KissMeData/011930/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160309	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1234	-56	5	-4.34	1176708626	941973	71.54	1280	1284	1230	1677	903	1290	1248.98	4.56	-274894	1372	1330	1309	1267	1246	1320	1257	1030	387	500	950	1	1	205848151	2540	15.62	1.03	12	0.46	79.00	1196.00	2590	20240405	-52.36	1030	20241209	19.81	1396	-11.60	20250207	1127	9.49	20250203	2590	-52.36	20240405	1030	19.81	20241209	2.33	N	011930	500	1030 억	9384182	N	N	227	N	N
3	20250228	150309	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1234	-56	5	-4.34	1043802159	834117	63.35	1280	1284	1232	1677	903	1290	1251.13	4.56	-232457	1372	1330	1309	1267	1246	1320	1257	1030	387	500	950	1	1	205848151	2540	15.62	1.03	12	0.41	79.00	1196.00	2590	20240405	-52.36	1030	20241209	19.81	1396	-11.60	20250207	1127	9.49	20250203	2590	-52.36	20240405	1030	19.81	20241209	2.33	N	011930	500	1030 억	9384182	N	N	3	N	N
4	20250228	140310	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1237	-53	5	-4.11	927148081	739598	56.17	1280	1284	1235	1677	903	1290	1253.31	4.56	-225546	1372	1330	1309	1267	1246	1320	1257	1030	387	500	950	1	1	205848151	2546	15.66	1.03	12	0.36	79.00	1196.00	2590	20240405	-52.24	1030	20241209	20.10	1396	-11.39	20250207	1127	9.76	20250203	2590	-52.24	20240405	1030	20.10	20241209	2.33	N	011930	500	1030 억	9384182	N	N	3	N	N
5	20250228	130310	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1240	-50	5	-3.88	847936181	675661	51.32	1280	1284	1236	1677	903	1290	1254.69	4.56	-211969	1372	1330	1309	1267	1246	1320	1257	1030	387	500	950	1	1	205848151	2553	15.70	1.04	12	0.33	79.00	1196.00	2590	20240405	-52.12	1030	20241209	20.39	1396	-11.17	20250207	1127	10.03	20250203	2590	-52.12	20240405	1030	20.39	20241209	2.33	N	011930	500	1030 억	9384182	N	N	3	N	N
6	20250228	120308	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1243	-47	5	-3.64	777924007	619130	47.02	1280	1284	1237	1677	903	1290	1256.18	4.56	-206913	1372	1330	1309	1267	1246	1320	1257	1030	387	500	950	1	1	205848151	2559	15.73	1.04	12	0.30	79.00	1196.00	2590	20240405	-52.01	1030	20241209	20.68	1396	-10.96	20250207	1127	10.29	20250203	2590	-52.01	20240405	1030	20.68	20241209	2.33	N	011930	500	1030 억	9384182	N	N	3	N	N
7	20250228	110308	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1250	-40	5	-3.10	546196304	432573	32.85	1280	1284	1249	1677	903	1290	1262.32	4.56	-150925	1372	1330	1309	1267	1246	1320	1257	1030	387	500	950	1	1	205848151	2573	15.82	1.05	12	0.21	79.00	1196.00	2590	20240405	-51.74	1030	20241209	21.36	1396	-10.46	20250207	1127	10.91	20250203	2590	-51.74	20240405	1030	21.36	20241209	2.33	N	011930	500	1030 억	9384182	N	N	3	N	N
8	20250228	100308	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1262	-28	5	-2.17	316106944	249265	18.93	1280	1284	1259	1677	903	1290	1267.67	4.56	-125158	1372	1330	1309	1267	1246	1320	1257	1030	387	500	950	1	1	205848151	2598	15.97	1.06	12	0.12	79.00	1196.00	2590	20240405	-51.27	1030	20241209	22.52	1396	-9.60	20250207	1127	11.98	20250203	2590	-51.27	20240405	1030	22.52	20241209	2.33	N	011930	500	1030 억	9384182	N	N	3	N	N
9	20250228	090309	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1272	-18	5	-1.40	82938597	65009	4.94	1280	1284	1263	1677	903	1290	1274.51	4.56	-40604	1372	1330	1309	1267	1246	1320	1257	1030	387	500	950	1	1	205848151	2618	16.10	1.06	12	0.03	79.00	1196.00	2590	20240405	-50.89	1030	20241209	23.50	1396	-8.88	20250207	1127	12.87	20250203	2590	-50.89	20240405	1030	23.50	20241209	2.33	N	011930	500	1030 억	9384182	N	N	3	N	N
10	20250227	160309	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1290	-19	5	-1.45	1728810432	1313067	198.98	1309	1351	1288	1701	917	1309	1316.73	4.48	-154008	1330	1319	1301	1290	1272	1325	1296	1030	392	500	960	1	1	205848151	2655	16.33	1.08	12	0.64	79.00	1196.00	2590	20240405	-50.19	1030	20241209	25.24	1396	-7.59	20250207	1127	14.46	20250203	2590	-50.19	20240405	1030	25.24	20241209	2.32	N	011930	500	1030 억	9222604	N	N	3	N	N
11	20250227	150306	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1291	-18	5	-1.38	1619275725	1228207	186.12	1309	1351	1289	1701	917	1309	1318.50	4.48	-138939	1330	1319	1301	1290	1272	1325	1296	1030	392	500	960	1	1	205848151	2657	16.34	1.08	12	0.60	79.00	1196.00	2590	20240405	-50.15	1030	20241209	25.34	1396	-7.52	20250207	1127	14.55	20250203	2590	-50.15	20240405	1030	25.34	20241209	2.32	N	011930	500	1030 억	9222604	N	N	916	N	N
12	20250227	140307	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1297	-12	5	-0.92	1491176076	1129185	171.11	1309	1351	1296	1701	917	1309	1320.70	4.48	-124755	1330	1319	1301	1290	1272	1325	1296	1030	392	500	960	1	1	205848151	2670	16.42	1.08	12	0.55	79.00	1196.00	2590	20240405	-49.92	1030	20241209	25.92	1396	-7.09	20250207	1127	15.08	20250203	2590	-49.92	20240405	1030	25.92	20241209	2.32	N	011930	500	1030 억	9222604	N	N	916	N	N
13	20250227	130307	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1302	-7	5	-0.53	1346770619	1018067	154.28	1309	1351	1300	1701	917	1309	1323.04	4.48	-104198	1330	1319	1301	1290	1272	1325	1296	1030	392	500	960	1	1	205848151	2680	16.48	1.09	12	0.49	79.00	1196.00	2590	20240405	-49.73	1030	20241209	26.41	1396	-6.73	20250207	1127	15.53	20250203	2590	-49.73	20240405	1030	26.41	20241209	2.32	N	011930	500	1030 억	9222604	N	N	916	N	N
14	20250227	120306	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1304	-5	5	-0.38	1219877225	920698	139.52	1309	1351	1300	1701	917	1309	1325.16	4.48	-92753	1330	1319	1301	1290	1272	1325	1296	1030	392	500	960	1	1	205848151	2684	16.51	1.09	12	0.45	79.00	1196.00	2590	20240405	-49.65	1030	20241209	26.60	1396	-6.59	20250207	1127	15.71	20250203	2590	-49.65	20240405	1030	26.60	20241209	2.32	N	011930	500	1030 억	9222604	N	N	916	N	N
15	20250227	110309	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1303	-6	5	-0.46	1130196513	851951	129.10	1309	1351	1303	1701	917	1309	1326.85	4.48	-77561	1330	1319	1301	1290	1272	1325	1296	1030	392	500	960	1	1	205848151	2682	16.49	1.09	12	0.41	79.00	1196.00	2590	20240405	-49.69	1030	20241209	26.50	1396	-6.66	20250207	1127	15.62	20250203	2590	-49.69	20240405	1030	26.50	20241209	2.32	N	011930	500	1030 억	9222604	N	N	916	N	N
16	20250227	100317	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1320	11	2	0.84	899378305	676154	102.46	1309	1351	1303	1701	917	1309	1330.52	4.48	-4568	1330	1319	1301	1290	1272	1325	1296	1030	392	500	960	1	1	205848151	2717	16.71	1.10	12	0.33	79.00	1196.00	2590	20240405	-49.03	1030	20241209	28.16	1396	-5.44	20250207	1127	17.13	20250203	2590	-49.03	20240405	1030	28.16	20241209	2.32	N	011930	500	1030 억	9222604	N	N	916	N	N
17	20250227	090315	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1312	3	2	0.23	26167147	19989	3.03	1309	1312	1305	1701	917	1309	1309.19	4.48	2694	1330	1319	1301	1290	1272	1325	1296	1030	392	500	960	1	1	205848151	2701	16.61	1.10	12	0.01	79.00	1196.00	2590	20240405	-49.34	1030	20241209	27.38	1396	-6.02	20250207	1127	16.42	20250203	2590	-49.34	20240405	1030	27.38	20241209	2.32	N	011930	500	1030 억	9222604	N	N	916	N	N
18	20250226	160306	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1309	18	2	1.39	852670333	656960	135.97	1292	1312	1283	1678	904	1291	1297.89	4.38	199272	1314	1302	1293	1281	1272	1298	1277	1030	387	500	950	1	1	205848151	2695	16.57	1.09	12	0.32	79.00	1196.00	2590	20240405	-49.46	1030	20241209	27.09	1396	-6.23	20250207	1127	16.15	20250203	2590	-49.46	20240405	1030	27.09	20241209	2.33	N	011930	500	1030 억	9010435	N	N	916	N	N
19	20250226	150307	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1309	18	2	1.39	740941970	571640	118.31	1292	1310	1283	1678	904	1291	1296.17	4.38	186200	1314	1302	1293	1281	1272	1298	1277	1030	387	500	950	1	1	205848151	2695	16.57	1.09	12	0.28	79.00	1196.00	2590	20240405	-49.46	1030	20241209	27.09	1396	-6.23	20250207	1127	16.15	20250203	2590	-49.46	20240405	1030	27.09	20241209	2.33	N	011930	500	1030 억	9010435	N	N	1096	N	N
20	20250226	140308	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1298	7	2	0.54	553270104	427571	88.49	1292	1305	1283	1678	904	1291	1293.98	4.38	79844	1314	1302	1293	1281	1272	1298	1277	1030	387	500	950	1	1	205848151	2672	16.43	1.09	12	0.21	79.00	1196.00	2590	20240405	-49.88	1030	20241209	26.02	1396	-7.02	20250207	1127	15.17	20250203	2590	-49.88	20240405	1030	26.02	20241209	2.33	N	011930	500	1030 억	9010435	N	N	1096	N	N
