KissMeData/015260/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

60 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160327	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	504	-6	5	-1.18	15891391	31433	104.42	510	517	501	663	357	510	505.57	-193	527	518	513	504	499	516	502	226	153	500	350	1	1	45116894	227	-2.31	0.69	12	0.07	-218.00	726.00	1363	20240328	-63.02	501	20250228	0.60	707	-28.71	20250123	501	0.60	20250228	1363	-63.02	20240328	501	0.60	20250228	0.01	N	015260	500	225 억	N	N	0	N	N
3	20250228	150328	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	509	-1	5	-0.20	15403681	30466	101.21	510	517	501	663	357	510	505.60	-248	527	518	513	504	499	516	502	226	153	500	350	1	1	45116894	230	-2.33	0.70	12	0.07	-218.00	726.00	1363	20240328	-62.66	501	20250228	1.60	707	-28.01	20250123	501	1.60	20250228	1363	-62.66	20240328	501	1.60	20250228	0.01	N	015260	500	225 억	N	N	0	N	N
4	20250228	140328	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	507	-3	5	-0.59	11514432	22768	75.63	510	517	501	663	357	510	505.73	-474	527	518	513	504	499	516	502	226	153	500	350	1	1	45116894	229	-2.33	0.70	12	0.05	-218.00	726.00	1363	20240328	-62.80	501	20250228	1.20	707	-28.29	20250123	501	1.20	20250228	1363	-62.80	20240328	501	1.20	20250228	0.01	N	015260	500	225 억	N	N	0	N	N
5	20250228	130328	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	506	-4	5	-0.78	8332276	16513	54.85	510	517	501	663	357	510	504.59	-350	527	518	513	504	499	516	502	226	153	500	350	1	1	45116894	228	-2.32	0.70	12	0.04	-218.00	726.00	1363	20240328	-62.88	501	20250228	1.00	707	-28.43	20250123	501	1.00	20250228	1363	-62.88	20240328	501	1.00	20250228	0.01	N	015260	500	225 억	N	N	0	N	N
6	20250228	120326	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	509	-1	5	-0.20	7904664	15668	52.05	510	517	501	663	357	510	504.51	-344	527	518	513	504	499	516	502	226	153	500	350	1	1	45116894	230	-2.33	0.70	12	0.03	-218.00	726.00	1363	20240328	-62.66	501	20250228	1.60	707	-28.01	20250123	501	1.60	20250228	1363	-62.66	20240328	501	1.60	20250228	0.01	N	015260	500	225 억	N	N	0	N	N
7	20250228	110326	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	503	-7	5	-1.37	7705669	15277	50.75	510	517	501	663	357	510	504.40	-338	527	518	513	504	499	516	502	226	153	500	350	1	1	45116894	227	-2.31	0.69	12	0.03	-218.00	726.00	1363	20240328	-63.10	501	20250228	0.40	707	-28.85	20250123	501	0.40	20250228	1363	-63.10	20240328	501	0.40	20250228	0.01	N	015260	500	225 억	N	N	0	N	N
8	20250228	100326	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	509	-1	5	-0.20	4990234	9893	32.86	510	517	501	663	357	510	504.42	-569	527	518	513	504	499	516	502	226	153	500	350	1	1	45116894	230	-2.33	0.70	12	0.02	-218.00	726.00	1363	20240328	-62.66	501	20250228	1.60	707	-28.01	20250123	501	1.60	20250228	1363	-62.66	20240328	501	1.60	20250228	0.01	N	015260	500	225 억	N	N	0	N	N
9	20250228	090327	57	100.00	KOSPI		전기·전자	N	N	N	N	N	510	0	3	0.00	119850	235	0.78	510	510	510	663	357	510	510.00	-34	527	518	513	504	499	516	502	226	153	500	350	1	1	45116894	230	-2.34	0.70	12	0.00	-218.00	726.00	1363	20240328	-62.58	501	20250214	1.80	707	-27.86	20250123	501	1.80	20250214	1363	-62.58	20240328	501	1.80	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
10	20250227	160326	57	100.00	KOSPI		전기·전자	N	N	N	N	N	510	-6	5	-1.16	15411384	30103	133.94	516	522	508	670	362	516	511.96	-1130	530	523	516	509	502	526	512	226	154	500	360	1	1	45116894	230	-2.34	0.70	12	0.07	-218.00	726.00	1363	20240328	-62.58	501	20250214	1.80	707	-27.86	20250123	501	1.80	20250214	1363	-62.58	20240328	501	1.80	20250214	0.01	N	015260	500	225 억	N	N	25	N	N
11	20250227	150324	57	100.00	KOSPI		전기·전자	N	N	N	N	N	512	-4	5	-0.78	14768074	28842	128.33	516	522	508	670	362	516	512.03	-640	530	523	516	509	502	526	512	226	154	500	360	1	1	45116894	231	-2.35	0.71	12	0.06	-218.00	726.00	1363	20240328	-62.44	501	20250214	2.20	707	-27.58	20250123	501	2.20	20250214	1363	-62.44	20240328	501	2.20	20250214	0.01	N	015260	500	225 억	N	N	25	N	N
12	20250227	140325	57	100.00	KOSPI		전기·전자	N	N	N	N	N	510	-6	5	-1.16	14676426	28663	127.53	516	522	508	670	362	516	512.03	-640	530	523	516	509	502	526	512	226	154	500	360	1	1	45116894	230	-2.34	0.70	12	0.06	-218.00	726.00	1363	20240328	-62.58	501	20250214	1.80	707	-27.86	20250123	501	1.80	20250214	1363	-62.58	20240328	501	1.80	20250214	0.01	N	015260	500	225 억	N	N	25	N	N
13	20250227	130325	57	100.00	KOSPI		전기·전자	N	N	N	N	N	510	-6	5	-1.16	14227416	27786	123.63	516	522	508	670	362	516	512.04	-633	530	523	516	509	502	526	512	226	154	500	360	1	1	45116894	230	-2.34	0.70	12	0.06	-218.00	726.00	1363	20240328	-62.58	501	20250214	1.80	707	-27.86	20250123	501	1.80	20250214	1363	-62.58	20240328	501	1.80	20250214	0.01	N	015260	500	225 억	N	N	25	N	N
14	20250227	120324	57	100.00	KOSPI		전기·전자	N	N	N	N	N	509	-7	5	-1.36	13965386	27273	121.35	516	522	508	670	362	516	512.06	-320	530	523	516	509	502	526	512	226	154	500	360	1	1	45116894	230	-2.33	0.70	12	0.06	-218.00	726.00	1363	20240328	-62.66	501	20250214	1.60	707	-28.01	20250123	501	1.60	20250214	1363	-62.66	20240328	501	1.60	20250214	0.01	N	015260	500	225 억	N	N	25	N	N
15	20250227	110327	57	100.00	KOSPI		전기·전자	N	N	N	N	N	510	-6	5	-1.16	11336535	22109	98.37	516	522	509	670	362	516	512.76	-286	530	523	516	509	502	526	512	226	154	500	360	1	1	45116894	230	-2.34	0.70	12	0.05	-218.00	726.00	1363	20240328	-62.58	501	20250214	1.80	707	-27.86	20250123	501	1.80	20250214	1363	-62.58	20240328	501	1.80	20250214	0.01	N	015260	500	225 억	N	N	25	N	N
16	20250227	100336	57	100.00	KOSPI		전기·전자	N	N	N	N	N	511	-5	5	-0.97	7086796	13783	61.33	516	522	511	670	362	516	514.17	-313	530	523	516	509	502	526	512	226	154	500	360	1	1	45116894	231	-2.34	0.70	12	0.03	-218.00	726.00	1363	20240328	-62.51	501	20250214	2.00	707	-27.72	20250123	501	2.00	20250214	1363	-62.51	20240328	501	2.00	20250214	0.01	N	015260	500	225 억	N	N	25	N	N
17	20250227	090335	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	1	2	0.19	70792	137	0.61	516	517	516	670	362	516	516.73	17	530	523	516	509	502	526	512	226	154	500	360	1	1	45116894	233	-2.37	0.71	12	0.00	-218.00	726.00	1363	20240328	-62.07	501	20250214	3.19	707	-26.87	20250123	501	3.19	20250214	1363	-62.07	20240328	501	3.19	20250214	0.01	N	015260	500	225 억	N	N	25	N	N
18	20250226	160324	57	100.00	KOSPI		전기·전자	N	N	N	N	N	516	3	2	0.58	11539863	22475	119.39	509	523	509	666	360	513	513.45	-858	530	521	517	508	504	519	506	226	153	500	350	1	1	45116894	233	-2.37	0.71	12	0.05	-218.00	726.00	1363	20240328	-62.14	501	20250214	2.99	707	-27.02	20250123	501	2.99	20250214	1363	-62.14	20240328	501	2.99	20250214	0.01	N	015260	500	225 억	N	N	25	N	N
19	20250226	150325	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	4	2	0.78	11383208	22170	117.77	509	523	509	666	360	513	513.45	-971	530	521	517	508	504	519	506	226	153	500	350	1	1	45116894	233	-2.37	0.71	12	0.05	-218.00	726.00	1363	20240328	-62.07	501	20250214	3.19	707	-26.87	20250123	501	3.19	20250214	1363	-62.07	20240328	501	3.19	20250214	0.01	N	015260	500	225 억	N	N	11	N	N
20	20250226	140325	57	100.00	KOSPI		전기·전자	N	N	N	N	N	509	-4	5	-0.78	11347018	22100	117.40	509	523	509	666	360	513	513.44	-971	530	521	517	508	504	519	506	226	153	500	350	1	1	45116894	230	-2.33	0.70	12	0.05	-218.00	726.00	1363	20240328	-62.66	501	20250214	1.60	707	-28.01	20250123	501	1.60	20250214	1363	-62.66	20240328	501	1.60	20250214	0.01	N	015260	500	225 억	N	N	11	N	N
