KissMeData/014910/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1165	-7	5	-0.60	27498033	23429	21.02	1159	1187	1150	1523	821	1172	1173.68	0.95	-1308	1201	1186	1173	1158	1145	1180	1152	112	351	500	750	1	1	22460985	262	-16.41	0.70	12	0.10	-71.00	1659.00	1890	20240507	-38.36	966	20241210	20.60	1231	-5.36	20250207	1050	10.95	20250102	1890	-38.36	20240507	966	20.60	20241210	0.33	N	014910	500	112 억	212656	N	N	0	N	N
3	20250228	150326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1166	-6	5	-0.51	26096449	22229	19.94	1159	1187	1150	1523	821	1172	1173.98	0.95	-638	1201	1186	1173	1158	1145	1180	1152	112	351	500	750	1	1	22460985	262	-16.42	0.70	12	0.10	-71.00	1659.00	1890	20240507	-38.31	966	20241210	20.70	1231	-5.28	20250207	1050	11.05	20250102	1890	-38.31	20240507	966	20.70	20241210	0.33	N	014910	500	112 억	212656	N	N	0	N	N
4	20250228	140326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1168	-4	5	-0.34	26077733	22213	19.93	1159	1187	1150	1523	821	1172	1173.99	0.95	-653	1201	1186	1173	1158	1145	1180	1152	112	351	500	750	1	1	22460985	262	-16.45	0.70	12	0.10	-71.00	1659.00	1890	20240507	-38.20	966	20241210	20.91	1231	-5.12	20250207	1050	11.24	20250102	1890	-38.20	20240507	966	20.91	20241210	0.33	N	014910	500	112 억	212656	N	N	0	N	N
5	20250228	130326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1170	-2	5	-0.17	25505835	21724	19.49	1159	1187	1150	1523	821	1172	1174.09	0.95	-599	1201	1186	1173	1158	1145	1180	1152	112	351	500	750	1	1	22460985	263	-16.48	0.71	12	0.10	-71.00	1659.00	1890	20240507	-38.10	966	20241210	21.12	1231	-4.96	20250207	1050	11.43	20250102	1890	-38.10	20240507	966	21.12	20241210	0.33	N	014910	500	112 억	212656	N	N	0	N	N
6	20250228	120324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1170	-2	5	-0.17	25505835	21724	19.49	1159	1187	1150	1523	821	1172	1174.09	0.95	-599	1201	1186	1173	1158	1145	1180	1152	112	351	500	750	1	1	22460985	263	-16.48	0.71	12	0.10	-71.00	1659.00	1890	20240507	-38.10	966	20241210	21.12	1231	-4.96	20250207	1050	11.43	20250102	1890	-38.10	20240507	966	21.12	20241210	0.33	N	014910	500	112 억	212656	N	N	0	N	N
7	20250228	110324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1170	-2	5	-0.17	25505835	21724	19.49	1159	1187	1150	1523	821	1172	1174.09	0.95	-599	1201	1186	1173	1158	1145	1180	1152	112	351	500	750	1	1	22460985	263	-16.48	0.71	12	0.10	-71.00	1659.00	1890	20240507	-38.10	966	20241210	21.12	1231	-4.96	20250207	1050	11.43	20250102	1890	-38.10	20240507	966	21.12	20241210	0.33	N	014910	500	112 억	212656	N	N	0	N	N
8	20250228	100324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1171	-1	5	-0.09	16985165	14452	12.96	1159	1187	1150	1523	821	1172	1175.28	0.95	-207	1201	1186	1173	1158	1145	1180	1152	112	351	500	750	1	1	22460985	263	-16.49	0.71	12	0.06	-71.00	1659.00	1890	20240507	-38.04	966	20241210	21.22	1231	-4.87	20250207	1050	11.52	20250102	1890	-38.04	20240507	966	21.22	20241210	0.33	N	014910	500	112 억	212656	N	N	0	N	N
9	20250228	090326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1159	-13	5	-1.11	1256404	1076	0.97	1159	1176	1159	1523	821	1172	1167.66	0.95	-475	1201	1186	1173	1158	1145	1180	1152	112	351	500	750	1	1	22460985	260	-16.32	0.70	12	0.00	-71.00	1659.00	1890	20240507	-38.68	966	20241210	19.98	1231	-5.85	20250207	1050	10.38	20250102	1890	-38.68	20240507	966	19.98	20241210	0.33	N	014910	500	112 억	212656	N	N	0	N	N
10	20250227	160324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1172	-16	5	-1.35	129980743	111473	361.03	1188	1188	1160	1544	832	1188	1166.03	0.95	-496	1206	1196	1188	1178	1170	1202	1184	112	356	500	760	1	1	22460985	263	-16.51	0.71	12	0.50	-71.00	1659.00	1890	20240507	-37.99	966	20241210	21.33	1231	-4.79	20250207	1050	11.62	20250102	1890	-37.99	20240507	966	21.33	20241210	0.34	N	014910	500	112 억	213167	N	N	14	N	N
11	20250227	150323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1172	-16	5	-1.35	126344164	108361	350.96	1188	1188	1160	1544	832	1188	1165.96	0.95	386	1206	1196	1188	1178	1170	1202	1184	112	356	500	760	1	1	22460985	263	-16.51	0.71	12	0.48	-71.00	1659.00	1890	20240507	-37.99	966	20241210	21.33	1231	-4.79	20250207	1050	11.62	20250102	1890	-37.99	20240507	966	21.33	20241210	0.34	N	014910	500	112 억	213167	N	N	14	N	N
12	20250227	140323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1168	-20	5	-1.68	124787065	107028	346.64	1188	1188	1160	1544	832	1188	1165.93	0.95	408	1206	1196	1188	1178	1170	1202	1184	112	356	500	760	1	1	22460985	262	-16.45	0.70	12	0.48	-71.00	1659.00	1890	20240507	-38.20	966	20241210	20.91	1231	-5.12	20250207	1050	11.24	20250102	1890	-38.20	20240507	966	20.91	20241210	0.34	N	014910	500	112 억	213167	N	N	14	N	N
13	20250227	130323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1162	-26	5	-2.19	121423251	104135	337.27	1188	1188	1160	1544	832	1188	1166.02	0.95	1045	1206	1196	1188	1178	1170	1202	1184	112	356	500	760	1	1	22460985	261	-16.37	0.70	12	0.46	-71.00	1659.00	1890	20240507	-38.52	966	20241210	20.29	1231	-5.61	20250207	1050	10.67	20250102	1890	-38.52	20240507	966	20.29	20241210	0.34	N	014910	500	112 억	213167	N	N	14	N	N
14	20250227	120322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1160	-28	5	-2.36	121409306	104123	337.23	1188	1188	1160	1544	832	1188	1166.02	0.95	1045	1206	1196	1188	1178	1170	1202	1184	112	356	500	760	1	1	22460985	261	-16.34	0.70	12	0.46	-71.00	1659.00	1890	20240507	-38.62	966	20241210	20.08	1231	-5.77	20250207	1050	10.48	20250102	1890	-38.62	20240507	966	20.08	20241210	0.34	N	014910	500	112 억	213167	N	N	14	N	N
15	20250227	110325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1162	-26	5	-2.19	91725347	78552	254.41	1188	1188	1161	1544	832	1188	1167.70	0.95	-182	1206	1196	1188	1178	1170	1202	1184	112	356	500	760	1	1	22460985	261	-16.37	0.70	12	0.35	-71.00	1659.00	1890	20240507	-38.52	966	20241210	20.29	1231	-5.61	20250207	1050	10.67	20250102	1890	-38.52	20240507	966	20.29	20241210	0.34	N	014910	500	112 억	213167	N	N	14	N	N
16	20250227	100334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1178	-10	5	-0.84	24468933	20930	67.79	1188	1188	1165	1544	832	1188	1169.08	0.95	1211	1206	1196	1188	1178	1170	1202	1184	112	356	500	760	1	1	22460985	265	-16.59	0.71	12	0.09	-71.00	1659.00	1890	20240507	-37.67	966	20241210	21.95	1231	-4.31	20250207	1050	12.19	20250102	1890	-37.67	20240507	966	21.95	20241210	0.34	N	014910	500	112 억	213167	N	N	14	N	N
17	20250227	090333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1188	0	3	0.00	641520	540	1.75	1188	1188	1188	1544	832	1188	1188.00	0.95	-81	1206	1196	1188	1178	1170	1202	1184	112	356	500	760	1	1	22460985	267	-16.73	0.72	12	0.00	-71.00	1659.00	1890	20240507	-37.14	966	20241210	22.98	1231	-3.49	20250207	1050	13.14	20250102	1890	-37.14	20240507	966	22.98	20241210	0.34	N	014910	500	112 억	213167	N	N	14	N	N
18	20250226	160322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1188	-8	5	-0.67	36639579	30876	154.46	1182	1198	1180	1554	838	1196	1186.67	0.95	533	1220	1207	1199	1186	1178	1204	1183	112	358	500	760	1	1	22460985	267	-16.73	0.72	12	0.14	-71.00	1659.00	1890	20240507	-37.14	966	20241210	22.98	1231	-3.49	20250207	1050	13.14	20250102	1890	-37.14	20240507	966	22.98	20241210	0.35	N	014910	500	112 억	212634	N	N	14	N	N
19	20250226	150323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1190	-6	5	-0.50	33789895	28484	142.49	1182	1198	1180	1554	838	1196	1186.28	0.95	1578	1220	1207	1199	1186	1178	1204	1183	112	358	500	760	1	1	22460985	267	-16.76	0.72	12	0.13	-71.00	1659.00	1890	20240507	-37.04	966	20241210	23.19	1231	-3.33	20250207	1050	13.33	20250102	1890	-37.04	20240507	966	23.19	20241210	0.35	N	014910	500	112 억	212634	N	N	6	N	N
20	20250226	140323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1189	-7	5	-0.59	28382238	23927	119.69	1182	1198	1180	1554	838	1196	1186.20	0.95	1568	1220	1207	1199	1186	1178	1204	1183	112	358	500	760	1	1	22460985	267	-16.75	0.72	12	0.11	-71.00	1659.00	1890	20240507	-37.09	966	20241210	23.08	1231	-3.41	20250207	1050	13.24	20250102	1890	-37.09	20240507	966	23.08	20241210	0.35	N	014910	500	112 억	212634	N	N	6	N	N
