KissMeData/011230/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3405	-115	5	-3.27	736027720	210297	39.57	3560	3615	3405	4575	2465	3520	3499.80	4.22	2043	3760	3640	3530	3410	3300	3585	3355	169	1055	1000	2250	5	1	16902700	576	-7.47	2.40	12	1.24	-456.00	1419.00	5460	20240219	-37.64	2490	20241113	36.75	3745	-9.08	20250203	2975	14.45	20250214	4850	-29.79	20240430	2490	36.75	20241113	0.00	N	011230	1000	169 억	713427	N	N	0	N	N
3	20250228	150304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3480	-40	5	-1.14	663986790	189251	35.61	3560	3615	3410	4575	2465	3520	3508.35	4.22	-742	3760	3640	3530	3410	3300	3585	3355	169	1055	1000	2250	5	1	16902700	588	-7.63	2.45	12	1.12	-456.00	1419.00	5460	20240219	-36.26	2490	20241113	39.76	3745	-7.08	20250203	2975	16.97	20250214	4850	-28.25	20240430	2490	39.76	20241113	0.00	N	011230	1000	169 억	713427	N	N	0	N	N
4	20250228	140305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3465	-55	5	-1.56	592573825	168681	31.74	3560	3615	3410	4575	2465	3520	3512.88	4.22	1586	3760	3640	3530	3410	3300	3585	3355	169	1055	1000	2250	5	1	16902700	586	-7.60	2.44	12	1.00	-456.00	1419.00	5460	20240219	-36.54	2490	20241113	39.16	3745	-7.48	20250203	2975	16.47	20250214	4850	-28.56	20240430	2490	39.16	20241113	0.00	N	011230	1000	169 억	713427	N	N	0	N	N
5	20250228	130305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3515	-5	5	-0.14	530082550	150667	28.35	3560	3615	3410	4575	2465	3520	3518.21	4.22	6298	3760	3640	3530	3410	3300	3585	3355	169	1055	1000	2250	5	1	16902700	594	-7.71	2.48	12	0.89	-456.00	1419.00	5460	20240219	-35.62	2490	20241113	41.16	3745	-6.14	20250203	2975	18.15	20250214	4850	-27.53	20240430	2490	41.16	20241113	0.00	N	011230	1000	169 억	713427	N	N	0	N	N
6	20250228	120303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3520	0	3	0.00	497193025	141284	26.58	3560	3615	3410	4575	2465	3520	3519.09	4.22	4289	3760	3640	3530	3410	3300	3585	3355	169	1055	1000	2250	5	1	16902700	595	-7.72	2.48	12	0.84	-456.00	1419.00	5460	20240219	-35.53	2490	20241113	41.37	3745	-6.01	20250203	2975	18.32	20250214	4850	-27.42	20240430	2490	41.37	20241113	0.00	N	011230	1000	169 억	713427	N	N	0	N	N
7	20250228	110304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3520	0	3	0.00	414962330	117937	22.19	3560	3615	3410	4575	2465	3520	3518.48	4.22	-3260	3760	3640	3530	3410	3300	3585	3355	169	1055	1000	2250	5	1	16902700	595	-7.72	2.48	12	0.70	-456.00	1419.00	5460	20240219	-35.53	2490	20241113	41.37	3745	-6.01	20250203	2975	18.32	20250214	4850	-27.42	20240430	2490	41.37	20241113	0.00	N	011230	1000	169 억	713427	N	N	0	N	N
8	20250228	100303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3535	15	2	0.43	319908840	90919	17.11	3560	3615	3410	4575	2465	3520	3518.57	4.22	-7586	3760	3640	3530	3410	3300	3585	3355	169	1055	1000	2250	5	1	16902700	598	-7.75	2.49	12	0.54	-456.00	1419.00	5460	20240219	-35.26	2490	20241113	41.97	3745	-5.61	20250203	2975	18.82	20250214	4850	-27.11	20240430	2490	41.97	20241113	0.00	N	011230	1000	169 억	713427	N	N	0	N	N
9	20250228	090304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3410	-110	5	-3.12	122143410	34604	6.51	3560	3615	3410	4575	2465	3520	3530.50	4.22	-9482	3760	3640	3530	3410	3300	3585	3355	169	1055	1000	2250	5	1	16902700	576	-7.48	2.40	12	0.20	-456.00	1419.00	5460	20240219	-37.55	2490	20241113	36.95	3745	-8.95	20250203	2975	14.62	20250214	4850	-29.69	20240430	2490	36.95	20241113	0.00	N	011230	1000	169 억	713427	N	N	0	N	N
10	20250227	160303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3520	120	2	3.53	1863682940	529784	49.61	3535	3650	3420	4420	2380	3400	3517.82	3.83	65671	3863	3631	3318	3086	2773	3747	3202	169	1020	1000	2170	5	1	16902700	595	-7.72	2.48	12	3.13	-456.00	1419.00	5460	20240219	-35.53	2490	20241113	41.37	3745	-6.01	20250203	2975	18.32	20250214	4850	-27.42	20240430	2490	41.37	20241113	0.00	N	011230	1000	169 억	647037	N	N	10	N	N
11	20250227	150302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3500	100	2	2.94	1775265615	504634	47.25	3535	3650	3420	4420	2380	3400	3517.93	3.83	65725	3863	3631	3318	3086	2773	3747	3202	169	1020	1000	2170	5	1	16902700	592	-7.68	2.47	12	2.99	-456.00	1419.00	5460	20240219	-35.90	2490	20241113	40.56	3745	-6.54	20250203	2975	17.65	20250214	4850	-27.84	20240430	2490	40.56	20241113	0.00	N	011230	1000	169 억	647037	N	N	10	N	N
12	20250227	140303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3475	75	2	2.21	1679298885	476835	44.65	3535	3650	3420	4420	2380	3400	3521.77	3.83	64867	3863	3631	3318	3086	2773	3747	3202	169	1020	1000	2170	5	1	16902700	587	-7.62	2.45	12	2.82	-456.00	1419.00	5460	20240219	-36.36	2490	20241113	39.56	3745	-7.21	20250203	2975	16.81	20250214	4850	-28.35	20240430	2490	39.56	20241113	0.00	N	011230	1000	169 억	647037	N	N	10	N	N
13	20250227	130302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3490	90	2	2.65	1576875410	447625	41.92	3535	3650	3420	4420	2380	3400	3522.77	3.83	68413	3863	3631	3318	3086	2773	3747	3202	169	1020	1000	2170	5	1	16902700	590	-7.65	2.46	12	2.65	-456.00	1419.00	5460	20240219	-36.08	2490	20241113	40.16	3745	-6.81	20250203	2975	17.31	20250214	4850	-28.04	20240430	2490	40.16	20241113	0.00	N	011230	1000	169 억	647037	N	N	10	N	N
14	20250227	120301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3540	140	2	4.12	1426866845	404943	37.92	3535	3650	3420	4420	2380	3400	3523.63	3.83	64148	3863	3631	3318	3086	2773	3747	3202	169	1020	1000	2170	5	1	16902700	598	-7.76	2.49	12	2.40	-456.00	1419.00	5460	20240219	-35.16	2490	20241113	42.17	3745	-5.47	20250203	2975	18.99	20250214	4850	-27.01	20240430	2490	42.17	20241113	0.00	N	011230	1000	169 억	647037	N	N	10	N	N
15	20250227	110304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3510	110	2	3.24	1343765305	381352	35.71	3535	3650	3420	4420	2380	3400	3523.70	3.83	57020	3863	3631	3318	3086	2773	3747	3202	169	1020	1000	2170	5	1	16902700	593	-7.70	2.47	12	2.26	-456.00	1419.00	5460	20240219	-35.71	2490	20241113	40.96	3745	-6.28	20250203	2975	17.98	20250214	4850	-27.63	20240430	2490	40.96	20241113	0.00	N	011230	1000	169 억	647037	N	N	10	N	N
16	20250227	100312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3520	120	2	3.53	1174738255	332946	31.18	3535	3650	3420	4420	2380	3400	3528.32	3.83	37532	3863	3631	3318	3086	2773	3747	3202	169	1020	1000	2170	5	1	16902700	595	-7.72	2.48	12	1.97	-456.00	1419.00	5460	20240219	-35.53	2490	20241113	41.37	3745	-6.01	20250203	2975	18.32	20250214	4850	-27.42	20240430	2490	41.37	20241113	0.00	N	011230	1000	169 억	647037	N	N	10	N	N
17	20250227	090311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3455	55	2	1.62	240228685	68948	6.46	3535	3535	3420	4420	2380	3400	3484.23	3.83	-21644	3863	3631	3318	3086	2773	3747	3202	169	1020	1000	2170	5	1	16902700	584	-7.58	2.43	12	0.41	-456.00	1419.00	5460	20240219	-36.72	2490	20241113	38.76	3745	-7.74	20250203	2975	16.13	20250214	4850	-28.76	20240430	2490	38.76	20241113	0.00	N	011230	1000	169 억	647037	N	N	10	N	N
18	20250226	160301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3400	405	2	13.52	3550989090	1065506	2443.82	3030	3550	3005	3890	2100	2995	3332.69	3.02	140418	3068	3031	3013	2976	2958	3022	2967	169	895	1000	1910	5	1	16902700	575	-7.46	2.40	12	6.30	-456.00	1419.00	5460	20240219	-37.73	2490	20241113	36.55	3745	-9.21	20250203	2975	14.29	20250214	4850	-29.90	20240430	2490	36.55	20241113	0.00	N	011230	1000	169 억	510732	N	N	10	N	N
19	20250226	150302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3360	365	2	12.19	3352955255	1007244	2310.19	3030	3550	3005	3890	2100	2995	3328.86	3.02	136664	3068	3031	3013	2976	2958	3022	2967	169	895	1000	1910	5	1	16902700	568	-7.37	2.37	12	5.96	-456.00	1419.00	5460	20240219	-38.46	2490	20241113	34.94	3745	-10.28	20250203	2975	12.94	20250214	4850	-30.72	20240430	2490	34.94	20241113	0.00	N	011230	1000	169 억	510732	N	N	4	N	N
20	20250226	140303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3320	325	2	10.85	1953587275	597594	1370.63	3030	3420	3005	3890	2100	2995	3269.11	3.02	72969	3068	3031	3013	2976	2958	3022	2967	169	895	1000	1910	5	1	16902700	561	-7.28	2.34	12	3.54	-456.00	1419.00	5460	20240219	-39.19	2490	20241113	33.33	3745	-11.35	20250203	2975	11.60	20250214	4850	-31.55	20240430	2490	33.33	20241113	0.00	N	011230	1000	169 억	510732	N	N	4	N	N