21	20250226	130308	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1296	5	2	0.39	406718793	314405	65.07	1292	1305	1283	1678	904	1291	1293.61	4.38	52688	1314	1302	1293	1281	1272	1298	1277	1030	387	500	950	1	1	205848151	2668	16.41	1.08	12	0.15	79.00	1196.00	2590	20240405	-49.96	1030	20241209	25.83	1396	-7.16	20250207	1127	15.00	20250203	2590	-49.96	20240405	1030	25.83	20241209	2.33	N	011930	500	1030 억	9010435	N	N	1096	N	N
22	20250226	120307	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1299	8	2	0.62	345359209	266981	55.25	1292	1305	1283	1678	904	1291	1293.57	4.38	42752	1314	1302	1293	1281	1272	1298	1277	1030	387	500	950	1	1	205848151	2674	16.44	1.09	12	0.13	79.00	1196.00	2590	20240405	-49.85	1030	20241209	26.12	1396	-6.95	20250207	1127	15.26	20250203	2590	-49.85	20240405	1030	26.12	20241209	2.33	N	011930	500	1030 억	9010435	N	N	1096	N	N
23	20250226	110306	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1301	10	2	0.77	259942625	201322	41.67	1292	1302	1283	1678	904	1291	1291.18	4.38	18145	1314	1302	1293	1281	1272	1298	1277	1030	387	500	950	1	1	205848151	2678	16.47	1.09	12	0.10	79.00	1196.00	2590	20240405	-49.77	1030	20241209	26.31	1396	-6.81	20250207	1127	15.44	20250203	2590	-49.77	20240405	1030	26.31	20241209	2.33	N	011930	500	1030 억	9010435	N	N	1096	N	N
24	20250226	100306	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1290	-1	5	-0.08	168873501	131123	27.14	1292	1296	1283	1678	904	1291	1287.90	4.38	-24509	1314	1302	1293	1281	1272	1298	1277	1030	387	500	950	1	1	205848151	2655	16.33	1.08	12	0.06	79.00	1196.00	2590	20240405	-50.19	1030	20241209	25.24	1396	-7.59	20250207	1127	14.46	20250203	2590	-50.19	20240405	1030	25.24	20241209	2.33	N	011930	500	1030 억	9010435	N	N	1096	N	N
25	20250226	090309	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1286	-5	5	-0.39	8183170	6342	1.31	1292	1292	1283	1678	904	1291	1290.31	4.38	-3546	1314	1302	1293	1281	1272	1298	1277	1030	387	500	950	1	1	205848151	2647	16.28	1.08	12	0.00	79.00	1196.00	2590	20240405	-50.35	1030	20241209	24.85	1396	-7.88	20250207	1127	14.11	20250203	2590	-50.35	20240405	1030	24.85	20241209	2.33	N	011930	500	1030 억	9010435	N	N	1096	N	N
26	20250225	160306	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1291	-9	5	-0.69	620191447	480376	88.59	1297	1305	1284	1690	910	1300	1291.02	4.46	-163655	1335	1317	1299	1281	1263	1326	1290	1030	390	500	960	1	1	205848151	2657	16.34	1.08	12	0.23	79.00	1196.00	2590	20240405	-50.15	1030	20241209	25.34	1396	-7.52	20250207	1127	14.55	20250203	2590	-50.15	20240405	1030	25.34	20241209	2.32	N	011930	500	1030 억	9190436	N	N	1096	N	N
27	20250225	150306	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1286	-14	5	-1.08	550403738	426130	78.59	1297	1305	1285	1690	910	1300	1291.60	4.46	-160552	1335	1317	1299	1281	1263	1326	1290	1030	390	500	960	1	1	205848151	2647	16.28	1.08	12	0.21	79.00	1196.00	2590	20240405	-50.35	1030	20241209	24.85	1396	-7.88	20250207	1127	14.11	20250203	2590	-50.35	20240405	1030	24.85	20241209	2.32	N	011930	500	1030 억	9190436	N	N	133	N	N
28	20250225	140305	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1291	-9	5	-0.69	434261653	335953	61.96	1297	1305	1285	1690	910	1300	1292.59	4.46	-120466	1335	1317	1299	1281	1263	1326	1290	1030	390	500	960	1	1	205848151	2657	16.34	1.08	12	0.16	79.00	1196.00	2590	20240405	-50.15	1030	20241209	25.34	1396	-7.52	20250207	1127	14.55	20250203	2590	-50.15	20240405	1030	25.34	20241209	2.32	N	011930	500	1030 억	9190436	N	N	133	N	N
29	20250225	130306	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1292	-8	5	-0.62	338996695	262291	48.37	1297	1305	1285	1690	910	1300	1292.39	4.46	-59521	1335	1317	1299	1281	1263	1326	1290	1030	390	500	960	1	1	205848151	2660	16.35	1.08	12	0.13	79.00	1196.00	2590	20240405	-50.12	1030	20241209	25.44	1396	-7.45	20250207	1127	14.64	20250203	2590	-50.12	20240405	1030	25.44	20241209	2.32	N	011930	500	1030 억	9190436	N	N	133	N	N
30	20250225	120305	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1294	-6	5	-0.46	275551326	213157	39.31	1297	1305	1285	1690	910	1300	1292.66	4.46	-41816	1335	1317	1299	1281	1263	1326	1290	1030	390	500	960	1	1	205848151	2664	16.38	1.08	12	0.10	79.00	1196.00	2590	20240405	-50.04	1030	20241209	25.63	1396	-7.31	20250207	1127	14.82	20250203	2590	-50.04	20240405	1030	25.63	20241209	2.32	N	011930	500	1030 억	9190436	N	N	133	N	N
31	20250225	110305	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1298	-2	5	-0.15	226666744	175392	32.35	1297	1305	1285	1690	910	1300	1292.27	4.46	-38400	1335	1317	1299	1281	1263	1326	1290	1030	390	500	960	1	1	205848151	2672	16.43	1.09	12	0.09	79.00	1196.00	2590	20240405	-49.88	1030	20241209	26.02	1396	-7.02	20250207	1127	15.17	20250203	2590	-49.88	20240405	1030	26.02	20241209	2.32	N	011930	500	1030 억	9190436	N	N	133	N	N
32	20250225	100304	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1300	0	3	0.00	195915109	151688	27.97	1297	1305	1285	1690	910	1300	1291.47	4.46	-37288	1335	1317	1299	1281	1263	1326	1290	1030	390	500	960	1	1	205848151	2676	16.46	1.09	12	0.07	79.00	1196.00	2590	20240405	-49.81	1030	20241209	26.21	1396	-6.88	20250207	1127	15.35	20250203	2590	-49.81	20240405	1030	26.21	20241209	2.32	N	011930	500	1030 억	9190436	N	N	133	N	N
33	20250225	090306	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1293	-7	5	-0.54	52619446	40668	7.50	1297	1300	1293	1690	910	1300	1293.61	4.46	-31420	1335	1317	1299	1281	1263	1326	1290	1030	390	500	960	1	1	205848151	2662	16.37	1.08	12	0.02	79.00	1196.00	2590	20240405	-50.08	1030	20241209	25.53	1396	-7.38	20250207	1127	14.73	20250203	2590	-50.08	20240405	1030	25.53	20241209	2.32	N	011930	500	1030 억	9190436	N	N	133	N	N
34	20250224	160303	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1300	3	2	0.23	697142467	535872	113.92	1297	1317	1281	1686	908	1297	1300.95	4.47	-20231	1321	1308	1294	1281	1267	1315	1288	1030	389	500	950	1	1	205848151	2676	16.46	1.09	12	0.26	79.00	1196.00	2590	20240405	-49.81	1030	20241209	26.21	1396	-6.88	20250207	1127	15.35	20250203	2590	-49.81	20240405	1030	26.21	20241209	2.33	N	011930	500	1030 억	9205761	N	N	80	N	N
35	20250224	150303	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1304	7	2	0.54	631187149	485167	103.14	1297	1317	1281	1686	908	1297	1300.97	4.47	-24589	1321	1308	1294	1281	1267	1315	1288	1030	389	500	950	1	1	205848151	2684	16.51	1.09	12	0.24	79.00	1196.00	2590	20240405	-49.65	1030	20241209	26.60	1396	-6.59	20250207	1127	15.71	20250203	2590	-49.65	20240405	1030	26.60	20241209	2.33	N	011930	500	1030 억	9205761	N	N	3163	N	N
36	20250224	140304	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1308	11	2	0.85	595636948	457907	97.34	1297	1317	1281	1686	908	1297	1300.78	4.47	-31899	1321	1308	1294	1281	1267	1315	1288	1030	389	500	950	1	1	205848151	2692	16.56	1.09	12	0.22	79.00	1196.00	2590	20240405	-49.50	1030	20241209	26.99	1396	-6.30	20250207	1127	16.06	20250203	2590	-49.50	20240405	1030	26.99	20241209	2.33	N	011930	500	1030 억	9205761	N	N	3163	N	N
37	20250224	130303	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1308	11	2	0.85	558965295	429867	91.38	1297	1317	1281	1686	908	1297	1300.32	4.47	-30336	1321	1308	1294	1281	1267	1315	1288	1030	389	500	950	1	1	205848151	2692	16.56	1.09	12	0.21	79.00	1196.00	2590	20240405	-49.50	1030	20241209	26.99	1396	-6.30	20250207	1127	16.06	20250203	2590	-49.50	20240405	1030	26.99	20241209	2.33	N	011930	500	1030 억	9205761	N	N	3163	N	N
38	20250224	120302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1304	7	2	0.54	437467346	337118	71.67	1297	1310	1281	1686	908	1297	1297.67	4.47	-38209	1321	1308	1294	1281	1267	1315	1288	1030	389	500	950	1	1	205848151	2684	16.51	1.09	12	0.16	79.00	1196.00	2590	20240405	-49.65	1030	20241209	26.60	1396	-6.59	20250207	1127	15.71	20250203	2590	-49.65	20240405	1030	26.60	20241209	2.33	N	011930	500	1030 억	9205761	N	N	3163	N	N
39	20250224	110302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1299	2	2	0.15	365153477	281618	59.87	1297	1310	1281	1686	908	1297	1296.63	4.47	-43266	1321	1308	1294	1281	1267	1315	1288	1030	389	500	950	1	1	205848151	2674	16.44	1.09	12	0.14	79.00	1196.00	2590	20240405	-49.85	1030	20241209	26.12	1396	-6.95	20250207	1127	15.26	20250203	2590	-49.85	20240405	1030	26.12	20241209	2.33	N	011930	500	1030 억	9205761	N	N	3163	N	N
