KissMeData/000500/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	49800	-1300	5	-2.54	7952733050	161576	279.83	49400	50800	48350	66400	35800	51100	49218.84	2.08	48193	54366	52732	51866	50232	49366	52300	49800	827	15300	5000	36790	50	1	16543115	8238	18.71	1.10	12	0.98	2661.00	45192.00	74500	20240513	-33.15	23800	20240304	109.24	69600	-28.45	20250123	48350	3.00	20250228	74500	-33.15	20240513	23800	109.24	20240304	0.69	N	000500	5000	827 억	344251	N	N	5	N	00	N
3	20250228	150108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	49350	-1750	5	-3.42	7350804400	149462	258.85	49400	50800	48350	66400	35800	51100	49181.76	2.08	52349	54366	52732	51866	50232	49366	52300	49800	827	15300	5000	36790	50	1	16543115	8164	18.55	1.09	12	0.90	2661.00	45192.00	74500	20240513	-33.76	23800	20240304	107.35	69600	-29.09	20250123	48350	2.07	20250228	74500	-33.76	20240513	23800	107.35	20240304	0.69	N	000500	5000	827 억	344251	N	N	6	N	00	N
4	20250228	140109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	49000	-2100	5	-4.11	6652797550	135244	234.23	49400	50800	48350	66400	35800	51100	49191.07	2.08	46883	54366	52732	51866	50232	49366	52300	49800	827	15300	5000	36790	50	1	16543115	8106	18.41	1.08	12	0.82	2661.00	45192.00	74500	20240513	-34.23	23800	20240304	105.88	69600	-29.60	20250123	48350	1.34	20250228	74500	-34.23	20240513	23800	105.88	20240304	0.69	N	000500	5000	827 억	344251	N	N	6	N	00	N
5	20250228	130109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	49000	-2100	5	-4.11	6019612400	122341	211.88	49400	50800	48350	66400	35800	51100	49203.56	2.08	39307	54366	52732	51866	50232	49366	52300	49800	827	15300	5000	36790	50	1	16543115	8106	18.41	1.08	12	0.74	2661.00	45192.00	74500	20240513	-34.23	23800	20240304	105.88	69600	-29.60	20250123	48350	1.34	20250228	74500	-34.23	20240513	23800	105.88	20240304	0.69	N	000500	5000	827 억	344251	N	N	6	N	00	N
6	20250228	120108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	48850	-2250	5	-4.40	5063746650	102788	178.02	49400	50800	48350	66400	35800	51100	49263.99	2.08	30146	54366	52732	51866	50232	49366	52300	49800	827	15300	5000	36790	50	1	16543115	8081	18.36	1.08	12	0.62	2661.00	45192.00	74500	20240513	-34.43	23800	20240304	105.25	69600	-29.81	20250123	48350	1.03	20250228	74500	-34.43	20240513	23800	105.25	20240304	0.69	N	000500	5000	827 억	344251	N	N	6	N	00	N
7	20250228	110108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	48900	-2200	5	-4.31	4301407500	87185	151.00	49400	50800	48350	66400	35800	51100	49336.55	2.08	24314	54366	52732	51866	50232	49366	52300	49800	827	15300	5000	36790	50	1	16543115	8090	18.38	1.08	12	0.53	2661.00	45192.00	74500	20240513	-34.36	23800	20240304	105.46	69600	-29.74	20250123	48350	1.14	20250228	74500	-34.36	20240513	23800	105.46	20240304	0.69	N	000500	5000	827 억	344251	N	N	6	N	00	N
8	20250228	100108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	49200	-1900	5	-3.72	2848203350	57389	99.39	49400	50800	48800	66400	35800	51100	49629.78	2.08	18868	54366	52732	51866	50232	49366	52300	49800	827	15300	5000	36790	50	1	16543115	8139	18.49	1.09	12	0.35	2661.00	45192.00	74500	20240513	-33.96	23800	20240304	106.72	69600	-29.31	20250123	48800	0.82	20250228	74500	-33.96	20240513	23800	106.72	20240304	0.69	N	000500	5000	827 억	344251	N	N	6	N	00	N
9	20250228	090109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	49850	-1250	5	-2.45	136298650	2752	4.77	49400	50400	49100	66400	35800	51100	49527.13	2.08	155	54366	52732	51866	50232	49366	52300	49800	827	15300	5000	36790	50	1	16543115	8247	18.73	1.10	12	0.02	2661.00	45192.00	74500	20240513	-33.09	23800	20240304	109.45	69600	-28.38	20250123	49100	1.53	20250228	74500	-33.09	20240513	23800	109.45	20240304	0.69	N	000500	5000	827 억	344251	N	N	6	N	00	N
10	20250227	160108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	51100	-1200	5	-2.29	2967220800	57313	76.64	52800	53500	51000	67900	36700	52300	51773.54	2.05	5357	54366	53332	52466	51432	50566	53850	51950	827	15600	5000	37650	100	1	16543115	8454	19.20	1.13	12	0.35	2661.00	45192.00	74500	20240513	-31.41	23700	20240216	115.61	69600	-26.58	20250123	50600	0.99	20250225	74500	-31.41	20240513	23800	114.71	20240304	0.71	N	000500	5000	827 억	339588	N	N	6	N	00	N
11	20250227	150108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	51300	-1000	5	-1.91	2520099700	48570	64.95	52800	53500	51200	67900	36700	52300	51885.93	2.05	3027	54366	53332	52466	51432	50566	53850	51950	827	15600	5000	37650	100	1	16543115	8487	19.28	1.14	12	0.29	2661.00	45192.00	74500	20240513	-31.14	23700	20240216	116.46	69600	-26.29	20250123	50600	1.38	20250225	74500	-31.14	20240513	23800	115.55	20240304	0.71	N	000500	5000	827 억	339588	N	N	0	N	00	N
12	20250227	140108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	51500	-800	5	-1.53	1947730400	37412	50.03	52800	53500	51200	67900	36700	52300	52061.65	2.05	-1890	54366	53332	52466	51432	50566	53850	51950	827	15600	5000	37650	100	1	16543115	8520	19.35	1.14	12	0.23	2661.00	45192.00	74500	20240513	-30.87	23700	20240216	117.30	69600	-26.01	20250123	50600	1.78	20250225	74500	-30.87	20240513	23800	116.39	20240304	0.71	N	000500	5000	827 억	339588	N	N	0	N	00	N
13	20250227	130108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	52000	-300	5	-0.57	1486219200	28461	38.06	52800	53500	51400	67900	36700	52300	52219.50	2.05	-822	54366	53332	52466	51432	50566	53850	51950	827	15600	5000	37650	100	1	16543115	8602	19.54	1.15	12	0.17	2661.00	45192.00	74500	20240513	-30.20	23700	20240216	119.41	69600	-25.29	20250123	50600	2.77	20250225	74500	-30.20	20240513	23800	118.49	20240304	0.71	N	000500	5000	827 억	339588	N	N	0	N	00	N
14	20250227	120108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	52100	-200	5	-0.38	1337046800	25597	34.23	52800	53500	51400	67900	36700	52300	52234.51	2.05	1150	54366	53332	52466	51432	50566	53850	51950	827	15600	5000	37650	100	1	16543115	8619	19.58	1.15	12	0.15	2661.00	45192.00	74500	20240513	-30.07	23700	20240216	119.83	69600	-25.14	20250123	50600	2.96	20250225	74500	-30.07	20240513	23800	118.91	20240304	0.71	N	000500	5000	827 억	339588	N	N	0	N	00	N
15	20250227	110108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	52100	-200	5	-0.38	1207752600	23111	30.91	52800	53500	51400	67900	36700	52300	52258.78	2.05	256	54366	53332	52466	51432	50566	53850	51950	827	15600	5000	37650	100	1	16543115	8619	19.58	1.15	12	0.14	2661.00	45192.00	74500	20240513	-30.07	23700	20240216	119.83	69600	-25.14	20250123	50600	2.96	20250225	74500	-30.07	20240513	23800	118.91	20240304	0.71	N	000500	5000	827 억	339588	N	N	0	N	00	N
16	20250227	100109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	51800	-500	5	-0.96	986772900	18869	25.23	52800	53500	51400	67900	36700	52300	52295.98	2.05	-958	54366	53332	52466	51432	50566	53850	51950	827	15600	5000	37650	100	1	16543115	8569	19.47	1.15	12	0.11	2661.00	45192.00	74500	20240513	-30.47	23700	20240216	118.57	69600	-25.57	20250123	50600	2.37	20250225	74500	-30.47	20240513	23800	117.65	20240304	0.71	N	000500	5000	827 억	339588	N	N	0	N	00	N
