	0.31	1688	1109	1079	1063	1033	1017	1071	1025	250	315	500	750	1	1	50065793	528	-6.43	0.96	12	0.02	-164.00	1097.00	1590	20241007	-33.71	1040	20240805	1.35	1189	-11.35	20250107	1045	0.86	20250121	1590	-33.71	20241007	1040	1.35	20240805	0.70	N	004920	500	250 억	156466	N	N	0	N	N
136	20250206	100154	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1050	0	3	0.00	3156576	2996	5.14	1050	1057	1050	1365	735	1050	1053.60	0.31	523	1109	1079	1063	1033	1017	1071	1025	250	315	500	750	1	1	50065793	526	-6.40	0.96	12	0.01	-164.00	1097.00	1590	20241007	-33.96	1040	20240805	0.96	1189	-11.69	20250107	1045	0.48	20250121	1590	-33.96	20241007	1040	0.96	20240805	0.70	N	004920	500	250 억	156466	N	N	0	N	N
137	20250206	090155	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1054	4	2	0.38	226315	215	0.37	1050	1054	1050	1365	735	1050	1052.63	0.31	-34	1109	1079	1063	1033	1017	1071	1025	250	315	500	750	1	1	50065793	528	-6.43	0.96	12	0.00	-164.00	1097.00	1590	20241007	-33.71	1040	20240805	1.35	1189	-11.35	20250107	1045	0.86	20250121	1590	-33.71	20241007	1040	1.35	20240805	0.70	N	004920	500	250 억	156466	N	N	0	N	N
138	20250205	160154	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1050	-18	5	-1.69	61612363	58317	85.27	1093	1093	1047	1388	748	1068	1056.51	0.31	2527	1124	1096	1079	1051	1034	1087	1042	250	320	500	760	1	1	50065793	526	-6.40	0.96	12	0.12	-164.00	1097.00	1590	20241007	-33.96	1040	20240805	0.96	1189	-11.69	20250107	1045	0.48	20250121	1590	-33.96	20241007	1040	0.96	20240805	0.71	N	004920	500	250 억	155108	N	N	0	N	N
139	20250205	150154	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1060	-8	5	-0.75	51145774	48360	70.71	1093	1093	1047	1388	748	1068	1057.60	0.31	2719	1124	1096	1079	1051	1034	1087	1042	250	320	500	760	1	1	50065793	531	-6.46	0.97	12	0.10	-164.00	1097.00	1590	20241007	-33.33	1040	20240805	1.92	1189	-10.85	20250107	1045	1.44	20250121	1590	-33.33	20241007	1040	1.92	20240805	0.71	N	004920	500	250 억	155108	N	N	0	N	N
140	20250205	140153	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1064	-4	5	-0.37	37549166	35456	51.84	1093	1093	1047	1388	748	1068	1059.04	0.31	3478	1124	1096	1079	1051	1034	1087	1042	250	320	500	760	1	1	50065793	533	-6.49	0.97	12	0.07	-164.00	1097.00	1590	20241007	-33.08	1040	20240805	2.31	1189	-10.51	20250107	1045	1.82	20250121	1590	-33.08	20241007	1040	2.31	20240805	0.71	N	004920	500	250 억	155108	N	N	0	N	N
141	20250205	130153	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1061	-7	5	-0.66	33997800	32125	46.97	1093	1093	1047	1388	748	1068	1058.30	0.31	3252	1124	1096	1079	1051	1034	1087	1042	250	320	500	760	1	1	50065793	531	-6.47	0.97	12	0.06	-164.00	1097.00	1590	20241007	-33.27	1040	20240805	2.02	1189	-10.77	20250107	1045	1.53	20250121	1590	-33.27	20241007	1040	2.02	20240805	0.71	N	004920	500	250 억	155108	N	N	0	N	N
142	20250205	120155	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1060	-8	5	-0.75	32840893	31031	45.37	1093	1093	1047	1388	748	1068	1058.33	0.31	3253	1124	1096	1079	1051	1034	1087	1042	250	320	500	760	1	1	50065793	531	-6.46	0.97	12	0.06	-164.00	1097.00	1590	20241007	-33.33	1040	20240805	1.92	1189	-10.85	20250107	1045	1.44	20250121	1590	-33.33	20241007	1040	1.92	20240805	0.71	N	004920	500	250 억	155108	N	N	0	N	N
143	20250205	110153	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1071	3	2	0.28	31586128	29845	43.64	1093	1093	1047	1388	748	1068	1058.34	0.31	3222	1124	1096	1079	1051	1034	1087	1042	250	320	500	760	1	1	50065793	536	-6.53	0.98	12	0.06	-164.00	1097.00	1590	20241007	-32.64	1040	20240805	2.98	1189	-9.92	20250107	1045	2.49	20250121	1590	-32.64	20241007	1040	2.98	20240805	0.71	N	004920	500	250 억	155108	N	N	0	N	N
144	20250205	100154	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1059	-9	5	-0.84	30958637	29255	42.78	1093	1093	1047	1388	748	1068	1058.23	0.31	3222	1124	1096	1079	1051	1034	1087	1042	250	320	500	760	1	1	50065793	530	-6.46	0.97	12	0.06	-164.00	1097.00	1590	20241007	-33.40	1040	20240805	1.83	1189	-10.93	20250107	1045	1.34	20250121	1590	-33.40	20241007	1040	1.83	20240805	0.71	N	004920	500	250 억	155108	N	N	0	N	N