21	20250226	130326	57	100.00	KOSPI		전기·전자	N	N	N	N	N	513	0	3	0.00	3701778	7146	37.96	509	523	509	666	360	513	518.02	-971	530	521	517	508	504	519	506	226	153	500	350	1	1	45116894	231	-2.35	0.71	12	0.02	-218.00	726.00	1363	20240328	-62.36	501	20250214	2.40	707	-27.44	20250123	501	2.40	20250214	1363	-62.36	20240328	501	2.40	20250214	0.01	N	015260	500	225 억	N	N	11	N	N
22	20250226	120325	57	100.00	KOSPI		전기·전자	N	N	N	N	N	513	0	3	0.00	3573315	6898	36.64	509	523	509	666	360	513	518.02	-968	530	521	517	508	504	519	506	226	153	500	350	1	1	45116894	231	-2.35	0.71	12	0.02	-218.00	726.00	1363	20240328	-62.36	501	20250214	2.40	707	-27.44	20250123	501	2.40	20250214	1363	-62.36	20240328	501	2.40	20250214	0.01	N	015260	500	225 억	N	N	11	N	N
23	20250226	110324	57	100.00	KOSPI		전기·전자	N	N	N	N	N	512	-1	5	-0.19	576369	1126	5.98	509	523	509	666	360	513	511.87	148	530	521	517	508	504	519	506	226	153	500	350	1	1	45116894	231	-2.35	0.71	12	0.00	-218.00	726.00	1363	20240328	-62.44	501	20250214	2.20	707	-27.58	20250123	501	2.20	20250214	1363	-62.44	20240328	501	2.20	20250214	0.01	N	015260	500	225 억	N	N	11	N	N
24	20250226	100324	57	100.00	KOSPI		전기·전자	N	N	N	N	N	521	8	2	1.56	46033	89	0.47	509	523	509	666	360	513	517.22	-14	530	521	517	508	504	519	506	226	153	500	350	1	1	45116894	235	-2.39	0.72	12	0.00	-218.00	726.00	1363	20240328	-61.78	501	20250214	3.99	707	-26.31	20250123	501	3.99	20250214	1363	-61.78	20240328	501	3.99	20250214	0.01	N	015260	500	225 억	N	N	11	N	N
25	20250226	090327	57	100.00	KOSPI		전기·전자	N	N	N	N	N	509	-4	5	-0.78	14252	28	0.15	509	509	509	666	360	513	509.00	-4	530	521	517	508	504	519	506	226	153	500	350	1	1	45116894	230	-2.33	0.70	12	0.00	-218.00	726.00	1363	20240328	-62.66	501	20250214	1.60	707	-28.01	20250123	501	1.60	20250214	1363	-62.66	20240328	501	1.60	20250214	0.01	N	015260	500	225 억	N	N	11	N	N
26	20250225	160323	57	100.00	KOSPI		전기·전자	N	N	N	N	N	513	-3	5	-0.58	9705848	18825	50.47	526	526	513	670	362	516	515.58	-984	536	526	517	507	498	521	502	226	154	500	360	1	1	45116894	231	-2.35	0.71	12	0.04	-218.00	726.00	1363	20240328	-62.36	501	20250214	2.40	707	-27.44	20250123	501	2.40	20250214	1363	-62.36	20240328	501	2.40	20250214	0.01	N	015260	500	225 억	N	N	11	N	N
27	20250225	150323	57	100.00	KOSPI		전기·전자	N	N	N	N	N	514	-2	5	-0.39	8984230	17419	46.70	526	526	514	670	362	516	515.77	-891	536	526	517	507	498	521	502	226	154	500	360	1	1	45116894	232	-2.36	0.71	12	0.04	-218.00	726.00	1363	20240328	-62.29	501	20250214	2.59	707	-27.30	20250123	501	2.59	20250214	1363	-62.29	20240328	501	2.59	20250214	0.01	N	015260	500	225 억	N	N	6	N	N
28	20250225	140323	57	100.00	KOSPI		전기·전자	N	N	N	N	N	515	-1	5	-0.19	7748460	15018	40.26	526	526	514	670	362	516	515.94	-875	536	526	517	507	498	521	502	226	154	500	360	1	1	45116894	232	-2.36	0.71	12	0.03	-218.00	726.00	1363	20240328	-62.22	501	20250214	2.79	707	-27.16	20250123	501	2.79	20250214	1363	-62.22	20240328	501	2.79	20250214	0.01	N	015260	500	225 억	N	N	6	N	N
29	20250225	130323	57	100.00	KOSPI		전기·전자	N	N	N	N	N	516	0	3	0.00	6548149	12687	34.01	526	526	515	670	362	516	516.13	-877	536	526	517	507	498	521	502	226	154	500	360	1	1	45116894	233	-2.37	0.71	12	0.03	-218.00	726.00	1363	20240328	-62.14	501	20250214	2.99	707	-27.02	20250123	501	2.99	20250214	1363	-62.14	20240328	501	2.99	20250214	0.01	N	015260	500	225 억	N	N	6	N	N
30	20250225	120322	57	100.00	KOSPI		전기·전자	N	N	N	N	N	516	0	3	0.00	6452223	12501	33.51	526	526	515	670	362	516	516.14	-879	536	526	517	507	498	521	502	226	154	500	360	1	1	45116894	233	-2.37	0.71	12	0.03	-218.00	726.00	1363	20240328	-62.14	501	20250214	2.99	707	-27.02	20250123	501	2.99	20250214	1363	-62.14	20240328	501	2.99	20250214	0.01	N	015260	500	225 억	N	N	6	N	N
31	20250225	110323	57	100.00	KOSPI		전기·전자	N	N	N	N	N	516	0	3	0.00	5589439	10827	29.02	526	526	515	670	362	516	516.25	-881	536	526	517	507	498	521	502	226	154	500	360	1	1	45116894	233	-2.37	0.71	12	0.02	-218.00	726.00	1363	20240328	-62.14	501	20250214	2.99	707	-27.02	20250123	501	2.99	20250214	1363	-62.14	20240328	501	2.99	20250214	0.01	N	015260	500	225 억	N	N	6	N	N
32	20250225	100322	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	1	2	0.19	2597614	5028	13.48	526	526	515	670	362	516	516.63	-478	536	526	517	507	498	521	502	226	154	500	360	1	1	45116894	233	-2.37	0.71	12	0.01	-218.00	726.00	1363	20240328	-62.07	501	20250214	3.19	707	-26.87	20250123	501	3.19	20250214	1363	-62.07	20240328	501	3.19	20250214	0.01	N	015260	500	225 억	N	N	6	N	N
33	20250225	090323	57	100.00	KOSPI		전기·전자	N	N	N	N	N	526	10	2	1.94	5786	11	0.03	526	526	526	670	362	516	526.00	0	536	526	517	507	498	521	502	226	154	500	360	1	1	45116894	237	-2.41	0.72	12	0.00	-218.00	726.00	1363	20240328	-61.41	501	20250214	4.99	707	-25.60	20250123	501	4.99	20250214	1363	-61.41	20240328	501	4.99	20250214	0.01	N	015260	500	225 억	N	N	6	N	N
34	20250224	160320	57	100.00	KOSPI		전기·전자	N	N	N	N	N	516	-1	5	-0.19	19172382	37303	132.30	517	527	508	672	362	517	513.96	-323	561	539	526	504	491	532	497	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.08	-218.00	726.00	1363	20240328	-62.14	501	20250214	2.99	707	-27.02	20250123	501	2.99	20250214	1363	-62.14	20240328	501	2.99	20250214	0.01	N	015260	500	225 억	N	N	6	N	N
35	20250224	150320	57	100.00	KOSPI		전기·전자	N	N	N	N	N	516	-1	5	-0.19	16554333	32233	114.32	517	527	508	672	362	517	513.58	755	561	539	526	504	491	532	497	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.07	-218.00	726.00	1363	20240328	-62.14	501	20250214	2.99	707	-27.02	20250123	501	2.99	20250214	1363	-62.14	20240328	501	2.99	20250214	0.01	N	015260	500	225 억	N	N	18	N	N
36	20250224	140321	57	100.00	KOSPI		전기·전자	N	N	N	N	N	515	-2	5	-0.39	10105159	19596	69.50	517	527	510	672	362	517	515.67	143	561	539	526	504	491	532	497	226	155	500	360	1	1	45116894	232	-2.36	0.71	12	0.04	-218.00	726.00	1363	20240328	-62.22	501	20250214	2.79	707	-27.16	20250123	501	2.79	20250214	1363	-62.22	20240328	501	2.79	20250214	0.01	N	015260	500	225 억	N	N	18	N	N
37	20250224	130321	57	100.00	KOSPI		전기·전자	N	N	N	N	N	523	6	2	1.16	3886640	7472	26.50	517	527	516	672	362	517	520.16	-795	561	539	526	504	491	532	497	226	155	500	360	1	1	45116894	236	-2.40	0.72	12	0.02	-218.00	726.00	1363	20240328	-61.63	501	20250214	4.39	707	-26.03	20250123	501	4.39	20250214	1363	-61.63	20240328	501	4.39	20250214	0.01	N	015260	500	225 억	N	N	18	N	N
38	20250224	120319	57	100.00	KOSPI		전기·전자	N	N	N	N	N	526	9	2	1.74	3870427	7441	26.39	517	527	516	672	362	517	520.15	-795	561	539	526	504	491	532	497	226	155	500	360	1	1	45116894	237	-2.41	0.72	12	0.02	-218.00	726.00	1363	20240328	-61.41	501	20250214	4.99	707	-25.60	20250123	501	4.99	20250214	1363	-61.41	20240328	501	4.99	20250214	0.01	N	015260	500	225 억	N	N	18	N	N
39	20250224	110319	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	0	3	0.00	3096773	5960	21.14	517	527	516	672	362	517	519.59	-29	561	539	526	504	491	532	497	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.01	-218.00	726.00	1363	20240328	-62.07	501	20250214	3.19	707	-26.87	20250123	501	3.19	20250214	1363	-62.07	20240328	501	3.19	20250214	0.01	N	015260	500	225 억	N	N	18	N	N