17	20250227	090109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	53300	1000	2	1.91	79699800	1505	2.01	52800	53500	52800	67900	36700	52300	52956.68	2.05	372	54366	53332	52466	51432	50566	53850	51950	827	15600	5000	37650	100	1	16543115	8817	20.03	1.18	12	0.01	2661.00	45192.00	74500	20240513	-28.46	23700	20240216	124.89	69600	-23.42	20250123	50600	5.34	20250225	74500	-28.46	20240513	23800	123.95	20240304	0.71	N	000500	5000	827 억	339588	N	N	0	N	00	N
18	20250226	160108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	52300	300	2	0.58	3878225400	74168	44.78	51600	53500	51600	67600	36400	52000	52290.03	2.07	-6559	53466	52732	51666	50932	49866	52200	50400	827	15600	5000	37440	100	1	16543115	8652	19.65	1.16	12	0.45	2661.00	45192.00	74500	20240513	-29.80	23700	20240215	120.68	69600	-24.86	20250123	50600	3.36	20250225	74500	-29.80	20240513	23800	119.75	20240304	0.67	N	000500	5000	827 억	342267	N	N	25	N	00	N
19	20250226	150109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	52300	300	2	0.58	3603170500	68917	41.61	51600	53500	51600	67600	36400	52000	52283.07	2.07	-6440	53466	52732	51666	50932	49866	52200	50400	827	15600	5000	37440	100	1	16543115	8652	19.65	1.16	12	0.42	2661.00	45192.00	74500	20240513	-29.80	23700	20240215	120.68	69600	-24.86	20250123	50600	3.36	20250225	74500	-29.80	20240513	23800	119.75	20240304	0.67	N	000500	5000	827 억	342267	N	N	25	N	00	N
20	20250226	140108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	52100	100	2	0.19	3163716400	60506	36.53	51600	53500	51600	67600	36400	52000	52288.01	2.07	-8990	53466	52732	51666	50932	49866	52200	50400	827	15600	5000	37440	100	1	16543115	8619	19.58	1.15	12	0.37	2661.00	45192.00	74500	20240513	-30.07	23700	20240215	119.83	69600	-25.14	20250123	50600	2.96	20250225	74500	-30.07	20240513	23800	118.91	20240304	0.67	N	000500	5000	827 억	342267	N	N	25	N	00	N
21	20250226	130109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	51800	-200	5	-0.38	2773438400	53006	32.00	51600	53500	51600	67600	36400	52000	52323.57	2.07	-8644	53466	52732	51666	50932	49866	52200	50400	827	15600	5000	37440	100	1	16543115	8569	19.47	1.15	12	0.32	2661.00	45192.00	74500	20240513	-30.47	23700	20240215	118.57	69600	-25.57	20250123	50600	2.37	20250225	74500	-30.47	20240513	23800	117.65	20240304	0.67	N	000500	5000	827 억	342267	N	N	25	N	00	N
22	20250226	120108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	51700	-300	5	-0.58	2381776900	45442	27.44	51600	53500	51600	67600	36400	52000	52414.25	2.07	-7875	53466	52732	51666	50932	49866	52200	50400	827	15600	5000	37440	100	1	16543115	8553	19.43	1.14	12	0.27	2661.00	45192.00	74500	20240513	-30.60	23700	20240215	118.14	69600	-25.72	20250123	50600	2.17	20250225	74500	-30.60	20240513	23800	117.23	20240304	0.67	N	000500	5000	827 억	342267	N	N	25	N	00	N
23	20250226	110109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	52400	400	2	0.77	1931837000	36793	22.21	51600	53500	51600	67600	36400	52000	52506.60	2.07	-5455	53466	52732	51666	50932	49866	52200	50400	827	15600	5000	37440	100	1	16543115	8669	19.69	1.16	12	0.22	2661.00	45192.00	74500	20240513	-29.66	23700	20240215	121.10	69600	-24.71	20250123	50600	3.56	20250225	74500	-29.66	20240513	23800	120.17	20240304	0.67	N	000500	5000	827 억	342267	N	N	25	N	00	N
24	20250226	100108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	53400	1400	2	2.69	1459683300	27851	16.82	51600	53500	51600	67600	36400	52000	52411.57	2.07	-1596	53466	52732	51666	50932	49866	52200	50400	827	15600	5000	37440	100	1	16543115	8834	20.07	1.18	12	0.17	2661.00	45192.00	74500	20240513	-28.32	23700	20240215	125.32	69600	-23.28	20250123	50600	5.53	20250225	74500	-28.32	20240513	23800	124.37	20240304	0.67	N	000500	5000	827 억	342267	N	N	25	N	00	N
25	20250226	090109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	52000	0	3	0.00	31358000	607	0.37	51600	52000	51600	67600	36400	52000	51612.05	2.07	-191	53466	52732	51666	50932	49866	52200	50400	827	15600	5000	37440	100	1	16543115	8602	19.54	1.15	12	0.00	2661.00	45192.00	74500	20240513	-30.20	23700	20240215	119.41	69600	-25.29	20250123	50600	2.77	20250225	74500	-30.20	20240513	23800	118.49	20240304	0.67	N	000500	5000	827 억	342267	N	N	25	N	00	N
26	20250225	160109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	52000	-1600	5	-2.99	8488751800	164464	126.04	52100	52400	50600	69600	37600	53600	51613.86	1.75	45179	57000	55300	54400	52700	51800	54850	52250	827	16000	5000	38590	100	1	16543115	8602	19.54	1.15	12	0.99	2661.00	45192.00	74500	20240513	-30.20	23600	20240214	120.34	69600	-25.29	20250123	50600	2.77	20250225	74500	-30.20	20240513	23800	118.49	20240304	0.67	N	000500	5000	827 억	289885	N	N	25	N	00	N
27	20250225	150108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	51700	-1900	5	-3.54	8024398600	155521	119.19	52100	52400	50600	69600	37600	53600	51596.73	1.75	43128	57000	55300	54400	52700	51800	54850	52250	827	16000	5000	38590	100	1	16543115	8553	19.43	1.14	12	0.94	2661.00	45192.00	74500	20240513	-30.60	23600	20240214	119.07	69600	-25.72	20250123	50600	2.17	20250225	74500	-30.60	20240513	23800	117.23	20240304	0.67	N	000500	5000	827 억	289885	N	N	384	N	00	N
28	20250225	140109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	52100	-1500	5	-2.80	6918493900	134261	102.90	52100	52300	50600	69600	37600	53600	51530.00	1.75	41101	57000	55300	54400	52700	51800	54850	52250	827	16000	5000	38590	100	1	16543115	8619	19.58	1.15	12	0.81	2661.00	45192.00	74500	20240513	-30.07	23600	20240214	120.76	69600	-25.14	20250123	50600	2.96	20250225	74500	-30.07	20240513	23800	118.91	20240304	0.67	N	000500	5000	827 억	289885	N	N	384	N	00	N
29	20250225	130108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	51400	-2200	5	-4.10	5510115300	107022	82.02	52100	52300	50600	69600	37600	53600	51485.58	1.75	26232	57000	55300	54400	52700	51800	54850	52250	827	16000	5000	38590	100	1	16543115	8503	19.32	1.14	12	0.65	2661.00	45192.00	74500	20240513	-31.01	23600	20240214	117.80	69600	-26.15	20250123	50600	1.58	20250225	74500	-31.01	20240513	23800	115.97	20240304	0.67	N	000500	5000	827 억	289885	N	N	384	N	00	N
30	20250225	120109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	51700	-1900	5	-3.54	4491539700	87288	66.90	52100	52300	50600	69600	37600	53600	51456.26	1.75	20014	57000	55300	54400	52700	51800	54850	52250	827	16000	5000	38590	100	1	16543115	8553	19.43	1.14	12	0.53	2661.00	45192.00	74500	20240513	-30.60	23600	20240214	119.07	69600	-25.72	20250123	50600	2.17	20250225	74500	-30.60	20240513	23800	117.23	20240304	0.67	N	000500	5000	827 억	289885	N	N	384	N	00	N