21	20250226	130303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3245	250	2	8.35	1549017595	475892	1091.50	3030	3420	3005	3890	2100	2995	3255.00	3.02	47471	3068	3031	3013	2976	2958	3022	2967	169	895	1000	1910	5	1	16902700	548	-7.12	2.29	12	2.82	-456.00	1419.00	5460	20240219	-40.57	2490	20241113	30.32	3745	-13.35	20250203	2975	9.08	20250214	4850	-33.09	20240430	2490	30.32	20241113	0.00	N	011230	1000	169 억	510732	N	N	4	N	N
22	20250226	120303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3205	210	2	7.01	1383265290	424590	973.83	3030	3420	3005	3890	2100	2995	3257.92	3.02	42693	3068	3031	3013	2976	2958	3022	2967	169	895	1000	1910	5	1	16902700	542	-7.03	2.26	12	2.51	-456.00	1419.00	5460	20240219	-41.30	2490	20241113	28.71	3745	-14.42	20250203	2975	7.73	20250214	4850	-33.92	20240430	2490	28.71	20241113	0.00	N	011230	1000	169 억	510732	N	N	4	N	N
23	20250226	110301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3205	210	2	7.01	248569665	79618	182.61	3030	3220	3005	3890	2100	2995	3122.11	3.02	5281	3068	3031	3013	2976	2958	3022	2967	169	895	1000	1910	5	1	16902700	542	-7.03	2.26	12	0.47	-456.00	1419.00	5460	20240219	-41.30	2490	20241113	28.71	3745	-14.42	20250203	2975	7.73	20250214	4850	-33.92	20240430	2490	28.71	20241113	0.00	N	011230	1000	169 억	510732	N	N	4	N	N
24	20250226	100301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3050	55	2	1.84	50609785	16675	38.25	3030	3060	3005	3890	2100	2995	3035.19	3.02	-1698	3068	3031	3013	2976	2958	3022	2967	169	895	1000	1910	5	1	16902700	516	-6.69	2.15	12	0.10	-456.00	1419.00	5460	20240219	-44.14	2490	20241113	22.49	3745	-18.56	20250203	2975	2.52	20250214	4850	-37.11	20240430	2490	22.49	20241113	0.00	N	011230	1000	169 억	510732	N	N	4	N	N
25	20250226	090304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3005	10	2	0.33	4737710	1565	3.59	3030	3030	3005	3890	2100	2995	3028.36	3.02	-217	3068	3031	3013	2976	2958	3022	2967	169	895	1000	1910	5	1	16902700	508	-6.59	2.12	12	0.01	-456.00	1419.00	5460	20240219	-44.96	2490	20241113	20.68	3745	-19.76	20250203	2975	1.01	20250214	4850	-38.04	20240430	2490	20.68	20241113	0.00	N	011230	1000	169 억	510732	N	N	4	N	N
26	20250225	160301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2995	-10	5	-0.33	122850730	40918	82.01	3030	3050	2995	3905	2105	3005	3002.36	3.01	1354	3085	3045	3020	2980	2955	3032	2967	169	900	1000	1920	5	1	16902700	506	-6.57	2.11	12	0.24	-456.00	1419.00	5460	20240219	-45.15	2490	20241113	20.28	3745	-20.03	20250203	2975	0.67	20250214	4850	-38.25	20240430	2490	20.28	20241113	0.00	N	011230	1000	169 억	509148	N	N	4	N	N
27	20250225	150301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2995	-10	5	-0.33	95086315	31650	63.44	3030	3050	2995	3905	2105	3005	3004.31	3.01	1321	3085	3045	3020	2980	2955	3032	2967	169	900	1000	1920	5	1	16902700	506	-6.57	2.11	12	0.19	-456.00	1419.00	5460	20240219	-45.15	2490	20241113	20.28	3745	-20.03	20250203	2975	0.67	20250214	4850	-38.25	20240430	2490	20.28	20241113	0.00	N	011230	1000	169 억	509148	N	N	2	N	N
28	20250225	140300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3000	-5	5	-0.17	89532680	29799	59.73	3030	3050	2995	3905	2105	3005	3004.55	3.01	1844	3085	3045	3020	2980	2955	3032	2967	169	900	1000	1920	5	1	16902700	507	-6.58	2.11	12	0.18	-456.00	1419.00	5460	20240219	-45.05	2490	20241113	20.48	3745	-19.89	20250203	2975	0.84	20250214	4850	-38.14	20240430	2490	20.48	20241113	0.00	N	011230	1000	169 억	509148	N	N	2	N	N
29	20250225	130301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3020	15	2	0.50	81497695	27122	54.36	3030	3050	2995	3905	2105	3005	3004.86	3.01	556	3085	3045	3020	2980	2955	3032	2967	169	900	1000	1920	5	1	16902700	510	-6.62	2.13	12	0.16	-456.00	1419.00	5460	20240219	-44.69	2490	20241113	21.29	3745	-19.36	20250203	2975	1.51	20250214	4850	-37.73	20240430	2490	21.29	20241113	0.00	N	011230	1000	169 억	509148	N	N	2	N	N
30	20250225	120300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	10	2	0.33	74425890	24771	49.65	3030	3050	2995	3905	2105	3005	3004.56	3.01	997	3085	3045	3020	2980	2955	3032	2967	169	900	1000	1920	5	1	16902700	510	-6.61	2.12	12	0.15	-456.00	1419.00	5460	20240219	-44.78	2490	20241113	21.08	3745	-19.49	20250203	2975	1.34	20250214	4850	-37.84	20240430	2490	21.08	20241113	0.00	N	011230	1000	169 억	509148	N	N	2	N	N
31	20250225	110301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3030	25	2	0.83	42802440	14225	28.51	3030	3050	3000	3905	2105	3005	3008.96	3.01	1408	3085	3045	3020	2980	2955	3032	2967	169	900	1000	1920	5	1	16902700	512	-6.64	2.14	12	0.08	-456.00	1419.00	5460	20240219	-44.51	2490	20241113	21.69	3745	-19.09	20250203	2975	1.85	20250214	4850	-37.53	20240430	2490	21.69	20241113	0.00	N	011230	1000	169 억	509148	N	N	2	N	N
32	20250225	100259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3005	0	3	0.00	31886485	10597	21.24	3030	3050	3000	3905	2105	3005	3009.01	3.01	982	3085	3045	3020	2980	2955	3032	2967	169	900	1000	1920	5	1	16902700	508	-6.59	2.12	12	0.06	-456.00	1419.00	5460	20240219	-44.96	2490	20241113	20.68	3745	-19.76	20250203	2975	1.01	20250214	4850	-38.04	20240430	2490	20.68	20241113	0.00	N	011230	1000	169 억	509148	N	N	2	N	N
33	20250225	090301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3005	0	3	0.00	1963665	653	1.31	3030	3030	3000	3905	2105	3005	3007.14	3.01	98	3085	3045	3020	2980	2955	3032	2967	169	900	1000	1920	5	1	16902700	508	-6.59	2.12	12	0.00	-456.00	1419.00	5460	20240219	-44.96	2490	20241113	20.68	3745	-19.76	20250203	2975	1.01	20250214	4850	-38.04	20240430	2490	20.68	20241113	0.00	N	011230	1000	169 억	509148	N	N	2	N	N
34	20250224	160258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3005	-40	5	-1.31	149812100	49749	77.10	3045	3060	2995	3955	2135	3045	3011.36	3.04	-3053	3171	3107	3071	3007	2971	3090	2990	169	910	1000	1940	5	1	16902700	508	-6.59	2.12	12	0.29	-456.00	1419.00	5460	20240219	-44.96	2490	20241113	20.68	3745	-19.76	20250203	2975	1.01	20250214	4850	-38.04	20240430	2490	20.68	20241113	0.00	N	011230	1000	169 억	513499	N	N	2	N	N
35	20250224	150259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	-30	5	-0.99	144218980	47888	74.21	3045	3060	2995	3955	2135	3045	3011.59	3.04	-2345	3171	3107	3071	3007	2971	3090	2990	169	910	1000	1940	5	1	16902700	510	-6.61	2.12	12	0.28	-456.00	1419.00	5460	20240219	-44.78	2490	20241113	21.08	3745	-19.49	20250203	2975	1.34	20250214	4850	-37.84	20240430	2490	21.08	20241113	0.00	N	011230	1000	169 억	513499	N	N	7	N	N
36	20250224	140259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	-30	5	-0.99	138184770	45881	71.10	3045	3060	2995	3955	2135	3045	3011.81	3.04	-2472	3171	3107	3071	3007	2971	3090	2990	169	910	1000	1940	5	1	16902700	510	-6.61	2.12	12	0.27	-456.00	1419.00	5460	20240219	-44.78	2490	20241113	21.08	3745	-19.49	20250203	2975	1.34	20250214	4850	-37.84	20240430	2490	21.08	20241113	0.00	N	011230	1000	169 억	513499	N	N	7	N	N
37	20250224	130258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3005	-40	5	-1.31	113215215	37548	58.19	3045	3060	2995	3955	2135	3045	3015.21	3.04	-2604	3171	3107	3071	3007	2971	3090	2990	169	910	1000	1940	5	1	16902700	508	-6.59	2.12	12	0.22	-456.00	1419.00	5460	20240219	-44.96	2490	20241113	20.68	3745	-19.76	20250203	2975	1.01	20250214	4850	-38.04	20240430	2490	20.68	20241113	0.00	N	011230	1000	169 억	513499	N	N	7	N	N
38	20250224	120258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3020	-25	5	-0.82	92868880	30782	47.70	3045	3060	2995	3955	2135	3045	3016.99	3.04	-3240	3171	3107	3071	3007	2971	3090	2990	169	910	1000	1940	5	1	16902700	510	-6.62	2.13	12	0.18	-456.00	1419.00	5460	20240219	-44.69	2490	20241113	21.29	3745	-19.36	20250203	2975	1.51	20250214	4850	-37.73	20240430	2490	21.29	20241113	0.00	N	011230	1000	169 억	513499	N	N	7	N	N
39	20250224	110258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3005	-40	5	-1.31	88084770	29192	45.24	3045	3060	2995	3955	2135	3045	3017.43	3.04	-3038	3171	3107	3071	3007	2971	3090	2990	169	910	1000	1940	5	1	16902700	508	-6.59	2.12	12	0.17	-456.00	1419.00	5460	20240219	-44.96	2490	20241113	20.68	3745	-19.76	20250203	2975	1.01	20250214	4850	-38.04	20240430	2490	20.68	20241113	0.00	N	011230	1000	169 억	513499	N	N	7	N	N