40	20250224	100319	57	100.00	KOSPI		전기·전자	N	N	N	N	N	518	1	2	0.19	1769427	3421	12.13	517	527	516	672	362	517	517.23	701	561	539	526	504	491	532	497	226	155	500	360	1	1	45116894	234	-2.38	0.71	12	0.01	-218.00	726.00	1363	20240328	-62.00	501	20250214	3.39	707	-26.73	20250123	501	3.39	20250214	1363	-62.00	20240328	501	3.39	20250214	0.01	N	015260	500	225 억	N	N	18	N	N
41	20250224	090321	57	100.00	KOSPI		전기·전자	N	N	N	N	N	516	-1	5	-0.19	463535	898	3.18	517	517	516	672	362	517	516.19	711	561	539	526	504	491	532	497	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.00	-218.00	726.00	1363	20240328	-62.14	501	20250214	2.99	707	-27.02	20250123	501	2.99	20250214	1363	-62.14	20240328	501	2.99	20250214	0.01	N	015260	500	225 억	N	N	18	N	N
42	20250221	160319	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	0	3	0.00	14648035	28184	66.62	548	548	513	672	362	517	519.73	-1405	530	523	518	511	506	521	509	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.06	-218.00	726.00	1363	20240328	-62.07	501	20250214	3.19	707	-26.87	20250123	501	3.19	20250214	1363	-62.07	20240328	501	3.19	20250214	0.01	N	015260	500	225 억	N	N	18	N	N
43	20250221	150321	57	100.00	KOSPI		전기·전자	N	N	N	N	N	521	4	2	0.77	14298237	27508	65.02	548	548	513	672	362	517	519.78	-1376	530	523	518	511	506	521	509	226	155	500	360	1	1	45116894	235	-2.39	0.72	12	0.06	-218.00	726.00	1363	20240328	-61.78	501	20250214	3.99	707	-26.31	20250123	501	3.99	20250214	1363	-61.78	20240328	501	3.99	20250214	0.01	N	015260	500	225 억	N	N	49	N	N
44	20250221	140319	57	100.00	KOSPI		전기·전자	N	N	N	N	N	518	1	2	0.19	12614886	24277	57.39	548	548	513	672	362	517	519.62	-979	530	523	518	511	506	521	509	226	155	500	360	1	1	45116894	234	-2.38	0.71	12	0.05	-218.00	726.00	1363	20240328	-62.00	501	20250214	3.39	707	-26.73	20250123	501	3.39	20250214	1363	-62.00	20240328	501	3.39	20250214	0.01	N	015260	500	225 억	N	N	49	N	N
45	20250221	130318	57	100.00	KOSPI		전기·전자	N	N	N	N	N	523	6	2	1.16	7923698	15274	36.10	548	548	513	672	362	517	518.77	1350	530	523	518	511	506	521	509	226	155	500	360	1	1	45116894	236	-2.40	0.72	12	0.03	-218.00	726.00	1363	20240328	-61.63	501	20250214	4.39	707	-26.03	20250123	501	4.39	20250214	1363	-61.63	20240328	501	4.39	20250214	0.01	N	015260	500	225 억	N	N	49	N	N
46	20250221	120320	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	0	3	0.00	6435528	12406	29.33	548	548	513	672	362	517	518.74	1560	530	523	518	511	506	521	509	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.03	-218.00	726.00	1363	20240328	-62.07	501	20250214	3.19	707	-26.87	20250123	501	3.19	20250214	1363	-62.07	20240328	501	3.19	20250214	0.01	N	015260	500	225 억	N	N	49	N	N
47	20250221	110318	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	0	3	0.00	5808421	11193	26.46	548	548	513	672	362	517	518.93	1560	530	523	518	511	506	521	509	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.02	-218.00	726.00	1363	20240328	-62.07	501	20250214	3.19	707	-26.87	20250123	501	3.19	20250214	1363	-62.07	20240328	501	3.19	20250214	0.01	N	015260	500	225 억	N	N	49	N	N
48	20250221	100319	57	100.00	KOSPI		전기·전자	N	N	N	N	N	516	-1	5	-0.19	5248888	10107	23.89	548	548	513	672	362	517	519.33	1561	530	523	518	511	506	521	509	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.02	-218.00	726.00	1363	20240328	-62.14	501	20250214	2.99	707	-27.02	20250123	501	2.99	20250214	1363	-62.14	20240328	501	2.99	20250214	0.01	N	015260	500	225 억	N	N	49	N	N
49	20250221	090319	57	100.00	KOSPI		전기·전자	N	N	N	N	N	534	17	2	3.29	452627	828	1.96	548	548	534	672	362	517	546.65	-121	530	523	518	511	506	521	509	226	155	500	360	1	1	45116894	241	-2.45	0.74	12	0.00	-218.00	726.00	1363	20240328	-60.82	501	20250214	6.59	707	-24.47	20250123	501	6.59	20250214	1363	-60.82	20240328	501	6.59	20250214	0.01	N	015260	500	225 억	N	N	49	N	N
50	20250220	160318	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	-2	5	-0.39	21914326	42305	122.49	519	525	513	674	364	519	518.01	-15	531	524	517	510	503	528	514	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.09	-218.00	726.00	1363	20240328	-62.07	501	20250214	3.19	707	-26.87	20250123	501	3.19	20250214	1363	-62.07	20240328	501	3.19	20250214	0.01	N	015260	500	225 억	N	N	49	N	N
51	20250220	150318	57	100.00	KOSPI		전기·전자	N	N	N	N	N	515	-4	5	-0.77	20939234	40418	117.02	519	525	513	674	364	519	518.07	72	531	524	517	510	503	528	514	226	155	500	360	1	1	45116894	232	-2.36	0.71	12	0.09	-218.00	726.00	1363	20240328	-62.22	501	20250214	2.79	707	-27.16	20250123	501	2.79	20250214	1363	-62.22	20240328	501	2.79	20250214	0.01	N	015260	500	225 억	N	N	9	N	N
52	20250220	140319	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	-2	5	-0.39	15822293	30460	88.19	519	525	513	674	364	519	519.44	74	531	524	517	510	503	528	514	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.07	-218.00	726.00	1363	20240328	-62.07	501	20250214	3.19	707	-26.87	20250123	501	3.19	20250214	1363	-62.07	20240328	501	3.19	20250214	0.01	N	015260	500	225 억	N	N	9	N	N
53	20250220	130318	57	100.00	KOSPI		전기·전자	N	N	N	N	N	521	2	2	0.39	13769750	26485	76.68	519	525	513	674	364	519	519.91	-51	531	524	517	510	503	528	514	226	155	500	360	1	1	45116894	235	-2.39	0.72	12	0.06	-218.00	726.00	1363	20240328	-61.78	501	20250214	3.99	707	-26.31	20250123	501	3.99	20250214	1363	-61.78	20240328	501	3.99	20250214	0.01	N	015260	500	225 억	N	N	9	N	N
54	20250220	120318	57	100.00	KOSPI		전기·전자	N	N	N	N	N	522	3	2	0.58	13737413	26423	76.50	519	525	513	674	364	519	519.90	-31	531	524	517	510	503	528	514	226	155	500	360	1	1	45116894	236	-2.39	0.72	12	0.06	-218.00	726.00	1363	20240328	-61.70	501	20250214	4.19	707	-26.17	20250123	501	4.19	20250214	1363	-61.70	20240328	501	4.19	20250214	0.01	N	015260	500	225 억	N	N	9	N	N
55	20250220	110318	57	100.00	KOSPI		전기·전자	N	N	N	N	N	524	5	2	0.96	10753254	20695	59.92	519	525	513	674	364	519	519.61	356	531	524	517	510	503	528	514	226	155	500	360	1	1	45116894	236	-2.40	0.72	12	0.05	-218.00	726.00	1363	20240328	-61.56	501	20250214	4.59	707	-25.88	20250123	501	4.59	20250214	1363	-61.56	20240328	501	4.59	20250214	0.01	N	015260	500	225 억	N	N	9	N	N
56	20250220	100317	57	100.00	KOSPI		전기·전자	N	N	N	N	N	518	-1	5	-0.19	5733834	11058	32.02	519	525	513	674	364	519	518.52	694	531	524	517	510	503	528	514	226	155	500	360	1	1	45116894	234	-2.38	0.71	12	0.02	-218.00	726.00	1363	20240328	-62.00	501	20250214	3.39	707	-26.73	20250123	501	3.39	20250214	1363	-62.00	20240328	501	3.39	20250214	0.01	N	015260	500	225 억	N	N	9	N	N
57	20250220	090319	57	100.00	KOSPI		전기·전자	N	N	N	N	N	519	0	3	0.00	153624	296	0.86	519	519	519	674	364	519	519.00	-60	531	524	517	510	503	528	514	226	155	500	360	1	1	45116894	234	-2.38	0.71	12	0.00	-218.00	726.00	1363	20240328	-61.92	501	20250214	3.59	707	-26.59	20250123	501	3.59	20250214	1363	-61.92	20240328	501	3.59	20250214	0.01	N	015260	500	225 억	N	N	9	N	N
58	20250219	160316	57	100.00	KOSPI		전기·전자	N	N	N	N	N	519	1	2	0.19	17792581	34523	103.36	514	524	510	673	363	518	515.38	-110	524	520	515	511	506	523	514	226	155	500	360	1	1	45116894	234	-2.38	0.71	12	0.08	-218.00	726.00	1363	20240328	-61.92	501	20250214	3.59	707	-26.59	20250123	501	3.59	20250214	1363	-61.92	20240328	501	3.59	20250214	0.01	N	015260	500	225 억	N	N	9	N	N