31	20250225	110108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	51500	-2100	5	-3.92	3520199600	68527	52.52	52100	52300	50600	69600	37600	53600	51369.14	1.75	13458	57000	55300	54400	52700	51800	54850	52250	827	16000	5000	38590	100	1	16543115	8520	19.35	1.14	12	0.41	2661.00	45192.00	74500	20240513	-30.87	23600	20240214	118.22	69600	-26.01	20250123	50600	1.78	20250225	74500	-30.87	20240513	23800	116.39	20240304	0.67	N	000500	5000	827 억	289885	N	N	384	N	00	N
32	20250225	100108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	51500	-2100	5	-3.92	2505752100	48781	37.39	52100	52300	50600	69600	37600	53600	51366.83	1.75	9149	57000	55300	54400	52700	51800	54850	52250	827	16000	5000	38590	100	1	16543115	8520	19.35	1.14	12	0.29	2661.00	45192.00	74500	20240513	-30.87	23600	20240214	118.22	69600	-26.01	20250123	50600	1.78	20250225	74500	-30.87	20240513	23800	116.39	20240304	0.67	N	000500	5000	827 억	289885	N	N	384	N	00	N
33	20250225	090108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	51500	-2100	5	-3.92	212623500	4102	3.14	52100	52300	51500	69600	37600	53600	51828.92	1.75	646	57000	55300	54400	52700	51800	54850	52250	827	16000	5000	38590	100	1	16543115	8520	19.35	1.14	12	0.02	2661.00	45192.00	74500	20240513	-30.87	23600	20240214	118.22	69600	-26.01	20250123	51500	0.00	20250225	74500	-30.87	20240513	23800	116.39	20240304	0.67	N	000500	5000	827 억	289885	N	N	384	N	00	N
34	20250224	160108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	53600	-3400	5	-5.96	6973180300	129018	229.51	55300	56100	53500	74100	39900	57000	54049.10	1.70	4883	58733	57866	57133	56266	55533	57800	56200	827	17100	5000	41040	100	1	16543115	8867	20.14	1.19	12	0.78	2661.00	45192.00	74500	20240513	-28.05	23600	20240214	127.12	69600	-22.99	20250123	53300	0.56	20250203	74500	-28.05	20240513	23800	125.21	20240304	0.69	N	000500	5000	827 억	280989	N	N	384	N	00	N
35	20250224	150108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	53700	-3300	5	-5.79	6524014900	120638	214.60	55300	56100	53500	74100	39900	57000	54079.25	1.70	3830	58733	57866	57133	56266	55533	57800	56200	827	17100	5000	41040	100	1	16543115	8884	20.18	1.19	12	0.73	2661.00	45192.00	74500	20240513	-27.92	23600	20240214	127.54	69600	-22.84	20250123	53300	0.75	20250203	74500	-27.92	20240513	23800	125.63	20240304	0.69	N	000500	5000	827 억	280989	N	N	24	N	00	N
36	20250224	140108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	53600	-3400	5	-5.96	5543953200	102367	182.10	55300	56100	53500	74100	39900	57000	54157.59	1.70	3076	58733	57866	57133	56266	55533	57800	56200	827	17100	5000	41040	100	1	16543115	8867	20.14	1.19	12	0.62	2661.00	45192.00	74500	20240513	-28.05	23600	20240214	127.12	69600	-22.99	20250123	53300	0.56	20250203	74500	-28.05	20240513	23800	125.21	20240304	0.69	N	000500	5000	827 억	280989	N	N	24	N	00	N
37	20250224	130108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	53800	-3200	5	-5.61	4888029000	90166	160.40	55300	56100	53500	74100	39900	57000	54211.41	1.70	2592	58733	57866	57133	56266	55533	57800	56200	827	17100	5000	41040	100	1	16543115	8900	20.22	1.19	12	0.55	2661.00	45192.00	74500	20240513	-27.79	23600	20240214	127.97	69600	-22.70	20250123	53300	0.94	20250203	74500	-27.79	20240513	23800	126.05	20240304	0.69	N	000500	5000	827 억	280989	N	N	24	N	00	N
38	20250224	120108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	53700	-3300	5	-5.79	4372751700	80582	143.35	55300	56100	53500	74100	39900	57000	54264.59	1.70	850	58733	57866	57133	56266	55533	57800	56200	827	17100	5000	41040	100	1	16543115	8884	20.18	1.19	12	0.49	2661.00	45192.00	74500	20240513	-27.92	23600	20240214	127.54	69600	-22.84	20250123	53300	0.75	20250203	74500	-27.92	20240513	23800	125.63	20240304	0.69	N	000500	5000	827 억	280989	N	N	24	N	00	N
39	20250224	110108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	54000	-3000	5	-5.26	3780377500	69613	123.84	55300	56100	53500	74100	39900	57000	54305.59	1.70	680	58733	57866	57133	56266	55533	57800	56200	827	17100	5000	41040	100	1	16543115	8933	20.29	1.19	12	0.42	2661.00	45192.00	74500	20240513	-27.52	23600	20240214	128.81	69600	-22.41	20250123	53300	1.31	20250203	74500	-27.52	20240513	23800	126.89	20240304	0.69	N	000500	5000	827 억	280989	N	N	24	N	00	N
40	20250224	100108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	53700	-3300	5	-5.79	2688454900	49262	87.63	55300	56100	53700	74100	39900	57000	54574.57	1.70	-2010	58733	57866	57133	56266	55533	57800	56200	827	17100	5000	41040	100	1	16543115	8884	20.18	1.19	12	0.30	2661.00	45192.00	74500	20240513	-27.92	23600	20240214	127.54	69600	-22.84	20250123	53300	0.75	20250203	74500	-27.92	20240513	23800	125.63	20240304	0.69	N	000500	5000	827 억	280989	N	N	24	N	00	N
41	20250224	090108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	55100	-1900	5	-3.33	163264300	2949	5.25	55300	56100	55100	74100	39900	57000	55362.04	1.70	-448	58733	57866	57133	56266	55533	57800	56200	827	17100	5000	41040	100	1	16543115	9115	20.71	1.22	12	0.02	2661.00	45192.00	74500	20240513	-26.04	23600	20240214	133.47	69600	-20.83	20250123	53300	3.38	20250203	74500	-26.04	20240513	23800	131.51	20240304	0.69	N	000500	5000	827 억	280989	N	N	24	N	00	N
42	20250221	160108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	57000	-300	5	-0.52	3186576500	55714	45.62	57000	58000	56400	74400	40200	57300	57195.46	1.68	3687	62500	59900	58100	55500	53700	59000	54600	827	17100	5000	41250	100	1	16543115	9430	21.42	1.26	12	0.34	2661.00	45192.00	74500	20240513	-23.49	23600	20240208	141.53	69600	-18.10	20250123	53300	6.94	20250203	74500	-23.49	20240513	23800	139.50	20240304	0.70	N	000500	5000	827 억	278131	N	N	24	N	00	N
43	20250221	150108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	56700	-600	5	-1.05	3002828600	52478	42.97	57000	58000	56400	74400	40200	57300	57220.64	1.68	3799	62500	59900	58100	55500	53700	59000	54600	827	17100	5000	41250	100	1	16543115	9380	21.31	1.25	12	0.32	2661.00	45192.00	74500	20240513	-23.89	23600	20240208	140.25	69600	-18.53	20250123	53300	6.38	20250203	74500	-23.89	20240513	23800	138.24	20240304	0.70	N	000500	5000	827 억	278131	N	N	2636	N	00	N
44	20250221	140108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	56900	-400	5	-0.70	2526652500	44092	36.11	57000	58000	56400	74400	40200	57300	57304.11	1.68	3580	62500	59900	58100	55500	53700	59000	54600	827	17100	5000	41250	100	1	16543115	9413	21.38	1.26	12	0.27	2661.00	45192.00	74500	20240513	-23.62	23600	20240208	141.10	69600	-18.25	20250123	53300	6.75	20250203	74500	-23.62	20240513	23800	139.08	20240304	0.70	N	000500	5000	827 억	278131	N	N	2636	N	00	N
45	20250221	130108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	57400	100	2	0.17	2255319100	39333	32.21	57000	58000	56400	74400	40200	57300	57339.16	1.68	3674	62500	59900	58100	55500	53700	59000	54600	827	17100	5000	41250	100	1	16543115	9496	21.57	1.27	12	0.24	2661.00	45192.00	74500	20240513	-22.95	23600	20240208	143.22	69600	-17.53	20250123	53300	7.69	20250203	74500	-22.95	20240513	23800	141.18	20240304	0.70	N	000500	5000	827 억	278131	N	N	2636	N	00	N