40	20250224	100257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2995	-50	5	-1.64	72080205	23871	36.99	3045	3060	2995	3955	2135	3045	3019.57	3.04	-3746	3171	3107	3071	3007	2971	3090	2990	169	910	1000	1940	5	1	16902700	506	-6.57	2.11	12	0.14	-456.00	1419.00	5460	20240219	-45.15	2490	20241113	20.28	3745	-20.03	20250203	2975	0.67	20250214	4850	-38.25	20240430	2490	20.28	20241113	0.00	N	011230	1000	169 억	513499	N	N	7	N	N
41	20250224	090259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	-30	5	-0.99	15130580	4986	7.73	3045	3045	3015	3955	2135	3045	3034.61	3.04	510	3171	3107	3071	3007	2971	3090	2990	169	910	1000	1940	5	1	16902700	510	-6.61	2.12	12	0.03	-456.00	1419.00	5460	20240219	-44.78	2490	20241113	21.08	3745	-19.49	20250203	2975	1.34	20250214	4850	-37.84	20240430	2490	21.08	20241113	0.00	N	011230	1000	169 억	513499	N	N	7	N	N
42	20250221	160257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3045	-5	5	-0.16	196423730	64211	55.34	3070	3135	3035	3965	2135	3050	3059.04	3.03	-1510	3106	3077	3041	3012	2976	3092	3027	169	915	1000	1950	5	1	16902700	515	-6.68	2.15	12	0.38	-456.00	1419.00	5460	20240219	-44.23	2490	20241113	22.29	3745	-18.69	20250203	2975	2.35	20250214	4850	-37.22	20240430	2490	22.29	20241113	0.00	N	011230	1000	169 억	512357	N	N	7	N	N
43	20250221	150259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3040	-10	5	-0.33	176691760	57724	49.75	3070	3135	3040	3965	2135	3050	3060.98	3.03	-1266	3106	3077	3041	3012	2976	3092	3027	169	915	1000	1950	5	1	16902700	514	-6.67	2.14	12	0.34	-456.00	1419.00	5460	20240219	-44.32	2490	20241113	22.09	3745	-18.83	20250203	2975	2.18	20250214	4850	-37.32	20240430	2490	22.09	20241113	0.00	N	011230	1000	169 억	512357	N	N	18	N	N
44	20250221	140257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3055	5	2	0.16	164635190	53764	46.33	3070	3135	3040	3965	2135	3050	3062.18	3.03	-1262	3106	3077	3041	3012	2976	3092	3027	169	915	1000	1950	5	1	16902700	516	-6.70	2.15	12	0.32	-456.00	1419.00	5460	20240219	-44.05	2490	20241113	22.69	3745	-18.42	20250203	2975	2.69	20250214	4850	-37.01	20240430	2490	22.69	20241113	0.00	N	011230	1000	169 억	512357	N	N	18	N	N
45	20250221	130257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3060	10	2	0.33	146015275	47658	41.07	3070	3135	3040	3965	2135	3050	3063.81	3.03	340	3106	3077	3041	3012	2976	3092	3027	169	915	1000	1950	5	1	16902700	517	-6.71	2.16	12	0.28	-456.00	1419.00	5460	20240219	-43.96	2490	20241113	22.89	3745	-18.29	20250203	2975	2.86	20250214	4850	-36.91	20240430	2490	22.89	20241113	0.00	N	011230	1000	169 억	512357	N	N	18	N	N
46	20250221	120258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3040	-10	5	-0.33	138487235	45194	38.95	3070	3135	3040	3965	2135	3050	3064.28	3.03	343	3106	3077	3041	3012	2976	3092	3027	169	915	1000	1950	5	1	16902700	514	-6.67	2.14	12	0.27	-456.00	1419.00	5460	20240219	-44.32	2490	20241113	22.09	3745	-18.83	20250203	2975	2.18	20250214	4850	-37.32	20240430	2490	22.09	20241113	0.00	N	011230	1000	169 억	512357	N	N	18	N	N
47	20250221	110257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3065	15	2	0.49	119170745	38856	33.49	3070	3135	3045	3965	2135	3050	3066.98	3.03	2396	3106	3077	3041	3012	2976	3092	3027	169	915	1000	1950	5	1	16902700	518	-6.72	2.16	12	0.23	-456.00	1419.00	5460	20240219	-43.86	2490	20241113	23.09	3745	-18.16	20250203	2975	3.03	20250214	4850	-36.80	20240430	2490	23.09	20241113	0.00	N	011230	1000	169 억	512357	N	N	18	N	N
48	20250221	100257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3050	0	3	0.00	106581355	34731	29.93	3070	3135	3045	3965	2135	3050	3068.77	3.03	2808	3106	3077	3041	3012	2976	3092	3027	169	915	1000	1950	5	1	16902700	516	-6.69	2.15	12	0.21	-456.00	1419.00	5460	20240219	-44.14	2490	20241113	22.49	3745	-18.56	20250203	2975	2.52	20250214	4850	-37.11	20240430	2490	22.49	20241113	0.00	N	011230	1000	169 억	512357	N	N	18	N	N
49	20250221	090258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3090	40	2	1.31	29032975	9459	8.15	3070	3090	3050	3965	2135	3050	3069.35	3.03	4450	3106	3077	3041	3012	2976	3092	3027	169	915	1000	1950	5	1	16902700	522	-6.78	2.18	12	0.06	-456.00	1419.00	5460	20240219	-43.41	2490	20241113	24.10	3745	-17.49	20250203	2975	3.87	20250214	4850	-36.29	20240430	2490	24.10	20241113	0.00	N	011230	1000	169 억	512357	N	N	18	N	N
50	20250220	160256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3050	35	2	1.16	255728475	84221	199.68	3015	3070	3005	3915	2115	3015	3036.38	2.94	17099	3065	3040	3025	3000	2985	3032	2992	169	900	1000	1920	5	1	16902700	516	-6.69	2.15	12	0.50	-456.00	1419.00	5460	20240219	-44.14	2490	20241113	22.49	3745	-18.56	20250203	2975	2.52	20250214	5120	-40.43	20240220	2490	22.49	20241113	0.00	N	011230	1000	169 억	496701	N	N	18	N	N
51	20250220	150257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3050	35	2	1.16	248458095	81836	194.03	3015	3070	3005	3915	2115	3015	3036.05	2.94	17866	3065	3040	3025	3000	2985	3032	2992	169	900	1000	1920	5	1	16902700	516	-6.69	2.15	12	0.48	-456.00	1419.00	5460	20240219	-44.14	2490	20241113	22.49	3745	-18.56	20250203	2975	2.52	20250214	5120	-40.43	20240220	2490	22.49	20241113	0.00	N	011230	1000	169 억	496701	N	N	2	N	N
52	20250220	140258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3020	5	2	0.17	124061385	41049	97.32	3015	3040	3005	3915	2115	3015	3022.28	2.94	757	3065	3040	3025	3000	2985	3032	2992	169	900	1000	1920	5	1	16902700	510	-6.62	2.13	12	0.24	-456.00	1419.00	5460	20240219	-44.69	2490	20241113	21.29	3745	-19.36	20250203	2975	1.51	20250214	5120	-41.02	20240220	2490	21.29	20241113	0.00	N	011230	1000	169 억	496701	N	N	2	N	N
53	20250220	130256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3040	25	2	0.83	116202255	38455	91.17	3015	3040	3005	3915	2115	3015	3021.77	2.94	835	3065	3040	3025	3000	2985	3032	2992	169	900	1000	1920	5	1	16902700	514	-6.67	2.14	12	0.23	-456.00	1419.00	5460	20240219	-44.32	2490	20241113	22.09	3745	-18.83	20250203	2975	2.18	20250214	5120	-40.62	20240220	2490	22.09	20241113	0.00	N	011230	1000	169 억	496701	N	N	2	N	N
54	20250220	120256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3030	15	2	0.50	88679800	29398	69.70	3015	3040	3005	3915	2115	3015	3016.52	2.94	937	3065	3040	3025	3000	2985	3032	2992	169	900	1000	1920	5	1	16902700	512	-6.64	2.14	12	0.17	-456.00	1419.00	5460	20240219	-44.51	2490	20241113	21.69	3745	-19.09	20250203	2975	1.85	20250214	5120	-40.82	20240220	2490	21.69	20241113	0.00	N	011230	1000	169 억	496701	N	N	2	N	N
55	20250220	110256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	0	3	0.00	83176580	27574	65.38	3015	3040	3005	3915	2115	3015	3016.49	2.94	163	3065	3040	3025	3000	2985	3032	2992	169	900	1000	1920	5	1	16902700	510	-6.61	2.12	12	0.16	-456.00	1419.00	5460	20240219	-44.78	2490	20241113	21.08	3745	-19.49	20250203	2975	1.34	20250214	5120	-41.11	20240220	2490	21.08	20241113	0.00	N	011230	1000	169 억	496701	N	N	2	N	N
56	20250220	100255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3010	-5	5	-0.17	42760490	14192	33.65	3015	3030	3010	3915	2115	3015	3013.00	2.94	-160	3065	3040	3025	3000	2985	3032	2992	169	900	1000	1920	5	1	16902700	509	-6.60	2.12	12	0.08	-456.00	1419.00	5460	20240219	-44.87	2490	20241113	20.88	3745	-19.63	20250203	2975	1.18	20250214	5120	-41.21	20240220	2490	20.88	20241113	0.00	N	011230	1000	169 억	496701	N	N	2	N	N
57	20250220	090257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	0	3	0.00	8101305	2687	6.37	3015	3015	3015	3915	2115	3015	3015.00	2.94	2076	3065	3040	3025	3000	2985	3032	2992	169	900	1000	1920	5	1	16902700	510	-6.61	2.12	12	0.02	-456.00	1419.00	5460	20240219	-44.78	2490	20241113	21.08	3745	-19.49	20250203	2975	1.34	20250214	5120	-41.11	20240220	2490	21.08	20241113	0.00	N	011230	1000	169 억	496701	N	N	2	N	N
58	20250219	160255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	-5	5	-0.17	126224160	41827	79.83	3020	3050	3010	3925	2115	3020	3017.77	2.91	5261	3133	3076	3038	2981	2943	3057	2962	169	905	1000	1930	5	1	16902700	510	-6.61	2.12	12	0.25	-456.00	1419.00	5460	20240219	-44.78	2490	20241113	21.08	3745	-19.49	20250203	2975	1.34	20250214	5460	-44.78	20240219	2490	21.08	20241113	0.00	N	011230	1000	169 억	492413	N	N	2	N	N