40	20250224	100302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1299	2	2	0.15	267064058	206157	43.83	1297	1310	1281	1686	908	1297	1295.44	4.47	-19848	1321	1308	1294	1281	1267	1315	1288	1030	389	500	950	1	1	205848151	2674	16.44	1.09	12	0.10	79.00	1196.00	2590	20240405	-49.85	1030	20241209	26.12	1396	-6.95	20250207	1127	15.26	20250203	2590	-49.85	20240405	1030	26.12	20241209	2.33	N	011930	500	1030 억	9205761	N	N	3163	N	N
41	20250224	090304	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1290	-7	5	-0.54	26766906	20667	4.39	1297	1298	1288	1686	908	1297	1295.15	4.47	-9843	1321	1308	1294	1281	1267	1315	1288	1030	389	500	950	1	1	205848151	2655	16.33	1.08	12	0.01	79.00	1196.00	2590	20240405	-50.19	1030	20241209	25.24	1396	-7.59	20250207	1127	14.46	20250203	2590	-50.19	20240405	1030	25.24	20241209	2.33	N	011930	500	1030 억	9205761	N	N	3163	N	N
42	20250221	160302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1297	-3	5	-0.23	594726294	459409	41.99	1284	1307	1280	1690	910	1300	1294.54	4.47	-3022	1349	1324	1312	1287	1275	1318	1281	1030	390	500	960	1	1	205848151	2670	16.42	1.08	12	0.22	79.00	1196.00	2590	20240405	-49.92	1030	20241209	25.92	1396	-7.09	20250207	1127	15.08	20250203	2590	-49.92	20240405	1030	25.92	20241209	2.37	N	011930	500	1030 억	9201022	N	N	3143	N	N
43	20250221	150304	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1297	-3	5	-0.23	537416730	415242	37.96	1284	1307	1280	1690	910	1300	1294.23	4.47	-14033	1349	1324	1312	1287	1275	1318	1281	1030	390	500	960	1	1	205848151	2670	16.42	1.08	12	0.20	79.00	1196.00	2590	20240405	-49.92	1030	20241209	25.92	1396	-7.09	20250207	1127	15.08	20250203	2590	-49.92	20240405	1030	25.92	20241209	2.37	N	011930	500	1030 억	9201022	N	N	3632	N	N
44	20250221	140302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1296	-4	5	-0.31	476211104	368065	33.64	1284	1307	1280	1690	910	1300	1293.82	4.47	-21180	1349	1324	1312	1287	1275	1318	1281	1030	390	500	960	1	1	205848151	2668	16.41	1.08	12	0.18	79.00	1196.00	2590	20240405	-49.96	1030	20241209	25.83	1396	-7.16	20250207	1127	15.00	20250203	2590	-49.96	20240405	1030	25.83	20241209	2.37	N	011930	500	1030 억	9201022	N	N	3632	N	N
45	20250221	130302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1299	-1	5	-0.08	405866293	313894	28.69	1284	1305	1280	1690	910	1300	1293.00	4.47	-10944	1349	1324	1312	1287	1275	1318	1281	1030	390	500	960	1	1	205848151	2674	16.44	1.09	12	0.15	79.00	1196.00	2590	20240405	-49.85	1030	20241209	26.12	1396	-6.95	20250207	1127	15.26	20250203	2590	-49.85	20240405	1030	26.12	20241209	2.37	N	011930	500	1030 억	9201022	N	N	3632	N	N
46	20250221	120303	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1301	1	2	0.08	330844421	256076	23.41	1284	1301	1280	1690	910	1300	1291.98	4.47	-23403	1349	1324	1312	1287	1275	1318	1281	1030	390	500	960	1	1	205848151	2678	16.47	1.09	12	0.12	79.00	1196.00	2590	20240405	-49.77	1030	20241209	26.31	1396	-6.81	20250207	1127	15.44	20250203	2590	-49.77	20240405	1030	26.31	20241209	2.37	N	011930	500	1030 억	9201022	N	N	3632	N	N
47	20250221	110301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1292	-8	5	-0.62	291002899	225359	20.60	1284	1300	1280	1690	910	1300	1291.29	4.47	-12569	1349	1324	1312	1287	1275	1318	1281	1030	390	500	960	1	1	205848151	2660	16.35	1.08	12	0.11	79.00	1196.00	2590	20240405	-50.12	1030	20241209	25.44	1396	-7.45	20250207	1127	14.64	20250203	2590	-50.12	20240405	1030	25.44	20241209	2.37	N	011930	500	1030 억	9201022	N	N	3632	N	N
48	20250221	100302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1300	0	3	0.00	205940186	159646	14.59	1284	1300	1280	1690	910	1300	1289.98	4.47	5679	1349	1324	1312	1287	1275	1318	1281	1030	390	500	960	1	1	205848151	2676	16.46	1.09	12	0.08	79.00	1196.00	2590	20240405	-49.81	1030	20241209	26.21	1396	-6.88	20250207	1127	15.35	20250203	2590	-49.81	20240405	1030	26.21	20241209	2.37	N	011930	500	1030 억	9201022	N	N	3632	N	N
49	20250221	090302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1287	-13	5	-1.00	52500965	40923	3.74	1284	1297	1280	1690	910	1300	1282.92	4.47	1943	1349	1324	1312	1287	1275	1318	1281	1030	390	500	960	1	1	205848151	2649	16.29	1.08	12	0.02	79.00	1196.00	2590	20240405	-50.31	1030	20241209	24.95	1396	-7.81	20250207	1127	14.20	20250203	2590	-50.31	20240405	1030	24.95	20241209	2.37	N	011930	500	1030 억	9201022	N	N	3632	N	N
50	20250220	160301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1300	-14	5	-1.07	1434299484	1089030	85.70	1314	1337	1300	1708	920	1314	1317.07	4.51	-88988	1354	1334	1315	1295	1276	1344	1305	1030	394	500	970	1	1	205848151	2676	16.46	1.09	12	0.53	79.00	1196.00	2590	20240405	-49.81	1030	20241209	26.21	1396	-6.88	20250207	1127	15.35	20250203	2590	-49.81	20240405	1030	26.21	20241209	2.34	N	011930	500	1030 억	9284039	N	N	3594	N	N
51	20250220	150301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1305	-9	5	-0.68	1318545773	1000065	78.70	1314	1337	1300	1708	920	1314	1318.46	4.51	-96184	1354	1334	1315	1295	1276	1344	1305	1030	394	500	970	1	1	205848151	2686	16.52	1.09	12	0.49	79.00	1196.00	2590	20240405	-49.61	1030	20241209	26.70	1396	-6.52	20250207	1127	15.79	20250203	2590	-49.61	20240405	1030	26.70	20241209	2.34	N	011930	500	1030 억	9284039	N	N	13599	N	N
52	20250220	140302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1314	0	3	0.00	1113786264	843473	66.38	1314	1337	1305	1708	920	1314	1320.48	4.51	-73190	1354	1334	1315	1295	1276	1344	1305	1030	394	500	970	1	1	205848151	2705	16.63	1.10	12	0.41	79.00	1196.00	2590	20240405	-49.27	1030	20241209	27.57	1396	-5.87	20250207	1127	16.59	20250203	2590	-49.27	20240405	1030	27.57	20241209	2.34	N	011930	500	1030 억	9284039	N	N	13599	N	N
53	20250220	130301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1319	5	2	0.38	994023011	752518	59.22	1314	1337	1305	1708	920	1314	1320.93	4.51	-32455	1354	1334	1315	1295	1276	1344	1305	1030	394	500	970	1	1	205848151	2715	16.70	1.10	12	0.37	79.00	1196.00	2590	20240405	-49.07	1030	20241209	28.06	1396	-5.52	20250207	1127	17.04	20250203	2590	-49.07	20240405	1030	28.06	20241209	2.34	N	011930	500	1030 억	9284039	N	N	13599	N	N
54	20250220	120301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1319	5	2	0.38	930765683	704566	55.45	1314	1337	1305	1708	920	1314	1321.05	4.51	-24386	1354	1334	1315	1295	1276	1344	1305	1030	394	500	970	1	1	205848151	2715	16.70	1.10	12	0.34	79.00	1196.00	2590	20240405	-49.07	1030	20241209	28.06	1396	-5.52	20250207	1127	17.04	20250203	2590	-49.07	20240405	1030	28.06	20241209	2.34	N	011930	500	1030 억	9284039	N	N	13599	N	N
55	20250220	110301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1325	11	2	0.84	830838746	628948	49.50	1314	1337	1305	1708	920	1314	1321.00	4.51	-46233	1354	1334	1315	1295	1276	1344	1305	1030	394	500	970	1	1	205848151	2727	16.77	1.11	12	0.31	79.00	1196.00	2590	20240405	-48.84	1030	20241209	28.64	1396	-5.09	20250207	1127	17.57	20250203	2590	-48.84	20240405	1030	28.64	20241209	2.34	N	011930	500	1030 억	9284039	N	N	13599	N	N
56	20250220	100300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1315	1	2	0.08	682750659	516644	40.66	1314	1337	1305	1708	920	1314	1321.51	4.51	-70314	1354	1334	1315	1295	1276	1344	1305	1030	394	500	970	1	1	205848151	2707	16.65	1.10	12	0.25	79.00	1196.00	2590	20240405	-49.23	1030	20241209	27.67	1396	-5.80	20250207	1127	16.68	20250203	2590	-49.23	20240405	1030	27.67	20241209	2.34	N	011930	500	1030 억	9284039	N	N	13599	N	N
57	20250220	090302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1305	-9	5	-0.68	145337493	110783	8.72	1314	1325	1305	1708	920	1314	1311.91	4.51	-45801	1354	1334	1315	1295	1276	1344	1305	1030	394	500	970	1	1	205848151	2686	16.52	1.09	12	0.05	79.00	1196.00	2590	20240405	-49.61	1030	20241209	26.70	1396	-6.52	20250207	1127	15.79	20250203	2590	-49.61	20240405	1030	26.70	20241209	2.34	N	011930	500	1030 억	9284039	N	N	13599	N	N
58	20250219	160259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1314	18	2	1.39	1659448025	1260071	169.19	1297	1335	1296	1684	908	1296	1316.96	4.38	265428	1318	1306	1298	1286	1278	1303	1283	1030	388	500	950	1	1	205848151	2705	16.63	1.10	12	0.61	79.00	1196.00	2590	20240405	-49.27	1030	20241209	27.57	1396	-5.87	20250207	1127	16.59	20250203	2590	-49.27	20240405	1030	27.57	20241209	2.33	N	011930	500	1030 억	9024272	N	N	11662	N	N