21	20250226	130324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1194	-2	5	-0.17	21016473	17698	88.53	1182	1198	1182	1554	838	1196	1187.51	0.95	796	1220	1207	1199	1186	1178	1204	1183	112	358	500	760	1	1	22460985	268	-16.82	0.72	12	0.08	-71.00	1659.00	1890	20240507	-36.83	966	20241210	23.60	1231	-3.01	20250207	1050	13.71	20250102	1890	-36.83	20240507	966	23.60	20241210	0.35	N	014910	500	112 억	212634	N	N	6	N	N
22	20250226	120323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1193	-3	5	-0.25	17657975	14882	74.45	1182	1198	1182	1554	838	1196	1186.53	0.95	905	1220	1207	1199	1186	1178	1204	1183	112	358	500	760	1	1	22460985	268	-16.80	0.72	12	0.07	-71.00	1659.00	1890	20240507	-36.88	966	20241210	23.50	1231	-3.09	20250207	1050	13.62	20250102	1890	-36.88	20240507	966	23.50	20241210	0.35	N	014910	500	112 억	212634	N	N	6	N	N
23	20250226	110322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1196	0	3	0.00	16056704	13531	67.69	1182	1198	1182	1554	838	1196	1186.66	0.95	659	1220	1207	1199	1186	1178	1204	1183	112	358	500	760	1	1	22460985	269	-16.85	0.72	12	0.06	-71.00	1659.00	1890	20240507	-36.72	966	20241210	23.81	1231	-2.84	20250207	1050	13.90	20250102	1890	-36.72	20240507	966	23.81	20241210	0.35	N	014910	500	112 억	212634	N	N	6	N	N
24	20250226	100322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1198	2	2	0.17	14788791	12470	62.38	1182	1198	1182	1554	838	1196	1185.95	0.95	711	1220	1207	1199	1186	1178	1204	1183	112	358	500	760	1	1	22460985	269	-16.87	0.72	12	0.06	-71.00	1659.00	1890	20240507	-36.61	966	20241210	24.02	1231	-2.68	20250207	1050	14.10	20250102	1890	-36.61	20240507	966	24.02	20241210	0.35	N	014910	500	112 억	212634	N	N	6	N	N
25	20250226	090325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1191	-5	5	-0.42	11052561	9336	46.70	1182	1196	1182	1554	838	1196	1183.86	0.95	935	1220	1207	1199	1186	1178	1204	1183	112	358	500	760	1	1	22460985	268	-16.77	0.72	12	0.04	-71.00	1659.00	1890	20240507	-36.98	966	20241210	23.29	1231	-3.25	20250207	1050	13.43	20250102	1890	-36.98	20240507	966	23.29	20241210	0.35	N	014910	500	112 억	212634	N	N	6	N	N
26	20250225	160321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1196	-4	5	-0.33	23991728	19990	311.18	1200	1212	1191	1560	840	1200	1200.19	0.95	-118	1227	1213	1200	1186	1173	1220	1193	112	360	500	760	1	1	22460985	269	-16.85	0.72	12	0.09	-71.00	1659.00	1890	20240507	-36.72	966	20241210	23.81	1231	-2.84	20250207	1050	13.90	20250102	1890	-36.72	20240507	966	23.81	20241210	0.35	N	014910	500	112 억	212752	N	N	6	N	N
27	20250225	150321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1199	-1	5	-0.08	23568852	19637	305.68	1200	1212	1191	1560	840	1200	1200.23	0.95	157	1227	1213	1200	1186	1173	1220	1193	112	360	500	760	1	1	22460985	269	-16.89	0.72	12	0.09	-71.00	1659.00	1890	20240507	-36.56	966	20241210	24.12	1231	-2.60	20250207	1050	14.19	20250102	1890	-36.56	20240507	966	24.12	20241210	0.35	N	014910	500	112 억	212752	N	N	3	N	N
28	20250225	140321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1203	3	2	0.25	20206745	16833	262.03	1200	1212	1191	1560	840	1200	1200.42	0.95	207	1227	1213	1200	1186	1173	1220	1193	112	360	500	760	1	1	22460985	270	-16.94	0.73	12	0.07	-71.00	1659.00	1890	20240507	-36.35	966	20241210	24.53	1231	-2.27	20250207	1050	14.57	20250102	1890	-36.35	20240507	966	24.53	20241210	0.35	N	014910	500	112 억	212752	N	N	3	N	N
29	20250225	130321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1201	1	2	0.08	14043669	11704	182.19	1200	1212	1191	1560	840	1200	1199.90	0.95	-30	1227	1213	1200	1186	1173	1220	1193	112	360	500	760	1	1	22460985	270	-16.92	0.72	12	0.05	-71.00	1659.00	1890	20240507	-36.46	966	20241210	24.33	1231	-2.44	20250207	1050	14.38	20250102	1890	-36.46	20240507	966	24.33	20241210	0.35	N	014910	500	112 억	212752	N	N	3	N	N
30	20250225	120321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	0	3	0.00	12213442	10182	158.50	1200	1212	1191	1560	840	1200	1199.51	0.95	-9	1227	1213	1200	1186	1173	1220	1193	112	360	500	760	1	1	22460985	270	-16.90	0.72	12	0.05	-71.00	1659.00	1890	20240507	-36.51	966	20241210	24.22	1231	-2.52	20250207	1050	14.29	20250102	1890	-36.51	20240507	966	24.22	20241210	0.35	N	014910	500	112 억	212752	N	N	3	N	N
31	20250225	110321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1204	4	2	0.33	8694111	7248	112.83	1200	1212	1191	1560	840	1200	1199.52	0.95	421	1227	1213	1200	1186	1173	1220	1193	112	360	500	760	1	1	22460985	270	-16.96	0.73	12	0.03	-71.00	1659.00	1890	20240507	-36.30	966	20241210	24.64	1231	-2.19	20250207	1050	14.67	20250102	1890	-36.30	20240507	966	24.64	20241210	0.35	N	014910	500	112 억	212752	N	N	3	N	N
32	20250225	100320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1204	4	2	0.33	7659542	6384	99.38	1200	1212	1191	1560	840	1200	1199.80	0.95	416	1227	1213	1200	1186	1173	1220	1193	112	360	500	760	1	1	22460985	270	-16.96	0.73	12	0.03	-71.00	1659.00	1890	20240507	-36.30	966	20241210	24.64	1231	-2.19	20250207	1050	14.67	20250102	1890	-36.30	20240507	966	24.64	20241210	0.35	N	014910	500	112 억	212752	N	N	3	N	N
33	20250225	090321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	0	3	0.00	123600	103	1.60	1200	1200	1200	1560	840	1200	1200.00	0.95	0	1227	1213	1200	1186	1173	1220	1193	112	360	500	760	1	1	22460985	270	-16.90	0.72	12	0.00	-71.00	1659.00	1890	20240507	-36.51	966	20241210	24.22	1231	-2.52	20250207	1050	14.29	20250102	1890	-36.51	20240507	966	24.22	20241210	0.35	N	014910	500	112 억	212752	N	N	3	N	N
34	20250224	160319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	1	2	0.08	7697515	6424	23.37	1189	1214	1187	1558	840	1199	1198.24	0.95	-653	1211	1205	1193	1187	1175	1208	1190	112	359	500	760	1	1	22460985	270	-16.90	0.72	12	0.03	-71.00	1659.00	1890	20240507	-36.51	966	20241210	24.22	1231	-2.52	20250207	1050	14.29	20250102	1890	-36.51	20240507	966	24.22	20241210	0.36	N	014910	500	112 억	213405	N	N	3	N	N
35	20250224	150318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	1	2	0.08	7031515	5869	21.35	1189	1214	1187	1558	840	1199	1198.08	0.95	-659	1211	1205	1193	1187	1175	1208	1190	112	359	500	760	1	1	22460985	270	-16.90	0.72	12	0.03	-71.00	1659.00	1890	20240507	-36.51	966	20241210	24.22	1231	-2.52	20250207	1050	14.29	20250102	1890	-36.51	20240507	966	24.22	20241210	0.36	N	014910	500	112 억	213405	N	N	12	N	N
36	20250224	140319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1205	6	2	0.50	5465797	4558	16.58	1189	1214	1187	1558	840	1199	1199.17	0.95	-532	1211	1205	1193	1187	1175	1208	1190	112	359	500	760	1	1	22460985	271	-16.97	0.73	12	0.02	-71.00	1659.00	1890	20240507	-36.24	966	20241210	24.74	1231	-2.11	20250207	1050	14.76	20250102	1890	-36.24	20240507	966	24.74	20241210	0.36	N	014910	500	112 억	213405	N	N	12	N	N
37	20250224	130319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1205	6	2	0.50	5462182	4555	16.57	1189	1214	1187	1558	840	1199	1199.16	0.95	-529	1211	1205	1193	1187	1175	1208	1190	112	359	500	760	1	1	22460985	271	-16.97	0.73	12	0.02	-71.00	1659.00	1890	20240507	-36.24	966	20241210	24.74	1231	-2.11	20250207	1050	14.76	20250102	1890	-36.24	20240507	966	24.74	20241210	0.36	N	014910	500	112 억	213405	N	N	12	N	N
38	20250224	120318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1207	8	2	0.67	3999865	3341	12.16	1189	1214	1187	1558	840	1199	1197.21	0.95	-462	1211	1205	1193	1187	1175	1208	1190	112	359	500	760	1	1	22460985	271	-17.00	0.73	12	0.01	-71.00	1659.00	1890	20240507	-36.14	966	20241210	24.95	1231	-1.95	20250207	1050	14.95	20250102	1890	-36.14	20240507	966	24.95	20241210	0.36	N	014910	500	112 억	213405	N	N	12	N	N
39	20250224	110318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1207	8	2	0.67	3449532	2885	10.50	1189	1214	1187	1558	840	1199	1195.68	0.95	-84	1211	1205	1193	1187	1175	1208	1190	112	359	500	760	1	1	22460985	271	-17.00	0.73	12	0.01	-71.00	1659.00	1890	20240507	-36.14	966	20241210	24.95	1231	-1.95	20250207	1050	14.95	20250102	1890	-36.14	20240507	966	24.95	20241210	0.36	N	014910	500	112 억	213405	N	N	12	N	N