59	20250219	150257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	-5	5	-0.17	123093005	40788	77.84	3020	3050	3010	3925	2115	3020	3017.87	2.91	5263	3133	3076	3038	2981	2943	3057	2962	169	905	1000	1930	5	1	16902700	510	-6.61	2.12	12	0.24	-456.00	1419.00	5460	20240219	-44.78	2490	20241113	21.08	3745	-19.49	20250203	2975	1.34	20250214	5460	-44.78	20240219	2490	21.08	20241113	0.00	N	011230	1000	169 억	492413	N	N	0	N	N
60	20250219	140255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	-5	5	-0.17	103861955	34412	65.68	3020	3050	3010	3925	2115	3020	3018.19	2.91	5311	3133	3076	3038	2981	2943	3057	2962	169	905	1000	1930	5	1	16902700	510	-6.61	2.12	12	0.20	-456.00	1419.00	5460	20240219	-44.78	2490	20241113	21.08	3745	-19.49	20250203	2975	1.34	20250214	5460	-44.78	20240219	2490	21.08	20241113	0.00	N	011230	1000	169 억	492413	N	N	0	N	N
61	20250219	130255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3030	10	2	0.33	92736225	30731	58.65	3020	3050	3010	3925	2115	3020	3017.68	2.91	5209	3133	3076	3038	2981	2943	3057	2962	169	905	1000	1930	5	1	16902700	512	-6.64	2.14	12	0.18	-456.00	1419.00	5460	20240219	-44.51	2490	20241113	21.69	3745	-19.09	20250203	2975	1.85	20250214	5460	-44.51	20240219	2490	21.69	20241113	0.00	N	011230	1000	169 억	492413	N	N	0	N	N
62	20250219	120255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3020	0	3	0.00	88466955	29322	55.96	3020	3050	3010	3925	2115	3020	3017.08	2.91	5676	3133	3076	3038	2981	2943	3057	2962	169	905	1000	1930	5	1	16902700	510	-6.62	2.13	12	0.17	-456.00	1419.00	5460	20240219	-44.69	2490	20241113	21.29	3745	-19.36	20250203	2975	1.51	20250214	5460	-44.69	20240219	2490	21.29	20241113	0.00	N	011230	1000	169 억	492413	N	N	0	N	N
63	20250219	110256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3030	10	2	0.33	64412055	21347	40.74	3020	3050	3010	3925	2115	3020	3017.38	2.91	6062	3133	3076	3038	2981	2943	3057	2962	169	905	1000	1930	5	1	16902700	512	-6.64	2.14	12	0.13	-456.00	1419.00	5460	20240219	-44.51	2490	20241113	21.69	3745	-19.09	20250203	2975	1.85	20250214	5460	-44.51	20240219	2490	21.69	20241113	0.00	N	011230	1000	169 억	492413	N	N	0	N	N
64	20250219	100255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3020	0	3	0.00	48005470	15919	30.38	3020	3050	3010	3925	2115	3020	3015.61	2.91	6456	3133	3076	3038	2981	2943	3057	2962	169	905	1000	1930	5	1	16902700	510	-6.62	2.13	12	0.09	-456.00	1419.00	5460	20240219	-44.69	2490	20241113	21.29	3745	-19.36	20250203	2975	1.51	20250214	5460	-44.69	20240219	2490	21.29	20241113	0.00	N	011230	1000	169 억	492413	N	N	0	N	N
65	20250219	090256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3020	0	3	0.00	4415240	1462	2.79	3020	3020	3020	3925	2115	3020	3020.00	2.91	-65	3133	3076	3038	2981	2943	3057	2962	169	905	1000	1930	5	1	16902700	510	-6.62	2.13	12	0.01	-456.00	1419.00	5460	20240219	-44.69	2490	20241113	21.29	3745	-19.36	20250203	2975	1.51	20250214	5460	-44.69	20240219	2490	21.29	20241113	0.00	N	011230	1000	169 억	492413	N	N	0	N	N
66	20250218	160254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3020	-10	5	-0.33	158141430	52353	102.24	3095	3095	3000	3935	2125	3030	3020.68	2.95	-8500	3110	3070	3035	2995	2960	3090	3015	169	905	1000	1930	5	1	16902700	510	-6.62	2.13	12	0.31	-456.00	1419.00	5460	20240219	-44.69	2490	20241113	21.29	3745	-19.36	20250203	2975	1.51	20250214	5460	-44.69	20240219	2490	21.29	20241113	0.00	N	011230	1000	169 억	499134	N	N	0	N	N
67	20250218	150255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	-15	5	-0.50	152586845	50513	98.65	3095	3095	3000	3935	2125	3030	3020.74	2.95	-8247	3110	3070	3035	2995	2960	3090	3015	169	905	1000	1930	5	1	16902700	510	-6.61	2.12	12	0.30	-456.00	1419.00	5460	20240219	-44.78	2490	20241113	21.08	3745	-19.49	20250203	2975	1.34	20250214	5460	-44.78	20240219	2490	21.08	20241113	0.00	N	011230	1000	169 억	499134	N	N	0	N	N
68	20250218	140255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3020	-10	5	-0.33	147988015	48988	95.67	3095	3095	3000	3935	2125	3030	3020.90	2.95	-8269	3110	3070	3035	2995	2960	3090	3015	169	905	1000	1930	5	1	16902700	510	-6.62	2.13	12	0.29	-456.00	1419.00	5460	20240219	-44.69	2490	20241113	21.29	3745	-19.36	20250203	2975	1.51	20250214	5460	-44.69	20240219	2490	21.29	20241113	0.00	N	011230	1000	169 억	499134	N	N	0	N	N
69	20250218	130254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3030	0	3	0.00	135559230	44867	87.62	3095	3095	3000	3935	2125	3030	3021.36	2.95	-7233	3110	3070	3035	2995	2960	3090	3015	169	905	1000	1930	5	1	16902700	512	-6.64	2.14	12	0.27	-456.00	1419.00	5460	20240219	-44.51	2490	20241113	21.69	3745	-19.09	20250203	2975	1.85	20250214	5460	-44.51	20240219	2490	21.69	20241113	0.00	N	011230	1000	169 억	499134	N	N	0	N	N
70	20250218	120255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3010	-20	5	-0.66	113617970	37598	73.42	3095	3095	3000	3935	2125	3030	3021.92	2.95	-7524	3110	3070	3035	2995	2960	3090	3015	169	905	1000	1930	5	1	16902700	509	-6.60	2.12	12	0.22	-456.00	1419.00	5460	20240219	-44.87	2490	20241113	20.88	3745	-19.63	20250203	2975	1.18	20250214	5460	-44.87	20240219	2490	20.88	20241113	0.00	N	011230	1000	169 억	499134	N	N	0	N	N
71	20250218	110255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	-15	5	-0.50	77379745	25594	49.98	3095	3095	3000	3935	2125	3030	3023.35	2.95	-5122	3110	3070	3035	2995	2960	3090	3015	169	905	1000	1930	5	1	16902700	510	-6.61	2.12	12	0.15	-456.00	1419.00	5460	20240219	-44.78	2490	20241113	21.08	3745	-19.49	20250203	2975	1.34	20250214	5460	-44.78	20240219	2490	21.08	20241113	0.00	N	011230	1000	169 억	499134	N	N	0	N	N
72	20250218	100255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3050	20	2	0.66	21242655	6982	13.64	3095	3095	3030	3935	2125	3030	3042.49	2.95	-2335	3110	3070	3035	2995	2960	3090	3015	169	905	1000	1930	5	1	16902700	516	-6.69	2.15	12	0.04	-456.00	1419.00	5460	20240219	-44.14	2490	20241113	22.49	3745	-18.56	20250203	2975	2.52	20250214	5460	-44.14	20240219	2490	22.49	20241113	0.00	N	011230	1000	169 억	499134	N	N	0	N	N
73	20250218	090255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3070	40	2	1.32	922795	300	0.59	3095	3095	3040	3935	2125	3030	3075.98	2.95	-101	3110	3070	3035	2995	2960	3090	3015	169	905	1000	1930	5	1	16902700	519	-6.73	2.16	12	0.00	-456.00	1419.00	5460	20240219	-43.77	2490	20241113	23.29	3745	-18.02	20250203	2975	3.19	20250214	5460	-43.77	20240219	2490	23.29	20241113	0.00	N	011230	1000	169 억	499134	N	N	0	N	N
74	20250217	160254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3030	0	3	0.00	150789575	49790	41.91	3000	3075	3000	3935	2125	3030	3028.51	2.92	1626	3146	3087	3031	2972	2916	3060	2945	169	905	1000	1930	5	1	16902700	512	-6.64	2.14	12	0.29	-456.00	1419.00	5460	20240219	-44.51	2490	20241113	21.69	3745	-19.09	20250203	2975	1.85	20250214	5460	-44.51	20240219	2490	21.69	20241113	0.00	N	011230	1000	169 억	492962	N	N	1	N	N
75	20250217	150254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3040	10	2	0.33	148760480	49121	41.35	3000	3075	3000	3935	2125	3030	3028.45	2.92	2085	3146	3087	3031	2972	2916	3060	2945	169	905	1000	1930	5	1	16902700	514	-6.67	2.14	12	0.29	-456.00	1419.00	5460	20240219	-44.32	2490	20241113	22.09	3745	-18.83	20250203	2975	2.18	20250214	5460	-44.32	20240219	2490	22.09	20241113	0.00	N	011230	1000	169 억	492962	N	N	1	N	N
76	20250217	140254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3030	0	3	0.00	142620280	47098	39.64	3000	3075	3000	3935	2125	3030	3028.16	2.92	2034	3146	3087	3031	2972	2916	3060	2945	169	905	1000	1930	5	1	16902700	512	-6.64	2.14	12	0.28	-456.00	1419.00	5460	20240219	-44.51	2490	20241113	21.69	3745	-19.09	20250203	2975	1.85	20250214	5460	-44.51	20240219	2490	21.69	20241113	0.00	N	011230	1000	169 억	492962	N	N	1	N	N
77	20250217	130255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3045	15	2	0.50	132063035	43623	36.72	3000	3075	3000	3935	2125	3030	3027.37	2.92	1950	3146	3087	3031	2972	2916	3060	2945	169	905	1000	1930	5	1	16902700	515	-6.68	2.15	12	0.26	-456.00	1419.00	5460	20240219	-44.23	2490	20241113	22.29	3745	-18.69	20250203	2975	2.35	20250214	5460	-44.23	20240219	2490	22.29	20241113	0.00	N	011230	1000	169 억	492962	N	N	1	N	N