59	20250219	150301	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1313	17	2	1.31	1562192112	1186122	159.26	1297	1335	1296	1684	908	1296	1317.06	4.38	257318	1318	1306	1298	1286	1278	1303	1283	1030	388	500	950	1	1	205848151	2703	16.62	1.10	12	0.58	79.00	1196.00	2590	20240405	-49.31	1030	20241209	27.48	1396	-5.95	20250207	1127	16.50	20250203	2590	-49.31	20240405	1030	27.48	20241209	2.33	N	011930	500	1030 억	9024272	N	N	787	N	N
60	20250219	140259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1315	19	2	1.47	1442962081	1095318	147.07	1297	1335	1296	1684	908	1296	1317.39	4.38	253756	1318	1306	1298	1286	1278	1303	1283	1030	388	500	950	1	1	205848151	2707	16.65	1.10	12	0.53	79.00	1196.00	2590	20240405	-49.23	1030	20241209	27.67	1396	-5.80	20250207	1127	16.68	20250203	2590	-49.23	20240405	1030	27.67	20241209	2.33	N	011930	500	1030 억	9024272	N	N	787	N	N
61	20250219	130300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1316	20	2	1.54	1368491307	1038639	139.46	1297	1335	1296	1684	908	1296	1317.58	4.38	251319	1318	1306	1298	1286	1278	1303	1283	1030	388	500	950	1	1	205848151	2709	16.66	1.10	12	0.50	79.00	1196.00	2590	20240405	-49.19	1030	20241209	27.77	1396	-5.73	20250207	1127	16.77	20250203	2590	-49.19	20240405	1030	27.77	20241209	2.33	N	011930	500	1030 억	9024272	N	N	787	N	N
62	20250219	120300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1321	25	2	1.93	1259071282	955590	128.31	1297	1335	1296	1684	908	1296	1317.59	4.38	272062	1318	1306	1298	1286	1278	1303	1283	1030	388	500	950	1	1	205848151	2719	16.72	1.10	12	0.46	79.00	1196.00	2590	20240405	-49.00	1030	20241209	28.25	1396	-5.37	20250207	1127	17.21	20250203	2590	-49.00	20240405	1030	28.25	20241209	2.33	N	011930	500	1030 억	9024272	N	N	787	N	N
63	20250219	110300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1315	19	2	1.47	1120625463	850550	114.21	1297	1335	1296	1684	908	1296	1317.53	4.38	256673	1318	1306	1298	1286	1278	1303	1283	1030	388	500	950	1	1	205848151	2707	16.65	1.10	12	0.41	79.00	1196.00	2590	20240405	-49.23	1030	20241209	27.67	1396	-5.80	20250207	1127	16.68	20250203	2590	-49.23	20240405	1030	27.67	20241209	2.33	N	011930	500	1030 억	9024272	N	N	787	N	N
64	20250219	100300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1316	20	2	1.54	931857331	707419	94.99	1297	1335	1296	1684	908	1296	1317.26	4.38	227532	1318	1306	1298	1286	1278	1303	1283	1030	388	500	950	1	1	205848151	2709	16.66	1.10	12	0.34	79.00	1196.00	2590	20240405	-49.19	1030	20241209	27.77	1396	-5.73	20250207	1127	16.77	20250203	2590	-49.19	20240405	1030	27.77	20241209	2.33	N	011930	500	1030 억	9024272	N	N	787	N	N
65	20250219	090300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1310	14	2	1.08	89371856	68837	9.24	1297	1315	1296	1684	908	1296	1298.31	4.38	12505	1318	1306	1298	1286	1278	1303	1283	1030	388	500	950	1	1	205848151	2697	16.58	1.10	12	0.03	79.00	1196.00	2590	20240405	-49.42	1030	20241209	27.18	1396	-6.16	20250207	1127	16.24	20250203	2590	-49.42	20240405	1030	27.18	20241209	2.33	N	011930	500	1030 억	9024272	N	N	787	N	N
66	20250218	160259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1296	0	3	0.00	949109696	731210	79.87	1300	1310	1290	1684	908	1296	1298.04	4.40	-20244	1328	1312	1289	1273	1250	1320	1281	1030	388	500	950	1	1	205848151	2668	16.41	1.08	12	0.36	79.00	1196.00	2590	20240405	-49.96	1030	20241209	25.83	1396	-7.16	20250207	1127	15.00	20250203	2590	-49.96	20240405	1030	25.83	20241209	2.33	N	011930	500	1030 억	9052153	N	N	650	N	N
67	20250218	150300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1297	1	2	0.08	850548374	655186	71.56	1300	1310	1290	1684	908	1296	1298.18	4.40	-9116	1328	1312	1289	1273	1250	1320	1281	1030	388	500	950	1	1	205848151	2670	16.42	1.08	12	0.32	79.00	1196.00	2590	20240405	-49.92	1030	20241209	25.92	1396	-7.09	20250207	1127	15.08	20250203	2590	-49.92	20240405	1030	25.92	20241209	2.33	N	011930	500	1030 억	9052153	N	N	6760	N	N
68	20250218	140300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1293	-3	5	-0.23	784305130	604060	65.98	1300	1310	1290	1684	908	1296	1298.39	4.40	-1849	1328	1312	1289	1273	1250	1320	1281	1030	388	500	950	1	1	205848151	2662	16.37	1.08	12	0.29	79.00	1196.00	2590	20240405	-50.08	1030	20241209	25.53	1396	-7.38	20250207	1127	14.73	20250203	2590	-50.08	20240405	1030	25.53	20241209	2.33	N	011930	500	1030 억	9052153	N	N	6760	N	N
69	20250218	130259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1292	-4	5	-0.31	693760297	534105	58.34	1300	1310	1290	1684	908	1296	1298.92	4.40	-7977	1328	1312	1289	1273	1250	1320	1281	1030	388	500	950	1	1	205848151	2660	16.35	1.08	12	0.26	79.00	1196.00	2590	20240405	-50.12	1030	20241209	25.44	1396	-7.45	20250207	1127	14.64	20250203	2590	-50.12	20240405	1030	25.44	20241209	2.33	N	011930	500	1030 억	9052153	N	N	6760	N	N
70	20250218	120259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1302	6	2	0.46	576491007	443788	48.47	1300	1310	1290	1684	908	1296	1299.02	4.40	-17066	1328	1312	1289	1273	1250	1320	1281	1030	388	500	950	1	1	205848151	2680	16.48	1.09	12	0.22	79.00	1196.00	2590	20240405	-49.73	1030	20241209	26.41	1396	-6.73	20250207	1127	15.53	20250203	2590	-49.73	20240405	1030	26.41	20241209	2.33	N	011930	500	1030 억	9052153	N	N	6760	N	N
71	20250218	110259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1295	-1	5	-0.08	445751854	343378	37.51	1300	1310	1290	1684	908	1296	1298.14	4.40	-17355	1328	1312	1289	1273	1250	1320	1281	1030	388	500	950	1	1	205848151	2666	16.39	1.08	12	0.17	79.00	1196.00	2590	20240405	-50.00	1030	20241209	25.73	1396	-7.23	20250207	1127	14.91	20250203	2590	-50.00	20240405	1030	25.73	20241209	2.33	N	011930	500	1030 억	9052153	N	N	6760	N	N
72	20250218	100259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1295	-1	5	-0.08	374501268	288365	31.50	1300	1310	1290	1684	908	1296	1298.71	4.40	-18036	1328	1312	1289	1273	1250	1320	1281	1030	388	500	950	1	1	205848151	2666	16.39	1.08	12	0.14	79.00	1196.00	2590	20240405	-50.00	1030	20241209	25.73	1396	-7.23	20250207	1127	14.91	20250203	2590	-50.00	20240405	1030	25.73	20241209	2.33	N	011930	500	1030 억	9052153	N	N	6760	N	N
73	20250218	090259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1301	5	2	0.39	41460422	31949	3.49	1300	1301	1290	1684	908	1296	1297.71	4.40	-20626	1328	1312	1289	1273	1250	1320	1281	1030	388	500	950	1	1	205848151	2678	16.47	1.09	12	0.02	79.00	1196.00	2590	20240405	-49.77	1030	20241209	26.31	1396	-6.81	20250207	1127	15.44	20250203	2590	-49.77	20240405	1030	26.31	20241209	2.33	N	011930	500	1030 억	9052153	N	N	6760	N	N
74	20250217	160259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1296	20	2	1.57	1163692546	901444	74.36	1273	1305	1266	1658	894	1276	1290.78	4.33	147496	1314	1295	1275	1256	1236	1304	1265	1030	382	500	940	1	1	205848151	2668	16.41	1.08	12	0.44	79.00	1196.00	2590	20240405	-49.96	1030	20241209	25.83	1396	-7.16	20250207	1127	15.00	20250203	2590	-49.96	20240405	1030	25.83	20241209	2.32	N	011930	500	1030 억	8910581	N	N	6425	N	N
75	20250217	150259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1296	20	2	1.57	1075700117	833524	68.76	1273	1305	1266	1658	894	1276	1290.54	4.33	140235	1314	1295	1275	1256	1236	1304	1265	1030	382	500	940	1	1	205848151	2668	16.41	1.08	12	0.40	79.00	1196.00	2590	20240405	-49.96	1030	20241209	25.83	1396	-7.16	20250207	1127	15.00	20250203	2590	-49.96	20240405	1030	25.83	20241209	2.32	N	011930	500	1030 억	8910581	N	N	1913	N	N
76	20250217	140258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1299	23	2	1.80	932988462	723736	59.70	1273	1305	1266	1658	894	1276	1289.13	4.33	137511	1314	1295	1275	1256	1236	1304	1265	1030	382	500	940	1	1	205848151	2674	16.44	1.09	12	0.35	79.00	1196.00	2590	20240405	-49.85	1030	20241209	26.12	1396	-6.95	20250207	1127	15.26	20250203	2590	-49.85	20240405	1030	26.12	20241209	2.32	N	011930	500	1030 억	8910581	N	N	1913	N	N
77	20250217	130300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1293	17	2	1.33	700096267	544248	44.90	1273	1305	1266	1658	894	1276	1286.36	4.33	98171	1314	1295	1275	1256	1236	1304	1265	1030	382	500	940	1	1	205848151	2662	16.37	1.08	12	0.26	79.00	1196.00	2590	20240405	-50.08	1030	20241209	25.53	1396	-7.38	20250207	1127	14.73	20250203	2590	-50.08	20240405	1030	25.53	20241209	2.32	N	011930	500	1030 억	8910581	N	N	1913	N	N