59	20250219	150318	57	100.00	KOSPI		전기·전자	N	N	N	N	N	519	1	2	0.19	15827661	30721	91.98	514	524	510	673	363	518	515.21	-119	524	520	515	511	506	523	514	226	155	500	360	1	1	45116894	234	-2.38	0.71	12	0.07	-218.00	726.00	1363	20240328	-61.92	501	20250214	3.59	707	-26.59	20250123	501	3.59	20250214	1363	-61.92	20240328	501	3.59	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
60	20250219	140316	57	100.00	KOSPI		전기·전자	N	N	N	N	N	514	-4	5	-0.77	13584693	26388	79.01	514	524	510	673	363	518	514.81	-147	524	520	515	511	506	523	514	226	155	500	360	1	1	45116894	232	-2.36	0.71	12	0.06	-218.00	726.00	1363	20240328	-62.29	501	20250214	2.59	707	-27.30	20250123	501	2.59	20250214	1363	-62.29	20240328	501	2.59	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
61	20250219	130317	57	100.00	KOSPI		전기·전자	N	N	N	N	N	516	-2	5	-0.39	8467568	16462	49.29	514	524	510	673	363	518	514.37	120	524	520	515	511	506	523	514	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.04	-218.00	726.00	1363	20240328	-62.14	501	20250214	2.99	707	-27.02	20250123	501	2.99	20250214	1363	-62.14	20240328	501	2.99	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
62	20250219	120316	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	-1	5	-0.19	7313660	14229	42.60	514	524	510	673	363	518	514.00	149	524	520	515	511	506	523	514	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.03	-218.00	726.00	1363	20240328	-62.07	501	20250214	3.19	707	-26.87	20250123	501	3.19	20250214	1363	-62.07	20240328	501	3.19	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
63	20250219	110317	57	100.00	KOSPI		전기·전자	N	N	N	N	N	514	-4	5	-0.77	7142456	13896	41.60	514	524	510	673	363	518	513.99	137	524	520	515	511	506	523	514	226	155	500	360	1	1	45116894	232	-2.36	0.71	12	0.03	-218.00	726.00	1363	20240328	-62.29	501	20250214	2.59	707	-27.30	20250123	501	2.59	20250214	1363	-62.29	20240328	501	2.59	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
64	20250219	100316	57	100.00	KOSPI		전기·전자	N	N	N	N	N	521	3	2	0.58	5761883	11201	33.54	514	524	510	673	363	518	514.41	-20	524	520	515	511	506	523	514	226	155	500	360	1	1	45116894	235	-2.39	0.72	12	0.02	-218.00	726.00	1363	20240328	-61.78	501	20250214	3.99	707	-26.31	20250123	501	3.99	20250214	1363	-61.78	20240328	501	3.99	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
65	20250219	090317	57	100.00	KOSPI		전기·전자	N	N	N	N	N	524	6	2	1.16	3094	6	0.02	514	524	514	673	363	518	515.67	0	524	520	515	511	506	523	514	226	155	500	360	1	1	45116894	236	-2.40	0.72	12	0.00	-218.00	726.00	1363	20240328	-61.56	501	20250214	4.59	707	-25.88	20250123	501	4.59	20250214	1363	-61.56	20240328	501	4.59	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
66	20250218	160315	57	100.00	KOSPI		전기·전자	N	N	N	N	N	518	6	2	1.17	17169919	33399	145.02	512	519	510	665	359	512	514.08	-705	535	523	513	501	491	529	507	226	153	500	350	1	1	45116894	234	-2.38	0.71	12	0.07	-218.00	726.00	1363	20240328	-62.00	501	20250214	3.39	707	-26.73	20250123	501	3.39	20250214	1363	-62.00	20240328	501	3.39	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
67	20250218	150316	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	5	2	0.98	16341855	31800	138.08	512	519	510	665	359	512	513.89	-37	535	523	513	501	491	529	507	226	153	500	350	1	1	45116894	233	-2.37	0.71	12	0.07	-218.00	726.00	1363	20240328	-62.07	501	20250214	3.19	707	-26.87	20250123	501	3.19	20250214	1363	-62.07	20240328	501	3.19	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
68	20250218	140316	57	100.00	KOSPI		전기·전자	N	N	N	N	N	515	3	2	0.59	13104860	25507	110.76	512	519	510	665	359	512	513.78	-201	535	523	513	501	491	529	507	226	153	500	350	1	1	45116894	232	-2.36	0.71	12	0.06	-218.00	726.00	1363	20240328	-62.22	501	20250214	2.79	707	-27.16	20250123	501	2.79	20250214	1363	-62.22	20240328	501	2.79	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
69	20250218	130316	57	100.00	KOSPI		전기·전자	N	N	N	N	N	511	-1	5	-0.20	10334462	20099	87.27	512	519	510	665	359	512	514.18	-582	535	523	513	501	491	529	507	226	153	500	350	1	1	45116894	231	-2.34	0.70	12	0.04	-218.00	726.00	1363	20240328	-62.51	501	20250214	2.00	707	-27.72	20250123	501	2.00	20250214	1363	-62.51	20240328	501	2.00	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
70	20250218	120316	57	100.00	KOSPI		전기·전자	N	N	N	N	N	514	2	2	0.39	6825904	13248	57.52	512	519	510	665	359	512	515.24	-582	535	523	513	501	491	529	507	226	153	500	350	1	1	45116894	232	-2.36	0.71	12	0.03	-218.00	726.00	1363	20240328	-62.29	501	20250214	2.59	707	-27.30	20250123	501	2.59	20250214	1363	-62.29	20240328	501	2.59	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
71	20250218	110316	57	100.00	KOSPI		전기·전자	N	N	N	N	N	514	2	2	0.39	6099837	11834	51.39	512	519	510	665	359	512	515.45	-354	535	523	513	501	491	529	507	226	153	500	350	1	1	45116894	232	-2.36	0.71	12	0.03	-218.00	726.00	1363	20240328	-62.29	501	20250214	2.59	707	-27.30	20250123	501	2.59	20250214	1363	-62.29	20240328	501	2.59	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
72	20250218	100316	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	5	2	0.98	3561776	6899	29.96	512	518	510	665	359	512	516.27	-405	535	523	513	501	491	529	507	226	153	500	350	1	1	45116894	233	-2.37	0.71	12	0.02	-218.00	726.00	1363	20240328	-62.07	501	20250214	3.19	707	-26.87	20250123	501	3.19	20250214	1363	-62.07	20240328	501	3.19	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
73	20250218	090316	57	100.00	KOSPI		전기·전자	N	N	N	N	N	512	0	3	0.00	105472	206	0.89	512	512	512	665	359	512	512.00	-30	535	523	513	501	491	529	507	226	153	500	350	1	1	45116894	231	-2.35	0.71	12	0.00	-218.00	726.00	1363	20240328	-62.44	501	20250214	2.20	707	-27.58	20250123	501	2.20	20250214	1363	-62.44	20240328	501	2.20	20250214	0.01	N	015260	500	225 억	N	N	0	N	N
74	20250217	160316	57	100.00	KOSPI		전기·전자	N	N	N	N	N	512	6	2	1.19	11714131	22835	34.65	506	525	503	657	355	506	512.99	-1026	532	519	510	497	488	514	492	226	151	500	350	1	1	45116894	231	-2.35	0.71	12	0.05	-218.00	726.00	1363	20240328	-62.44	501	20250214	2.20	707	-27.58	20250123	501	2.20	20250214	1363	-62.44	20240328	501	2.20	20250214	0.01	N	015260	500	225 억	N	N	1	N	N
75	20250217	150315	57	100.00	KOSPI		전기·전자	N	N	N	N	N	511	5	2	0.99	11535677	22486	34.12	506	525	503	657	355	506	513.02	-979	532	519	510	497	488	514	492	226	151	500	350	1	1	45116894	231	-2.34	0.70	12	0.05	-218.00	726.00	1363	20240328	-62.51	501	20250214	2.00	707	-27.72	20250123	501	2.00	20250214	1363	-62.51	20240328	501	2.00	20250214	0.01	N	015260	500	225 억	N	N	1	N	N
76	20250217	140315	57	100.00	KOSPI		전기·전자	N	N	N	N	N	511	5	2	0.99	11507574	22431	34.04	506	525	503	657	355	506	513.02	-948	532	519	510	497	488	514	492	226	151	500	350	1	1	45116894	231	-2.34	0.70	12	0.05	-218.00	726.00	1363	20240328	-62.51	501	20250214	2.00	707	-27.72	20250123	501	2.00	20250214	1363	-62.51	20240328	501	2.00	20250214	0.01	N	015260	500	225 억	N	N	1	N	N
77	20250217	130317	57	100.00	KOSPI		전기·전자	N	N	N	N	N	513	7	2	1.38	10696928	20843	31.63	506	525	503	657	355	506	513.21	-630	532	519	510	497	488	514	492	226	151	500	350	1	1	45116894	231	-2.35	0.71	12	0.05	-218.00	726.00	1363	20240328	-62.36	501	20250214	2.40	707	-27.44	20250123	501	2.40	20250214	1363	-62.36	20240328	501	2.40	20250214	0.01	N	015260	500	225 억	N	N	1	N	N