78	20250217	120255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3045	15	2	0.50	110471130	36530	30.75	3000	3075	3000	3935	2125	3030	3024.12	2.92	3181	3146	3087	3031	2972	2916	3060	2945	169	905	1000	1930	5	1	16902700	515	-6.68	2.15	12	0.22	-456.00	1419.00	5460	20240219	-44.23	2490	20241113	22.29	3745	-18.69	20250203	2975	2.35	20250214	5460	-44.23	20240219	2490	22.29	20241113	0.00	N	011230	1000	169 억	492962	N	N	1	N	N
79	20250217	110255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3040	10	2	0.33	97098970	32139	27.05	3000	3075	3000	3935	2125	3030	3021.22	2.92	2295	3146	3087	3031	2972	2916	3060	2945	169	905	1000	1930	5	1	16902700	514	-6.67	2.14	12	0.19	-456.00	1419.00	5460	20240219	-44.32	2490	20241113	22.09	3745	-18.83	20250203	2975	2.18	20250214	5460	-44.32	20240219	2490	22.09	20241113	0.00	N	011230	1000	169 억	492962	N	N	1	N	N
80	20250217	100253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3045	15	2	0.50	54435445	18038	15.18	3000	3075	3000	3935	2125	3030	3017.82	2.92	2509	3146	3087	3031	2972	2916	3060	2945	169	905	1000	1930	5	1	16902700	515	-6.68	2.15	12	0.11	-456.00	1419.00	5460	20240219	-44.23	2490	20241113	22.29	3745	-18.69	20250203	2975	2.35	20250214	5460	-44.23	20240219	2490	22.29	20241113	0.00	N	011230	1000	169 억	492962	N	N	1	N	N
81	20250217	090254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3000	-30	5	-0.99	14207380	4734	3.98	3000	3010	3000	3935	2125	3030	3001.14	2.92	1841	3146	3087	3031	2972	2916	3060	2945	169	905	1000	1930	5	1	16902700	507	-6.58	2.11	12	0.03	-456.00	1419.00	5460	20240219	-45.05	2490	20241113	20.48	3745	-19.89	20250203	2975	0.84	20250214	5460	-45.05	20240219	2490	20.48	20241113	0.00	N	011230	1000	169 억	492962	N	N	1	N	N
82	20250214	160253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3030	0	3	0.00	356370280	118273	83.91	3090	3090	2975	3935	2125	3030	3013.12	3.04	-8778	3173	3101	3048	2976	2923	3075	2950	169	905	1000	1930	5	1	16902700	512	-6.64	2.14	12	0.70	-456.00	1419.00	5460	20240219	-44.51	2490	20241113	21.69	3745	-19.09	20250203	2975	1.85	20250214	5460	-44.51	20240219	2490	21.69	20241113	0.00	N	011230	1000	169 억	514617	N	N	1	N	N
83	20250214	150252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3035	5	2	0.17	341644560	113420	80.47	3090	3090	2975	3935	2125	3030	3012.21	3.04	-8201	3173	3101	3048	2976	2923	3075	2950	169	905	1000	1930	5	1	16902700	513	-6.66	2.14	12	0.67	-456.00	1419.00	5460	20240219	-44.41	2490	20241113	21.89	3745	-18.96	20250203	2975	2.02	20250214	5460	-44.41	20240219	2490	21.89	20241113	0.00	N	011230	1000	169 억	514617	N	N	14	N	N
84	20250214	140253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3035	5	2	0.17	317051785	105331	74.73	3090	3090	2975	3935	2125	3030	3010.05	3.04	-8371	3173	3101	3048	2976	2923	3075	2950	169	905	1000	1930	5	1	16902700	513	-6.66	2.14	12	0.62	-456.00	1419.00	5460	20240219	-44.41	2490	20241113	21.89	3745	-18.96	20250203	2975	2.02	20250214	5460	-44.41	20240219	2490	21.89	20241113	0.00	N	011230	1000	169 억	514617	N	N	14	N	N
85	20250214	130253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3040	10	2	0.33	293893380	97714	69.32	3090	3090	2975	3935	2125	3030	3007.69	3.04	-8406	3173	3101	3048	2976	2923	3075	2950	169	905	1000	1930	5	1	16902700	514	-6.67	2.14	12	0.58	-456.00	1419.00	5460	20240219	-44.32	2490	20241113	22.09	3745	-18.83	20250203	2975	2.18	20250214	5460	-44.32	20240219	2490	22.09	20241113	0.00	N	011230	1000	169 억	514617	N	N	14	N	N
86	20250214	120253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3010	-20	5	-0.66	266472870	88677	62.91	3090	3090	2975	3935	2125	3030	3004.98	3.04	-6757	3173	3101	3048	2976	2923	3075	2950	169	905	1000	1930	5	1	16902700	509	-6.60	2.12	12	0.52	-456.00	1419.00	5460	20240219	-44.87	2490	20241113	20.88	3745	-19.63	20250203	2975	1.18	20250214	5460	-44.87	20240219	2490	20.88	20241113	0.00	N	011230	1000	169 억	514617	N	N	14	N	N
87	20250214	110252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3020	-10	5	-0.33	228027745	75948	53.88	3090	3090	2975	3935	2125	3030	3002.42	3.04	-7048	3173	3101	3048	2976	2923	3075	2950	169	905	1000	1930	5	1	16902700	510	-6.62	2.13	12	0.45	-456.00	1419.00	5460	20240219	-44.69	2490	20241113	21.29	3745	-19.36	20250203	2975	1.51	20250214	5460	-44.69	20240219	2490	21.29	20241113	0.00	N	011230	1000	169 억	514617	N	N	14	N	N
88	20250214	100253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3010	-20	5	-0.66	42190255	13927	9.88	3090	3090	3005	3935	2125	3030	3029.39	3.04	-1337	3173	3101	3048	2976	2923	3075	2950	169	905	1000	1930	5	1	16902700	509	-6.60	2.12	12	0.08	-456.00	1419.00	5460	20240219	-44.87	2490	20241113	20.88	3745	-19.63	20250203	2995	0.50	20250213	5460	-44.87	20240219	2490	20.88	20241113	0.00	N	011230	1000	169 억	514617	N	N	14	N	N
89	20250214	090253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3030	0	3	0.00	7373725	2425	1.72	3090	3090	3030	3935	2125	3030	3040.71	3.04	-1193	3173	3101	3048	2976	2923	3075	2950	169	905	1000	1930	5	1	16902700	512	-6.64	2.14	12	0.01	-456.00	1419.00	5460	20240219	-44.51	2490	20241113	21.69	3745	-19.09	20250203	2995	1.17	20250213	5460	-44.51	20240219	2490	21.69	20241113	0.00	N	011230	1000	169 억	514617	N	N	14	N	N
90	20250213	160251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3030	-40	5	-1.30	427192335	140827	97.31	3070	3120	2995	3990	2150	3070	3033.46	2.99	6074	3240	3155	3110	3025	2980	3132	3002	169	920	1000	1960	5	1	16902700	512	-6.64	2.14	12	0.83	-456.00	1419.00	5460	20240219	-44.51	2490	20241113	21.69	3745	-19.09	20250203	2995	1.17	20250213	5460	-44.51	20240219	2490	21.69	20241113	0.00	N	011230	1000	169 억	505688	N	N	14	N	N
91	20250213	150251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3025	-45	5	-1.47	397637710	131084	90.57	3070	3120	2995	3990	2150	3070	3033.46	2.99	6276	3240	3155	3110	3025	2980	3132	3002	169	920	1000	1960	5	1	16902700	511	-6.63	2.13	12	0.78	-456.00	1419.00	5460	20240219	-44.60	2490	20241113	21.49	3745	-19.23	20250203	2995	1.00	20250213	5460	-44.60	20240219	2490	21.49	20241113	0.00	N	011230	1000	169 억	505688	N	N	6	N	N
92	20250213	140251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3045	-25	5	-0.81	242185050	79468	54.91	3070	3120	3015	3990	2150	3070	3047.58	2.99	2343	3240	3155	3110	3025	2980	3132	3002	169	920	1000	1960	5	1	16902700	515	-6.68	2.15	12	0.47	-456.00	1419.00	5460	20240219	-44.23	2490	20241113	22.29	3745	-18.69	20250203	3015	1.00	20250213	5460	-44.23	20240219	2490	22.29	20241113	0.00	N	011230	1000	169 억	505688	N	N	6	N	N
93	20250213	130251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3060	-10	5	-0.33	224212400	73553	50.82	3070	3120	3015	3990	2150	3070	3048.31	2.99	2344	3240	3155	3110	3025	2980	3132	3002	169	920	1000	1960	5	1	16902700	517	-6.71	2.16	12	0.44	-456.00	1419.00	5460	20240219	-43.96	2490	20241113	22.89	3745	-18.29	20250203	3015	1.49	20250213	5460	-43.96	20240219	2490	22.89	20241113	0.00	N	011230	1000	169 억	505688	N	N	6	N	N
94	20250213	120251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3045	-25	5	-0.81	204873565	67202	46.43	3070	3120	3015	3990	2150	3070	3048.62	2.99	3770	3240	3155	3110	3025	2980	3132	3002	169	920	1000	1960	5	1	16902700	515	-6.68	2.15	12	0.40	-456.00	1419.00	5460	20240219	-44.23	2490	20241113	22.29	3745	-18.69	20250203	3015	1.00	20250213	5460	-44.23	20240219	2490	22.29	20241113	0.00	N	011230	1000	169 억	505688	N	N	6	N	N
95	20250213	110250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	-55	5	-1.79	194487655	63779	44.07	3070	3120	3015	3990	2150	3070	3049.40	2.99	4525	3240	3155	3110	3025	2980	3132	3002	169	920	1000	1960	5	1	16902700	510	-6.61	2.12	12	0.38	-456.00	1419.00	5460	20240219	-44.78	2490	20241113	21.08	3745	-19.49	20250203	3015	0.00	20250213	5460	-44.78	20240219	2490	21.08	20241113	0.00	N	011230	1000	169 억	505688	N	N	6	N	N
96	20250213	100251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3040	-30	5	-0.98	109870550	35870	24.78	3070	3120	3040	3990	2150	3070	3063.02	2.99	941	3240	3155	3110	3025	2980	3132	3002	169	920	1000	1960	5	1	16902700	514	-6.67	2.14	12	0.21	-456.00	1419.00	5460	20240219	-44.32	2490	20241113	22.09	3745	-18.83	20250203	3040	0.00	20250213	5460	-44.32	20240219	2490	22.09	20241113	0.00	N	011230	1000	169 억	505688	N	N	6	N	N