46	20250221	120108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	57400	100	2	0.17	1964113700	34254	28.05	57000	58000	56400	74400	40200	57300	57339.75	1.68	3721	62500	59900	58100	55500	53700	59000	54600	827	17100	5000	41250	100	1	16543115	9496	21.57	1.27	12	0.21	2661.00	45192.00	74500	20240513	-22.95	23600	20240208	143.22	69600	-17.53	20250123	53300	7.69	20250203	74500	-22.95	20240513	23800	141.18	20240304	0.70	N	000500	5000	827 억	278131	N	N	2636	N	00	N
47	20250221	110108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	57700	400	2	0.70	1710140000	29847	24.44	57000	58000	56400	74400	40200	57300	57296.88	1.68	3852	62500	59900	58100	55500	53700	59000	54600	827	17100	5000	41250	100	1	16543115	9545	21.68	1.28	12	0.18	2661.00	45192.00	74500	20240513	-22.55	23600	20240208	144.49	69600	-17.10	20250123	53300	8.26	20250203	74500	-22.55	20240513	23800	142.44	20240304	0.70	N	000500	5000	827 억	278131	N	N	2636	N	00	N
48	20250221	100109	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	57500	200	2	0.35	1238885500	21660	17.74	57000	58000	56400	74400	40200	57300	57196.69	1.68	3060	62500	59900	58100	55500	53700	59000	54600	827	17100	5000	41250	100	1	16543115	9512	21.61	1.27	12	0.13	2661.00	45192.00	74500	20240513	-22.82	23600	20240208	143.64	69600	-17.39	20250123	53300	7.88	20250203	74500	-22.82	20240513	23800	141.60	20240304	0.70	N	000500	5000	827 억	278131	N	N	2636	N	00	N
49	20250221	090108	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	57800	500	2	0.87	89847700	1566	1.28	57000	57800	57000	74400	40200	57300	57376.50	1.68	-81	62500	59900	58100	55500	53700	59000	54600	827	17100	5000	41250	100	1	16543115	9562	21.72	1.28	12	0.01	2661.00	45192.00	74500	20240513	-22.42	23600	20240208	144.92	69600	-16.95	20250123	53300	8.44	20250203	74500	-22.42	20240513	23800	142.86	20240304	0.70	N	000500	5000	827 억	278131	N	N	2636	N	00	N
50	20250220	160108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	57300	-600	5	-1.04	7094058500	121667	64.95	59100	60700	56300	75200	40600	57900	58307.41	1.71	821	65233	61566	58633	54966	52033	60100	53500	827	17300	5000	41680	100	1	16543115	9479	21.53	1.27	12	0.74	2661.00	45192.00	74500	20240513	-23.09	22650	20240207	152.98	69600	-17.67	20250123	53300	7.50	20250203	74500	-23.09	20240513	23800	140.76	20240304	1.22	N	000500	5000	827 억	283326	N	N	2636	N	00	N
51	20250220	150108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	57000	-900	5	-1.55	6775205500	116084	61.97	59100	60700	56300	75200	40600	57900	58364.68	1.71	2280	65233	61566	58633	54966	52033	60100	53500	827	17300	5000	41680	100	1	16543115	9430	21.42	1.26	12	0.70	2661.00	45192.00	74500	20240513	-23.49	22650	20240207	151.66	69600	-18.10	20250123	53300	6.94	20250203	74500	-23.49	20240513	23800	139.50	20240304	1.22	N	000500	5000	827 억	283326	N	N	2871	N	00	N
52	20250220	140108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	57400	-500	5	-0.86	5725305700	97597	52.10	59100	60700	57200	75200	40600	57900	58662.72	1.71	2614	65233	61566	58633	54966	52033	60100	53500	827	17300	5000	41680	100	1	16543115	9496	21.57	1.27	12	0.59	2661.00	45192.00	74500	20240513	-22.95	22650	20240207	153.42	69600	-17.53	20250123	53300	7.69	20250203	74500	-22.95	20240513	23800	141.18	20240304	1.22	N	000500	5000	827 억	283326	N	N	2871	N	00	N
53	20250220	130108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	58000	100	2	0.17	5110517000	86925	46.40	59100	60700	57500	75200	40600	57900	58792.26	1.71	3609	65233	61566	58633	54966	52033	60100	53500	827	17300	5000	41680	100	1	16543115	9595	21.80	1.28	12	0.53	2661.00	45192.00	74500	20240513	-22.15	22650	20240207	156.07	69600	-16.67	20250123	53300	8.82	20250203	74500	-22.15	20240513	23800	143.70	20240304	1.22	N	000500	5000	827 억	283326	N	N	2871	N	00	N
54	20250220	120108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	58500	600	2	1.04	4776023600	81171	43.33	59100	60700	57500	75200	40600	57900	58839.04	1.71	3410	65233	61566	58633	54966	52033	60100	53500	827	17300	5000	41680	100	1	16543115	9678	21.98	1.29	12	0.49	2661.00	45192.00	74500	20240513	-21.48	22650	20240207	158.28	69600	-15.95	20250123	53300	9.76	20250203	74500	-21.48	20240513	23800	145.80	20240304	1.22	N	000500	5000	827 억	283326	N	N	2871	N	00	N
55	20250220	110108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	58000	100	2	0.17	4129796300	70010	37.37	59100	60700	57500	75200	40600	57900	58988.66	1.71	3244	65233	61566	58633	54966	52033	60100	53500	827	17300	5000	41680	100	1	16543115	9595	21.80	1.28	12	0.42	2661.00	45192.00	74500	20240513	-22.15	22650	20240207	156.07	69600	-16.67	20250123	53300	8.82	20250203	74500	-22.15	20240513	23800	143.70	20240304	1.22	N	000500	5000	827 억	283326	N	N	2871	N	00	N
56	20250220	100108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	58200	300	2	0.52	3568820400	60375	32.23	59100	60700	57500	75200	40600	57900	59110.90	1.71	4133	65233	61566	58633	54966	52033	60100	53500	827	17300	5000	41680	100	1	16543115	9628	21.87	1.29	12	0.36	2661.00	45192.00	74500	20240513	-21.88	22650	20240207	156.95	69600	-16.38	20250123	53300	9.19	20250203	74500	-21.88	20240513	23800	144.54	20240304	1.22	N	000500	5000	827 억	283326	N	N	2871	N	00	N
57	20250220	090108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	59200	1300	2	2.25	171842500	2913	1.56	59100	59200	58700	75200	40600	57900	58991.59	1.71	267	65233	61566	58633	54966	52033	60100	53500	827	17300	5000	41680	100	1	16543115	9794	22.25	1.31	12	0.02	2661.00	45192.00	74500	20240513	-20.54	22650	20240207	161.37	69600	-14.94	20250123	53300	11.07	20250203	74500	-20.54	20240513	23800	148.74	20240304	1.22	N	000500	5000	827 억	283326	N	N	2871	N	00	N
58	20250219	160107	57	100.00	KOSPI	전기·전자	N	N	N	N		N	57900	-1800	5	-3.02	11123780800	186447	80.97	61800	62300	55700	77600	41800	59700	59662.23	3.14	-15589	63233	61466	59233	57466	55233	62350	58350	493	17900	5000	42980	100	1	9858379	5708	21.76	1.28	12	1.89	2661.00	45192.00	74500	20240513	-22.28	22650	20240206	155.63	69600	-16.81	20250123	53300	8.63	20250203	74500	-22.28	20240513	23800	143.28	20240304	1.22	N	000500	5000	492 억	309528	N	N	2871	N	00	N
59	20250219	150108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	58300	-1400	5	-2.35	10516198800	175979	76.42	61800	62300	55700	77600	41800	59700	59758.26	3.14	-15514	63233	61466	59233	57466	55233	62350	58350	493	17900	5000	42980	100	1	9858379	5747	21.91	1.29	12	1.79	2661.00	45192.00	74500	20240513	-21.74	22650	20240206	157.40	69600	-16.24	20250123	53300	9.38	20250203	74500	-21.74	20240513	23800	144.96	20240304	1.22	N	000500	5000	492 억	309528	N	N	2084	N	00	N
60	20250219	140108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	59000	-700	5	-1.17	9825645200	164176	71.30	61800	62300	55700	77600	41800	59700	59848.24	3.14	-14700	63233	61466	59233	57466	55233	62350	58350	493	17900	5000	42980	100	1	9858379	5816	22.17	1.31	12	1.67	2661.00	45192.00	74500	20240513	-20.81	22650	20240206	160.49	69600	-15.23	20250123	53300	10.69	20250203	74500	-20.81	20240513	23800	147.90	20240304	1.22	N	000500	5000	492 억	309528	N	N	2084	N	00	N