78	20250217	120300	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1297	21	2	1.65	607290741	472385	38.97	1273	1305	1266	1658	894	1276	1285.58	4.33	103296	1314	1295	1275	1256	1236	1304	1265	1030	382	500	940	1	1	205848151	2670	16.42	1.08	12	0.23	79.00	1196.00	2590	20240405	-49.92	1030	20241209	25.92	1396	-7.09	20250207	1127	15.08	20250203	2590	-49.92	20240405	1030	25.92	20241209	2.32	N	011930	500	1030 억	8910581	N	N	1913	N	N
79	20250217	110259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1294	18	2	1.41	500747664	390198	32.19	1273	1305	1266	1658	894	1276	1283.32	4.33	96673	1314	1295	1275	1256	1236	1304	1265	1030	382	500	940	1	1	205848151	2664	16.38	1.08	12	0.19	79.00	1196.00	2590	20240405	-50.04	1030	20241209	25.63	1396	-7.31	20250207	1127	14.82	20250203	2590	-50.04	20240405	1030	25.63	20241209	2.32	N	011930	500	1030 억	8910581	N	N	1913	N	N
80	20250217	100258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1292	16	2	1.25	409796527	319826	26.38	1273	1305	1266	1658	894	1276	1281.31	4.33	70738	1314	1295	1275	1256	1236	1304	1265	1030	382	500	940	1	1	205848151	2660	16.35	1.08	12	0.16	79.00	1196.00	2590	20240405	-50.12	1030	20241209	25.44	1396	-7.45	20250207	1127	14.64	20250203	2590	-50.12	20240405	1030	25.44	20241209	2.32	N	011930	500	1030 억	8910581	N	N	1913	N	N
81	20250217	090258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1267	-9	5	-0.71	39128719	30821	2.54	1273	1273	1266	1658	894	1276	1269.55	4.33	-14111	1314	1295	1275	1256	1236	1304	1265	1030	382	500	940	1	1	205848151	2608	16.04	1.06	12	0.01	79.00	1196.00	2590	20240405	-51.08	1030	20241209	23.01	1396	-9.24	20250207	1127	12.42	20250203	2590	-51.08	20240405	1030	23.01	20241209	2.32	N	011930	500	1030 억	8910581	N	N	1913	N	N
82	20250214	160257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1276	19	2	1.51	1505714540	1177733	179.86	1257	1294	1255	1634	880	1257	1278.49	4.25	167361	1288	1272	1254	1238	1220	1263	1229	1030	377	500	930	1	1	205848151	2627	16.15	1.07	12	0.57	79.00	1196.00	2590	20240405	-50.73	1030	20241209	23.88	1396	-8.60	20250207	1127	13.22	20250203	2590	-50.73	20240405	1030	23.88	20241209	2.32	N	011930	500	1030 억	8744434	N	N	1752	N	N
83	20250214	150256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1277	20	2	1.59	1424599407	1114242	170.17	1257	1294	1255	1634	880	1257	1278.54	4.25	175553	1288	1272	1254	1238	1220	1263	1229	1030	377	500	930	1	1	205848151	2629	16.16	1.07	12	0.54	79.00	1196.00	2590	20240405	-50.69	1030	20241209	23.98	1396	-8.52	20250207	1127	13.31	20250203	2590	-50.69	20240405	1030	23.98	20241209	2.32	N	011930	500	1030 억	8744434	N	N	1515	N	N
84	20250214	140258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1287	30	2	2.39	1200807126	940207	143.59	1257	1293	1255	1634	880	1257	1277.17	4.25	194116	1288	1272	1254	1238	1220	1263	1229	1030	377	500	930	1	1	205848151	2649	16.29	1.08	12	0.46	79.00	1196.00	2590	20240405	-50.31	1030	20241209	24.95	1396	-7.81	20250207	1127	14.20	20250203	2590	-50.31	20240405	1030	24.95	20241209	2.32	N	011930	500	1030 억	8744434	N	N	1515	N	N
85	20250214	130258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1288	31	2	2.47	903128192	709039	108.28	1257	1291	1255	1634	880	1257	1273.74	4.25	127736	1288	1272	1254	1238	1220	1263	1229	1030	377	500	930	1	1	205848151	2651	16.30	1.08	12	0.34	79.00	1196.00	2590	20240405	-50.27	1030	20241209	25.05	1396	-7.74	20250207	1127	14.29	20250203	2590	-50.27	20240405	1030	25.05	20241209	2.32	N	011930	500	1030 억	8744434	N	N	1515	N	N
86	20250214	120257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1289	32	2	2.55	720177481	566638	86.54	1257	1289	1255	1634	880	1257	1270.97	4.25	114258	1288	1272	1254	1238	1220	1263	1229	1030	377	500	930	1	1	205848151	2653	16.32	1.08	12	0.28	79.00	1196.00	2590	20240405	-50.23	1030	20241209	25.15	1396	-7.66	20250207	1127	14.37	20250203	2590	-50.23	20240405	1030	25.15	20241209	2.32	N	011930	500	1030 억	8744434	N	N	1515	N	N
87	20250214	110256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1271	14	2	1.11	490661915	387231	59.14	1257	1279	1255	1634	880	1257	1267.10	4.25	49539	1288	1272	1254	1238	1220	1263	1229	1030	377	500	930	1	1	205848151	2616	16.09	1.06	12	0.19	79.00	1196.00	2590	20240405	-50.93	1030	20241209	23.40	1396	-8.95	20250207	1127	12.78	20250203	2590	-50.93	20240405	1030	23.40	20241209	2.32	N	011930	500	1030 억	8744434	N	N	1515	N	N
88	20250214	100258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1263	6	2	0.48	233153045	184754	28.22	1257	1270	1255	1634	880	1257	1261.96	4.25	3243	1288	1272	1254	1238	1220	1263	1229	1030	377	500	930	1	1	205848151	2600	15.99	1.06	12	0.09	79.00	1196.00	2590	20240405	-51.24	1030	20241209	22.62	1396	-9.53	20250207	1127	12.07	20250203	2590	-51.24	20240405	1030	22.62	20241209	2.32	N	011930	500	1030 억	8744434	N	N	1515	N	N
89	20250214	090258	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1266	9	2	0.72	23709627	18823	2.87	1257	1270	1255	1634	880	1257	1259.61	4.25	9260	1288	1272	1254	1238	1220	1263	1229	1030	377	500	930	1	1	205848151	2606	16.03	1.06	12	0.01	79.00	1196.00	2590	20240405	-51.12	1030	20241209	22.91	1396	-9.31	20250207	1127	12.33	20250203	2590	-51.12	20240405	1030	22.91	20241209	2.32	N	011930	500	1030 억	8744434	N	N	1515	N	N
90	20250213	160256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1257	12	2	0.96	809904951	647093	123.58	1270	1270	1236	1618	872	1245	1251.60	4.15	198577	1269	1256	1244	1231	1219	1263	1238	1030	373	500	920	1	1	205848151	2588	15.91	1.05	12	0.31	79.00	1196.00	2590	20240405	-51.47	1030	20241209	22.04	1396	-9.96	20250207	1127	11.54	20250203	2590	-51.47	20240405	1030	22.04	20241209	2.33	N	011930	500	1030 억	8550483	N	N	1263	N	N
91	20250213	150255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1257	12	2	0.96	740638181	592010	113.06	1270	1270	1236	1618	872	1245	1251.06	4.15	189261	1269	1256	1244	1231	1219	1263	1238	1030	373	500	920	1	1	205848151	2588	15.91	1.05	12	0.29	79.00	1196.00	2590	20240405	-51.47	1030	20241209	22.04	1396	-9.96	20250207	1127	11.54	20250203	2590	-51.47	20240405	1030	22.04	20241209	2.33	N	011930	500	1030 억	8550483	N	N	3603	N	N
92	20250213	140255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1257	12	2	0.96	672408629	537599	102.67	1270	1270	1236	1618	872	1245	1250.76	4.15	173058	1269	1256	1244	1231	1219	1263	1238	1030	373	500	920	1	1	205848151	2588	15.91	1.05	12	0.26	79.00	1196.00	2590	20240405	-51.47	1030	20241209	22.04	1396	-9.96	20250207	1127	11.54	20250203	2590	-51.47	20240405	1030	22.04	20241209	2.33	N	011930	500	1030 억	8550483	N	N	3603	N	N
93	20250213	130256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1254	9	2	0.72	614186125	491196	93.81	1270	1270	1236	1618	872	1245	1250.39	4.15	144936	1269	1256	1244	1231	1219	1263	1238	1030	373	500	920	1	1	205848151	2581	15.87	1.05	12	0.24	79.00	1196.00	2590	20240405	-51.58	1030	20241209	21.75	1396	-10.17	20250207	1127	11.27	20250203	2590	-51.58	20240405	1030	21.75	20241209	2.33	N	011930	500	1030 억	8550483	N	N	3603	N	N
94	20250213	120256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1248	3	2	0.24	558737750	446858	85.34	1270	1270	1236	1618	872	1245	1250.37	4.15	126110	1269	1256	1244	1231	1219	1263	1238	1030	373	500	920	1	1	205848151	2569	15.80	1.04	12	0.22	79.00	1196.00	2590	20240405	-51.81	1030	20241209	21.17	1396	-10.60	20250207	1127	10.74	20250203	2590	-51.81	20240405	1030	21.17	20241209	2.33	N	011930	500	1030 억	8550483	N	N	3603	N	N
95	20250213	110254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1250	5	2	0.40	514030362	411093	78.51	1270	1270	1236	1618	872	1245	1250.40	4.15	143256	1269	1256	1244	1231	1219	1263	1238	1030	373	500	920	1	1	205848151	2573	15.82	1.05	12	0.20	79.00	1196.00	2590	20240405	-51.74	1030	20241209	21.36	1396	-10.46	20250207	1127	10.91	20250203	2590	-51.74	20240405	1030	21.36	20241209	2.33	N	011930	500	1030 억	8550483	N	N	3603	N	N
96	20250213	100256	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1258	13	2	1.04	255477646	204588	39.07	1270	1270	1239	1618	872	1245	1248.74	4.15	32944	1269	1256	1244	1231	1219	1263	1238	1030	373	500	920	1	1	205848151	2590	15.92	1.05	12	0.10	79.00	1196.00	2590	20240405	-51.43	1030	20241209	22.14	1396	-9.89	20250207	1127	11.62	20250203	2590	-51.43	20240405	1030	22.14	20241209	2.33	N	011930	500	1030 억	8550483	N	N	3603	N	N