97	20250213	090250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3070	0	3	0.00	23362700	7610	5.26	3070	3070	3070	3990	2150	3070	3070.00	2.99	2910	3240	3155	3110	3025	2980	3132	3002	169	920	1000	1960	5	1	16902700	519	-6.73	2.16	12	0.05	-456.00	1419.00	5460	20240219	-43.77	2490	20241113	23.29	3745	-18.02	20250203	3065	0.16	20250212	5460	-43.77	20240219	2490	23.29	20241113	0.00	N	011230	1000	169 억	505688	N	N	6	N	N
98	20250212	160250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3070	-125	5	-3.91	448472715	144641	176.69	3135	3195	3065	4150	2240	3195	3100.58	2.95	2075	3255	3225	3185	3155	3115	3240	3170	169	955	1000	2040	5	1	16902700	519	-6.73	2.16	12	0.86	-456.00	1419.00	5460	20240219	-43.77	2490	20241113	23.29	3745	-18.02	20250203	3065	0.16	20250212	5460	-43.77	20240219	2490	23.29	20241113	0.00	N	011230	1000	169 억	499233	N	N	6	N	N
99	20250212	150250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3105	-90	5	-2.82	415312500	133850	163.51	3135	3195	3065	4150	2240	3195	3102.76	2.95	2734	3255	3225	3185	3155	3115	3240	3170	169	955	1000	2040	5	1	16902700	525	-6.81	2.19	12	0.79	-456.00	1419.00	5460	20240219	-43.13	2490	20241113	24.70	3745	-17.09	20250203	3065	1.31	20250212	5460	-43.13	20240219	2490	24.70	20241113	0.00	N	011230	1000	169 억	499233	N	N	0	N	N
100	20250212	140250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3090	-105	5	-3.29	372471950	119937	146.51	3135	3195	3070	4150	2240	3195	3105.50	2.95	2466	3255	3225	3185	3155	3115	3240	3170	169	955	1000	2040	5	1	16902700	522	-6.78	2.18	12	0.71	-456.00	1419.00	5460	20240219	-43.41	2490	20241113	24.10	3745	-17.49	20250203	3070	0.65	20250212	5460	-43.41	20240219	2490	24.10	20241113	0.00	N	011230	1000	169 억	499233	N	N	0	N	N
101	20250212	130250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3075	-120	5	-3.76	334333410	107562	131.40	3135	3195	3070	4150	2240	3195	3108.22	2.95	2981	3255	3225	3185	3155	3115	3240	3170	169	955	1000	2040	5	1	16902700	520	-6.74	2.17	12	0.64	-456.00	1419.00	5460	20240219	-43.68	2490	20241113	23.49	3745	-17.89	20250203	3070	0.16	20250212	5460	-43.68	20240219	2490	23.49	20241113	0.00	N	011230	1000	169 억	499233	N	N	0	N	N
102	20250212	120249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3120	-75	5	-2.35	176072630	56450	68.96	3135	3195	3070	4150	2240	3195	3118.98	2.95	3164	3255	3225	3185	3155	3115	3240	3170	169	955	1000	2040	5	1	16902700	527	-6.84	2.20	12	0.33	-456.00	1419.00	5460	20240219	-42.86	2490	20241113	25.30	3745	-16.69	20250203	3070	1.63	20250212	5460	-42.86	20240219	2490	25.30	20241113	0.00	N	011230	1000	169 억	499233	N	N	0	N	N
103	20250212	110249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3150	-45	5	-1.41	152722715	49009	59.87	3135	3195	3070	4150	2240	3195	3116.08	2.95	4329	3255	3225	3185	3155	3115	3240	3170	169	955	1000	2040	5	1	16902700	532	-6.91	2.22	12	0.29	-456.00	1419.00	5460	20240219	-42.31	2490	20241113	26.51	3745	-15.89	20250203	3070	2.61	20250212	5460	-42.31	20240219	2490	26.51	20241113	0.00	N	011230	1000	169 억	499233	N	N	0	N	N
104	20250212	100250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3130	-65	5	-2.03	138357935	44432	54.28	3135	3195	3070	4150	2240	3195	3113.77	2.95	4593	3255	3225	3185	3155	3115	3240	3170	169	955	1000	2040	5	1	16902700	529	-6.86	2.21	12	0.26	-456.00	1419.00	5460	20240219	-42.67	2490	20241113	25.70	3745	-16.42	20250203	3070	1.95	20250212	5460	-42.67	20240219	2490	25.70	20241113	0.00	N	011230	1000	169 억	499233	N	N	0	N	N
105	20250212	090251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3195	0	3	0.00	19816405	6315	7.71	3135	3195	3135	4150	2240	3195	3137.21	2.95	991	3255	3225	3185	3155	3115	3240	3170	169	955	1000	2040	5	1	16902700	540	-7.01	2.25	12	0.04	-456.00	1419.00	5460	20240219	-41.48	2490	20241113	28.31	3745	-14.69	20250203	3120	2.40	20250204	5460	-41.48	20240219	2490	28.31	20241113	0.00	N	011230	1000	169 억	499233	N	N	0	N	N
106	20250211	160249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3195	20	2	0.63	251589705	79393	34.44	3175	3215	3145	4125	2225	3175	3168.82	2.96	73	3425	3300	3225	3100	3025	3262	3062	169	950	1000	2030	5	1	16902700	540	-7.01	2.25	12	0.47	-456.00	1419.00	5460	20240219	-41.48	2490	20241113	28.31	3745	-14.69	20250203	3120	2.40	20250204	5460	-41.48	20240219	2490	28.31	20241113	0.00	N	011230	1000	169 억	499741	N	N	0	N	N
107	20250211	150249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3170	-5	5	-0.16	215136770	67952	29.47	3175	3215	3145	4125	2225	3175	3165.98	2.96	1224	3425	3300	3225	3100	3025	3262	3062	169	950	1000	2030	5	1	16902700	536	-6.95	2.23	12	0.40	-456.00	1419.00	5460	20240219	-41.94	2490	20241113	27.31	3745	-15.35	20250203	3120	1.60	20250204	5460	-41.94	20240219	2490	27.31	20241113	0.00	N	011230	1000	169 억	499741	N	N	0	N	N
108	20250211	140250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3170	-5	5	-0.16	171925110	54284	23.55	3175	3215	3150	4125	2225	3175	3167.11	2.96	420	3425	3300	3225	3100	3025	3262	3062	169	950	1000	2030	5	1	16902700	536	-6.95	2.23	12	0.32	-456.00	1419.00	5460	20240219	-41.94	2490	20241113	27.31	3745	-15.35	20250203	3120	1.60	20250204	5460	-41.94	20240219	2490	27.31	20241113	0.00	N	011230	1000	169 억	499741	N	N	0	N	N
109	20250211	130247	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3160	-15	5	-0.47	141438235	44623	19.36	3175	3215	3155	4125	2225	3175	3169.60	2.96	511	3425	3300	3225	3100	3025	3262	3062	169	950	1000	2030	5	1	16902700	534	-6.93	2.23	12	0.26	-456.00	1419.00	5460	20240219	-42.12	2490	20241113	26.91	3745	-15.62	20250203	3120	1.28	20250204	5460	-42.12	20240219	2490	26.91	20241113	0.00	N	011230	1000	169 억	499741	N	N	0	N	N
110	20250211	120249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3160	-15	5	-0.47	116577360	36756	15.94	3175	3215	3155	4125	2225	3175	3171.63	2.96	833	3425	3300	3225	3100	3025	3262	3062	169	950	1000	2030	5	1	16902700	534	-6.93	2.23	12	0.22	-456.00	1419.00	5460	20240219	-42.12	2490	20241113	26.91	3745	-15.62	20250203	3120	1.28	20250204	5460	-42.12	20240219	2490	26.91	20241113	0.00	N	011230	1000	169 억	499741	N	N	0	N	N
111	20250211	110250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3175	0	3	0.00	88446485	27859	12.08	3175	3215	3155	4125	2225	3175	3174.79	2.96	1715	3425	3300	3225	3100	3025	3262	3062	169	950	1000	2030	5	1	16902700	537	-6.96	2.24	12	0.16	-456.00	1419.00	5460	20240219	-41.85	2490	20241113	27.51	3745	-15.22	20250203	3120	1.76	20250204	5460	-41.85	20240219	2490	27.51	20241113	0.00	N	011230	1000	169 억	499741	N	N	0	N	N
112	20250211	100249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3170	-5	5	-0.16	49139360	15475	6.71	3175	3215	3155	4125	2225	3175	3175.41	2.96	1545	3425	3300	3225	3100	3025	3262	3062	169	950	1000	2030	5	1	16902700	536	-6.95	2.23	12	0.09	-456.00	1419.00	5460	20240219	-41.94	2490	20241113	27.31	3745	-15.35	20250203	3120	1.60	20250204	5460	-41.94	20240219	2490	27.31	20241113	0.00	N	011230	1000	169 억	499741	N	N	0	N	N
113	20250211	090250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3185	10	2	0.31	7600815	2387	1.04	3175	3215	3175	4125	2225	3175	3185.20	2.96	-870	3425	3300	3225	3100	3025	3262	3062	169	950	1000	2030	5	1	16902700	538	-6.98	2.24	12	0.01	-456.00	1419.00	5460	20240219	-41.67	2490	20241113	27.91	3745	-14.95	20250203	3120	2.08	20250204	5460	-41.67	20240219	2490	27.91	20241113	0.00	N	011230	1000	169 억	499741	N	N	0	N	N
114	20250210	160248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3175	-65	5	-2.01	739475530	228830	282.17	3305	3350	3150	4210	2270	3240	3231.65	3.00	-4815	3300	3270	3215	3185	3130	3285	3200	169	970	1000	2070	5	1	16902700	537	-6.96	2.24	12	1.35	-456.00	1419.00	5460	20240219	-41.85	2490	20241113	27.51	3745	-15.22	20250203	3120	1.76	20250204	5460	-41.85	20240219	2490	27.51	20241113	0.00	N	011230	1000	169 억	507826	N	N	0	N	N
115	20250210	150248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3160	-80	5	-2.47	725967735	224564	276.91	3305	3350	3150	4210	2270	3240	3232.79	3.00	-4780	3300	3270	3215	3185	3130	3285	3200	169	970	1000	2070	5	1	16902700	534	-6.93	2.23	12	1.33	-456.00	1419.00	5460	20240219	-42.12	2490	20241113	26.91	3745	-15.62	20250203	3120	1.28	20250204	5460	-42.12	20240219	2490	26.91	20241113	0.00	N	011230	1000	169 억	507826	N	N	0	N	N