40	20250224	100317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	1	2	0.08	2270004	1896	6.90	1189	1214	1187	1558	840	1199	1197.26	0.95	-103	1211	1205	1193	1187	1175	1208	1190	112	359	500	760	1	1	22460985	270	-16.90	0.72	12	0.01	-71.00	1659.00	1890	20240507	-36.51	966	20241210	24.22	1231	-2.52	20250207	1050	14.29	20250102	1890	-36.51	20240507	966	24.22	20241210	0.36	N	014910	500	112 억	213405	N	N	12	N	N
41	20250224	090319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1195	-4	5	-0.33	468871	394	1.43	1189	1195	1189	1558	840	1199	1190.03	0.95	180	1211	1205	1193	1187	1175	1208	1190	112	359	500	760	1	1	22460985	268	-16.83	0.72	12	0.00	-71.00	1659.00	1890	20240507	-36.77	966	20241210	23.71	1231	-2.92	20250207	1050	13.81	20250102	1890	-36.77	20240507	966	23.71	20241210	0.36	N	014910	500	112 억	213405	N	N	12	N	N
42	20250221	160317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1199	12	2	1.01	32295070	27084	133.52	1187	1199	1181	1543	831	1187	1192.37	0.95	265	1205	1196	1191	1182	1177	1193	1179	112	356	500	750	1	1	22460985	269	-16.89	0.72	12	0.12	-71.00	1659.00	1890	20240507	-36.56	966	20241210	24.12	1231	-2.60	20250207	1050	14.19	20250102	1890	-36.56	20240507	966	24.12	20241210	0.36	N	014910	500	112 억	213153	N	N	12	N	N
43	20250221	150319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1193	6	2	0.51	31976244	26818	132.21	1187	1199	1181	1543	831	1187	1192.34	0.95	256	1205	1196	1191	1182	1177	1193	1179	112	356	500	750	1	1	22460985	268	-16.80	0.72	12	0.12	-71.00	1659.00	1890	20240507	-36.88	966	20241210	23.50	1231	-3.09	20250207	1050	13.62	20250102	1890	-36.88	20240507	966	23.50	20241210	0.36	N	014910	500	112 억	213153	N	N	10	N	N
44	20250221	140317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1193	6	2	0.51	30032606	25188	124.17	1187	1199	1181	1543	831	1187	1192.34	0.95	-82	1205	1196	1191	1182	1177	1193	1179	112	356	500	750	1	1	22460985	268	-16.80	0.72	12	0.11	-71.00	1659.00	1890	20240507	-36.88	966	20241210	23.50	1231	-3.09	20250207	1050	13.62	20250102	1890	-36.88	20240507	966	23.50	20241210	0.36	N	014910	500	112 억	213153	N	N	10	N	N
45	20250221	130317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1195	8	2	0.67	20652545	17350	85.53	1187	1197	1181	1543	831	1187	1190.35	0.95	-442	1205	1196	1191	1182	1177	1193	1179	112	356	500	750	1	1	22460985	268	-16.83	0.72	12	0.08	-71.00	1659.00	1890	20240507	-36.77	966	20241210	23.71	1231	-2.92	20250207	1050	13.81	20250102	1890	-36.77	20240507	966	23.71	20241210	0.36	N	014910	500	112 억	213153	N	N	10	N	N
46	20250221	120318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1191	4	2	0.34	13989112	11770	58.02	1187	1197	1181	1543	831	1187	1188.54	0.95	-424	1205	1196	1191	1182	1177	1193	1179	112	356	500	750	1	1	22460985	268	-16.77	0.72	12	0.05	-71.00	1659.00	1890	20240507	-36.98	966	20241210	23.29	1231	-3.25	20250207	1050	13.43	20250102	1890	-36.98	20240507	966	23.29	20241210	0.36	N	014910	500	112 억	213153	N	N	10	N	N
47	20250221	110317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1186	-1	5	-0.08	13899607	11695	57.65	1187	1197	1181	1543	831	1187	1188.51	0.95	-404	1205	1196	1191	1182	1177	1193	1179	112	356	500	750	1	1	22460985	266	-16.70	0.71	12	0.05	-71.00	1659.00	1890	20240507	-37.25	966	20241210	22.77	1231	-3.66	20250207	1050	12.95	20250102	1890	-37.25	20240507	966	22.77	20241210	0.36	N	014910	500	112 억	213153	N	N	10	N	N
48	20250221	100317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1191	4	2	0.34	6954918	5842	28.80	1187	1195	1187	1543	831	1187	1190.50	0.95	-417	1205	1196	1191	1182	1177	1193	1179	112	356	500	750	1	1	22460985	268	-16.77	0.72	12	0.03	-71.00	1659.00	1890	20240507	-36.98	966	20241210	23.29	1231	-3.25	20250207	1050	13.43	20250102	1890	-36.98	20240507	966	23.29	20241210	0.36	N	014910	500	112 억	213153	N	N	10	N	N
49	20250221	090317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1195	8	2	0.67	2951682	2486	12.26	1187	1195	1187	1543	831	1187	1187.32	0.95	-29	1205	1196	1191	1182	1177	1193	1179	112	356	500	750	1	1	22460985	268	-16.83	0.72	12	0.01	-71.00	1659.00	1890	20240507	-36.77	966	20241210	23.71	1231	-2.92	20250207	1050	13.81	20250102	1890	-36.77	20240507	966	23.71	20241210	0.36	N	014910	500	112 억	213153	N	N	10	N	N
50	20250220	160316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1187	-5	5	-0.42	24179636	20285	86.50	1192	1200	1186	1549	835	1192	1192.00	0.95	-301	1217	1204	1195	1182	1173	1211	1189	112	357	500	760	1	1	22460985	267	-16.72	0.72	12	0.09	-71.00	1659.00	1890	20240507	-37.20	966	20241210	22.88	1231	-3.57	20250207	1050	13.05	20250102	1890	-37.20	20240507	966	22.88	20241210	0.36	N	014910	500	112 억	213467	N	N	10	N	N
51	20250220	150316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1187	-5	5	-0.42	21701180	18197	77.60	1192	1200	1186	1549	835	1192	1192.57	0.95	77	1217	1204	1195	1182	1173	1211	1189	112	357	500	760	1	1	22460985	267	-16.72	0.72	12	0.08	-71.00	1659.00	1890	20240507	-37.20	966	20241210	22.88	1231	-3.57	20250207	1050	13.05	20250102	1890	-37.20	20240507	966	22.88	20241210	0.36	N	014910	500	112 억	213467	N	N	22	N	N
52	20250220	140317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1198	6	2	0.50	13555276	11355	48.42	1192	1200	1190	1549	835	1192	1193.77	0.95	343	1217	1204	1195	1182	1173	1211	1189	112	357	500	760	1	1	22460985	269	-16.87	0.72	12	0.05	-71.00	1659.00	1890	20240507	-36.61	966	20241210	24.02	1231	-2.68	20250207	1050	14.10	20250102	1890	-36.61	20240507	966	24.02	20241210	0.36	N	014910	500	112 억	213467	N	N	22	N	N
53	20250220	130316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1198	6	2	0.50	12597318	10552	45.00	1192	1200	1190	1549	835	1192	1193.83	0.95	436	1217	1204	1195	1182	1173	1211	1189	112	357	500	760	1	1	22460985	269	-16.87	0.72	12	0.05	-71.00	1659.00	1890	20240507	-36.61	966	20241210	24.02	1231	-2.68	20250207	1050	14.10	20250102	1890	-36.61	20240507	966	24.02	20241210	0.36	N	014910	500	112 억	213467	N	N	22	N	N
54	20250220	120316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	8	2	0.67	9650567	8082	34.46	1192	1200	1190	1549	835	1192	1194.08	0.95	-520	1217	1204	1195	1182	1173	1211	1189	112	357	500	760	1	1	22460985	270	-16.90	0.72	12	0.04	-71.00	1659.00	1890	20240507	-36.51	966	20241210	24.22	1231	-2.52	20250207	1050	14.29	20250102	1890	-36.51	20240507	966	24.22	20241210	0.36	N	014910	500	112 억	213467	N	N	22	N	N
55	20250220	110316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1199	7	2	0.59	8173778	6851	29.21	1192	1200	1190	1549	835	1192	1193.08	0.95	-520	1217	1204	1195	1182	1173	1211	1189	112	357	500	760	1	1	22460985	269	-16.89	0.72	12	0.03	-71.00	1659.00	1890	20240507	-36.56	966	20241210	24.12	1231	-2.60	20250207	1050	14.19	20250102	1890	-36.56	20240507	966	24.12	20241210	0.36	N	014910	500	112 억	213467	N	N	22	N	N
56	20250220	100315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1190	-2	5	-0.17	6041996	5073	21.63	1192	1200	1190	1549	835	1192	1191.01	0.95	-182	1217	1204	1195	1182	1173	1211	1189	112	357	500	760	1	1	22460985	267	-16.76	0.72	12	0.02	-71.00	1659.00	1890	20240507	-37.04	966	20241210	23.19	1231	-3.33	20250207	1050	13.33	20250102	1890	-37.04	20240507	966	23.19	20241210	0.36	N	014910	500	112 억	213467	N	N	22	N	N
57	20250220	090317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1192	0	3	0.00	327800	275	1.17	1192	1192	1192	1549	835	1192	1192.00	0.95	0	1217	1204	1195	1182	1173	1211	1189	112	357	500	760	1	1	22460985	268	-16.79	0.72	12	0.00	-71.00	1659.00	1890	20240507	-36.93	966	20241210	23.40	1231	-3.17	20250207	1050	13.52	20250102	1890	-36.93	20240507	966	23.40	20241210	0.36	N	014910	500	112 억	213467	N	N	22	N	N
58	20250219	160314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1192	-8	5	-0.67	27884442	23350	154.85	1187	1208	1186	1560	840	1200	1194.19	0.95	-16	1210	1205	1200	1195	1190	1202	1192	112	360	500	760	1	1	22460985	268	-16.79	0.72	12	0.10	-71.00	1659.00	1890	20240507	-36.93	966	20241210	23.40	1231	-3.17	20250207	1050	13.52	20250102	1890	-36.93	20240507	966	23.40	20241210	0.36	N	014910	500	112 억	213483	N	N	22	N	N