78	20250217	120317	57	100.00	KOSPI		전기·전자	N	N	N	N	N	513	7	2	1.38	7469225	14493	21.99	506	525	503	657	355	506	515.37	-630	532	519	510	497	488	514	492	226	151	500	350	1	1	45116894	231	-2.35	0.71	12	0.03	-218.00	726.00	1363	20240328	-62.36	501	20250214	2.40	707	-27.44	20250123	501	2.40	20250214	1363	-62.36	20240328	501	2.40	20250214	0.01	N	015260	500	225 억	N	N	1	N	N
79	20250217	110316	57	100.00	KOSPI		전기·전자	N	N	N	N	N	509	3	2	0.59	7352774	14266	21.65	506	525	503	657	355	506	515.41	-544	532	519	510	497	488	514	492	226	151	500	350	1	1	45116894	230	-2.33	0.70	12	0.03	-218.00	726.00	1363	20240328	-62.66	501	20250214	1.60	707	-28.01	20250123	501	1.60	20250214	1363	-62.66	20240328	501	1.60	20250214	0.01	N	015260	500	225 억	N	N	1	N	N
80	20250217	100315	57	100.00	KOSPI		전기·전자	N	N	N	N	N	510	4	2	0.79	7015838	13606	20.65	506	525	503	657	355	506	515.64	-579	532	519	510	497	488	514	492	226	151	500	350	1	1	45116894	230	-2.34	0.70	12	0.03	-218.00	726.00	1363	20240328	-62.58	501	20250214	1.80	707	-27.86	20250123	501	1.80	20250214	1363	-62.58	20240328	501	1.80	20250214	0.01	N	015260	500	225 억	N	N	1	N	N
81	20250217	090315	57	100.00	KOSPI		전기·전자	N	N	N	N	N	506	0	3	0.00	1518	3	0.00	506	506	506	657	355	506	506.00	0	532	519	510	497	488	514	492	226	151	500	350	1	1	45116894	228	-2.32	0.70	12	0.00	-218.00	726.00	1363	20240328	-62.88	501	20250214	1.00	707	-28.43	20250123	501	1.00	20250214	1363	-62.88	20240328	501	1.00	20250214	0.01	N	015260	500	225 억	N	N	1	N	N
82	20250214	160314	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	506	-1	5	-0.20	33639930	65894	131.91	515	523	501	659	355	507	510.52	-1321	523	515	510	502	497	512	499	226	152	500	350	1	1	45116894	228	-2.32	0.70	12	0.15	-218.00	726.00	1363	20240328	-62.88	501	20250214	1.00	707	-28.43	20250123	501	1.00	20250214	1363	-62.88	20240328	501	1.00	20250214	0.01	N	015260	500	225 억	N	N	1	N	N
83	20250214	150313	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	507	0	3	0.00	32682578	64002	128.12	515	523	501	659	355	507	510.65	-1014	523	515	510	502	497	512	499	226	152	500	350	1	1	45116894	229	-2.33	0.70	12	0.14	-218.00	726.00	1363	20240328	-62.80	501	20250214	1.20	707	-28.29	20250123	501	1.20	20250214	1363	-62.80	20240328	501	1.20	20250214	0.01	N	015260	500	225 억	N	N	38	N	N
84	20250214	140314	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	509	2	2	0.39	32450779	63545	127.21	515	523	501	659	355	507	510.67	-965	523	515	510	502	497	512	499	226	152	500	350	1	1	45116894	230	-2.33	0.70	12	0.14	-218.00	726.00	1363	20240328	-62.66	501	20250214	1.60	707	-28.01	20250123	501	1.60	20250214	1363	-62.66	20240328	501	1.60	20250214	0.01	N	015260	500	225 억	N	N	38	N	N
85	20250214	130315	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	502	-5	5	-0.99	21492686	42036	84.15	515	523	501	659	355	507	511.29	-182	523	515	510	502	497	512	499	226	152	500	350	1	1	45116894	226	-2.30	0.69	12	0.09	-218.00	726.00	1363	20240328	-63.17	501	20250214	0.20	707	-29.00	20250123	501	0.20	20250214	1363	-63.17	20240328	501	0.20	20250214	0.01	N	015260	500	225 억	N	N	38	N	N
86	20250214	120314	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	507	0	3	0.00	19260535	37591	75.25	515	523	502	659	355	507	512.37	-351	523	515	510	502	497	512	499	226	152	500	350	1	1	45116894	229	-2.33	0.70	12	0.08	-218.00	726.00	1363	20240328	-62.80	502	20250214	1.00	707	-28.29	20250123	502	1.00	20250214	1363	-62.80	20240328	502	1.00	20250214	0.01	N	015260	500	225 억	N	N	38	N	N
87	20250214	110312	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	505	-2	5	-0.39	17370507	33847	67.76	515	523	502	659	355	507	513.21	-376	523	515	510	502	497	512	499	226	152	500	350	1	1	45116894	228	-2.32	0.70	12	0.08	-218.00	726.00	1363	20240328	-62.95	502	20250214	0.60	707	-28.57	20250123	502	0.60	20250214	1363	-62.95	20240328	502	0.60	20250214	0.01	N	015260	500	225 억	N	N	38	N	N
88	20250214	100314	57	100.00	KOSPI		전기·전자	N	N	N	N	N	513	6	2	1.18	10121603	19560	39.16	515	523	510	659	355	507	517.46	-290	523	515	510	502	497	512	499	226	152	500	350	1	1	45116894	231	-2.35	0.71	12	0.04	-218.00	726.00	1363	20240328	-62.36	502	20250203	2.19	707	-27.44	20250123	502	2.19	20250203	1363	-62.36	20240328	502	2.19	20250203	0.01	N	015260	500	225 억	N	N	38	N	N
89	20250214	090314	57	100.00	KOSPI		전기·전자	N	N	N	N	N	523	16	2	3.16	2583	5	0.01	515	523	515	659	355	507	516.60	0	523	515	510	502	497	512	499	226	152	500	350	1	1	45116894	236	-2.40	0.72	12	0.00	-218.00	726.00	1363	20240328	-61.63	502	20250203	4.18	707	-26.03	20250123	502	4.18	20250203	1363	-61.63	20240328	502	4.18	20250203	0.01	N	015260	500	225 억	N	N	38	N	N
90	20250213	160312	57	100.00	KOSPI		전기·전자	N	N	N	N	N	507	-9	5	-1.74	25473983	49953	332.75	510	518	505	670	362	516	509.97	3782	528	522	517	511	506	525	514	226	154	500	360	1	1	45116894	229	-2.33	0.70	12	0.11	-218.00	726.00	1363	20240328	-62.80	502	20250203	1.00	707	-28.29	20250123	502	1.00	20250203	1363	-62.80	20240328	502	1.00	20250203	0.01	N	015260	500	225 억	N	N	38	N	N
91	20250213	150312	57	100.00	KOSPI		전기·전자	N	N	N	N	N	509	-7	5	-1.36	23599098	46256	308.13	510	518	505	670	362	516	510.18	3845	528	522	517	511	506	525	514	226	154	500	360	1	1	45116894	230	-2.33	0.70	12	0.10	-218.00	726.00	1363	20240328	-62.66	502	20250203	1.39	707	-28.01	20250123	502	1.39	20250203	1363	-62.66	20240328	502	1.39	20250203	0.01	N	015260	500	225 억	N	N	18	N	N
92	20250213	140312	57	100.00	KOSPI		전기·전자	N	N	N	N	N	506	-10	5	-1.94	23248130	45564	303.52	510	518	505	670	362	516	510.23	3845	528	522	517	511	506	525	514	226	154	500	360	1	1	45116894	228	-2.32	0.70	12	0.10	-218.00	726.00	1363	20240328	-62.88	502	20250203	0.80	707	-28.43	20250123	502	0.80	20250203	1363	-62.88	20240328	502	0.80	20250203	0.01	N	015260	500	225 억	N	N	18	N	N
93	20250213	130312	57	100.00	KOSPI		전기·전자	N	N	N	N	N	507	-9	5	-1.74	21138487	41406	275.82	510	518	505	670	362	516	510.52	4958	528	522	517	511	506	525	514	226	154	500	360	1	1	45116894	229	-2.33	0.70	12	0.09	-218.00	726.00	1363	20240328	-62.80	502	20250203	1.00	707	-28.29	20250123	502	1.00	20250203	1363	-62.80	20240328	502	1.00	20250203	0.01	N	015260	500	225 억	N	N	18	N	N
94	20250213	120312	57	100.00	KOSPI		전기·전자	N	N	N	N	N	508	-8	5	-1.55	19867271	38900	259.13	510	518	505	670	362	516	510.73	4927	528	522	517	511	506	525	514	226	154	500	360	1	1	45116894	229	-2.33	0.70	12	0.09	-218.00	726.00	1363	20240328	-62.73	502	20250203	1.20	707	-28.15	20250123	502	1.20	20250203	1363	-62.73	20240328	502	1.20	20250203	0.01	N	015260	500	225 억	N	N	18	N	N
95	20250213	110311	57	100.00	KOSPI		전기·전자	N	N	N	N	N	511	-5	5	-0.97	11517888	22453	149.57	510	518	510	670	362	516	512.98	4299	528	522	517	511	506	525	514	226	154	500	360	1	1	45116894	231	-2.34	0.70	12	0.05	-218.00	726.00	1363	20240328	-62.51	502	20250203	1.79	707	-27.72	20250123	502	1.79	20250203	1363	-62.51	20240328	502	1.79	20250203	0.01	N	015260	500	225 억	N	N	18	N	N
96	20250213	100312	57	100.00	KOSPI		전기·전자	N	N	N	N	N	514	-2	5	-0.39	9081032	17692	117.85	510	518	510	670	362	516	513.28	4786	528	522	517	511	506	525	514	226	154	500	360	1	1	45116894	232	-2.36	0.71	12	0.04	-218.00	726.00	1363	20240328	-62.29	502	20250203	2.39	707	-27.30	20250123	502	2.39	20250203	1363	-62.29	20240328	502	2.39	20250203	0.01	N	015260	500	225 억	N	N	18	N	N