116	20250210	140249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3180	-60	5	-1.85	616297525	189913	234.18	3305	3350	3170	4210	2270	3240	3245.16	3.00	-1091	3300	3270	3215	3185	3130	3285	3200	169	970	1000	2070	5	1	16902700	538	-6.97	2.24	12	1.12	-456.00	1419.00	5460	20240219	-41.76	2490	20241113	27.71	3745	-15.09	20250203	3120	1.92	20250204	5460	-41.76	20240219	2490	27.71	20241113	0.00	N	011230	1000	169 억	507826	N	N	0	N	N
117	20250210	130248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3185	-55	5	-1.70	562244530	172916	213.22	3305	3350	3180	4210	2270	3240	3251.55	3.00	556	3300	3270	3215	3185	3130	3285	3200	169	970	1000	2070	5	1	16902700	538	-6.98	2.24	12	1.02	-456.00	1419.00	5460	20240219	-41.67	2490	20241113	27.91	3745	-14.95	20250203	3120	2.08	20250204	5460	-41.67	20240219	2490	27.91	20241113	0.00	N	011230	1000	169 억	507826	N	N	0	N	N
118	20250210	120247	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3200	-40	5	-1.23	496607870	152368	187.88	3305	3350	3195	4210	2270	3240	3259.27	3.00	10058	3300	3270	3215	3185	3130	3285	3200	169	970	1000	2070	5	1	16902700	541	-7.02	2.26	12	0.90	-456.00	1419.00	5460	20240219	-41.39	2490	20241113	28.51	3745	-14.55	20250203	3120	2.56	20250204	5460	-41.39	20240219	2490	28.51	20241113	0.00	N	011230	1000	169 억	507826	N	N	0	N	N
119	20250210	110247	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3240	0	3	0.00	368881190	112560	138.80	3305	3350	3215	4210	2270	3240	3277.20	3.00	8678	3300	3270	3215	3185	3130	3285	3200	169	970	1000	2070	5	1	16902700	548	-7.11	2.28	12	0.67	-456.00	1419.00	5460	20240219	-40.66	2490	20241113	30.12	3745	-13.48	20250203	3120	3.85	20250204	5460	-40.66	20240219	2490	30.12	20241113	0.00	N	011230	1000	169 억	507826	N	N	0	N	N
120	20250210	100246	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3270	30	2	0.93	244105035	74015	91.27	3305	3350	3265	4210	2270	3240	3298.05	3.00	-1343	3300	3270	3215	3185	3130	3285	3200	169	970	1000	2070	5	1	16902700	553	-7.17	2.30	12	0.44	-456.00	1419.00	5460	20240219	-40.11	2490	20241113	31.33	3745	-12.68	20250203	3120	4.81	20250204	5460	-40.11	20240219	2490	31.33	20241113	0.00	N	011230	1000	169 억	507826	N	N	0	N	N
121	20250210	090247	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3310	70	2	2.16	55607230	16802	20.72	3305	3335	3280	4210	2270	3240	3309.56	3.00	-5157	3300	3270	3215	3185	3130	3285	3200	169	970	1000	2070	5	1	16902700	559	-7.26	2.33	12	0.10	-456.00	1419.00	5460	20240219	-39.38	2490	20241113	32.93	3745	-11.62	20250203	3120	6.09	20250204	5460	-39.38	20240219	2490	32.93	20241113	0.00	N	011230	1000	169 억	507826	N	N	0	N	N
122	20250207	160245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3240	20	2	0.62	257914885	80509	75.09	3190	3245	3160	4185	2255	3220	3203.49	2.99	4762	3326	3272	3241	3187	3156	3257	3172	169	965	1000	2060	5	1	16902700	548	-7.11	2.28	12	0.48	-456.00	1419.00	5460	20240219	-40.66	2490	20241113	30.12	3745	-13.48	20250203	3120	3.85	20250204	5460	-40.66	20240219	2490	30.12	20241113	0.00	N	011230	1000	169 억	505510	N	N	8	N	N
123	20250207	150246	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3225	5	2	0.16	240958820	75259	70.19	3190	3245	3160	4185	2255	3220	3201.73	2.99	5760	3326	3272	3241	3187	3156	3257	3172	169	965	1000	2060	5	1	16902700	545	-7.07	2.27	12	0.45	-456.00	1419.00	5460	20240219	-40.93	2490	20241113	29.52	3745	-13.89	20250203	3120	3.37	20250204	5460	-40.93	20240219	2490	29.52	20241113	0.00	N	011230	1000	169 억	505510	N	N	8	N	N
124	20250207	140245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3215	-5	5	-0.16	215184805	67265	62.74	3190	3245	3160	4185	2255	3220	3199.06	2.99	6845	3326	3272	3241	3187	3156	3257	3172	169	965	1000	2060	5	1	16902700	543	-7.05	2.27	12	0.40	-456.00	1419.00	5460	20240219	-41.12	2490	20241113	29.12	3745	-14.15	20250203	3120	3.04	20250204	5460	-41.12	20240219	2490	29.12	20241113	0.00	N	011230	1000	169 억	505510	N	N	8	N	N
125	20250207	130245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3230	10	2	0.31	185552825	58038	54.13	3190	3245	3160	4185	2255	3220	3197.09	2.99	9251	3326	3272	3241	3187	3156	3257	3172	169	965	1000	2060	5	1	16902700	546	-7.08	2.28	12	0.34	-456.00	1419.00	5460	20240219	-40.84	2490	20241113	29.72	3745	-13.75	20250203	3120	3.53	20250204	5460	-40.84	20240219	2490	29.72	20241113	0.00	N	011230	1000	169 억	505510	N	N	8	N	N
126	20250207	120245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3205	-15	5	-0.47	162492975	50902	47.48	3190	3225	3160	4185	2255	3220	3192.27	2.99	10288	3326	3272	3241	3187	3156	3257	3172	169	965	1000	2060	5	1	16902700	542	-7.03	2.26	12	0.30	-456.00	1419.00	5460	20240219	-41.30	2490	20241113	28.71	3745	-14.42	20250203	3120	2.72	20250204	5460	-41.30	20240219	2490	28.71	20241113	0.00	N	011230	1000	169 억	505510	N	N	8	N	N
127	20250207	110245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3205	-15	5	-0.47	125323435	39313	36.67	3190	3225	3160	4185	2255	3220	3187.84	2.99	9706	3326	3272	3241	3187	3156	3257	3172	169	965	1000	2060	5	1	16902700	542	-7.03	2.26	12	0.23	-456.00	1419.00	5460	20240219	-41.30	2490	20241113	28.71	3745	-14.42	20250203	3120	2.72	20250204	5460	-41.30	20240219	2490	28.71	20241113	0.00	N	011230	1000	169 억	505510	N	N	8	N	N
128	20250207	100245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3195	-25	5	-0.78	102649740	32234	30.06	3190	3225	3160	4185	2255	3220	3184.52	2.99	11480	3326	3272	3241	3187	3156	3257	3172	169	965	1000	2060	5	1	16902700	540	-7.01	2.25	12	0.19	-456.00	1419.00	5460	20240219	-41.48	2490	20241113	28.31	3745	-14.69	20250203	3120	2.40	20250204	5460	-41.48	20240219	2490	28.31	20241113	0.00	N	011230	1000	169 억	505510	N	N	8	N	N
129	20250207	090245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3175	-45	5	-1.40	17515600	5496	5.13	3190	3220	3175	4185	2255	3220	3186.97	2.99	2286	3326	3272	3241	3187	3156	3257	3172	169	965	1000	2060	5	1	16902700	537	-6.96	2.24	12	0.03	-456.00	1419.00	5460	20240219	-41.85	2490	20241113	27.51	3745	-15.22	20250203	3120	1.76	20250204	5460	-41.85	20240219	2490	27.51	20241113	0.00	N	011230	1000	169 억	505510	N	N	8	N	N
130	20250206	160240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3220	-80	5	-2.42	343435020	106213	74.09	3275	3295	3210	4290	2310	3300	3233.47	3.03	-6410	3406	3352	3306	3252	3206	3330	3230	169	990	1000	2110	5	1	16902700	544	-7.06	2.27	12	0.63	-456.00	1419.00	5460	20240219	-41.03	2490	20241113	29.32	3745	-14.02	20250203	3120	3.21	20250204	5460	-41.03	20240219	2490	29.32	20241113	0.01	N	011230	1000	169 억	511561	N	N	8	N	N
131	20250206	150242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3225	-75	5	-2.27	327849830	101374	70.71	3275	3295	3210	4290	2310	3300	3234.06	3.03	-5247	3406	3352	3306	3252	3206	3330	3230	169	990	1000	2110	5	1	16902700	545	-7.07	2.27	12	0.60	-456.00	1419.00	5460	20240219	-40.93	2490	20241113	29.52	3745	-13.89	20250203	3120	3.37	20250204	5460	-40.93	20240219	2490	29.52	20241113	0.01	N	011230	1000	169 억	511561	N	N	3	N	N
132	20250206	140243	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3245	-55	5	-1.67	271599230	83960	58.56	3275	3295	3210	4290	2310	3300	3234.86	3.03	419	3406	3352	3306	3252	3206	3330	3230	169	990	1000	2110	5	1	16902700	548	-7.12	2.29	12	0.50	-456.00	1419.00	5460	20240219	-40.57	2490	20241113	30.32	3745	-13.35	20250203	3120	4.01	20250204	5460	-40.57	20240219	2490	30.32	20241113	0.01	N	011230	1000	169 억	511561	N	N	3	N	N
133	20250206	130241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3235	-65	5	-1.97	254179555	78580	54.81	3275	3295	3210	4290	2310	3300	3234.66	3.03	2741	3406	3352	3306	3252	3206	3330	3230	169	990	1000	2110	5	1	16902700	547	-7.09	2.28	12	0.46	-456.00	1419.00	5460	20240219	-40.75	2490	20241113	29.92	3745	-13.62	20250203	3120	3.69	20250204	5460	-40.75	20240219	2490	29.92	20241113	0.01	N	011230	1000	169 억	511561	N	N	3	N	N
134	20250206	120240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3240	-60	5	-1.82	235102960	72686	50.70	3275	3295	3210	4290	2310	3300	3234.50	3.03	3814	3406	3352	3306	3252	3206	3330	3230	169	990	1000	2110	5	1	16902700	548	-7.11	2.28	12	0.43	-456.00	1419.00	5460	20240219	-40.66	2490	20241113	30.12	3745	-13.48	20250203	3120	3.85	20250204	5460	-40.66	20240219	2490	30.12	20241113	0.01	N	011230	1000	169 억	511561	N	N	3	N	N