97	20250213	090254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1255	10	2	0.80	41298796	32878	6.28	1270	1270	1247	1618	872	1245	1256.12	4.15	9210	1269	1256	1244	1231	1219	1263	1238	1030	373	500	920	1	1	205848151	2583	15.89	1.05	12	0.02	79.00	1196.00	2590	20240405	-51.54	1030	20241209	21.84	1396	-10.10	20250207	1127	11.36	20250203	2590	-51.54	20240405	1030	21.84	20241209	2.33	N	011930	500	1030 억	8550483	N	N	3603	N	N
98	20250212	160254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1245	-5	5	-0.40	639141249	513512	66.66	1238	1257	1232	1625	875	1250	1244.65	4.15	6441	1288	1268	1257	1237	1226	1263	1232	1030	375	500	920	1	1	205848151	2563	15.76	1.04	12	0.25	79.00	1196.00	2590	20240405	-51.93	1030	20241209	20.87	1396	-10.82	20250207	1127	10.47	20250203	2590	-51.93	20240405	1030	20.87	20241209	2.34	N	011930	500	1030 억	8540614	N	N	3529	N	N
99	20250212	150254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1246	-4	5	-0.32	591249844	475058	61.67	1238	1257	1232	1625	875	1250	1244.58	4.15	9536	1288	1268	1257	1237	1226	1263	1232	1030	375	500	920	1	1	205848151	2565	15.77	1.04	12	0.23	79.00	1196.00	2590	20240405	-51.89	1030	20241209	20.97	1396	-10.74	20250207	1127	10.56	20250203	2590	-51.89	20240405	1030	20.97	20241209	2.34	N	011930	500	1030 억	8540614	N	N	15848	N	N
100	20250212	140255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1246	-4	5	-0.32	525090063	421917	54.77	1238	1257	1232	1625	875	1250	1244.53	4.15	10096	1288	1268	1257	1237	1226	1263	1232	1030	375	500	920	1	1	205848151	2565	15.77	1.04	12	0.20	79.00	1196.00	2590	20240405	-51.89	1030	20241209	20.97	1396	-10.74	20250207	1127	10.56	20250203	2590	-51.89	20240405	1030	20.97	20241209	2.34	N	011930	500	1030 억	8540614	N	N	15848	N	N
101	20250212	130254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1246	-4	5	-0.32	499428786	401301	52.09	1238	1257	1232	1625	875	1250	1244.52	4.15	11684	1288	1268	1257	1237	1226	1263	1232	1030	375	500	920	1	1	205848151	2565	15.77	1.04	12	0.19	79.00	1196.00	2590	20240405	-51.89	1030	20241209	20.97	1396	-10.74	20250207	1127	10.56	20250203	2590	-51.89	20240405	1030	20.97	20241209	2.34	N	011930	500	1030 억	8540614	N	N	15848	N	N
102	20250212	120254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1248	-2	5	-0.16	428901895	344795	44.76	1238	1257	1232	1625	875	1250	1243.93	4.15	17574	1288	1268	1257	1237	1226	1263	1232	1030	375	500	920	1	1	205848151	2569	15.80	1.04	12	0.17	79.00	1196.00	2590	20240405	-51.81	1030	20241209	21.17	1396	-10.60	20250207	1127	10.74	20250203	2590	-51.81	20240405	1030	21.17	20241209	2.34	N	011930	500	1030 억	8540614	N	N	15848	N	N
103	20250212	110254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1248	-2	5	-0.16	366225677	294738	38.26	1238	1255	1232	1625	875	1250	1242.55	4.15	9312	1288	1268	1257	1237	1226	1263	1232	1030	375	500	920	1	1	205848151	2569	15.80	1.04	12	0.14	79.00	1196.00	2590	20240405	-51.81	1030	20241209	21.17	1396	-10.60	20250207	1127	10.74	20250203	2590	-51.81	20240405	1030	21.17	20241209	2.34	N	011930	500	1030 억	8540614	N	N	15848	N	N
104	20250212	100254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1238	-12	5	-0.96	243022097	195765	25.41	1238	1251	1232	1625	875	1250	1241.40	4.15	12678	1288	1268	1257	1237	1226	1263	1232	1030	375	500	920	1	1	205848151	2548	15.67	1.04	12	0.10	79.00	1196.00	2590	20240405	-52.20	1030	20241209	20.19	1396	-11.32	20250207	1127	9.85	20250203	2590	-52.20	20240405	1030	20.19	20241209	2.34	N	011930	500	1030 억	8540614	N	N	15848	N	N
105	20250212	090255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1248	-2	5	-0.16	57625395	46565	6.04	1238	1249	1232	1625	875	1250	1237.52	4.15	3254	1288	1268	1257	1237	1226	1263	1232	1030	375	500	920	1	1	205848151	2569	15.80	1.04	12	0.02	79.00	1196.00	2590	20240405	-51.81	1030	20241209	21.17	1396	-10.60	20250207	1127	10.74	20250203	2590	-51.81	20240405	1030	21.17	20241209	2.34	N	011930	500	1030 억	8540614	N	N	15848	N	N
106	20250211	160253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1250	-7	5	-0.56	939185474	747361	67.19	1265	1277	1246	1634	880	1257	1256.67	4.15	-5829	1287	1272	1245	1230	1203	1279	1237	1030	377	500	930	1	1	205848151	2573	15.82	1.05	12	0.36	79.00	1196.00	2590	20240405	-51.74	1030	20241209	21.36	1396	-10.46	20250207	1127	10.91	20250203	2590	-51.74	20240405	1030	21.36	20241209	2.23	N	011930	500	1030 억	8544643	N	N	15583	N	N
107	20250211	150254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1253	-4	5	-0.32	817313754	649972	58.44	1265	1277	1246	1634	880	1257	1257.46	4.15	-7393	1287	1272	1245	1230	1203	1279	1237	1030	377	500	930	1	1	205848151	2579	15.86	1.05	12	0.32	79.00	1196.00	2590	20240405	-51.62	1030	20241209	21.65	1396	-10.24	20250207	1127	11.18	20250203	2590	-51.62	20240405	1030	21.65	20241209	2.23	N	011930	500	1030 억	8544643	N	N	6871	N	N
108	20250211	140255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1257	0	3	0.00	705944353	561282	50.46	1265	1277	1246	1634	880	1257	1257.74	4.15	-14454	1287	1272	1245	1230	1203	1279	1237	1030	377	500	930	1	1	205848151	2588	15.91	1.05	12	0.27	79.00	1196.00	2590	20240405	-51.47	1030	20241209	22.04	1396	-9.96	20250207	1127	11.54	20250203	2590	-51.47	20240405	1030	22.04	20241209	2.23	N	011930	500	1030 억	8544643	N	N	6871	N	N
109	20250211	130251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1254	-3	5	-0.24	580718734	461559	41.50	1265	1277	1246	1634	880	1257	1258.17	4.15	-42494	1287	1272	1245	1230	1203	1279	1237	1030	377	500	930	1	1	205848151	2581	15.87	1.05	12	0.22	79.00	1196.00	2590	20240405	-51.58	1030	20241209	21.75	1396	-10.17	20250207	1127	11.27	20250203	2590	-51.58	20240405	1030	21.75	20241209	2.23	N	011930	500	1030 억	8544643	N	N	6871	N	N
110	20250211	120253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1254	-3	5	-0.24	506771092	402531	36.19	1265	1277	1246	1634	880	1257	1258.96	4.15	-43284	1287	1272	1245	1230	1203	1279	1237	1030	377	500	930	1	1	205848151	2581	15.87	1.05	12	0.20	79.00	1196.00	2590	20240405	-51.58	1030	20241209	21.75	1396	-10.17	20250207	1127	11.27	20250203	2590	-51.58	20240405	1030	21.75	20241209	2.23	N	011930	500	1030 억	8544643	N	N	6871	N	N
111	20250211	110254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1253	-4	5	-0.32	463751326	368231	33.11	1265	1277	1246	1634	880	1257	1259.40	4.15	-32461	1287	1272	1245	1230	1203	1279	1237	1030	377	500	930	1	1	205848151	2579	15.86	1.05	12	0.18	79.00	1196.00	2590	20240405	-51.62	1030	20241209	21.65	1396	-10.24	20250207	1127	11.18	20250203	2590	-51.62	20240405	1030	21.65	20241209	2.23	N	011930	500	1030 억	8544643	N	N	6871	N	N
112	20250211	100254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1264	7	2	0.56	334180431	265032	23.83	1265	1277	1246	1634	880	1257	1260.91	4.15	-20485	1287	1272	1245	1230	1203	1279	1237	1030	377	500	930	1	1	205848151	2602	16.00	1.06	12	0.13	79.00	1196.00	2590	20240405	-51.20	1030	20241209	22.72	1396	-9.46	20250207	1127	12.16	20250203	2590	-51.20	20240405	1030	22.72	20241209	2.23	N	011930	500	1030 억	8544643	N	N	6871	N	N
113	20250211	090254	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1248	-9	5	-0.72	32936825	26208	2.36	1265	1265	1248	1634	880	1257	1256.75	4.15	-18073	1287	1272	1245	1230	1203	1279	1237	1030	377	500	930	1	1	205848151	2569	15.80	1.04	12	0.01	79.00	1196.00	2590	20240405	-51.81	1030	20241209	21.17	1396	-10.60	20250207	1127	10.74	20250203	2590	-51.81	20240405	1030	21.17	20241209	2.23	N	011930	500	1030 억	8544643	N	N	6871	N	N
114	20250210	160252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1257	9	2	0.72	1364883536	1097175	10.91	1250	1260	1218	1622	874	1248	1243.69	4.08	144908	1458	1352	1290	1184	1122	1406	1238	1030	374	500	920	1	1	205848151	2588	15.91	1.05	12	0.53	79.00	1196.00	2590	20240405	-51.47	1030	20241209	22.04	1396	-9.96	20250207	1127	11.54	20250203	2590	-51.47	20240405	1030	22.04	20241209	2.25	N	011930	500	1030 억	8405961	N	N	6789	N	N
115	20250210	150253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1253	5	2	0.40	1249931222	1005592	10.00	1250	1260	1218	1622	874	1248	1242.98	4.08	132719	1458	1352	1290	1184	1122	1406	1238	1030	374	500	920	1	1	205848151	2579	15.86	1.05	12	0.49	79.00	1196.00	2590	20240405	-51.62	1030	20241209	21.65	1396	-10.24	20250207	1127	11.18	20250203	2590	-51.62	20240405	1030	21.65	20241209	2.25	N	011930	500	1030 억	8405961	N	N	12724	N	N