61	20250219	130108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	59100	-600	5	-1.01	9025845100	150566	65.39	61800	62300	55700	77600	41800	59700	59946.10	3.14	-13456	63233	61466	59233	57466	55233	62350	58350	493	17900	5000	42980	100	1	9858379	5826	22.21	1.31	12	1.53	2661.00	45192.00	74500	20240513	-20.67	22650	20240206	160.93	69600	-15.09	20250123	53300	10.88	20250203	74500	-20.67	20240513	23800	148.32	20240304	1.22	N	000500	5000	492 억	309528	N	N	2084	N	00	N
62	20250219	120108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	59900	200	2	0.34	8442503600	140714	61.11	61800	62300	55700	77600	41800	59700	59997.61	3.14	-14750	63233	61466	59233	57466	55233	62350	58350	493	17900	5000	42980	100	1	9858379	5905	22.51	1.33	12	1.43	2661.00	45192.00	74500	20240513	-19.60	22650	20240206	164.46	69600	-13.94	20250123	53300	12.38	20250203	74500	-19.60	20240513	23800	151.68	20240304	1.22	N	000500	5000	492 억	309528	N	N	2084	N	00	N
63	20250219	110108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	58800	-900	5	-1.51	7495811900	124772	54.18	61800	62300	55700	77600	41800	59700	60076.07	3.14	-19479	63233	61466	59233	57466	55233	62350	58350	493	17900	5000	42980	100	1	9858379	5797	22.10	1.30	12	1.27	2661.00	45192.00	74500	20240513	-21.07	22650	20240206	159.60	69600	-15.52	20250123	53300	10.32	20250203	74500	-21.07	20240513	23800	147.06	20240304	1.22	N	000500	5000	492 억	309528	N	N	2084	N	00	N
64	20250219	100108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	58300	-1400	5	-2.35	5685012600	94073	40.85	61800	62300	55700	77600	41800	59700	60431.93	3.14	-16944	63233	61466	59233	57466	55233	62350	58350	493	17900	5000	42980	100	1	9858379	5747	21.91	1.29	12	0.95	2661.00	45192.00	74500	20240513	-21.74	22650	20240206	157.40	69600	-16.24	20250123	53300	9.38	20250203	74500	-21.74	20240513	23800	144.96	20240304	1.22	N	000500	5000	492 억	309528	N	N	2084	N	00	N
65	20250219	090108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	61300	1600	2	2.68	1296480400	20946	9.10	61800	62300	61100	77600	41800	59700	61896.32	3.14	-11169	63233	61466	59233	57466	55233	62350	58350	493	17900	5000	42980	100	1	9858379	6043	23.04	1.36	12	0.21	2661.00	45192.00	74500	20240513	-17.72	22650	20240206	170.64	69600	-11.93	20250123	53300	15.01	20250203	74500	-17.72	20240513	23800	157.56	20240304	1.22	N	000500	5000	492 억	309528	N	N	2084	N	00	N
66	20250218	160107	57	100.00	KOSPI	전기·전자	N	N	N	N		N	59700	2200	2	3.83	13360605600	225418	292.72	57900	61000	57000	74700	40300	57500	59269.76	2.98	9118	59633	58566	57033	55966	54433	59100	56500	493	17200	5000	41400	100	1	9858379	5885	22.44	1.32	12	2.29	2661.00	45192.00	74500	20240513	-19.87	22550	20240205	164.75	69600	-14.22	20250123	53300	12.01	20250203	74500	-19.87	20240513	23800	150.84	20240304	1.27	N	000500	5000	492 억	293552	N	N	2084	N	00	N
67	20250218	150107	57	100.00	KOSPI	전기·전자	N	N	N	N		N	59800	2300	2	4.00	12444894800	210129	272.87	57900	61000	57000	74700	40300	57500	59225.02	2.98	8085	59633	58566	57033	55966	54433	59100	56500	493	17200	5000	41400	100	1	9858379	5895	22.47	1.32	12	2.13	2661.00	45192.00	74500	20240513	-19.73	22550	20240205	165.19	69600	-14.08	20250123	53300	12.20	20250203	74500	-19.73	20240513	23800	151.26	20240304	1.27	N	000500	5000	492 억	293552	N	N	35	N	00	N
68	20250218	140108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	60200	2700	2	4.70	9260261600	157293	204.26	57900	60400	57000	74700	40300	57500	58872.69	2.98	-2360	59633	58566	57033	55966	54433	59100	56500	493	17200	5000	41400	100	1	9858379	5935	22.62	1.33	12	1.60	2661.00	45192.00	74500	20240513	-19.19	22550	20240205	166.96	69600	-13.51	20250123	53300	12.95	20250203	74500	-19.19	20240513	23800	152.94	20240304	1.27	N	000500	5000	492 억	293552	N	N	35	N	00	N
69	20250218	130108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	59100	1600	2	2.78	5704662700	97639	126.79	57900	59500	57000	74700	40300	57500	58426.07	2.98	14816	59633	58566	57033	55966	54433	59100	56500	493	17200	5000	41400	100	1	9858379	5826	22.21	1.31	12	0.99	2661.00	45192.00	74500	20240513	-20.67	22550	20240205	162.08	69600	-15.09	20250123	53300	10.88	20250203	74500	-20.67	20240513	23800	148.32	20240304	1.27	N	000500	5000	492 억	293552	N	N	35	N	00	N
70	20250218	120107	57	100.00	KOSPI	전기·전자	N	N	N	N		N	58700	1200	2	2.09	3857233900	66358	86.17	57900	59000	57000	74700	40300	57500	58127.64	2.98	7982	59633	58566	57033	55966	54433	59100	56500	493	17200	5000	41400	100	1	9858379	5787	22.06	1.30	12	0.67	2661.00	45192.00	74500	20240513	-21.21	22550	20240205	160.31	69600	-15.66	20250123	53300	10.13	20250203	74500	-21.21	20240513	23800	146.64	20240304	1.27	N	000500	5000	492 억	293552	N	N	35	N	00	N
71	20250218	110108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	58400	900	2	1.57	2591106600	44776	58.15	57900	58500	57000	74700	40300	57500	57868.20	2.98	4573	59633	58566	57033	55966	54433	59100	56500	493	17200	5000	41400	100	1	9858379	5757	21.95	1.29	12	0.45	2661.00	45192.00	74500	20240513	-21.61	22550	20240205	158.98	69600	-16.09	20250123	53300	9.57	20250203	74500	-21.61	20240513	23800	145.38	20240304	1.27	N	000500	5000	492 억	293552	N	N	35	N	00	N
72	20250218	100107	57	100.00	KOSPI	전기·전자	N	N	N	N		N	57900	400	2	0.70	1747856600	30213	39.23	57900	58500	57000	74700	40300	57500	57851.14	2.98	5222	59633	58566	57033	55966	54433	59100	56500	493	17200	5000	41400	100	1	9858379	5708	21.76	1.28	12	0.31	2661.00	45192.00	74500	20240513	-22.28	22550	20240205	156.76	69600	-16.81	20250123	53300	8.63	20250203	74500	-22.28	20240513	23800	143.28	20240304	1.27	N	000500	5000	492 억	293552	N	N	35	N	00	N
73	20250218	090108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	57900	400	2	0.70	82747800	1428	1.85	57900	58200	57900	74700	40300	57500	57946.64	2.98	-885	59633	58566	57033	55966	54433	59100	56500	493	17200	5000	41400	100	1	9858379	5708	21.76	1.28	12	0.01	2661.00	45192.00	74500	20240513	-22.28	22550	20240205	156.76	69600	-16.81	20250123	53300	8.63	20250203	74500	-22.28	20240513	23800	143.28	20240304	1.27	N	000500	5000	492 억	293552	N	N	35	N	00	N
74	20250217	160108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	57500	900	2	1.59	4366608100	76753	47.30	57000	58100	55500	73500	39700	56600	56890.65	2.82	16193	63733	60166	57933	54366	52133	59050	53250	493	16900	5000	40750	100	1	9858379	5669	21.61	1.27	12	0.78	2661.00	45192.00	74500	20240513	-22.82	22550	20240205	154.99	69600	-17.39	20250123	53300	7.88	20250203	74500	-22.82	20240513	23800	141.60	20240304	1.28	N	000500	5000	492 억	278268	N	N	35	N	00	N
75	20250217	150108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	57400	800	2	1.41	4169116800	73309	45.17	57000	58100	55500	73500	39700	56600	56870.46	2.82	15949	63733	60166	57933	54366	52133	59050	53250	493	16900	5000	40750	100	1	9858379	5659	21.57	1.27	12	0.74	2661.00	45192.00	74500	20240513	-22.95	22550	20240205	154.55	69600	-17.53	20250123	53300	7.69	20250203	74500	-22.95	20240513	23800	141.18	20240304	1.28	N	000500	5000	492 억	278268	N	N	19	N	00	N