135	20250206	110234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3250	-50	5	-1.52	210456955	65053	45.38	3275	3295	3210	4290	2310	3300	3235.16	3.03	3321	3406	3352	3306	3252	3206	3330	3230	169	990	1000	2110	5	1	16902700	549	-7.13	2.29	12	0.38	-456.00	1419.00	5460	20240219	-40.48	2490	20241113	30.52	3745	-13.22	20250203	3120	4.17	20250204	5460	-40.48	20240219	2490	30.52	20241113	0.01	N	011230	1000	169 억	511561	N	N	3	N	N
136	20250206	100241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3245	-55	5	-1.67	157019390	48576	33.88	3275	3295	3210	4290	2310	3300	3232.45	3.03	6787	3406	3352	3306	3252	3206	3330	3230	169	990	1000	2110	5	1	16902700	548	-7.12	2.29	12	0.29	-456.00	1419.00	5460	20240219	-40.57	2490	20241113	30.32	3745	-13.35	20250203	3120	4.01	20250204	5460	-40.57	20240219	2490	30.32	20241113	0.01	N	011230	1000	169 억	511561	N	N	3	N	N
137	20250206	090241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3250	-50	5	-1.52	14138510	4324	3.02	3275	3295	3250	4290	2310	3300	3269.78	3.03	429	3406	3352	3306	3252	3206	3330	3230	169	990	1000	2110	5	1	16902700	549	-7.13	2.29	12	0.03	-456.00	1419.00	5460	20240219	-40.48	2490	20241113	30.52	3745	-13.22	20250203	3120	4.17	20250204	5460	-40.48	20240219	2490	30.52	20241113	0.01	N	011230	1000	169 억	511561	N	N	3	N	N
138	20250205	160238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3300	-65	5	-1.93	471695140	142916	26.88	3360	3360	3260	4370	2360	3365	3300.45	2.89	17178	3701	3532	3326	3157	2951	3617	3242	169	1005	1000	2150	5	1	16902700	558	-7.24	2.33	12	0.85	-456.00	1419.00	5460	20240219	-39.56	2490	20241113	32.53	3745	-11.88	20250203	3120	5.77	20250204	5460	-39.56	20240219	2490	32.53	20241113	0.00	N	011230	1000	169 억	487814	N	N	3	N	N
139	20250205	150239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3285	-80	5	-2.38	447280165	135498	25.48	3360	3360	3260	4370	2360	3365	3300.95	2.89	14863	3701	3532	3326	3157	2951	3617	3242	169	1005	1000	2150	5	1	16902700	555	-7.20	2.32	12	0.80	-456.00	1419.00	5460	20240219	-39.84	2490	20241113	31.93	3745	-12.28	20250203	3120	5.29	20250204	5460	-39.84	20240219	2490	31.93	20241113	0.00	N	011230	1000	169 억	487814	N	N	7	N	N
140	20250205	140239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3315	-50	5	-1.49	407210560	123355	23.20	3360	3360	3260	4370	2360	3365	3301.06	2.89	14144	3701	3532	3326	3157	2951	3617	3242	169	1005	1000	2150	5	1	16902700	560	-7.27	2.34	12	0.73	-456.00	1419.00	5460	20240219	-39.29	2490	20241113	33.13	3745	-11.48	20250203	3120	6.25	20250204	5460	-39.29	20240219	2490	33.13	20241113	0.00	N	011230	1000	169 억	487814	N	N	7	N	N
141	20250205	130239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3305	-60	5	-1.78	360813245	109312	20.56	3360	3360	3260	4370	2360	3365	3300.69	2.89	10761	3701	3532	3326	3157	2951	3617	3242	169	1005	1000	2150	5	1	16902700	559	-7.25	2.33	12	0.65	-456.00	1419.00	5460	20240219	-39.47	2490	20241113	32.73	3745	-11.75	20250203	3120	5.93	20250204	5460	-39.47	20240219	2490	32.73	20241113	0.00	N	011230	1000	169 억	487814	N	N	7	N	N
142	20250205	120240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3305	-60	5	-1.78	332797260	100841	18.96	3360	3360	3260	4370	2360	3365	3300.13	2.89	12466	3701	3532	3326	3157	2951	3617	3242	169	1005	1000	2150	5	1	16902700	559	-7.25	2.33	12	0.60	-456.00	1419.00	5460	20240219	-39.47	2490	20241113	32.73	3745	-11.75	20250203	3120	5.93	20250204	5460	-39.47	20240219	2490	32.73	20241113	0.00	N	011230	1000	169 억	487814	N	N	7	N	N
143	20250205	110238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3330	-35	5	-1.04	298607860	90495	17.02	3360	3360	3260	4370	2360	3365	3299.62	2.89	11332	3701	3532	3326	3157	2951	3617	3242	169	1005	1000	2150	5	1	16902700	563	-7.30	2.35	12	0.54	-456.00	1419.00	5460	20240219	-39.01	2490	20241113	33.73	3745	-11.08	20250203	3120	6.73	20250204	5460	-39.01	20240219	2490	33.73	20241113	0.00	N	011230	1000	169 억	487814	N	N	7	N	N
144	20250205	100239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3300	-65	5	-1.93	186240245	56324	10.59	3360	3360	3260	4370	2360	3365	3306.45	2.89	7615	3701	3532	3326	3157	2951	3617	3242	169	1005	1000	2150	5	1	16902700	558	-7.24	2.33	12	0.33	-456.00	1419.00	5460	20240219	-39.56	2490	20241113	32.53	3745	-11.88	20250203	3120	5.77	20250204	5460	-39.56	20240219	2490	32.53	20241113	0.00	N	011230	1000	169 억	487814	N	N	7	N	N
145	20250205	090242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3310	-55	5	-1.63	47464050	14418	2.71	3360	3360	3260	4370	2360	3365	3291.31	2.89	919	3701	3532	3326	3157	2951	3617	3242	169	1005	1000	2150	5	1	16902700	559	-7.26	2.33	12	0.09	-456.00	1419.00	5460	20240219	-39.38	2490	20241113	32.93	3745	-11.62	20250203	3120	6.09	20250204	5460	-39.38	20240219	2490	32.93	20241113	0.00	N	011230	1000	169 억	487814	N	N	7	N	N
146	20250204	160236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3365	5	2	0.15	1728773485	523753	25.03	3180	3495	3120	4365	2355	3360	3300.52	2.83	9233	3940	3650	3455	3165	2970	3552	3067	169	1005	1000	2150	5	1	16902700	569	-7.38	2.37	12	3.10	-456.00	1419.00	5460	20240219	-38.37	2490	20241113	35.14	3745	-10.15	20250203	3120	7.85	20250204	5460	-38.37	20240219	2490	35.14	20241113	0.00	N	011230	1000	169 억	478617	N	N	7	N	N
147	20250204	150236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3360	0	3	0.00	1591034940	482573	23.06	3180	3495	3120	4365	2355	3360	3296.86	2.83	11238	3940	3650	3455	3165	2970	3552	3067	169	1005	1000	2150	5	1	16902700	568	-7.37	2.37	12	2.86	-456.00	1419.00	5460	20240219	-38.46	2490	20241113	34.94	3745	-10.28	20250203	3120	7.69	20250204	5460	-38.46	20240219	2490	34.94	20241113	0.00	N	011230	1000	169 억	478617	N	N	1	N	N
148	20250204	140236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3220	-140	5	-4.17	643811405	202158	9.66	3180	3240	3120	4365	2355	3360	3183.88	2.83	45270	3940	3650	3455	3165	2970	3552	3067	169	1005	1000	2150	5	1	16902700	544	-7.06	2.27	12	1.20	-456.00	1419.00	5460	20240219	-41.03	2490	20241113	29.32	3745	-14.02	20250203	3120	3.21	20250204	5460	-41.03	20240219	2490	29.32	20241113	0.00	N	011230	1000	169 억	478617	N	N	1	N	N
149	20250204	130236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3215	-145	5	-4.32	603004220	189443	9.05	3180	3240	3120	4365	2355	3360	3182.16	2.83	45814	3940	3650	3455	3165	2970	3552	3067	169	1005	1000	2150	5	1	16902700	543	-7.05	2.27	12	1.12	-456.00	1419.00	5460	20240219	-41.12	2490	20241113	29.12	3745	-14.15	20250203	3120	3.04	20250204	5460	-41.12	20240219	2490	29.12	20241113	0.00	N	011230	1000	169 억	478617	N	N	1	N	N
150	20250204	120239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3210	-150	5	-4.46	560251150	176157	8.42	3180	3220	3120	4365	2355	3360	3179.45	2.83	45984	3940	3650	3455	3165	2970	3552	3067	169	1005	1000	2150	5	1	16902700	543	-7.04	2.26	12	1.04	-456.00	1419.00	5460	20240219	-41.21	2490	20241113	28.92	3745	-14.29	20250203	3120	2.88	20250204	5460	-41.21	20240219	2490	28.92	20241113	0.00	N	011230	1000	169 억	478617	N	N	1	N	N
151	20250204	110234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3200	-160	5	-4.76	530752370	166946	7.98	3180	3220	3120	4365	2355	3360	3178.17	2.83	44151	3940	3650	3455	3165	2970	3552	3067	169	1005	1000	2150	5	1	16902700	541	-7.02	2.26	12	0.99	-456.00	1419.00	5460	20240219	-41.39	2490	20241113	28.51	3745	-14.55	20250203	3120	2.56	20250204	5460	-41.39	20240219	2490	28.51	20241113	0.00	N	011230	1000	169 억	478617	N	N	1	N	N
152	20250204	100237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3210	-150	5	-4.46	457663465	144132	6.89	3180	3220	3120	4365	2355	3360	3174.10	2.83	42803	3940	3650	3455	3165	2970	3552	3067	169	1005	1000	2150	5	1	16902700	543	-7.04	2.26	12	0.85	-456.00	1419.00	5460	20240219	-41.21	2490	20241113	28.92	3745	-14.29	20250203	3120	2.88	20250204	5460	-41.21	20240219	2490	28.92	20241113	0.00	N	011230	1000	169 억	478617	N	N	1	N	N
153	20250204	090237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3145	-215	5	-6.40	164723790	52154	2.49	3180	3195	3120	4365	2355	3360	3154.73	2.83	19993	3940	3650	3455	3165	2970	3552	3067	169	1005	1000	2150	5	1	16902700	532	-6.90	2.22	12	0.31	-456.00	1419.00	5460	20240219	-42.40	2490	20241113	26.31	3745	-16.02	20250203	3120	0.80	20250204	5460	-42.40	20240219	2490	26.31	20241113	0.00	N	011230	1000	169 억	478617	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History