116	20250210	140253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1251	3	2	0.24	1069843573	861849	8.57	1250	1260	1218	1622	874	1248	1241.33	4.08	76197	1458	1352	1290	1184	1122	1406	1238	1030	374	500	920	1	1	205848151	2575	15.84	1.05	12	0.42	79.00	1196.00	2590	20240405	-51.70	1030	20241209	21.46	1396	-10.39	20250207	1127	11.00	20250203	2590	-51.70	20240405	1030	21.46	20241209	2.25	N	011930	500	1030 억	8405961	N	N	12724	N	N
117	20250210	130252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1252	4	2	0.32	981375093	791169	7.86	1250	1260	1218	1622	874	1248	1240.41	4.08	67516	1458	1352	1290	1184	1122	1406	1238	1030	374	500	920	1	1	205848151	2577	15.85	1.05	12	0.38	79.00	1196.00	2590	20240405	-51.66	1030	20241209	21.55	1396	-10.32	20250207	1127	11.09	20250203	2590	-51.66	20240405	1030	21.55	20241209	2.25	N	011930	500	1030 억	8405961	N	N	12724	N	N
118	20250210	120252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1252	4	2	0.32	895811154	722837	7.19	1250	1260	1218	1622	874	1248	1239.30	4.08	45041	1458	1352	1290	1184	1122	1406	1238	1030	374	500	920	1	1	205848151	2577	15.85	1.05	12	0.35	79.00	1196.00	2590	20240405	-51.66	1030	20241209	21.55	1396	-10.32	20250207	1127	11.09	20250203	2590	-51.66	20240405	1030	21.55	20241209	2.25	N	011930	500	1030 억	8405961	N	N	12724	N	N
119	20250210	110251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1256	8	2	0.64	840379685	678539	6.75	1250	1260	1218	1622	874	1248	1238.51	4.08	41390	1458	1352	1290	1184	1122	1406	1238	1030	374	500	920	1	1	205848151	2585	15.90	1.05	12	0.33	79.00	1196.00	2590	20240405	-51.51	1030	20241209	21.94	1396	-10.03	20250207	1127	11.45	20250203	2590	-51.51	20240405	1030	21.94	20241209	2.25	N	011930	500	1030 억	8405961	N	N	12724	N	N
120	20250210	100251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1245	-3	5	-0.24	570217848	463039	4.60	1250	1251	1218	1622	874	1248	1231.47	4.08	-6559	1458	1352	1290	1184	1122	1406	1238	1030	374	500	920	1	1	205848151	2563	15.76	1.04	12	0.22	79.00	1196.00	2590	20240405	-51.93	1030	20241209	20.87	1396	-10.82	20250207	1127	10.47	20250203	2590	-51.93	20240405	1030	20.87	20241209	2.25	N	011930	500	1030 억	8405961	N	N	12724	N	N
121	20250210	090251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1225	-23	5	-1.84	134168567	108777	1.08	1250	1250	1219	1622	874	1248	1233.42	4.08	-25097	1458	1352	1290	1184	1122	1406	1238	1030	374	500	920	1	1	205848151	2522	15.51	1.02	12	0.05	79.00	1196.00	2590	20240405	-52.70	1030	20241209	18.93	1396	-12.25	20250207	1127	8.70	20250203	2590	-52.70	20240405	1030	18.93	20241209	2.25	N	011930	500	1030 억	8405961	N	N	12724	N	N
122	20250207	160249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1248	46	2	3.83	13135410038	10024473	1507.40	1230	1396	1228	1562	842	1202	1310.43	4.58	-1015886	1262	1232	1201	1171	1140	1247	1186	1030	360	500	880	1	1	205848151	2569	15.80	1.04	12	4.87	79.00	1196.00	2590	20240405	-51.81	1030	20241209	21.17	1396	-10.60	20250207	1127	10.74	20250203	2590	-51.81	20240405	1030	21.17	20241209	2.24	N	011930	500	1030 억	9423068	N	N	12724	N	N
123	20250207	150250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1253	51	2	4.24	12871397376	9813290	1475.64	1230	1396	1228	1562	842	1202	1311.63	4.58	-1050095	1262	1232	1201	1171	1140	1247	1186	1030	360	500	880	1	1	205848151	2579	15.86	1.05	12	4.77	79.00	1196.00	2590	20240405	-51.62	1030	20241209	21.65	1396	-10.24	20250207	1127	11.18	20250203	2590	-51.62	20240405	1030	21.65	20241209	2.24	N	011930	500	1030 억	9423068	N	N	18966	N	N
124	20250207	140249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1254	52	2	4.33	12430946234	9462179	1422.84	1230	1396	1228	1562	842	1202	1313.75	4.58	-1116446	1262	1232	1201	1171	1140	1247	1186	1030	360	500	880	1	1	205848151	2581	15.87	1.05	12	4.60	79.00	1196.00	2590	20240405	-51.58	1030	20241209	21.75	1396	-10.17	20250207	1127	11.27	20250203	2590	-51.58	20240405	1030	21.75	20241209	2.24	N	011930	500	1030 억	9423068	N	N	18966	N	N
125	20250207	130249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1273	71	2	5.91	11857956244	9008571	1354.63	1230	1396	1228	1562	842	1202	1316.30	4.58	-1180658	1262	1232	1201	1171	1140	1247	1186	1030	360	500	880	1	1	205848151	2620	16.11	1.06	12	4.38	79.00	1196.00	2590	20240405	-50.85	1030	20241209	23.59	1396	-8.81	20250207	1127	12.95	20250203	2590	-50.85	20240405	1030	23.59	20241209	2.24	N	011930	500	1030 억	9423068	N	N	18966	N	N
126	20250207	120249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1280	78	2	6.49	11626747601	8827521	1327.41	1230	1396	1228	1562	842	1202	1317.10	4.58	-1192298	1262	1232	1201	1171	1140	1247	1186	1030	360	500	880	1	1	205848151	2635	16.20	1.07	12	4.29	79.00	1196.00	2590	20240405	-50.58	1030	20241209	24.27	1396	-8.31	20250207	1127	13.58	20250203	2590	-50.58	20240405	1030	24.27	20241209	2.24	N	011930	500	1030 억	9423068	N	N	18966	N	N
127	20250207	110249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1280	78	2	6.49	11246322390	8530613	1282.76	1230	1396	1228	1562	842	1202	1318.35	4.58	-1199624	1262	1232	1201	1171	1140	1247	1186	1030	360	500	880	1	1	205848151	2635	16.20	1.07	12	4.14	79.00	1196.00	2590	20240405	-50.58	1030	20241209	24.27	1396	-8.31	20250207	1127	13.58	20250203	2590	-50.58	20240405	1030	24.27	20241209	2.24	N	011930	500	1030 억	9423068	N	N	18966	N	N
128	20250207	100249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1273	71	2	5.91	9984577581	7542117	1134.12	1230	1396	1228	1562	842	1202	1323.84	4.58	-1049414	1262	1232	1201	1171	1140	1247	1186	1030	360	500	880	1	1	205848151	2620	16.11	1.06	12	3.66	79.00	1196.00	2590	20240405	-50.85	1030	20241209	23.59	1396	-8.81	20250207	1127	12.95	20250203	2590	-50.85	20240405	1030	23.59	20241209	2.24	N	011930	500	1030 억	9423068	N	N	18966	N	N
129	20250207	090250	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1281	79	2	6.57	557223783	439492	66.09	1230	1298	1228	1562	842	1202	1267.89	4.58	24768	1262	1232	1201	1171	1140	1247	1186	1030	360	500	880	1	1	205848151	2637	16.22	1.07	12	0.21	79.00	1196.00	2590	20240405	-50.54	1030	20241209	24.37	1350	-5.11	20250122	1127	13.66	20250203	2590	-50.54	20240405	1030	24.37	20241209	2.24	N	011930	500	1030 억	9423068	N	N	18966	N	N
130	20250206	160244	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1202	22	2	1.86	791323083	661826	162.11	1172	1231	1170	1534	826	1180	1195.64	4.56	38712	1202	1190	1173	1161	1144	1197	1168	1030	354	500	870	1	1	205848151	2474	15.22	1.01	12	0.32	79.00	1196.00	2590	20240405	-53.59	1030	20241209	16.70	1350	-10.96	20250122	1127	6.65	20250203	2590	-53.59	20240405	1030	16.70	20241209	2.27	N	011930	500	1030 억	9386517	N	N	18966	N	N
131	20250206	150246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1206	26	2	2.20	735480944	615561	150.77	1172	1231	1170	1534	826	1180	1194.81	4.56	30219	1202	1190	1173	1161	1144	1197	1168	1030	354	500	870	1	1	205848151	2483	15.27	1.01	12	0.30	79.00	1196.00	2590	20240405	-53.44	1030	20241209	17.09	1350	-10.67	20250122	1127	7.01	20250203	2590	-53.44	20240405	1030	17.09	20241209	2.27	N	011930	500	1030 억	9386517	N	N	7292	N	N
132	20250206	140247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1189	9	2	0.76	284844480	241000	59.03	1172	1193	1170	1534	826	1180	1181.93	4.56	32228	1202	1190	1173	1161	1144	1197	1168	1030	354	500	870	1	1	205848151	2448	15.05	0.99	12	0.12	79.00	1196.00	2590	20240405	-54.09	1030	20241209	15.44	1350	-11.93	20250122	1127	5.50	20250203	2590	-54.09	20240405	1030	15.44	20241209	2.27	N	011930	500	1030 억	9386517	N	N	7292	N	N
133	20250206	130245	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1188	8	2	0.68	243768215	206376	50.55	1172	1193	1170	1534	826	1180	1181.18	4.56	22331	1202	1190	1173	1161	1144	1197	1168	1030	354	500	870	1	1	205848151	2445	15.04	0.99	12	0.10	79.00	1196.00	2590	20240405	-54.13	1030	20241209	15.34	1350	-12.00	20250122	1127	5.41	20250203	2590	-54.13	20240405	1030	15.34	20241209	2.27	N	011930	500	1030 억	9386517	N	N	7292	N	N
134	20250206	120244	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1192	12	2	1.02	205941342	174547	42.75	1172	1193	1170	1534	826	1180	1179.86	4.56	27230	1202	1190	1173	1161	1144	1197	1168	1030	354	500	870	1	1	205848151	2454	15.09	1.00	12	0.08	79.00	1196.00	2590	20240405	-53.98	1030	20241209	15.73	1350	-11.70	20250122	1127	5.77	20250203	2590	-53.98	20240405	1030	15.73	20241209	2.27	N	011930	500	1030 억	9386517	N	N	7292	N	N