97	20250213	090310	57	100.00	KOSPI		전기·전자	N	N	N	N	N	512	-4	5	-0.78	27230	53	0.35	510	517	510	670	362	516	513.77	31	528	522	517	511	506	525	514	226	154	500	360	1	1	45116894	231	-2.35	0.71	12	0.00	-218.00	726.00	1363	20240328	-62.44	502	20250203	1.99	707	-27.58	20250123	502	1.99	20250203	1363	-62.44	20240328	502	1.99	20250203	0.01	N	015260	500	225 억	N	N	18	N	N
98	20250212	160310	57	100.00	KOSPI		전기·전자	N	N	N	N	N	516	-1	5	-0.19	7688254	14902	20.77	515	523	512	672	362	517	515.92	1475	549	532	521	504	493	531	503	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.03	-218.00	726.00	1363	20240328	-62.14	502	20250203	2.79	707	-27.02	20250123	502	2.79	20250203	1363	-62.14	20240328	502	2.79	20250203	0.01	N	015260	500	225 억	N	N	18	N	N
99	20250212	150310	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	0	3	0.00	6596838	12784	17.82	515	523	512	672	362	517	516.02	1771	549	532	521	504	493	531	503	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.03	-218.00	726.00	1363	20240328	-62.07	502	20250203	2.99	707	-26.87	20250123	502	2.99	20250203	1363	-62.07	20240328	502	2.99	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
100	20250212	140310	57	100.00	KOSPI		전기·전자	N	N	N	N	N	518	1	2	0.19	6325839	12259	17.09	515	523	512	672	362	517	516.02	1761	549	532	521	504	493	531	503	226	155	500	360	1	1	45116894	234	-2.38	0.71	12	0.03	-218.00	726.00	1363	20240328	-62.00	502	20250203	3.19	707	-26.73	20250123	502	3.19	20250203	1363	-62.00	20240328	502	3.19	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
101	20250212	130310	57	100.00	KOSPI		전기·전자	N	N	N	N	N	518	1	2	0.19	6301499	12212	17.02	515	523	512	672	362	517	516.01	1762	549	532	521	504	493	531	503	226	155	500	360	1	1	45116894	234	-2.38	0.71	12	0.03	-218.00	726.00	1363	20240328	-62.00	502	20250203	3.19	707	-26.73	20250123	502	3.19	20250203	1363	-62.00	20240328	502	3.19	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
102	20250212	120310	57	100.00	KOSPI		전기·전자	N	N	N	N	N	519	2	2	0.39	4588061	8891	12.39	515	523	512	672	362	517	516.03	1770	549	532	521	504	493	531	503	226	155	500	360	1	1	45116894	234	-2.38	0.71	12	0.02	-218.00	726.00	1363	20240328	-61.92	502	20250203	3.39	707	-26.59	20250123	502	3.39	20250203	1363	-61.92	20240328	502	3.39	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
103	20250212	110310	57	100.00	KOSPI		전기·전자	N	N	N	N	N	519	2	2	0.39	4479149	8681	12.10	515	523	512	672	362	517	515.97	1839	549	532	521	504	493	531	503	226	155	500	360	1	1	45116894	234	-2.38	0.71	12	0.02	-218.00	726.00	1363	20240328	-61.92	502	20250203	3.39	707	-26.59	20250123	502	3.39	20250203	1363	-61.92	20240328	502	3.39	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
104	20250212	100310	57	100.00	KOSPI		전기·전자	N	N	N	N	N	516	-1	5	-0.19	2163325	4199	5.85	515	523	512	672	362	517	515.20	1906	549	532	521	504	493	531	503	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.01	-218.00	726.00	1363	20240328	-62.14	502	20250203	2.79	707	-27.02	20250123	502	2.79	20250203	1363	-62.14	20240328	502	2.79	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
105	20250212	090312	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	0	3	0.00	672972	1306	1.82	515	517	515	672	362	517	515.29	1081	549	532	521	504	493	531	503	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.00	-218.00	726.00	1363	20240328	-62.07	502	20250203	2.99	707	-26.87	20250123	502	2.99	20250203	1363	-62.07	20240328	502	2.99	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
106	20250211	160310	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	0	3	0.00	37401456	71634	138.74	517	538	510	672	362	517	522.13	521	565	541	523	499	481	532	490	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.16	-218.00	726.00	1363	20240328	-62.07	502	20250203	2.99	707	-26.87	20250123	502	2.99	20250203	1363	-62.07	20240328	502	2.99	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
107	20250211	150310	57	100.00	KOSPI		전기·전자	N	N	N	N	N	518	1	2	0.19	30174422	57554	111.47	517	538	513	672	362	517	524.28	950	565	541	523	499	481	532	490	226	155	500	360	1	1	45116894	234	-2.38	0.71	12	0.13	-218.00	726.00	1363	20240328	-62.00	502	20250203	3.19	707	-26.73	20250123	502	3.19	20250203	1363	-62.00	20240328	502	3.19	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
108	20250211	140311	57	100.00	KOSPI		전기·전자	N	N	N	N	N	530	13	2	2.51	18434288	34855	67.51	517	538	517	672	362	517	528.89	-1232	565	541	523	499	481	532	490	226	155	500	360	1	1	45116894	239	-2.43	0.73	12	0.08	-218.00	726.00	1363	20240328	-61.12	502	20250203	5.58	707	-25.04	20250123	502	5.58	20250203	1363	-61.12	20240328	502	5.58	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
109	20250211	130307	57	100.00	KOSPI		전기·전자	N	N	N	N	N	528	11	2	2.13	16439789	31091	60.22	517	538	517	672	362	517	528.76	-1035	565	541	523	499	481	532	490	226	155	500	360	1	1	45116894	238	-2.42	0.73	12	0.07	-218.00	726.00	1363	20240328	-61.26	502	20250203	5.18	707	-25.32	20250123	502	5.18	20250203	1363	-61.26	20240328	502	5.18	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
110	20250211	120309	57	100.00	KOSPI		전기·전자	N	N	N	N	N	530	13	2	2.51	15374001	29080	56.32	517	538	517	672	362	517	528.68	-1035	565	541	523	499	481	532	490	226	155	500	360	1	1	45116894	239	-2.43	0.73	12	0.06	-218.00	726.00	1363	20240328	-61.12	502	20250203	5.58	707	-25.04	20250123	502	5.58	20250203	1363	-61.12	20240328	502	5.58	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
111	20250211	110310	57	100.00	KOSPI		전기·전자	N	N	N	N	N	527	10	2	1.93	5709430	10838	20.99	517	538	517	672	362	517	526.80	-1027	565	541	523	499	481	532	490	226	155	500	360	1	1	45116894	238	-2.42	0.73	12	0.02	-218.00	726.00	1363	20240328	-61.34	502	20250203	4.98	707	-25.46	20250123	502	4.98	20250203	1363	-61.34	20240328	502	4.98	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
112	20250211	100309	57	100.00	KOSPI		전기·전자	N	N	N	N	N	528	11	2	2.13	2874780	5438	10.53	517	538	517	672	362	517	528.65	-1117	565	541	523	499	481	532	490	226	155	500	360	1	1	45116894	238	-2.42	0.73	12	0.01	-218.00	726.00	1363	20240328	-61.26	502	20250203	5.18	707	-25.32	20250123	502	5.18	20250203	1363	-61.26	20240328	502	5.18	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
113	20250211	090310	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	0	3	0.00	110121	213	0.41	517	517	517	672	362	517	517.00	-89	565	541	523	499	481	532	490	226	155	500	360	1	1	45116894	233	-2.37	0.71	12	0.00	-218.00	726.00	1363	20240328	-62.07	502	20250203	2.99	707	-26.87	20250123	502	2.99	20250203	1363	-62.07	20240328	502	2.99	20250203	0.01	N	015260	500	225 억	N	N	0	N	N
114	20250210	160308	57	100.00	KOSPI		전기·전자	N	N	N	N	N	517	-11	5	-2.08	26797434	51633	241.83	524	547	505	686	370	528	519.00	-683	556	541	533	518	510	549	526	226	158	500	360	1	1	45116894	233	-2.37	0.71	12	0.11	-218.00	726.00	1363	20240328	-62.07	502	20250203	2.99	707	-26.87	20250123	502	2.99	20250203	1363	-62.07	20240328	502	2.99	20250203	0.01	N	015260	500	225 억	N	N	1	N	N
115	20250210	150308	57	100.00	KOSPI		전기·전자	N	N	N	N	N	519	-9	5	-1.70	23634900	45553	213.35	524	547	505	686	370	528	518.84	2620	556	541	533	518	510	549	526	226	158	500	360	1	1	45116894	234	-2.38	0.71	12	0.10	-218.00	726.00	1363	20240328	-61.92	502	20250203	3.39	707	-26.59	20250123	502	3.39	20250203	1363	-61.92	20240328	502	3.39	20250203	0.01	N	015260	500	225 억	N	N	1	N	N