76	20250217	140107	57	100.00	KOSPI	전기·전자	N	N	N	N		N	57500	900	2	1.59	3878359800	68252	42.06	57000	58100	55500	73500	39700	56600	56824.12	2.82	14316	63733	60166	57933	54366	52133	59050	53250	493	16900	5000	40750	100	1	9858379	5669	21.61	1.27	12	0.69	2661.00	45192.00	74500	20240513	-22.82	22550	20240205	154.99	69600	-17.39	20250123	53300	7.88	20250203	74500	-22.82	20240513	23800	141.60	20240304	1.28	N	000500	5000	492 억	278268	N	N	19	N	00	N
77	20250217	130108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	58000	1400	2	2.47	3586709700	63185	38.93	57000	58100	55500	73500	39700	56600	56765.21	2.82	14254	63733	60166	57933	54366	52133	59050	53250	493	16900	5000	40750	100	1	9858379	5718	21.80	1.28	12	0.64	2661.00	45192.00	74500	20240513	-22.15	22550	20240205	157.21	69600	-16.67	20250123	53300	8.82	20250203	74500	-22.15	20240513	23800	143.70	20240304	1.28	N	000500	5000	492 억	278268	N	N	19	N	00	N
78	20250217	120108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	57800	1200	2	2.12	2898286500	51258	31.59	57000	57900	55500	73500	39700	56600	56543.11	2.82	11991	63733	60166	57933	54366	52133	59050	53250	493	16900	5000	40750	100	1	9858379	5698	21.72	1.28	12	0.52	2661.00	45192.00	74500	20240513	-22.42	22550	20240205	156.32	69600	-16.95	20250123	53300	8.44	20250203	74500	-22.42	20240513	23800	142.86	20240304	1.28	N	000500	5000	492 억	278268	N	N	19	N	00	N
79	20250217	110108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	56900	300	2	0.53	2115127000	37582	23.16	57000	57100	55500	73500	39700	56600	56280.32	2.82	7517	63733	60166	57933	54366	52133	59050	53250	493	16900	5000	40750	100	1	9858379	5609	21.38	1.26	12	0.38	2661.00	45192.00	74500	20240513	-23.62	22550	20240205	152.33	69600	-18.25	20250123	53300	6.75	20250203	74500	-23.62	20240513	23800	139.08	20240304	1.28	N	000500	5000	492 억	278268	N	N	19	N	00	N
80	20250217	100108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	56200	-400	5	-0.71	1392583200	24757	15.26	57000	57100	55500	73500	39700	56600	56250.08	2.82	2754	63733	60166	57933	54366	52133	59050	53250	493	16900	5000	40750	100	1	9858379	5540	21.12	1.24	12	0.25	2661.00	45192.00	74500	20240513	-24.56	22550	20240205	149.22	69600	-19.25	20250123	53300	5.44	20250203	74500	-24.56	20240513	23800	136.13	20240304	1.28	N	000500	5000	492 억	278268	N	N	19	N	00	N
81	20250217	090108	57	100.00	KOSPI	전기·전자	N	N	N	N		N	57000	400	2	0.71	57410900	1008	0.62	57000	57100	56800	73500	39700	56600	56955.26	2.82	-142	63733	60166	57933	54366	52133	59050	53250	493	16900	5000	40750	100	1	9858379	5619	21.42	1.26	12	0.01	2661.00	45192.00	74500	20240513	-23.49	22550	20240205	152.77	69600	-18.10	20250123	53300	6.94	20250203	74500	-23.49	20240513	23800	139.50	20240304	1.28	N	000500	5000	492 억	278268	N	N	19	N	00	N
82	20250214	160108	54	100.00	KOSPI	전기·전자	N	N	N	N		N	56600	-4100	5	-6.75	9244325300	161749	129.57	61400	61500	55700	78900	42500	60700	57143.17	3.21	-43369	62500	61600	59900	59000	57300	62050	59450	493	18200	5000	43700	100	1	9858379	5580	21.27	1.25	12	1.64	2661.00	45192.00	74500	20240513	-24.03	22250	20240201	154.38	69600	-18.68	20250123	53300	6.19	20250203	74500	-24.03	20240513	23600	139.83	20240214	1.29	N	000500	5000	492 억	316224	N	N	19	N	01	N
83	20250214	150108	54	100.00	KOSPI	전기·전자	N	N	N	N		N	56400	-4300	5	-7.08	8849828500	154759	123.97	61400	61500	55700	78900	42500	60700	57174.63	3.21	-41996	62500	61600	59900	59000	57300	62050	59450	493	18200	5000	43700	100	1	9858379	5560	21.20	1.25	12	1.57	2661.00	45192.00	74500	20240513	-24.30	22250	20240201	153.48	69600	-18.97	20250123	53300	5.82	20250203	74500	-24.30	20240513	23600	138.98	20240214	1.29	N	000500	5000	492 억	316224	N	N	1742	N	01	N
84	20250214	140108	54	100.00	KOSPI	전기·전자	N	N	N	N		N	56200	-4500	5	-7.41	8080187100	141152	113.07	61400	61500	55700	78900	42500	60700	57233.85	3.21	-40768	62500	61600	59900	59000	57300	62050	59450	493	18200	5000	43700	100	1	9858379	5540	21.12	1.24	12	1.43	2661.00	45192.00	74500	20240513	-24.56	22250	20240201	152.58	69600	-19.25	20250123	53300	5.44	20250203	74500	-24.56	20240513	23600	138.14	20240214	1.29	N	000500	5000	492 억	316224	N	N	1742	N	01	N
85	20250214	130108	54	100.00	KOSPI	전기·전자	N	N	N	N		N	56200	-4500	5	-7.41	7464809300	130193	104.29	61400	61500	55700	78900	42500	60700	57325.16	3.21	-39201	62500	61600	59900	59000	57300	62050	59450	493	18200	5000	43700	100	1	9858379	5540	21.12	1.24	12	1.32	2661.00	45192.00	74500	20240513	-24.56	22250	20240201	152.58	69600	-19.25	20250123	53300	5.44	20250203	74500	-24.56	20240513	23600	138.14	20240214	1.29	N	000500	5000	492 억	316224	N	N	1742	N	01	N
86	20250214	120107	54	100.00	KOSPI	전기·전자	N	N	N	N		N	56200	-4500	5	-7.41	6732821400	117189	93.87	61400	61500	55700	78900	42500	60700	57440.52	3.21	-34102	62500	61600	59900	59000	57300	62050	59450	493	18200	5000	43700	100	1	9858379	5540	21.12	1.24	12	1.19	2661.00	45192.00	74500	20240513	-24.56	22250	20240201	152.58	69600	-19.25	20250123	53300	5.44	20250203	74500	-24.56	20240513	23600	138.14	20240214	1.29	N	000500	5000	492 억	316224	N	N	1742	N	01	N
87	20250214	110108	54	100.00	KOSPI	전기·전자	N	N	N	N		N	56100	-4600	5	-7.58	5698237400	98713	79.07	61400	61500	55800	78900	42500	60700	57712.07	3.21	-26155	62500	61600	59900	59000	57300	62050	59450	493	18200	5000	43700	100	1	9858379	5531	21.08	1.24	12	1.00	2661.00	45192.00	74500	20240513	-24.70	22250	20240201	152.13	69600	-19.40	20250123	53300	5.25	20250203	74500	-24.70	20240513	23600	137.71	20240214	1.29	N	000500	5000	492 억	316224	N	N	1742	N	01	N
88	20250214	100108	54	100.00	KOSPI	전기·전자	N	N	N	N		N	57100	-3600	5	-5.93	3570558000	61077	48.92	61400	61500	57000	78900	42500	60700	58443.80	3.21	-17381	62500	61600	59900	59000	57300	62050	59450	493	18200	5000	43700	100	1	9858379	5629	21.46	1.26	12	0.62	2661.00	45192.00	74500	20240513	-23.36	22250	20240201	156.63	69600	-17.96	20250123	53300	7.13	20250203	74500	-23.36	20240513	23600	141.95	20240214	1.29	N	000500	5000	492 억	316224	N	N	1742	N	01	N
89	20250214	090108	54	100.00	KOSPI	전기·전자	N	N	N	N		N	60500	-200	5	-0.33	331593900	5431	4.35	61400	61500	60500	78900	42500	60700	61086.90	3.21	-2784	62500	61600	59900	59000	57300	62050	59450	493	18200	5000	43700	100	1	9858379	5964	22.74	1.34	12	0.06	2661.00	45192.00	74500	20240513	-18.79	22250	20240201	171.91	69600	-13.07	20250123	53300	13.51	20250203	74500	-18.79	20240513	23600	156.36	20240214	1.29	N	000500	5000	492 억	316224	N	N	1742	N	01	N
90	20250213	160108	53	100.00	KOSPI	전기·전자	N	N	N	N		N	60700	3600	2	6.30	7424383700	123990	126.59	58500	60800	58200	74200	40000	57100	59878.34	3.10	10490	61700	59400	57000	54700	52300	60550	55850	493	17100	5000	0	100	1	9858379	5984	22.81	1.34	12	1.26	2661.00	45192.00	74500	20240513	-18.52	21950	20240131	176.54	69600	-12.79	20250123	53300	13.88	20250203	74500	-18.52	20240513	23600	157.20	20240214	1.35	N	000500	5000	492 억	306033	N	N	1742	N	02	N