145	20250205	090156	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1068	0	3	0.00	0	0	0.00	0	0	0	1388	748	1068	0.00	0.31	0	1124	1096	1079	1051	1034	1087	1042	250	320	500	760	1	1	50065793	535	-6.51	0.97	12	0.00	-164.00	1097.00	1590	20241007	-32.83	1040	20240805	2.69	1189	-10.18	20250107	1045	2.20	20250121	1590	-32.83	20241007	1040	2.69	20240805	0.71	N	004920	500	250 억	155108	N	N	0	N	N
146	20250204	160152	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1068	-15	5	-1.39	73378718	68072	210.84	1085	1107	1062	1407	759	1083	1077.96	0.32	-3732	1108	1095	1077	1064	1046	1102	1071	250	324	500	770	1	1	50065793	535	-6.51	0.97	12	0.14	-164.00	1097.00	1590	20241007	-32.83	1040	20240805	2.69	1189	-10.18	20250107	1045	2.20	20250121	1590	-32.83	20241007	1040	2.69	20240805	0.70	N	004920	500	250 억	159817	N	N	0	N	N
147	20250204	150153	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1066	-17	5	-1.57	62464418	57856	179.20	1085	1107	1062	1407	759	1083	1079.65	0.32	-746	1108	1095	1077	1064	1046	1102	1071	250	324	500	770	1	1	50065793	534	-6.50	0.97	12	0.12	-164.00	1097.00	1590	20241007	-32.96	1040	20240805	2.50	1189	-10.34	20250107	1045	2.01	20250121	1590	-32.96	20241007	1040	2.50	20240805	0.70	N	004920	500	250 억	159817	N	N	0	N	N
148	20250204	140152	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1079	-4	5	-0.37	45599732	42142	130.53	1085	1107	1062	1407	759	1083	1082.05	0.32	-3430	1108	1095	1077	1064	1046	1102	1071	250	324	500	770	1	1	50065793	540	-6.58	0.98	12	0.08	-164.00	1097.00	1590	20241007	-32.14	1040	20240805	3.75	1189	-9.25	20250107	1045	3.25	20250121	1590	-32.14	20241007	1040	3.75	20240805	0.70	N	004920	500	250 억	159817	N	N	0	N	N
149	20250204	130152	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1090	7	2	0.65	36053569	33353	103.30	1085	1107	1062	1407	759	1083	1080.97	0.32	-3813	1108	1095	1077	1064	1046	1102	1071	250	324	500	770	1	1	50065793	546	-6.65	0.99	12	0.07	-164.00	1097.00	1590	20241007	-31.45	1040	20240805	4.81	1189	-8.33	20250107	1045	4.31	20250121	1590	-31.45	20241007	1040	4.81	20240805	0.70	N	004920	500	250 억	159817	N	N	0	N	N
150	20250204	120153	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1085	2	2	0.18	23167071	21542	66.72	1085	1107	1062	1407	759	1083	1075.44	0.32	398	1108	1095	1077	1064	1046	1102	1071	250	324	500	770	1	1	50065793	543	-6.62	0.99	12	0.04	-164.00	1097.00	1590	20241007	-31.76	1040	20240805	4.33	1189	-8.75	20250107	1045	3.83	20250121	1590	-31.76	20241007	1040	4.33	20240805	0.70	N	004920	500	250 억	159817	N	N	0	N	N
151	20250204	110150	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1088	5	2	0.46	5875534	5395	16.71	1085	1107	1083	1407	759	1083	1089.07	0.32	-9	1108	1095	1077	1064	1046	1102	1071	250	324	500	770	1	1	50065793	545	-6.63	0.99	12	0.01	-164.00	1097.00	1590	20241007	-31.57	1040	20240805	4.62	1189	-8.49	20250107	1045	4.11	20250121	1590	-31.57	20241007	1040	4.62	20240805	0.70	N	004920	500	250 억	159817	N	N	0	N	N
152	20250204	100152	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1100	17	2	1.57	4933314	4526	14.02	1085	1107	1083	1407	759	1083	1090.00	0.32	-71	1108	1095	1077	1064	1046	1102	1071	250	324	500	770	1	1	50065793	551	-6.71	1.00	12	0.01	-164.00	1097.00	1590	20241007	-30.82	1040	20240805	5.77	1189	-7.49	20250107	1045	5.26	20250121	1590	-30.82	20241007	1040	5.77	20240805	0.70	N	004920	500	250 억	159817	N	N	0	N	N
153	20250204	090152	57	100.00	KOSPI		전기·전자	N	N	N	N	N	1086	3	2	0.28	743897	685	2.12	1085	1086	1085	1407	759	1083	1086.00	0.32	680	1108	1095	1077	1064	1046	1102	1071	250	324	500	770	1	1	50065793	544	-6.62	0.99	12	0.00	-164.00	1097.00	1590	20241007	-31.70	1040	20240805	4.42	1189	-8.66	20250107	1045	3.92	20250121	1590	-31.70	20241007	1040	4.42	20240805	0.70	N	004920	500	250 억	159817	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History