59	20250219	150316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	0	3	0.00	23755784	19891	131.91	1187	1208	1186	1560	840	1200	1194.30	0.95	565	1210	1205	1200	1195	1190	1202	1192	112	360	500	760	1	1	22460985	270	-16.90	0.72	12	0.09	-71.00	1659.00	1890	20240507	-36.51	966	20241210	24.22	1231	-2.52	20250207	1050	14.29	20250102	1890	-36.51	20240507	966	24.22	20241210	0.36	N	014910	500	112 억	213483	N	N	0	N	N
60	20250219	140314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1201	1	2	0.08	23754584	19890	131.91	1187	1208	1186	1560	840	1200	1194.30	0.95	565	1210	1205	1200	1195	1190	1202	1192	112	360	500	760	1	1	22460985	270	-16.92	0.72	12	0.09	-71.00	1659.00	1890	20240507	-36.46	966	20241210	24.33	1231	-2.44	20250207	1050	14.38	20250102	1890	-36.46	20240507	966	24.33	20241210	0.36	N	014910	500	112 억	213483	N	N	0	N	N
61	20250219	130315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1202	2	2	0.17	23381983	19580	129.85	1187	1208	1186	1560	840	1200	1194.18	0.95	764	1210	1205	1200	1195	1190	1202	1192	112	360	500	760	1	1	22460985	270	-16.93	0.72	12	0.09	-71.00	1659.00	1890	20240507	-36.40	966	20241210	24.43	1231	-2.36	20250207	1050	14.48	20250102	1890	-36.40	20240507	966	24.43	20241210	0.36	N	014910	500	112 억	213483	N	N	0	N	N
62	20250219	120315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1203	3	2	0.25	22425141	18779	124.54	1187	1208	1186	1560	840	1200	1194.16	0.95	481	1210	1205	1200	1195	1190	1202	1192	112	360	500	760	1	1	22460985	270	-16.94	0.73	12	0.08	-71.00	1659.00	1890	20240507	-36.35	966	20241210	24.53	1231	-2.27	20250207	1050	14.57	20250102	1890	-36.35	20240507	966	24.53	20241210	0.36	N	014910	500	112 억	213483	N	N	0	N	N
63	20250219	110315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1195	-5	5	-0.42	21303178	17844	118.34	1187	1208	1186	1560	840	1200	1193.86	0.95	804	1210	1205	1200	1195	1190	1202	1192	112	360	500	760	1	1	22460985	268	-16.83	0.72	12	0.08	-71.00	1659.00	1890	20240507	-36.77	966	20241210	23.71	1231	-2.92	20250207	1050	13.81	20250102	1890	-36.77	20240507	966	23.71	20241210	0.36	N	014910	500	112 억	213483	N	N	0	N	N
64	20250219	100315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1207	7	2	0.58	14860600	12426	82.41	1187	1208	1187	1560	840	1200	1195.93	0.95	-375	1210	1205	1200	1195	1190	1202	1192	112	360	500	760	1	1	22460985	271	-17.00	0.73	12	0.06	-71.00	1659.00	1890	20240507	-36.14	966	20241210	24.95	1231	-1.95	20250207	1050	14.95	20250102	1890	-36.14	20240507	966	24.95	20241210	0.36	N	014910	500	112 억	213483	N	N	0	N	N
65	20250219	090316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1188	-12	5	-1.00	743177	626	4.15	1187	1198	1187	1560	840	1200	1187.18	0.95	59	1210	1205	1200	1195	1190	1202	1192	112	360	500	760	1	1	22460985	267	-16.73	0.72	12	0.00	-71.00	1659.00	1890	20240507	-37.14	966	20241210	22.98	1231	-3.49	20250207	1050	13.14	20250102	1890	-37.14	20240507	966	22.98	20241210	0.36	N	014910	500	112 억	213483	N	N	0	N	N
66	20250218	160314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	1	2	0.08	18081056	15079	100.94	1202	1205	1195	1558	840	1199	1199.09	0.96	-1424	1221	1209	1203	1191	1185	1207	1189	112	359	500	760	1	1	22460985	270	-16.90	0.72	12	0.07	-71.00	1659.00	1890	20240507	-36.51	966	20241210	24.22	1231	-2.52	20250207	1050	14.29	20250102	1890	-36.51	20240507	966	24.22	20241210	0.36	N	014910	500	112 억	214937	N	N	9	N	N
67	20250218	150315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1198	-1	5	-0.08	14300387	11922	79.81	1202	1205	1195	1558	840	1199	1199.50	0.96	-1373	1221	1209	1203	1191	1185	1207	1189	112	359	500	760	1	1	22460985	269	-16.87	0.72	12	0.05	-71.00	1659.00	1890	20240507	-36.61	966	20241210	24.02	1231	-2.68	20250207	1050	14.10	20250102	1890	-36.61	20240507	966	24.02	20241210	0.36	N	014910	500	112 억	214937	N	N	9	N	N
68	20250218	140315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1198	-1	5	-0.08	12285893	10238	68.54	1202	1205	1197	1558	840	1199	1200.03	0.96	-1373	1221	1209	1203	1191	1185	1207	1189	112	359	500	760	1	1	22460985	269	-16.87	0.72	12	0.05	-71.00	1659.00	1890	20240507	-36.61	966	20241210	24.02	1231	-2.68	20250207	1050	14.10	20250102	1890	-36.61	20240507	966	24.02	20241210	0.36	N	014910	500	112 억	214937	N	N	9	N	N
69	20250218	130314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1203	4	2	0.33	8589081	7151	47.87	1202	1205	1197	1558	840	1199	1201.10	0.96	-1574	1221	1209	1203	1191	1185	1207	1189	112	359	500	760	1	1	22460985	270	-16.94	0.73	12	0.03	-71.00	1659.00	1890	20240507	-36.35	966	20241210	24.53	1231	-2.27	20250207	1050	14.57	20250102	1890	-36.35	20240507	966	24.53	20241210	0.36	N	014910	500	112 억	214937	N	N	9	N	N
70	20250218	120314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1203	4	2	0.33	8342466	6946	46.50	1202	1205	1197	1558	840	1199	1201.05	0.96	-1574	1221	1209	1203	1191	1185	1207	1189	112	359	500	760	1	1	22460985	270	-16.94	0.73	12	0.03	-71.00	1659.00	1890	20240507	-36.35	966	20241210	24.53	1231	-2.27	20250207	1050	14.57	20250102	1890	-36.35	20240507	966	24.53	20241210	0.36	N	014910	500	112 억	214937	N	N	9	N	N
71	20250218	110314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1204	5	2	0.42	8015952	6674	44.68	1202	1205	1198	1558	840	1199	1201.07	0.96	-1574	1221	1209	1203	1191	1185	1207	1189	112	359	500	760	1	1	22460985	270	-16.96	0.73	12	0.03	-71.00	1659.00	1890	20240507	-36.30	966	20241210	24.64	1231	-2.19	20250207	1050	14.67	20250102	1890	-36.30	20240507	966	24.64	20241210	0.36	N	014910	500	112 억	214937	N	N	9	N	N
72	20250218	100315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1204	5	2	0.42	8015952	6674	44.68	1202	1205	1198	1558	840	1199	1201.07	0.96	-1574	1221	1209	1203	1191	1185	1207	1189	112	359	500	760	1	1	22460985	270	-16.96	0.73	12	0.03	-71.00	1659.00	1890	20240507	-36.30	966	20241210	24.64	1231	-2.19	20250207	1050	14.67	20250102	1890	-36.30	20240507	966	24.64	20241210	0.36	N	014910	500	112 억	214937	N	N	9	N	N
73	20250218	090315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1199	0	3	0.00	485916	405	2.71	1202	1202	1199	1558	840	1199	1199.79	0.96	-402	1221	1209	1203	1191	1185	1207	1189	112	359	500	760	1	1	22460985	269	-16.89	0.72	12	0.00	-71.00	1659.00	1890	20240507	-36.56	966	20241210	24.12	1231	-2.60	20250207	1050	14.19	20250102	1890	-36.56	20240507	966	24.12	20241210	0.36	N	014910	500	112 억	214937	N	N	9	N	N
74	20250217	160314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1199	-9	5	-0.75	17934765	14937	91.87	1208	1215	1197	1570	846	1208	1200.69	0.95	634	1229	1218	1204	1193	1179	1224	1199	112	362	500	770	1	1	22460985	269	-16.89	0.72	12	0.07	-71.00	1659.00	1890	20240507	-36.56	966	20241210	24.12	1231	-2.60	20250207	1050	14.19	20250102	1890	-36.56	20240507	966	24.12	20241210	0.36	N	014910	500	112 억	214304	N	N	9	N	N
75	20250217	150313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1199	-9	5	-0.75	16428811	13681	84.15	1208	1215	1197	1570	846	1208	1200.85	0.95	634	1229	1218	1204	1193	1179	1224	1199	112	362	500	770	1	1	22460985	269	-16.89	0.72	12	0.06	-71.00	1659.00	1890	20240507	-36.56	966	20241210	24.12	1231	-2.60	20250207	1050	14.19	20250102	1890	-36.56	20240507	966	24.12	20241210	0.36	N	014910	500	112 억	214304	N	N	17	N	N
76	20250217	140313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1201	-7	5	-0.58	13343635	11111	68.34	1208	1215	1197	1570	846	1208	1200.94	0.95	1092	1229	1218	1204	1193	1179	1224	1199	112	362	500	770	1	1	22460985	270	-16.92	0.72	12	0.05	-71.00	1659.00	1890	20240507	-36.46	966	20241210	24.33	1231	-2.44	20250207	1050	14.38	20250102	1890	-36.46	20240507	966	24.33	20241210	0.36	N	014910	500	112 억	214304	N	N	17	N	N
77	20250217	130315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1201	-7	5	-0.58	12936459	10772	66.26	1208	1215	1197	1570	846	1208	1200.93	0.95	1059	1229	1218	1204	1193	1179	1224	1199	112	362	500	770	1	1	22460985	270	-16.92	0.72	12	0.05	-71.00	1659.00	1890	20240507	-36.46	966	20241210	24.33	1231	-2.44	20250207	1050	14.38	20250102	1890	-36.46	20240507	966	24.33	20241210	0.36	N	014910	500	112 억	214304	N	N	17	N	N