116	20250210	140309	57	100.00	KOSPI		전기·전자	N	N	N	N	N	519	-9	5	-1.70	22188949	42777	200.35	524	547	505	686	370	528	518.71	3016	556	541	533	518	510	549	526	226	158	500	360	1	1	45116894	234	-2.38	0.71	12	0.09	-218.00	726.00	1363	20240328	-61.92	502	20250203	3.39	707	-26.59	20250123	502	3.39	20250203	1363	-61.92	20240328	502	3.39	20250203	0.01	N	015260	500	225 억	N	N	1	N	N
117	20250210	130309	57	100.00	KOSPI		전기·전자	N	N	N	N	N	527	-1	5	-0.19	19534767	37675	176.46	524	547	505	686	370	528	518.51	1161	556	541	533	518	510	549	526	226	158	500	360	1	1	45116894	238	-2.42	0.73	12	0.08	-218.00	726.00	1363	20240328	-61.34	502	20250203	4.98	707	-25.46	20250123	502	4.98	20250203	1363	-61.34	20240328	502	4.98	20250203	0.01	N	015260	500	225 억	N	N	1	N	N
118	20250210	120307	57	100.00	KOSPI		전기·전자	N	N	N	N	N	519	-9	5	-1.70	16334035	31532	147.68	524	547	505	686	370	528	518.01	1215	556	541	533	518	510	549	526	226	158	500	360	1	1	45116894	234	-2.38	0.71	12	0.07	-218.00	726.00	1363	20240328	-61.92	502	20250203	3.39	707	-26.59	20250123	502	3.39	20250203	1363	-61.92	20240328	502	3.39	20250203	0.01	N	015260	500	225 억	N	N	1	N	N
119	20250210	110307	57	100.00	KOSPI		전기·전자	N	N	N	N	N	523	-5	5	-0.95	14956062	28868	135.21	524	547	505	686	370	528	518.08	1055	556	541	533	518	510	549	526	226	158	500	360	1	1	45116894	236	-2.40	0.72	12	0.06	-218.00	726.00	1363	20240328	-61.63	502	20250203	4.18	707	-26.03	20250123	502	4.18	20250203	1363	-61.63	20240328	502	4.18	20250203	0.01	N	015260	500	225 억	N	N	1	N	N
120	20250210	100306	57	100.00	KOSPI		전기·전자	N	N	N	N	N	525	-3	5	-0.57	13301172	25677	120.26	524	547	505	686	370	528	518.02	1307	556	541	533	518	510	549	526	226	158	500	360	1	1	45116894	237	-2.41	0.72	12	0.06	-218.00	726.00	1363	20240328	-61.48	502	20250203	4.58	707	-25.74	20250123	502	4.58	20250203	1363	-61.48	20240328	502	4.58	20250203	0.01	N	015260	500	225 억	N	N	1	N	N
121	20250210	090307	57	100.00	KOSPI		전기·전자	N	N	N	N	N	524	-4	5	-0.76	797137	1521	7.12	524	547	524	686	370	528	524.09	-76	556	541	533	518	510	549	526	226	158	500	360	1	1	45116894	236	-2.40	0.72	12	0.00	-218.00	726.00	1363	20240328	-61.56	502	20250203	4.38	707	-25.88	20250123	502	4.38	20250203	1363	-61.56	20240328	502	4.38	20250203	0.01	N	015260	500	225 억	N	N	1	N	N
122	20250207	160305	57	100.00	KOSPI		전기·전자	N	N	N	N	N	528	3	2	0.57	11160927	21160	53.04	525	548	525	682	368	525	527.45	-2186	564	544	532	512	500	538	506	226	157	500	360	1	1	45116894	238	-2.42	0.73	12	0.05	-218.00	726.00	1363	20240328	-61.26	502	20250203	5.18	707	-25.32	20250123	502	5.18	20250203	1363	-61.26	20240328	502	5.18	20250203	0.01	N	015260	500	225 억	N	N	1	N	N
123	20250207	150306	57	100.00	KOSPI		전기·전자	N	N	N	N	N	525	0	3	0.00	9562279	18124	45.43	525	548	525	682	368	525	527.60	-1735	564	544	532	512	500	538	506	226	157	500	360	1	1	45116894	237	-2.41	0.72	12	0.04	-218.00	726.00	1363	20240328	-61.48	502	20250203	4.58	707	-25.74	20250123	502	4.58	20250203	1363	-61.48	20240328	502	4.58	20250203	0.01	N	015260	500	225 억	N	N	19	N	N
124	20250207	140304	57	100.00	KOSPI		전기·전자	N	N	N	N	N	525	0	3	0.00	8335601	15788	39.57	525	548	525	682	368	525	527.97	-1844	564	544	532	512	500	538	506	226	157	500	360	1	1	45116894	237	-2.41	0.72	12	0.03	-218.00	726.00	1363	20240328	-61.48	502	20250203	4.58	707	-25.74	20250123	502	4.58	20250203	1363	-61.48	20240328	502	4.58	20250203	0.01	N	015260	500	225 억	N	N	19	N	N
125	20250207	130304	57	100.00	KOSPI		전기·전자	N	N	N	N	N	526	1	2	0.19	6411554	12130	30.41	525	548	525	682	368	525	528.57	-2446	564	544	532	512	500	538	506	226	157	500	360	1	1	45116894	237	-2.41	0.72	12	0.03	-218.00	726.00	1363	20240328	-61.41	502	20250203	4.78	707	-25.60	20250123	502	4.78	20250203	1363	-61.41	20240328	502	4.78	20250203	0.01	N	015260	500	225 억	N	N	19	N	N
126	20250207	120304	57	100.00	KOSPI		전기·전자	N	N	N	N	N	529	4	2	0.76	4924750	9305	23.32	525	548	525	682	368	525	529.26	-2446	564	544	532	512	500	538	506	226	157	500	360	1	1	45116894	239	-2.43	0.73	12	0.02	-218.00	726.00	1363	20240328	-61.19	502	20250203	5.38	707	-25.18	20250123	502	5.38	20250203	1363	-61.19	20240328	502	5.38	20250203	0.01	N	015260	500	225 억	N	N	19	N	N
127	20250207	110304	57	100.00	KOSPI		전기·전자	N	N	N	N	N	526	1	2	0.19	4498693	8498	21.30	525	548	525	682	368	525	529.38	-2446	564	544	532	512	500	538	506	226	157	500	360	1	1	45116894	237	-2.41	0.72	12	0.02	-218.00	726.00	1363	20240328	-61.41	502	20250203	4.78	707	-25.60	20250123	502	4.78	20250203	1363	-61.41	20240328	502	4.78	20250203	0.01	N	015260	500	225 억	N	N	19	N	N
128	20250207	100304	57	100.00	KOSPI		전기·전자	N	N	N	N	N	538	13	2	2.48	970686	1824	4.57	525	548	525	682	368	525	532.17	-186	564	544	532	512	500	538	506	226	157	500	360	1	1	45116894	243	-2.47	0.74	12	0.00	-218.00	726.00	1363	20240328	-60.53	502	20250203	7.17	707	-23.90	20250123	502	7.17	20250203	1363	-60.53	20240328	502	7.17	20250203	0.01	N	015260	500	225 억	N	N	19	N	N
129	20250207	090305	57	100.00	KOSPI		전기·전자	N	N	N	N	N	525	0	3	0.00	6300	12	0.03	525	525	525	682	368	525	525.00	-1	564	544	532	512	500	538	506	226	157	500	360	1	1	45116894	237	-2.41	0.72	12	0.00	-218.00	726.00	1363	20240328	-61.48	502	20250203	4.58	707	-25.74	20250123	502	4.58	20250203	1363	-61.48	20240328	502	4.58	20250203	0.01	N	015260	500	225 억	N	N	19	N	N
130	20250206	160259	57	100.00	KOSPI		전기·전자	N	N	N	N	N	525	-5	5	-0.94	20997298	39891	68.62	552	552	520	689	371	530	526.37	841	571	550	533	512	495	542	504	226	159	500	370	1	1	45116894	237	-2.41	0.72	12	0.09	-218.00	726.00	1363	20240328	-61.48	502	20250203	4.58	707	-25.74	20250123	502	4.58	20250203	1363	-61.48	20240328	502	4.58	20250203	0.01	N	015260	500	225 억	N	N	19	N	N
131	20250206	150300	57	100.00	KOSPI		전기·전자	N	N	N	N	N	527	-3	5	-0.57	19949322	37897	65.19	552	552	520	689	371	530	526.41	909	571	550	533	512	495	542	504	226	159	500	370	1	1	45116894	238	-2.42	0.73	12	0.08	-218.00	726.00	1363	20240328	-61.34	502	20250203	4.98	707	-25.46	20250123	502	4.98	20250203	1363	-61.34	20240328	502	4.98	20250203	0.01	N	015260	500	225 억	N	N	10	N	N
132	20250206	140301	57	100.00	KOSPI		전기·전자	N	N	N	N	N	527	-3	5	-0.57	16481145	31304	53.85	552	552	520	689	371	530	526.49	1279	571	550	533	512	495	542	504	226	159	500	370	1	1	45116894	238	-2.42	0.73	12	0.07	-218.00	726.00	1363	20240328	-61.34	502	20250203	4.98	707	-25.46	20250123	502	4.98	20250203	1363	-61.34	20240328	502	4.98	20250203	0.01	N	015260	500	225 억	N	N	10	N	N
133	20250206	130259	57	100.00	KOSPI		전기·전자	N	N	N	N	N	532	2	2	0.38	15860437	30117	51.80	552	552	520	689	371	530	526.63	1279	571	550	533	512	495	542	504	226	159	500	370	1	1	45116894	240	-2.44	0.73	12	0.07	-218.00	726.00	1363	20240328	-60.97	502	20250203	5.98	707	-24.75	20250123	502	5.98	20250203	1363	-60.97	20240328	502	5.98	20250203	0.01	N	015260	500	225 억	N	N	10	N	N
134	20250206	120258	57	100.00	KOSPI		전기·전자	N	N	N	N	N	526	-4	5	-0.75	14166125	26901	46.27	552	552	520	689	371	530	526.60	1231	571	550	533	512	495	542	504	226	159	500	370	1	1	45116894	237	-2.41	0.72	12	0.06	-218.00	726.00	1363	20240328	-61.41	502	20250203	4.78	707	-25.60	20250123	502	4.78	20250203	1363	-61.41	20240328	502	4.78	20250203	0.01	N	015260	500	225 억	N	N	10	N	N