91	20250213	150107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	60700	3600	2	6.30	6827050900	114132	116.53	58500	60800	58200	74200	40000	57100	59817.22	3.10	10450	61700	59400	57000	54700	52300	60550	55850	493	17100	5000	0	100	1	9858379	5984	22.81	1.34	12	1.16	2661.00	45192.00	74500	20240513	-18.52	21950	20240131	176.54	69600	-12.79	20250123	53300	13.88	20250203	74500	-18.52	20240513	23600	157.20	20240214	1.35	N	000500	5000	492 억	306033	N	N	33	N	02	N
92	20250213	140108	53	100.00	KOSPI	전기·전자	N	N	N	N		N	59500	2400	2	4.20	5444179300	91137	93.05	58500	60800	58200	74200	40000	57100	59736.30	3.10	3545	61700	59400	57000	54700	52300	60550	55850	493	17100	5000	0	100	1	9858379	5866	22.36	1.32	12	0.92	2661.00	45192.00	74500	20240513	-20.13	21950	20240131	171.07	69600	-14.51	20250123	53300	11.63	20250203	74500	-20.13	20240513	23600	152.12	20240214	1.35	N	000500	5000	492 억	306033	N	N	33	N	02	N
93	20250213	130107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	59300	2200	2	3.85	4912302000	82188	83.91	58500	60800	58200	74200	40000	57100	59769.19	3.10	3370	61700	59400	57000	54700	52300	60550	55850	493	17100	5000	0	100	1	9858379	5846	22.28	1.31	12	0.83	2661.00	45192.00	74500	20240513	-20.40	21950	20240131	170.16	69600	-14.80	20250123	53300	11.26	20250203	74500	-20.40	20240513	23600	151.27	20240214	1.35	N	000500	5000	492 억	306033	N	N	33	N	02	N
94	20250213	120108	53	100.00	KOSPI	전기·전자	N	N	N	N		N	59900	2800	2	4.90	4422152300	73934	75.49	58500	60800	58200	74200	40000	57100	59812.27	3.10	5088	61700	59400	57000	54700	52300	60550	55850	493	17100	5000	0	100	1	9858379	5905	22.51	1.33	12	0.75	2661.00	45192.00	74500	20240513	-19.60	21950	20240131	172.89	69600	-13.94	20250123	53300	12.38	20250203	74500	-19.60	20240513	23600	153.81	20240214	1.35	N	000500	5000	492 억	306033	N	N	33	N	02	N
95	20250213	110107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	60100	3000	2	5.25	3838950300	64192	65.54	58500	60800	58200	74200	40000	57100	59804.31	3.10	4710	61700	59400	57000	54700	52300	60550	55850	493	17100	5000	0	100	1	9858379	5925	22.59	1.33	12	0.65	2661.00	45192.00	74500	20240513	-19.33	21950	20240131	173.80	69600	-13.65	20250123	53300	12.76	20250203	74500	-19.33	20240513	23600	154.66	20240214	1.35	N	000500	5000	492 억	306033	N	N	33	N	02	N
96	20250213	100107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	60400	3300	2	5.78	3057197200	51166	52.24	58500	60800	58200	74200	40000	57100	59750.72	3.10	2902	61700	59400	57000	54700	52300	60550	55850	493	17100	5000	0	100	1	9858379	5954	22.70	1.34	12	0.52	2661.00	45192.00	74500	20240513	-18.93	21950	20240131	175.17	69600	-13.22	20250123	53300	13.32	20250203	74500	-18.93	20240513	23600	155.93	20240214	1.35	N	000500	5000	492 억	306033	N	N	33	N	02	N
97	20250213	090107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58400	1300	2	2.28	67617800	1156	1.18	58500	58500	58400	74200	40000	57100	58496.53	3.10	-114	61700	59400	57000	54700	52300	60550	55850	493	17100	5000	0	100	1	9858379	5757	21.95	1.29	12	0.01	2661.00	45192.00	74500	20240513	-21.61	21950	20240131	166.06	69600	-16.09	20250123	53300	9.57	20250203	74500	-21.61	20240513	23600	147.46	20240214	1.35	N	000500	5000	492 억	306033	N	N	33	N	02	N
98	20250212	160108	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57100	700	2	1.24	5544601300	96783	143.73	56700	59300	54600	73300	39500	56400	57289.16	3.27	-15939	59000	57700	56600	55300	54200	57150	54750	493	16900	5000	0	100	1	9858379	5629	21.46	1.26	12	0.98	2661.00	45192.00	74500	20240513	-23.36	21700	20240130	163.13	69600	-17.96	20250123	53300	7.13	20250203	74500	-23.36	20240513	23600	141.95	20240214	1.38	N	000500	5000	492 억	321971	N	N	33	N	02	N
99	20250212	150107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57600	1200	2	2.13	5171871000	90287	134.08	56700	59300	54600	73300	39500	56400	57282.60	3.27	-13954	59000	57700	56600	55300	54200	57150	54750	493	16900	5000	0	100	1	9858379	5678	21.65	1.27	12	0.92	2661.00	45192.00	74500	20240513	-22.68	21700	20240130	165.44	69600	-17.24	20250123	53300	8.07	20250203	74500	-22.68	20240513	23600	144.07	20240214	1.38	N	000500	5000	492 억	321971	N	N	111	N	02	N
100	20250212	140107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58600	2200	2	3.90	4311551700	75445	112.04	56700	59300	54600	73300	39500	56400	57148.32	3.27	-6787	59000	57700	56600	55300	54200	57150	54750	493	16900	5000	0	100	1	9858379	5777	22.02	1.30	12	0.77	2661.00	45192.00	74500	20240513	-21.34	21700	20240130	170.05	69600	-15.80	20250123	53300	9.94	20250203	74500	-21.34	20240513	23600	148.31	20240214	1.38	N	000500	5000	492 억	321971	N	N	111	N	02	N
101	20250212	130108	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58300	1900	2	3.37	2985085100	52871	78.52	56700	58400	54600	73300	39500	56400	56459.79	3.27	-2360	59000	57700	56600	55300	54200	57150	54750	493	16900	5000	0	100	1	9858379	5747	21.91	1.29	12	0.54	2661.00	45192.00	74500	20240513	-21.74	21700	20240130	168.66	69600	-16.24	20250123	53300	9.38	20250203	74500	-21.74	20240513	23600	147.03	20240214	1.38	N	000500	5000	492 억	321971	N	N	111	N	02	N
102	20250212	120108	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57000	600	2	1.06	1985932500	35521	52.75	56700	57500	54600	73300	39500	56400	55908.63	3.27	-1957	59000	57700	56600	55300	54200	57150	54750	493	16900	5000	0	100	1	9858379	5619	21.42	1.26	12	0.36	2661.00	45192.00	74500	20240513	-23.49	21700	20240130	162.67	69600	-18.10	20250123	53300	6.94	20250203	74500	-23.49	20240513	23600	141.53	20240214	1.38	N	000500	5000	492 억	321971	N	N	111	N	02	N
103	20250212	110108	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56600	200	2	0.35	1774142500	31774	47.19	56700	57500	54600	73300	39500	56400	55836.23	3.27	-1898	59000	57700	56600	55300	54200	57150	54750	493	16900	5000	0	100	1	9858379	5580	21.27	1.25	12	0.32	2661.00	45192.00	74500	20240513	-24.03	21700	20240130	160.83	69600	-18.68	20250123	53300	6.19	20250203	74500	-24.03	20240513	23600	139.83	20240214	1.38	N	000500	5000	492 억	321971	N	N	111	N	02	N
104	20250212	100108	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56600	200	2	0.35	1177481800	21303	31.64	56700	56700	54600	73300	39500	56400	55272.84	3.27	-111	59000	57700	56600	55300	54200	57150	54750	493	16900	5000	0	100	1	9858379	5580	21.27	1.25	12	0.22	2661.00	45192.00	74500	20240513	-24.03	21700	20240130	160.83	69600	-18.68	20250123	53300	6.19	20250203	74500	-24.03	20240513	23600	139.83	20240214	1.38	N	000500	5000	492 억	321971	N	N	111	N	02	N
105	20250212	090107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56000	-400	5	-0.71	47222800	837	1.24	56700	56700	56000	73300	39500	56400	56419.21	3.27	-746	59000	57700	56600	55300	54200	57150	54750	493	16900	5000	0	100	1	9858379	5521	21.04	1.24	12	0.01	2661.00	45192.00	74500	20240513	-24.83	21700	20240130	158.06	69600	-19.54	20250123	53300	5.07	20250203	74500	-24.83	20240513	23600	137.29	20240214	1.38	N	000500	5000	492 억	321971	N	N	111	N	02	N