78	20250217	120315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1201	-7	5	-0.58	11995814	9991	61.45	1208	1215	1197	1570	846	1208	1200.66	0.95	1024	1229	1218	1204	1193	1179	1224	1199	112	362	500	770	1	1	22460985	270	-16.92	0.72	12	0.04	-71.00	1659.00	1890	20240507	-36.46	966	20241210	24.33	1231	-2.44	20250207	1050	14.38	20250102	1890	-36.46	20240507	966	24.33	20241210	0.36	N	014910	500	112 억	214304	N	N	17	N	N
79	20250217	110314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1199	-9	5	-0.75	8472145	7061	43.43	1208	1208	1197	1570	846	1208	1199.85	0.95	226	1229	1218	1204	1193	1179	1224	1199	112	362	500	770	1	1	22460985	269	-16.89	0.72	12	0.03	-71.00	1659.00	1890	20240507	-36.56	966	20241210	24.12	1231	-2.60	20250207	1050	14.19	20250102	1890	-36.56	20240507	966	24.12	20241210	0.36	N	014910	500	112 억	214304	N	N	17	N	N
80	20250217	100313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1206	-2	5	-0.17	5480122	4568	28.10	1208	1208	1197	1570	846	1208	1199.68	0.95	-107	1229	1218	1204	1193	1179	1224	1199	112	362	500	770	1	1	22460985	271	-16.99	0.73	12	0.02	-71.00	1659.00	1890	20240507	-36.19	966	20241210	24.84	1231	-2.03	20250207	1050	14.86	20250102	1890	-36.19	20240507	966	24.84	20241210	0.36	N	014910	500	112 억	214304	N	N	17	N	N
81	20250217	090313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1207	-1	5	-0.08	6039	5	0.03	1208	1208	1207	1570	846	1208	1207.80	0.95	1	1229	1218	1204	1193	1179	1224	1199	112	362	500	770	1	1	22460985	271	-17.00	0.73	12	0.00	-71.00	1659.00	1890	20240507	-36.14	966	20241210	24.95	1231	-1.95	20250207	1050	14.95	20250102	1890	-36.14	20240507	966	24.95	20241210	0.36	N	014910	500	112 억	214304	N	N	17	N	N
82	20250214	160312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1208	8	2	0.67	18161727	15094	62.63	1190	1215	1190	1560	840	1200	1203.24	0.95	11	1226	1213	1200	1187	1174	1219	1193	112	360	500	760	1	1	22460985	271	-17.01	0.73	12	0.07	-71.00	1659.00	1890	20240507	-36.08	966	20241210	25.05	1231	-1.87	20250207	1050	15.05	20250102	1890	-36.08	20240507	966	25.05	20241210	0.36	N	014910	500	112 억	214293	N	N	17	N	N
83	20250214	150311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1208	8	2	0.67	16040757	13330	55.31	1190	1215	1190	1560	840	1200	1203.36	0.95	-480	1226	1213	1200	1187	1174	1219	1193	112	360	500	760	1	1	22460985	271	-17.01	0.73	12	0.06	-71.00	1659.00	1890	20240507	-36.08	966	20241210	25.05	1231	-1.87	20250207	1050	15.05	20250102	1890	-36.08	20240507	966	25.05	20241210	0.36	N	014910	500	112 억	214293	N	N	23	N	N
84	20250214	140313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1209	9	2	0.75	13423277	11165	46.33	1190	1215	1190	1560	840	1200	1202.26	0.95	-480	1226	1213	1200	1187	1174	1219	1193	112	360	500	760	1	1	22460985	272	-17.03	0.73	12	0.05	-71.00	1659.00	1890	20240507	-36.03	966	20241210	25.16	1231	-1.79	20250207	1050	15.14	20250102	1890	-36.03	20240507	966	25.16	20241210	0.36	N	014910	500	112 억	214293	N	N	23	N	N
85	20250214	130313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1201	1	2	0.08	7702490	6409	26.59	1190	1215	1190	1560	840	1200	1201.82	0.95	-502	1226	1213	1200	1187	1174	1219	1193	112	360	500	760	1	1	22460985	270	-16.92	0.72	12	0.03	-71.00	1659.00	1890	20240507	-36.46	966	20241210	24.33	1231	-2.44	20250207	1050	14.38	20250102	1890	-36.46	20240507	966	24.33	20241210	0.36	N	014910	500	112 억	214293	N	N	23	N	N
86	20250214	120312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1201	1	2	0.08	7099890	5906	24.51	1190	1215	1190	1560	840	1200	1202.15	0.95	-502	1226	1213	1200	1187	1174	1219	1193	112	360	500	760	1	1	22460985	270	-16.92	0.72	12	0.03	-71.00	1659.00	1890	20240507	-36.46	966	20241210	24.33	1231	-2.44	20250207	1050	14.38	20250102	1890	-36.46	20240507	966	24.33	20241210	0.36	N	014910	500	112 억	214293	N	N	23	N	N
87	20250214	110311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1203	3	2	0.25	5655150	4702	19.51	1190	1215	1190	1560	840	1200	1202.71	0.95	-502	1226	1213	1200	1187	1174	1219	1193	112	360	500	760	1	1	22460985	270	-16.94	0.73	12	0.02	-71.00	1659.00	1890	20240507	-36.35	966	20241210	24.53	1231	-2.27	20250207	1050	14.57	20250102	1890	-36.35	20240507	966	24.53	20241210	0.36	N	014910	500	112 억	214293	N	N	23	N	N
88	20250214	100313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1207	7	2	0.58	3456376	2871	11.91	1190	1215	1190	1560	840	1200	1203.89	0.95	-326	1226	1213	1200	1187	1174	1219	1193	112	360	500	760	1	1	22460985	271	-17.00	0.73	12	0.01	-71.00	1659.00	1890	20240507	-36.14	966	20241210	24.95	1231	-1.95	20250207	1050	14.95	20250102	1890	-36.14	20240507	966	24.95	20241210	0.36	N	014910	500	112 억	214293	N	N	23	N	N
89	20250214	090312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	0	3	0.00	543640	456	1.89	1190	1200	1190	1560	840	1200	1192.19	0.95	-52	1226	1213	1200	1187	1174	1219	1193	112	360	500	760	1	1	22460985	270	-16.90	0.72	12	0.00	-71.00	1659.00	1890	20240507	-36.51	966	20241210	24.22	1231	-2.52	20250207	1050	14.29	20250102	1890	-36.51	20240507	966	24.22	20241210	0.36	N	014910	500	112 억	214293	N	N	23	N	N
90	20250213	160310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	2	2	0.17	28265254	23598	194.37	1190	1213	1187	1557	839	1198	1197.78	0.95	1820	1234	1216	1207	1189	1180	1211	1184	112	359	500	760	1	1	22460985	270	-16.90	0.72	12	0.11	-71.00	1659.00	1890	20240507	-36.51	966	20241210	24.22	1231	-2.52	20250207	1050	14.29	20250102	1890	-36.51	20240507	966	24.22	20241210	0.36	N	014910	500	112 억	212461	N	N	23	N	N
91	20250213	150310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1203	5	2	0.42	26957120	22508	185.39	1190	1213	1187	1557	839	1198	1197.67	0.95	2330	1234	1216	1207	1189	1180	1211	1184	112	359	500	760	1	1	22460985	270	-16.94	0.73	12	0.10	-71.00	1659.00	1890	20240507	-36.35	966	20241210	24.53	1231	-2.27	20250207	1050	14.57	20250102	1890	-36.35	20240507	966	24.53	20241210	0.36	N	014910	500	112 억	212461	N	N	94	N	N
92	20250213	140310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1203	5	2	0.42	26394279	22040	181.53	1190	1213	1187	1557	839	1198	1197.56	0.95	2330	1234	1216	1207	1189	1180	1211	1184	112	359	500	760	1	1	22460985	270	-16.94	0.73	12	0.10	-71.00	1659.00	1890	20240507	-36.35	966	20241210	24.53	1231	-2.27	20250207	1050	14.57	20250102	1890	-36.35	20240507	966	24.53	20241210	0.36	N	014910	500	112 억	212461	N	N	94	N	N
93	20250213	130310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1201	3	2	0.25	21496108	17949	147.84	1190	1213	1187	1557	839	1198	1197.62	0.95	2047	1234	1216	1207	1189	1180	1211	1184	112	359	500	760	1	1	22460985	270	-16.92	0.72	12	0.08	-71.00	1659.00	1890	20240507	-36.46	966	20241210	24.33	1231	-2.44	20250207	1050	14.38	20250102	1890	-36.46	20240507	966	24.33	20241210	0.36	N	014910	500	112 억	212461	N	N	94	N	N
94	20250213	120310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	2	2	0.17	21443216	17905	147.48	1190	1213	1187	1557	839	1198	1197.61	0.95	2077	1234	1216	1207	1189	1180	1211	1184	112	359	500	760	1	1	22460985	270	-16.90	0.72	12	0.08	-71.00	1659.00	1890	20240507	-36.51	966	20241210	24.22	1231	-2.52	20250207	1050	14.29	20250102	1890	-36.51	20240507	966	24.22	20241210	0.36	N	014910	500	112 억	212461	N	N	94	N	N
95	20250213	110309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1198	0	3	0.00	11912473	9949	81.95	1190	1213	1187	1557	839	1198	1197.35	0.95	1435	1234	1216	1207	1189	1180	1211	1184	112	359	500	760	1	1	22460985	269	-16.87	0.72	12	0.04	-71.00	1659.00	1890	20240507	-36.61	966	20241210	24.02	1231	-2.68	20250207	1050	14.10	20250102	1890	-36.61	20240507	966	24.02	20241210	0.36	N	014910	500	112 억	212461	N	N	94	N	N
96	20250213	100310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1192	-6	5	-0.50	4950964	4135	34.06	1190	1213	1187	1557	839	1198	1197.33	0.95	1214	1234	1216	1207	1189	1180	1211	1184	112	359	500	760	1	1	22460985	268	-16.79	0.72	12	0.02	-71.00	1659.00	1890	20240507	-36.93	966	20241210	23.40	1231	-3.17	20250207	1050	13.52	20250102	1890	-36.93	20240507	966	23.40	20241210	0.36	N	014910	500	112 억	212461	N	N	94	N	N