135	20250206	110238	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1188	8	2	0.68	187365025	158944	38.93	1172	1192	1170	1534	826	1180	1178.81	4.56	19122	1202	1190	1173	1161	1144	1197	1168	1030	354	500	870	1	1	205848151	2445	15.04	0.99	12	0.08	79.00	1196.00	2590	20240405	-54.13	1030	20241209	15.34	1350	-12.00	20250122	1127	5.41	20250203	2590	-54.13	20240405	1030	15.34	20241209	2.27	N	011930	500	1030 억	9386517	N	N	7292	N	N
136	20250206	100245	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1181	1	2	0.08	127976924	108779	26.64	1172	1183	1170	1534	826	1180	1176.49	4.56	22329	1202	1190	1173	1161	1144	1197	1168	1030	354	500	870	1	1	205848151	2431	14.95	0.99	12	0.05	79.00	1196.00	2590	20240405	-54.40	1030	20241209	14.66	1350	-12.52	20250122	1127	4.79	20250203	2590	-54.40	20240405	1030	14.66	20241209	2.27	N	011930	500	1030 억	9386517	N	N	7292	N	N
137	20250206	090245	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1182	2	2	0.17	24079475	20493	5.02	1172	1183	1170	1534	826	1180	1175.01	4.56	7191	1202	1190	1173	1161	1144	1197	1168	1030	354	500	870	1	1	205848151	2433	14.96	0.99	12	0.01	79.00	1196.00	2590	20240405	-54.36	1030	20241209	14.76	1350	-12.44	20250122	1127	4.88	20250203	2590	-54.36	20240405	1030	14.76	20241209	2.27	N	011930	500	1030 억	9386517	N	N	7292	N	N
138	20250205	160242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1180	25	2	2.16	477839082	406684	110.48	1156	1185	1156	1501	809	1155	1174.96	4.53	66064	1185	1170	1151	1136	1117	1177	1143	1030	346	500	850	1	1	205848151	2429	14.94	0.99	12	0.20	79.00	1196.00	2590	20240405	-54.44	1030	20241209	14.56	1350	-12.59	20250122	1127	4.70	20250203	2590	-54.44	20240405	1030	14.56	20241209	2.25	N	011930	500	1030 억	9333469	N	N	7292	N	N
139	20250205	150243	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1181	26	2	2.25	416647255	354895	96.41	1156	1185	1156	1501	809	1155	1174.05	4.53	31942	1185	1170	1151	1136	1117	1177	1143	1030	346	500	850	1	1	205848151	2431	14.95	0.99	12	0.17	79.00	1196.00	2590	20240405	-54.40	1030	20241209	14.66	1350	-12.52	20250122	1127	4.79	20250203	2590	-54.40	20240405	1030	14.66	20241209	2.25	N	011930	500	1030 억	9333469	N	N	10806	N	N
140	20250205	140243	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1174	19	2	1.65	369230607	314579	85.46	1156	1185	1156	1501	809	1155	1173.78	4.53	13220	1185	1170	1151	1136	1117	1177	1143	1030	346	500	850	1	1	205848151	2417	14.86	0.98	12	0.15	79.00	1196.00	2590	20240405	-54.67	1030	20241209	13.98	1350	-13.04	20250122	1127	4.17	20250203	2590	-54.67	20240405	1030	13.98	20241209	2.25	N	011930	500	1030 억	9333469	N	N	10806	N	N
141	20250205	130243	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1181	26	2	2.25	305421911	260408	70.74	1156	1185	1156	1501	809	1155	1172.92	4.53	44756	1185	1170	1151	1136	1117	1177	1143	1030	346	500	850	1	1	205848151	2431	14.95	0.99	12	0.13	79.00	1196.00	2590	20240405	-54.40	1030	20241209	14.66	1350	-12.52	20250122	1127	4.79	20250203	2590	-54.40	20240405	1030	14.66	20241209	2.25	N	011930	500	1030 억	9333469	N	N	10806	N	N
142	20250205	120244	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1176	21	2	1.82	246961878	210921	57.30	1156	1178	1156	1501	809	1155	1170.94	4.53	54197	1185	1170	1151	1136	1117	1177	1143	1030	346	500	850	1	1	205848151	2421	14.89	0.98	12	0.10	79.00	1196.00	2590	20240405	-54.59	1030	20241209	14.17	1350	-12.89	20250122	1127	4.35	20250203	2590	-54.59	20240405	1030	14.17	20241209	2.25	N	011930	500	1030 억	9333469	N	N	10806	N	N
143	20250205	110242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1169	14	2	1.21	167631056	143243	38.91	1156	1176	1156	1501	809	1155	1170.35	4.53	3134	1185	1170	1151	1136	1117	1177	1143	1030	346	500	850	1	1	205848151	2406	14.80	0.98	12	0.07	79.00	1196.00	2590	20240405	-54.86	1030	20241209	13.50	1350	-13.41	20250122	1127	3.73	20250203	2590	-54.86	20240405	1030	13.50	20241209	2.25	N	011930	500	1030 억	9333469	N	N	10806	N	N
144	20250205	100243	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1165	10	2	0.87	106853234	91257	24.79	1156	1176	1156	1501	809	1155	1171.06	4.53	-4410	1185	1170	1151	1136	1117	1177	1143	1030	346	500	850	1	1	205848151	2398	14.75	0.97	12	0.04	79.00	1196.00	2590	20240405	-55.02	1030	20241209	13.11	1350	-13.70	20250122	1127	3.37	20250203	2590	-55.02	20240405	1030	13.11	20241209	2.25	N	011930	500	1030 억	9333469	N	N	10806	N	N
145	20250205	090246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1174	19	2	1.65	10323945	8905	2.42	1156	1174	1156	1501	809	1155	1159.83	4.53	853	1185	1170	1151	1136	1117	1177	1143	1030	346	500	850	1	1	205848151	2417	14.86	0.98	12	0.00	79.00	1196.00	2590	20240405	-54.67	1030	20241209	13.98	1350	-13.04	20250122	1127	4.17	20250203	2590	-54.67	20240405	1030	13.98	20241209	2.25	N	011930	500	1030 억	9333469	N	N	10806	N	N
146	20250204	160240	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1155	27	2	2.39	424349383	366879	49.31	1132	1166	1132	1466	790	1128	1156.65	4.49	93298	1211	1169	1148	1106	1085	1159	1096	1030	338	500	830	1	1	205848151	2378	14.62	0.97	12	0.18	79.00	1196.00	2590	20240405	-55.41	1030	20241209	12.14	1350	-14.44	20250122	1127	2.48	20250203	2590	-55.41	20240405	1030	12.14	20241209	2.23	N	011930	500	1030 억	9241800	N	N	10806	N	N
147	20250204	150240	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1156	28	2	2.48	398210227	344265	46.27	1132	1166	1132	1466	790	1128	1156.70	4.49	86562	1211	1169	1148	1106	1085	1159	1096	1030	338	500	830	1	1	205848151	2380	14.63	0.97	12	0.17	79.00	1196.00	2590	20240405	-55.37	1030	20241209	12.23	1350	-14.37	20250122	1127	2.57	20250203	2590	-55.37	20240405	1030	12.23	20241209	2.23	N	011930	500	1030 억	9241800	N	N	44810	N	N
148	20250204	140240	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1159	31	2	2.75	352311813	304562	40.94	1132	1166	1132	1466	790	1128	1156.79	4.49	96540	1211	1169	1148	1106	1085	1159	1096	1030	338	500	830	1	1	205848151	2386	14.67	0.97	12	0.15	79.00	1196.00	2590	20240405	-55.25	1030	20241209	12.52	1350	-14.15	20250122	1127	2.84	20250203	2590	-55.25	20240405	1030	12.52	20241209	2.23	N	011930	500	1030 억	9241800	N	N	44810	N	N
149	20250204	130240	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1162	34	2	3.01	317188039	274301	36.87	1132	1166	1132	1466	790	1128	1156.35	4.49	82828	1211	1169	1148	1106	1085	1159	1096	1030	338	500	830	1	1	205848151	2392	14.71	0.97	12	0.13	79.00	1196.00	2590	20240405	-55.14	1030	20241209	12.82	1350	-13.93	20250122	1127	3.11	20250203	2590	-55.14	20240405	1030	12.82	20241209	2.23	N	011930	500	1030 억	9241800	N	N	44810	N	N
150	20250204	120243	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1164	36	2	3.19	289021132	250101	33.62	1132	1165	1132	1466	790	1128	1155.62	4.49	77543	1211	1169	1148	1106	1085	1159	1096	1030	338	500	830	1	1	205848151	2396	14.73	0.97	12	0.12	79.00	1196.00	2590	20240405	-55.06	1030	20241209	13.01	1350	-13.78	20250122	1127	3.28	20250203	2590	-55.06	20240405	1030	13.01	20241209	2.23	N	011930	500	1030 억	9241800	N	N	44810	N	N
151	20250204	110237	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1159	31	2	2.75	199474932	173090	23.26	1132	1162	1132	1466	790	1128	1152.44	4.49	36475	1211	1169	1148	1106	1085	1159	1096	1030	338	500	830	1	1	205848151	2386	14.67	0.97	12	0.08	79.00	1196.00	2590	20240405	-55.25	1030	20241209	12.52	1350	-14.15	20250122	1127	2.84	20250203	2590	-55.25	20240405	1030	12.52	20241209	2.23	N	011930	500	1030 억	9241800	N	N	44810	N	N
152	20250204	100240	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1160	32	2	2.84	145863601	126846	17.05	1132	1160	1132	1466	790	1128	1149.93	4.49	25376	1211	1169	1148	1106	1085	1159	1096	1030	338	500	830	1	1	205848151	2388	14.68	0.97	12	0.06	79.00	1196.00	2590	20240405	-55.21	1030	20241209	12.62	1350	-14.07	20250122	1127	2.93	20250203	2590	-55.21	20240405	1030	12.62	20241209	2.23	N	011930	500	1030 억	9241800	N	N	44810	N	N
153	20250204	090240	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	1152	24	2	2.13	8410005	7366	0.99	1132	1152	1132	1466	790	1128	1141.80	4.49	3614	1211	1169	1148	1106	1085	1159	1096	1030	338	500	830	1	1	205848151	2371	14.58	0.96	12	0.00	79.00	1196.00	2590	20240405	-55.52	1030	20241209	11.84	1350	-14.67	20250122	1127	2.22	20250203	2590	-55.52	20240405	1030	11.84	20241209	2.23	N	011930	500	1030 억	9241800	N	N	44810	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History