135	20250206	110253	57	100.00	KOSPI		전기·전자	N	N	N	N	N	537	7	2	1.32	3600599	6687	11.50	552	552	530	689	371	530	538.45	-575	571	550	533	512	495	542	504	226	159	500	370	1	1	45116894	242	-2.46	0.74	12	0.01	-218.00	726.00	1363	20240328	-60.60	502	20250203	6.97	707	-24.05	20250123	502	6.97	20250203	1363	-60.60	20240328	502	6.97	20250203	0.01	N	015260	500	225 억	N	N	10	N	N
136	20250206	100259	57	100.00	KOSPI		전기·전자	N	N	N	N	N	531	1	2	0.19	2610593	4823	8.30	552	552	530	689	371	530	541.28	-1184	571	550	533	512	495	542	504	226	159	500	370	1	1	45116894	240	-2.44	0.73	12	0.01	-218.00	726.00	1363	20240328	-61.04	502	20250203	5.78	707	-24.89	20250123	502	5.78	20250203	1363	-61.04	20240328	502	5.78	20250203	0.01	N	015260	500	225 억	N	N	10	N	N
137	20250206	090300	57	100.00	KOSPI		전기·전자	N	N	N	N	N	552	22	2	4.15	220248	399	0.69	552	552	552	689	371	530	552.00	-59	571	550	533	512	495	542	504	226	159	500	370	1	1	45116894	249	-2.53	0.76	12	0.00	-218.00	726.00	1363	20240328	-59.50	502	20250203	9.96	707	-21.92	20250123	502	9.96	20250203	1363	-59.50	20240328	502	9.96	20250203	0.01	N	015260	500	225 억	N	N	10	N	N
138	20250205	160256	57	100.00	KOSPI		전기·전자	N	N	N	N	N	530	7	2	1.34	30832700	58137	111.78	554	554	516	679	367	523	530.35	1504	572	547	529	504	486	560	517	226	156	500	360	1	1	45116894	239	-2.43	0.73	12	0.13	-218.00	726.00	1363	20240328	-61.12	502	20250203	5.58	707	-25.04	20250123	502	5.58	20250203	1363	-61.12	20240328	502	5.58	20250203	0.01	N	015260	500	225 억	N	N	10	N	N
139	20250205	150257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	531	8	2	1.53	27886009	52582	101.10	554	554	516	679	367	523	530.33	1448	572	547	529	504	486	560	517	226	156	500	360	1	1	45116894	240	-2.44	0.73	12	0.12	-218.00	726.00	1363	20240328	-61.04	502	20250203	5.78	707	-24.89	20250123	502	5.78	20250203	1363	-61.04	20240328	502	5.78	20250203	0.01	N	015260	500	225 억	N	N	20	N	N
140	20250205	140257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	537	14	2	2.68	16717141	31725	61.00	554	554	516	679	367	523	526.94	201	572	547	529	504	486	560	517	226	156	500	360	1	1	45116894	242	-2.46	0.74	12	0.07	-218.00	726.00	1363	20240328	-60.60	502	20250203	6.97	707	-24.05	20250123	502	6.97	20250203	1363	-60.60	20240328	502	6.97	20250203	0.01	N	015260	500	225 억	N	N	20	N	N
141	20250205	130258	57	100.00	KOSPI		전기·전자	N	N	N	N	N	533	10	2	1.91	15994048	30371	58.40	554	554	516	679	367	523	526.62	206	572	547	529	504	486	560	517	226	156	500	360	1	1	45116894	240	-2.44	0.73	12	0.07	-218.00	726.00	1363	20240328	-60.90	502	20250203	6.18	707	-24.61	20250123	502	6.18	20250203	1363	-60.90	20240328	502	6.18	20250203	0.01	N	015260	500	225 억	N	N	20	N	N
142	20250205	120258	57	100.00	KOSPI		전기·전자	N	N	N	N	N	528	5	2	0.96	15454602	29350	56.43	554	554	516	679	367	523	526.56	-572	572	547	529	504	486	560	517	226	156	500	360	1	1	45116894	238	-2.42	0.73	12	0.07	-218.00	726.00	1363	20240328	-61.26	502	20250203	5.18	707	-25.32	20250123	502	5.18	20250203	1363	-61.26	20240328	502	5.18	20250203	0.01	N	015260	500	225 억	N	N	20	N	N
143	20250205	110257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	527	4	2	0.76	13669110	25942	49.88	554	554	516	679	367	523	526.91	-436	572	547	529	504	486	560	517	226	156	500	360	1	1	45116894	238	-2.42	0.73	12	0.06	-218.00	726.00	1363	20240328	-61.34	502	20250203	4.98	707	-25.46	20250123	502	4.98	20250203	1363	-61.34	20240328	502	4.98	20250203	0.01	N	015260	500	225 억	N	N	20	N	N
144	20250205	100258	57	100.00	KOSPI		전기·전자	N	N	N	N	N	527	4	2	0.76	9328763	17704	34.04	554	554	516	679	367	523	526.93	-621	572	547	529	504	486	560	517	226	156	500	360	1	1	45116894	238	-2.42	0.73	12	0.04	-218.00	726.00	1363	20240328	-61.34	502	20250203	4.98	707	-25.46	20250123	502	4.98	20250203	1363	-61.34	20240328	502	4.98	20250203	0.01	N	015260	500	225 억	N	N	20	N	N
145	20250205	090301	57	100.00	KOSPI		전기·전자	N	N	N	N	N	527	4	2	0.76	327644	617	1.19	554	554	527	679	367	523	531.03	-17	572	547	529	504	486	560	517	226	156	500	360	1	1	45116894	238	-2.42	0.73	12	0.00	-218.00	726.00	1363	20240328	-61.34	502	20250203	4.98	707	-25.46	20250123	502	4.98	20250203	1363	-61.34	20240328	502	4.98	20250203	0.01	N	015260	500	225 억	N	N	20	N	N
146	20250204	160254	57	100.00	KOSPI		전기·전자	N	N	N	N	N	523	2	2	0.38	27273182	51999	54.78	516	554	511	677	365	521	524.51	1925	584	552	527	495	470	540	483	226	156	500	360	1	1	45116894	236	-2.40	0.72	12	0.12	-218.00	726.00	1363	20240328	-61.63	502	20250203	4.18	707	-26.03	20250123	502	4.18	20250203	1363	-61.63	20240328	502	4.18	20250203	0.01	N	015260	500	225 억	N	N	20	N	N
147	20250204	150255	57	100.00	KOSPI		전기·전자	N	N	N	N	N	527	6	2	1.15	25016160	47689	50.24	516	554	511	677	365	521	524.57	1741	584	552	527	495	470	540	483	226	156	500	360	1	1	45116894	238	-2.42	0.73	12	0.11	-218.00	726.00	1363	20240328	-61.34	502	20250203	4.98	707	-25.46	20250123	502	4.98	20250203	1363	-61.34	20240328	502	4.98	20250203	0.01	N	015260	500	225 억	N	N	3	N	N
148	20250204	140254	57	100.00	KOSPI		전기·전자	N	N	N	N	N	523	2	2	0.38	23224078	44271	46.63	516	554	511	677	365	521	524.59	1656	584	552	527	495	470	540	483	226	156	500	360	1	1	45116894	236	-2.40	0.72	12	0.10	-218.00	726.00	1363	20240328	-61.63	502	20250203	4.18	707	-26.03	20250123	502	4.18	20250203	1363	-61.63	20240328	502	4.18	20250203	0.01	N	015260	500	225 억	N	N	3	N	N
149	20250204	130255	57	100.00	KOSPI		전기·전자	N	N	N	N	N	527	6	2	1.15	18475798	35199	37.08	516	554	511	677	365	521	524.90	1403	584	552	527	495	470	540	483	226	156	500	360	1	1	45116894	238	-2.42	0.73	12	0.08	-218.00	726.00	1363	20240328	-61.34	502	20250203	4.98	707	-25.46	20250123	502	4.98	20250203	1363	-61.34	20240328	502	4.98	20250203	0.01	N	015260	500	225 억	N	N	3	N	N
150	20250204	120257	57	100.00	KOSPI		전기·전자	N	N	N	N	N	522	1	2	0.19	14836798	28269	29.78	516	554	511	677	365	521	524.84	1502	584	552	527	495	470	540	483	226	156	500	360	1	1	45116894	236	-2.39	0.72	12	0.06	-218.00	726.00	1363	20240328	-61.70	502	20250203	3.98	707	-26.17	20250123	502	3.98	20250203	1363	-61.70	20240328	502	3.98	20250203	0.01	N	015260	500	225 억	N	N	3	N	N
151	20250204	110251	57	100.00	KOSPI		전기·전자	N	N	N	N	N	527	6	2	1.15	12025454	22907	24.13	516	554	511	677	365	521	524.97	1405	584	552	527	495	470	540	483	226	156	500	360	1	1	45116894	238	-2.42	0.73	12	0.05	-218.00	726.00	1363	20240328	-61.34	502	20250203	4.98	707	-25.46	20250123	502	4.98	20250203	1363	-61.34	20240328	502	4.98	20250203	0.01	N	015260	500	225 억	N	N	3	N	N
152	20250204	100254	57	100.00	KOSPI		전기·전자	N	N	N	N	N	520	-1	5	-0.19	7412294	14128	14.88	516	554	511	677	365	521	524.65	1367	584	552	527	495	470	540	483	226	156	500	360	1	1	45116894	235	-2.39	0.72	12	0.03	-218.00	726.00	1363	20240328	-61.85	502	20250203	3.59	707	-26.45	20250123	502	3.59	20250203	1363	-61.85	20240328	502	3.59	20250203	0.01	N	015260	500	225 억	N	N	3	N	N
153	20250204	090254	57	100.00	KOSPI		전기·전자	N	N	N	N	N	527	6	2	1.15	381405	737	0.78	516	529	516	677	365	521	517.51	376	584	552	527	495	470	540	483	226	156	500	360	1	1	45116894	238	-2.42	0.73	12	0.00	-218.00	726.00	1363	20240328	-61.34	502	20250203	4.98	707	-25.46	20250123	502	4.98	20250203	1363	-61.34	20240328	502	4.98	20250203	0.01	N	015260	500	225 억	N	N	3	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History