97	20250213	090309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1213	15	2	1.25	2952266	2463	20.29	1190	1213	1187	1557	839	1198	1198.65	0.95	19	1234	1216	1207	1189	1180	1211	1184	112	359	500	760	1	1	22460985	272	-17.08	0.73	12	0.01	-71.00	1659.00	1890	20240507	-35.82	966	20241210	25.57	1231	-1.46	20250207	1050	15.52	20250102	1890	-35.82	20240507	966	25.57	20241210	0.36	N	014910	500	112 억	212461	N	N	94	N	N
98	20250212	160308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1198	-18	5	-1.48	14697489	12141	58.67	1216	1225	1198	1580	852	1216	1210.57	0.95	-1367	1229	1222	1211	1204	1193	1226	1208	112	364	500	770	1	1	22460985	269	-16.87	0.72	12	0.05	-71.00	1659.00	1890	20240507	-36.61	966	20241210	24.02	1231	-2.68	20250207	1050	14.10	20250102	1890	-36.61	20240507	966	24.02	20241210	0.37	N	014910	500	112 억	213828	N	N	94	N	N
99	20250212	150308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1202	-14	5	-1.15	12730150	10500	50.74	1216	1225	1201	1580	852	1216	1212.40	0.95	-511	1229	1222	1211	1204	1193	1226	1208	112	364	500	770	1	1	22460985	270	-16.93	0.72	12	0.05	-71.00	1659.00	1890	20240507	-36.40	966	20241210	24.43	1231	-2.36	20250207	1050	14.48	20250102	1890	-36.40	20240507	966	24.43	20241210	0.37	N	014910	500	112 억	213828	N	N	0	N	N
100	20250212	140309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1216	0	3	0.00	8511912	7000	33.83	1216	1225	1209	1580	852	1216	1215.99	0.95	-1341	1229	1222	1211	1204	1193	1226	1208	112	364	500	770	1	1	22460985	273	-17.13	0.73	12	0.03	-71.00	1659.00	1890	20240507	-35.66	966	20241210	25.88	1231	-1.22	20250207	1050	15.81	20250102	1890	-35.66	20240507	966	25.88	20241210	0.37	N	014910	500	112 억	213828	N	N	0	N	N
101	20250212	130308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1216	0	3	0.00	5349920	4395	21.24	1216	1225	1211	1580	852	1216	1217.27	0.95	-1061	1229	1222	1211	1204	1193	1226	1208	112	364	500	770	1	1	22460985	273	-17.13	0.73	12	0.02	-71.00	1659.00	1890	20240507	-35.66	966	20241210	25.88	1231	-1.22	20250207	1050	15.81	20250102	1890	-35.66	20240507	966	25.88	20241210	0.37	N	014910	500	112 억	213828	N	N	0	N	N
102	20250212	120308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1217	1	2	0.08	4428080	3635	17.57	1216	1225	1211	1580	852	1216	1218.18	0.95	-737	1229	1222	1211	1204	1193	1226	1208	112	364	500	770	1	1	22460985	273	-17.14	0.73	12	0.02	-71.00	1659.00	1890	20240507	-35.61	966	20241210	25.98	1231	-1.14	20250207	1050	15.90	20250102	1890	-35.61	20240507	966	25.98	20241210	0.37	N	014910	500	112 억	213828	N	N	0	N	N
103	20250212	110308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1218	2	2	0.16	3772760	3096	14.96	1216	1225	1212	1580	852	1216	1218.59	0.95	-463	1229	1222	1211	1204	1193	1226	1208	112	364	500	770	1	1	22460985	274	-17.15	0.73	12	0.01	-71.00	1659.00	1890	20240507	-35.56	966	20241210	26.09	1231	-1.06	20250207	1050	16.00	20250102	1890	-35.56	20240507	966	26.09	20241210	0.37	N	014910	500	112 억	213828	N	N	0	N	N
104	20250212	100308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1219	3	2	0.25	715454	587	2.84	1216	1225	1212	1580	852	1216	1218.83	0.95	-333	1229	1222	1211	1204	1193	1226	1208	112	364	500	770	1	1	22460985	274	-17.17	0.73	12	0.00	-71.00	1659.00	1890	20240507	-35.50	966	20241210	26.19	1231	-0.97	20250207	1050	16.10	20250102	1890	-35.50	20240507	966	26.19	20241210	0.37	N	014910	500	112 억	213828	N	N	0	N	N
105	20250212	090310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1225	9	2	0.74	230539	189	0.91	1216	1225	1216	1580	852	1216	1219.78	0.95	-7	1229	1222	1211	1204	1193	1226	1208	112	364	500	770	1	1	22460985	275	-17.25	0.74	12	0.00	-71.00	1659.00	1890	20240507	-35.19	966	20241210	26.81	1231	-0.49	20250207	1050	16.67	20250102	1890	-35.19	20240507	966	26.81	20241210	0.37	N	014910	500	112 억	213828	N	N	0	N	N
106	20250211	160308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1216	13	2	1.08	25056930	20692	48.28	1203	1218	1200	1563	843	1203	1210.95	0.96	-1384	1225	1214	1194	1183	1163	1219	1188	112	360	500	760	1	1	22460985	273	-17.13	0.73	12	0.09	-71.00	1659.00	1890	20240507	-35.66	966	20241210	25.88	1231	-1.22	20250207	1050	15.81	20250102	1890	-35.66	20240507	966	25.88	20241210	0.37	N	014910	500	112 억	215270	N	N	0	N	N
107	20250211	150308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1213	10	2	0.83	21131146	17463	40.74	1203	1218	1200	1563	843	1203	1210.05	0.96	-1275	1225	1214	1194	1183	1163	1219	1188	112	360	500	760	1	1	22460985	272	-17.08	0.73	12	0.08	-71.00	1659.00	1890	20240507	-35.82	966	20241210	25.57	1231	-1.46	20250207	1050	15.52	20250102	1890	-35.82	20240507	966	25.57	20241210	0.37	N	014910	500	112 억	215270	N	N	0	N	N
108	20250211	140309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1212	9	2	0.75	14461082	11972	27.93	1203	1218	1200	1563	843	1203	1207.91	0.96	-615	1225	1214	1194	1183	1163	1219	1188	112	360	500	760	1	1	22460985	272	-17.07	0.73	12	0.05	-71.00	1659.00	1890	20240507	-35.87	966	20241210	25.47	1231	-1.54	20250207	1050	15.43	20250102	1890	-35.87	20240507	966	25.47	20241210	0.37	N	014910	500	112 억	215270	N	N	0	N	N
109	20250211	130306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1210	7	2	0.58	9642545	7992	18.65	1203	1218	1200	1563	843	1203	1206.52	0.96	-596	1225	1214	1194	1183	1163	1219	1188	112	360	500	760	1	1	22460985	272	-17.04	0.73	12	0.04	-71.00	1659.00	1890	20240507	-35.98	966	20241210	25.26	1231	-1.71	20250207	1050	15.24	20250102	1890	-35.98	20240507	966	25.26	20241210	0.37	N	014910	500	112 억	215270	N	N	0	N	N
110	20250211	120307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1210	7	2	0.58	8660747	7180	16.75	1203	1218	1200	1563	843	1203	1206.23	0.96	-506	1225	1214	1194	1183	1163	1219	1188	112	360	500	760	1	1	22460985	272	-17.04	0.73	12	0.03	-71.00	1659.00	1890	20240507	-35.98	966	20241210	25.26	1231	-1.71	20250207	1050	15.24	20250102	1890	-35.98	20240507	966	25.26	20241210	0.37	N	014910	500	112 억	215270	N	N	0	N	N
111	20250211	110309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1211	8	2	0.67	8558231	7095	16.55	1203	1218	1200	1563	843	1203	1206.23	0.96	-465	1225	1214	1194	1183	1163	1219	1188	112	360	500	760	1	1	22460985	272	-17.06	0.73	12	0.03	-71.00	1659.00	1890	20240507	-35.93	966	20241210	25.36	1231	-1.62	20250207	1050	15.33	20250102	1890	-35.93	20240507	966	25.36	20241210	0.37	N	014910	500	112 억	215270	N	N	0	N	N
112	20250211	100308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1215	12	2	1.00	6800463	5632	13.14	1203	1218	1201	1563	843	1203	1207.47	0.96	-465	1225	1214	1194	1183	1163	1219	1188	112	360	500	760	1	1	22460985	273	-17.11	0.73	12	0.03	-71.00	1659.00	1890	20240507	-35.71	966	20241210	25.78	1231	-1.30	20250207	1050	15.71	20250102	1890	-35.71	20240507	966	25.78	20241210	0.37	N	014910	500	112 억	215270	N	N	0	N	N
113	20250211	090309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1203	0	3	0.00	2337429	1943	4.53	1203	1203	1203	1563	843	1203	1203.00	0.96	-291	1225	1214	1194	1183	1163	1219	1188	112	360	500	760	1	1	22460985	270	-16.94	0.73	12	0.01	-71.00	1659.00	1890	20240507	-36.35	966	20241210	24.53	1231	-2.27	20250207	1050	14.57	20250102	1890	-36.35	20240507	966	24.53	20241210	0.37	N	014910	500	112 억	215270	N	N	0	N	N
114	20250210	160307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1203	-2	5	-0.17	51126921	42859	143.99	1174	1205	1174	1566	844	1205	1192.91	0.96	-178	1247	1226	1210	1189	1173	1223	1186	112	361	500	770	1	1	22460985	270	-16.94	0.73	12	0.19	-71.00	1659.00	1890	20240507	-36.35	966	20241210	24.53	1231	-2.27	20250207	1050	14.57	20250102	1890	-36.35	20240507	966	24.53	20241210	0.40	N	014910	500	112 억	215484	N	N	1	N	N
115	20250210	150307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1205	0	3	0.00	48629303	40783	137.02	1174	1205	1174	1566	844	1205	1192.39	0.96	172	1247	1226	1210	1189	1173	1223	1186	112	361	500	770	1	1	22460985	271	-16.97	0.73	12	0.18	-71.00	1659.00	1890	20240507	-36.24	966	20241210	24.74	1231	-2.11	20250207	1050	14.76	20250102	1890	-36.24	20240507	966	24.74	20241210	0.40	N	014910	500	112 억	215484	N	N	1	N	N
116	20250210	140307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1197	-8	5	-0.66	40963207	34396	115.56	1174	1203	1174	1566	844	1205	1190.93	0.96	-493	1247	1226	1210	1189	1173	1223	1186	112	361	500	770	1	1	22460985	269	-16.86	0.72	12	0.15	-71.00	1659.00	1890	20240507	-36.67	966	20241210	23.91	1231	-2.76	20250207	1050	14.00	20250102	1890	-36.67	20240507	966	23.91	20241210	0.40	N	014910	500	112 억	215484	N	N	1	N	N
117	20250210	130307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1197	-8	5	-0.66	25085085	21106	70.91	1174	1203	1174	1566	844	1205	1188.53	0.96	-1327	1247	1226	1210	1189	1173	1223	1186	112	361	500	770	1	1	22460985	269	-16.86	0.72	12	0.09	-71.00	1659.00	1890	20240507	-36.67	966	20241210	23.91	1231	-2.76	20250207	1050	14.00	20250102	1890	-36.67	20240507	966	23.91	20241210	0.40	N	014910	500	112 억	215484	N	N	1	N	N
118	20250210	120306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1196	-9	5	-0.75	23865528	20087	67.49	1174	1203	1174	1566	844	1205	1188.11	0.96	-1343	1247	1226	1210	1189	1173	1223	1186	112	361	500	770	1	1	22460985	269	-16.85	0.72	12	0.09	-71.00	1659.00	1890	20240507	-36.72	966	20241210	23.81	1231	-2.84	20250207	1050	13.90	20250102	1890	-36.72	20240507	966	23.81	20241210	0.40	N	014910	500	112 억	215484	N	N	1	N	N
119	20250210	110305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1196	-9	5	-0.75	12077790	10231	34.37	1174	1203	1174	1566	844	1205	1180.51	0.96	-857	1247	1226	1210	1189	1173	1223	1186	112	361	500	770	1	1	22460985	269	-16.85	0.72	12	0.05	-71.00	1659.00	1890	20240507	-36.72	966	20241210	23.81	1231	-2.84	20250207	1050	13.90	20250102	1890	-36.72	20240507	966	23.81	20241210	0.40	N	014910	500	112 억	215484	N	N	1	N	N
120	20250210	100305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1195	-10	5	-0.83	10438634	8852	29.74	1174	1203	1174	1566	844	1205	1179.24	0.96	-607	1247	1226	1210	1189	1173	1223	1186	112	361	500	770	1	1	22460985	268	-16.83	0.72	12	0.04	-71.00	1659.00	1890	20240507	-36.77	966	20241210	23.71	1231	-2.92	20250207	1050	13.81	20250102	1890	-36.77	20240507	966	23.71	20241210	0.40	N	014910	500	112 억	215484	N	N	1	N	N
121	20250210	090305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	-5	5	-0.41	7767752	6601	22.18	1174	1203	1174	1566	844	1205	1176.75	0.96	-690	1247	1226	1210	1189	1173	1223	1186	112	361	500	770	1	1	22460985	270	-16.90	0.72	12	0.03	-71.00	1659.00	1890	20240507	-36.51	966	20241210	24.22	1231	-2.52	20250207	1050	14.29	20250102	1890	-36.51	20240507	966	24.22	20241210	0.40	N	014910	500	112 억	215484	N	N	1	N	N
122	20250207	160303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1205	-12	5	-0.99	35849874	29765	23.58	1205	1231	1194	1582	852	1217	1204.43	0.96	-1258	1269	1243	1204	1178	1139	1256	1191	112	365	500	770	1	1	22460985	271	-16.97	0.73	12	0.13	-71.00	1659.00	1890	20240507	-36.24	966	20241210	24.74	1231	-2.11	20250207	1050	14.76	20250102	1890	-36.24	20240507	966	24.74	20241210	0.41	N	014910	500	112 억	216742	N	N	1	N	N
123	20250207	150304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1202	-15	5	-1.23	29735334	24664	19.54	1205	1231	1194	1582	852	1217	1205.62	0.96	283	1269	1243	1204	1178	1139	1256	1191	112	365	500	770	1	1	22460985	270	-16.93	0.72	12	0.11	-71.00	1659.00	1890	20240507	-36.40	966	20241210	24.43	1231	-2.36	20250207	1050	14.48	20250102	1890	-36.40	20240507	966	24.43	20241210	0.41	N	014910	500	112 억	216742	N	N	11	N	N
124	20250207	140303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1195	-22	5	-1.81	25056164	20753	16.44	1205	1231	1195	1582	852	1217	1207.35	0.96	303	1269	1243	1204	1178	1139	1256	1191	112	365	500	770	1	1	22460985	268	-16.83	0.72	12	0.09	-71.00	1659.00	1890	20240507	-36.77	966	20241210	23.71	1231	-2.92	20250207	1050	13.81	20250102	1890	-36.77	20240507	966	23.71	20241210	0.41	N	014910	500	112 억	216742	N	N	11	N	N
125	20250207	130302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1204	-13	5	-1.07	12016886	9904	7.85	1205	1231	1202	1582	852	1217	1213.34	0.96	706	1269	1243	1204	1178	1139	1256	1191	112	365	500	770	1	1	22460985	270	-16.96	0.73	12	0.04	-71.00	1659.00	1890	20240507	-36.30	966	20241210	24.64	1231	-2.19	20250207	1050	14.67	20250102	1890	-36.30	20240507	966	24.64	20241210	0.41	N	014910	500	112 억	216742	N	N	11	N	N
126	20250207	120303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1204	-13	5	-1.07	11734656	9671	7.66	1205	1231	1202	1582	852	1217	1213.39	0.96	841	1269	1243	1204	1178	1139	1256	1191	112	365	500	770	1	1	22460985	270	-16.96	0.73	12	0.04	-71.00	1659.00	1890	20240507	-36.30	966	20241210	24.64	1231	-2.19	20250207	1050	14.67	20250102	1890	-36.30	20240507	966	24.64	20241210	0.41	N	014910	500	112 억	216742	N	N	11	N	N
127	20250207	110302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1205	-12	5	-0.99	8433575	6935	5.49	1205	1231	1202	1582	852	1217	1216.09	0.96	738	1269	1243	1204	1178	1139	1256	1191	112	365	500	770	1	1	22460985	271	-16.97	0.73	12	0.03	-71.00	1659.00	1890	20240507	-36.24	966	20241210	24.74	1231	-2.11	20250207	1050	14.76	20250102	1890	-36.24	20240507	966	24.74	20241210	0.41	N	014910	500	112 억	216742	N	N	11	N	N
128	20250207	100302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1225	8	2	0.66	8241755	6776	5.37	1205	1231	1202	1582	852	1217	1216.32	0.96	762	1269	1243	1204	1178	1139	1256	1191	112	365	500	770	1	1	22460985	275	-17.25	0.74	12	0.03	-71.00	1659.00	1890	20240507	-35.19	966	20241210	26.81	1231	-0.49	20250207	1050	16.67	20250102	1890	-35.19	20240507	966	26.81	20241210	0.41	N	014910	500	112 억	216742	N	N	11	N	N
129	20250207	090303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1204	-13	5	-1.07	1883030	1563	1.24	1205	1205	1204	1582	852	1217	1204.75	0.96	-223	1269	1243	1204	1178	1139	1256	1191	112	365	500	770	1	1	22460985	270	-16.96	0.73	12	0.01	-71.00	1659.00	1890	20240507	-36.30	966	20241210	24.64	1230	-2.11	20250206	1050	14.67	20250102	1890	-36.30	20240507	966	24.64	20241210	0.41	N	014910	500	112 억	216742	N	N	11	N	N
130	20250206	160257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1217	36	2	3.05	151458103	126192	327.57	1190	1230	1165	1535	827	1181	1200.01	0.95	3574	1209	1194	1183	1168	1157	1189	1163	112	354	500	750	1	1	22460985	273	-17.14	0.73	12	0.56	-71.00	1659.00	1890	20240507	-35.61	966	20241210	25.98	1230	-1.06	20250206	1050	15.90	20250102	1890	-35.61	20240507	966	25.98	20241210	0.41	N	014910	500	112 억	213169	N	N	11	N	N
131	20250206	150258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1207	26	2	2.20	122341721	101983	264.73	1190	1230	1165	1535	827	1181	1199.63	0.95	4465	1209	1194	1183	1168	1157	1189	1163	112	354	500	750	1	1	22460985	271	-17.00	0.73	12	0.45	-71.00	1659.00	1890	20240507	-36.14	966	20241210	24.95	1230	-1.87	20250206	1050	14.95	20250102	1890	-36.14	20240507	966	24.95	20241210	0.41	N	014910	500	112 억	213169	N	N	7	N	N
132	20250206	140300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1214	33	2	2.79	120777327	100688	261.36	1190	1230	1165	1535	827	1181	1199.52	0.95	3553	1209	1194	1183	1168	1157	1189	1163	112	354	500	750	1	1	22460985	273	-17.10	0.73	12	0.45	-71.00	1659.00	1890	20240507	-35.77	966	20241210	25.67	1230	-1.30	20250206	1050	15.62	20250102	1890	-35.77	20240507	966	25.67	20241210	0.41	N	014910	500	112 억	213169	N	N	7	N	N
133	20250206	130258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1216	35	2	2.96	115056898	95958	249.09	1190	1230	1165	1535	827	1181	1199.03	0.95	1518	1209	1194	1183	1168	1157	1189	1163	112	354	500	750	1	1	22460985	273	-17.13	0.73	12	0.43	-71.00	1659.00	1890	20240507	-35.66	966	20241210	25.88	1230	-1.14	20250206	1050	15.81	20250102	1890	-35.66	20240507	966	25.88	20241210	0.41	N	014910	500	112 억	213169	N	N	7	N	N
134	20250206	120257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1196	15	2	1.27	63260560	53037	137.67	1190	1230	1165	1535	827	1181	1192.76	0.95	928	1209	1194	1183	1168	1157	1189	1163	112	354	500	750	1	1	22460985	269	-16.85	0.72	12	0.24	-71.00	1659.00	1890	20240507	-36.72	966	20241210	23.81	1230	-2.76	20250206	1050	13.90	20250102	1890	-36.72	20240507	966	23.81	20241210	0.41	N	014910	500	112 억	213169	N	N	7	N	N
135	20250206	110251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1185	4	2	0.34	16334286	13794	35.81	1190	1200	1165	1535	827	1181	1184.16	0.95	-399	1209	1194	1183	1168	1157	1189	1163	112	354	500	750	1	1	22460985	266	-16.69	0.71	12	0.06	-71.00	1659.00	1890	20240507	-37.30	966	20241210	22.67	1216	-2.55	20250116	1050	12.86	20250102	1890	-37.30	20240507	966	22.67	20241210	0.41	N	014910	500	112 억	213169	N	N	7	N	N
136	20250206	100258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1181	0	3	0.00	8567967	7212	18.72	1190	1200	1175	1535	827	1181	1188.02	0.95	-671	1209	1194	1183	1168	1157	1189	1163	112	354	500	750	1	1	22460985	265	-16.63	0.71	12	0.03	-71.00	1659.00	1890	20240507	-37.51	966	20241210	22.26	1216	-2.88	20250116	1050	12.48	20250102	1890	-37.51	20240507	966	22.26	20241210	0.41	N	014910	500	112 억	213169	N	N	7	N	N
137	20250206	090258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	19	2	1.61	2422375	2029	5.27	1190	1200	1190	1535	827	1181	1193.88	0.95	-150	1209	1194	1183	1168	1157	1189	1163	112	354	500	750	1	1	22460985	270	-16.90	0.72	12	0.01	-71.00	1659.00	1890	20240507	-36.51	966	20241210	24.22	1216	-1.32	20250116	1050	14.29	20250102	1890	-36.51	20240507	966	24.22	20241210	0.41	N	014910	500	112 억	213169	N	N	7	N	N
138	20250205	160255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1181	-2	5	-0.17	45416874	38472	51.88	1190	1198	1172	1537	829	1183	1180.52	0.94	2582	1235	1209	1170	1144	1105	1222	1157	112	354	500	750	1	1	22460985	265	-16.63	0.71	12	0.17	-71.00	1659.00	1890	20240507	-37.51	966	20241210	22.26	1216	-2.88	20250116	1050	12.48	20250102	1890	-37.51	20240507	966	22.26	20241210	0.45	N	014910	500	112 억	210554	N	N	7	N	N
139	20250205	150255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1180	-3	5	-0.25	43703786	37021	49.92	1190	1198	1172	1537	829	1183	1180.51	0.94	2858	1235	1209	1170	1144	1105	1222	1157	112	354	500	750	1	1	22460985	265	-16.62	0.71	12	0.16	-71.00	1659.00	1890	20240507	-37.57	966	20241210	22.15	1216	-2.96	20250116	1050	12.38	20250102	1890	-37.57	20240507	966	22.15	20241210	0.45	N	014910	500	112 억	210554	N	N	11	N	N
140	20250205	140256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1188	5	2	0.42	43118171	36526	49.25	1190	1198	1172	1537	829	1183	1180.48	0.94	2801	1235	1209	1170	1144	1105	1222	1157	112	354	500	750	1	1	22460985	267	-16.73	0.72	12	0.16	-71.00	1659.00	1890	20240507	-37.14	966	20241210	22.98	1216	-2.30	20250116	1050	13.14	20250102	1890	-37.14	20240507	966	22.98	20241210	0.45	N	014910	500	112 억	210554	N	N	11	N	N
141	20250205	130256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1188	5	2	0.42	41006436	34737	46.84	1190	1198	1172	1537	829	1183	1180.48	0.94	2521	1235	1209	1170	1144	1105	1222	1157	112	354	500	750	1	1	22460985	267	-16.73	0.72	12	0.15	-71.00	1659.00	1890	20240507	-37.14	966	20241210	22.98	1216	-2.30	20250116	1050	13.14	20250102	1890	-37.14	20240507	966	22.98	20241210	0.45	N	014910	500	112 억	210554	N	N	11	N	N
142	20250205	120257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1183	0	3	0.00	28968019	24533	33.08	1190	1198	1172	1537	829	1183	1180.78	0.94	1265	1235	1209	1170	1144	1105	1222	1157	112	354	500	750	1	1	22460985	266	-16.66	0.71	12	0.11	-71.00	1659.00	1890	20240507	-37.41	966	20241210	22.46	1216	-2.71	20250116	1050	12.67	20250102	1890	-37.41	20240507	966	22.46	20241210	0.45	N	014910	500	112 억	210554	N	N	11	N	N
143	20250205	110255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1183	0	3	0.00	15861669	13417	18.09	1190	1198	1172	1537	829	1183	1182.21	0.94	1263	1235	1209	1170	1144	1105	1222	1157	112	354	500	750	1	1	22460985	266	-16.66	0.71	12	0.06	-71.00	1659.00	1890	20240507	-37.41	966	20241210	22.46	1216	-2.71	20250116	1050	12.67	20250102	1890	-37.41	20240507	966	22.46	20241210	0.45	N	014910	500	112 억	210554	N	N	11	N	N
144	20250205	100256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1176	-7	5	-0.59	15055187	12734	17.17	1190	1198	1172	1537	829	1183	1182.28	0.94	1298	1235	1209	1170	1144	1105	1222	1157	112	354	500	750	1	1	22460985	264	-16.56	0.71	12	0.06	-71.00	1659.00	1890	20240507	-37.78	966	20241210	21.74	1216	-3.29	20250116	1050	12.00	20250102	1890	-37.78	20240507	966	21.74	20241210	0.45	N	014910	500	112 억	210554	N	N	11	N	N
145	20250205	090300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1195	12	2	1.01	1274495	1071	1.44	1190	1195	1190	1537	829	1183	1190.00	0.94	67	1235	1209	1170	1144	1105	1222	1157	112	354	500	750	1	1	22460985	268	-16.83	0.72	12	0.00	-71.00	1659.00	1890	20240507	-36.77	966	20241210	23.71	1216	-1.73	20250116	1050	13.81	20250102	1890	-36.77	20240507	966	23.71	20241210	0.45	N	014910	500	112 억	210554	N	N	11	N	N
146	20250204	160253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1183	43	2	3.77	87370273	74158	86.57	1131	1196	1131	1482	798	1140	1178.16	0.93	2241	1214	1177	1157	1120	1100	1167	1110	112	342	500	720	1	1	22460985	266	-16.66	0.71	12	0.33	-71.00	1659.00	1890	20240507	-37.41	966	20241210	22.46	1216	-2.71	20250116	1050	12.67	20250102	1890	-37.41	20240507	966	22.46	20241210	0.49	N	014910	500	112 억	207962	N	N	11	N	N
147	20250204	150253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1185	45	2	3.95	86048827	73041	85.26	1131	1196	1131	1482	798	1140	1178.09	0.93	2132	1214	1177	1157	1120	1100	1167	1110	112	342	500	720	1	1	22460985	266	-16.69	0.71	12	0.33	-71.00	1659.00	1890	20240507	-37.30	966	20241210	22.67	1216	-2.55	20250116	1050	12.86	20250102	1890	-37.30	20240507	966	22.67	20241210	0.49	N	014910	500	112 억	207962	N	N	2	N	N
148	20250204	140253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1188	48	2	4.21	84949242	72108	84.17	1131	1196	1131	1482	798	1140	1178.08	0.93	1944	1214	1177	1157	1120	1100	1167	1110	112	342	500	720	1	1	22460985	267	-16.73	0.72	12	0.32	-71.00	1659.00	1890	20240507	-37.14	966	20241210	22.98	1216	-2.30	20250116	1050	13.14	20250102	1890	-37.14	20240507	966	22.98	20241210	0.49	N	014910	500	112 억	207962	N	N	2	N	N
149	20250204	130253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1185	45	2	3.95	79436210	67445	78.73	1131	1196	1131	1482	798	1140	1177.79	0.93	2316	1214	1177	1157	1120	1100	1167	1110	112	342	500	720	1	1	22460985	266	-16.69	0.71	12	0.30	-71.00	1659.00	1890	20240507	-37.30	966	20241210	22.67	1216	-2.55	20250116	1050	12.86	20250102	1890	-37.30	20240507	966	22.67	20241210	0.49	N	014910	500	112 억	207962	N	N	2	N	N
150	20250204	120255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1191	51	2	4.47	77542400	65853	76.87	1131	1196	1131	1482	798	1140	1177.51	0.93	2316	1214	1177	1157	1120	1100	1167	1110	112	342	500	720	1	1	22460985	268	-16.77	0.72	12	0.29	-71.00	1659.00	1890	20240507	-36.98	966	20241210	23.29	1216	-2.06	20250116	1050	13.43	20250102	1890	-36.98	20240507	966	23.29	20241210	0.49	N	014910	500	112 억	207962	N	N	2	N	N
151	20250204	110250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1180	40	2	3.51	55265205	47066	54.94	1131	1196	1131	1482	798	1140	1174.21	0.93	1006	1214	1177	1157	1120	1100	1167	1110	112	342	500	720	1	1	22460985	265	-16.62	0.71	12	0.21	-71.00	1659.00	1890	20240507	-37.57	966	20241210	22.15	1216	-2.96	20250116	1050	12.38	20250102	1890	-37.57	20240507	966	22.15	20241210	0.49	N	014910	500	112 억	207962	N	N	2	N	N
152	20250204	100253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1180	40	2	3.51	20296270	17535	20.47	1131	1180	1131	1482	798	1140	1157.47	0.93	305	1214	1177	1157	1120	1100	1167	1110	112	342	500	720	1	1	22460985	265	-16.62	0.71	12	0.08	-71.00	1659.00	1890	20240507	-37.57	966	20241210	22.15	1216	-2.96	20250116	1050	12.38	20250102	1890	-37.57	20240507	966	22.15	20241210	0.49	N	014910	500	112 억	207962	N	N	2	N	N
153	20250204	090253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1155	15	2	1.32	7655872	6741	7.87	1131	1155	1131	1482	798	1140	1135.72	0.93	217	1214	1177	1157	1120	1100	1167	1110	112	342	500	720	1	1	22460985	259	-16.27	0.70	12	0.03	-71.00	1659.00	1890	20240507	-38.89	966	20241210	19.57	1216	-5.02	20250116	1050	10.00	20250102	1890	-38.89	20240507	966	19.57	20241210	0.49	N	014910	500	112 억	207962	N	N	2	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History