106	20250211	160107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56400	-1300	5	-2.25	3807560300	67172	144.98	57700	57900	55500	75000	40400	57700	56675.67	3.29	-2309	60300	59000	57500	56200	54700	59650	56850	493	17300	5000	0	100	1	9858379	5560	21.20	1.25	12	0.68	2661.00	45192.00	74500	20240513	-24.30	21700	20240130	159.91	69600	-18.97	20250123	53300	5.82	20250203	74500	-24.30	20240513	23600	138.98	20240214	1.40	N	000500	5000	492 억	324046	N	N	111	N	02	N
107	20250211	150107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56400	-1300	5	-2.25	3635387600	64116	138.38	57700	57900	55500	75000	40400	57700	56691.83	3.29	-1882	60300	59000	57500	56200	54700	59650	56850	493	17300	5000	0	100	1	9858379	5560	21.20	1.25	12	0.65	2661.00	45192.00	74500	20240513	-24.30	21700	20240130	159.91	69600	-18.97	20250123	53300	5.82	20250203	74500	-24.30	20240513	23600	138.98	20240214	1.40	N	000500	5000	492 억	324046	N	N	1	N	02	N
108	20250211	140107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56400	-1300	5	-2.25	2851725700	50144	108.23	57700	57900	56100	75000	40400	57700	56861.87	3.29	-1543	60300	59000	57500	56200	54700	59650	56850	493	17300	5000	0	100	1	9858379	5560	21.20	1.25	12	0.51	2661.00	45192.00	74500	20240513	-24.30	21700	20240130	159.91	69600	-18.97	20250123	53300	5.82	20250203	74500	-24.30	20240513	23600	138.98	20240214	1.40	N	000500	5000	492 억	324046	N	N	1	N	02	N
109	20250211	130107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56400	-1300	5	-2.25	2423875800	42584	91.91	57700	57900	56100	75000	40400	57700	56910.04	3.29	-1288	60300	59000	57500	56200	54700	59650	56850	493	17300	5000	0	100	1	9858379	5560	21.20	1.25	12	0.43	2661.00	45192.00	74500	20240513	-24.30	21700	20240130	159.91	69600	-18.97	20250123	53300	5.82	20250203	74500	-24.30	20240513	23600	138.98	20240214	1.40	N	000500	5000	492 억	324046	N	N	1	N	02	N
110	20250211	120107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56500	-1200	5	-2.08	2111094800	37023	79.91	57700	57900	56100	75000	40400	57700	57011.31	3.29	-434	60300	59000	57500	56200	54700	59650	56850	493	17300	5000	0	100	1	9858379	5570	21.23	1.25	12	0.38	2661.00	45192.00	74500	20240513	-24.16	21700	20240130	160.37	69600	-18.82	20250123	53300	6.00	20250203	74500	-24.16	20240513	23600	139.41	20240214	1.40	N	000500	5000	492 억	324046	N	N	1	N	02	N
111	20250211	110107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56800	-900	5	-1.56	1659469700	29026	62.65	57700	57900	56100	75000	40400	57700	57162.01	3.29	-150	60300	59000	57500	56200	54700	59650	56850	493	17300	5000	0	100	1	9858379	5600	21.35	1.26	12	0.29	2661.00	45192.00	74500	20240513	-23.76	21700	20240130	161.75	69600	-18.39	20250123	53300	6.57	20250203	74500	-23.76	20240513	23600	140.68	20240214	1.40	N	000500	5000	492 억	324046	N	N	1	N	02	N
112	20250211	100108	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57600	-100	5	-0.17	1120627800	19603	42.31	57700	57800	56100	75000	40400	57700	57151.30	3.29	-418	60300	59000	57500	56200	54700	59650	56850	493	17300	5000	0	100	1	9858379	5678	21.65	1.27	12	0.20	2661.00	45192.00	74500	20240513	-22.68	21700	20240130	165.44	69600	-17.24	20250123	53300	8.07	20250203	74500	-22.68	20240513	23600	144.07	20240214	1.40	N	000500	5000	492 억	324046	N	N	1	N	02	N
113	20250211	090107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57700	0	3	0.00	91568200	1587	3.43	57700	57700	57600	75000	40400	57700	57698.39	3.29	-526	60300	59000	57500	56200	54700	59650	56850	493	17300	5000	0	100	1	9858379	5688	21.68	1.28	12	0.02	2661.00	45192.00	74500	20240513	-22.55	21700	20240130	165.90	69600	-17.10	20250123	53300	8.26	20250203	74500	-22.55	20240513	23600	144.49	20240214	1.40	N	000500	5000	492 억	324046	N	N	1	N	02	N
114	20250210	160107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57700	-600	5	-1.03	2651352600	46089	104.32	57100	58800	56000	75700	40900	58300	57526.74	3.27	1970	60433	59366	58433	57366	56433	58900	56900	493	17400	5000	0	100	1	9858379	5688	21.68	1.28	12	0.47	2661.00	45192.00	74500	20240513	-22.55	21700	20240130	165.90	69600	-17.10	20250123	53300	8.26	20250203	74500	-22.55	20240513	23600	144.49	20240214	1.43	N	000500	5000	492 억	322590	N	N	1	N	02	N
115	20250210	150107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57500	-800	5	-1.37	2516974900	43754	99.03	57100	58800	56000	75700	40900	58300	57525.60	3.27	2069	60433	59366	58433	57366	56433	58900	56900	493	17400	5000	0	100	1	9858379	5669	21.61	1.27	12	0.44	2661.00	45192.00	74500	20240513	-22.82	21700	20240130	164.98	69600	-17.39	20250123	53300	7.88	20250203	74500	-22.82	20240513	23600	143.64	20240214	1.43	N	000500	5000	492 억	322590	N	N	11	N	02	N
116	20250210	140107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58300	0	3	0.00	2248432600	39112	88.52	57100	58800	56000	75700	40900	58300	57487.03	3.27	1390	60433	59366	58433	57366	56433	58900	56900	493	17400	5000	0	100	1	9858379	5747	21.91	1.29	12	0.40	2661.00	45192.00	74500	20240513	-21.74	21700	20240130	168.66	69600	-16.24	20250123	53300	9.38	20250203	74500	-21.74	20240513	23600	147.03	20240214	1.43	N	000500	5000	492 억	322590	N	N	11	N	02	N
117	20250210	130107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58500	200	2	0.34	2118750900	36889	83.49	57100	58800	56000	75700	40900	58300	57435.85	3.27	1525	60433	59366	58433	57366	56433	58900	56900	493	17400	5000	0	100	1	9858379	5767	21.98	1.29	12	0.37	2661.00	45192.00	74500	20240513	-21.48	21700	20240130	169.59	69600	-15.95	20250123	53300	9.76	20250203	74500	-21.48	20240513	23600	147.88	20240214	1.43	N	000500	5000	492 억	322590	N	N	11	N	02	N
118	20250210	120108	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58700	400	2	0.69	1982884900	34572	78.25	57100	58700	56000	75700	40900	58300	57355.23	3.27	1585	60433	59366	58433	57366	56433	58900	56900	493	17400	5000	0	100	1	9858379	5787	22.06	1.30	12	0.35	2661.00	45192.00	74500	20240513	-21.21	21700	20240130	170.51	69600	-15.66	20250123	53300	10.13	20250203	74500	-21.21	20240513	23600	148.73	20240214	1.43	N	000500	5000	492 억	322590	N	N	11	N	02	N
119	20250210	110107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58000	-300	5	-0.51	1650950500	28886	65.38	57100	58700	56000	75700	40900	58300	57154.00	3.27	536	60433	59366	58433	57366	56433	58900	56900	493	17400	5000	0	100	1	9858379	5718	21.80	1.28	12	0.29	2661.00	45192.00	74500	20240513	-22.15	21700	20240130	167.28	69600	-16.67	20250123	53300	8.82	20250203	74500	-22.15	20240513	23600	145.76	20240214	1.43	N	000500	5000	492 억	322590	N	N	11	N	02	N
120	20250210	100107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58200	-100	5	-0.17	1218492900	21457	48.57	57100	58200	56000	75700	40900	58300	56787.66	3.27	-1076	60433	59366	58433	57366	56433	58900	56900	493	17400	5000	0	100	1	9858379	5738	21.87	1.29	12	0.22	2661.00	45192.00	74500	20240513	-21.88	21700	20240130	168.20	69600	-16.38	20250123	53300	9.19	20250203	74500	-21.88	20240513	23600	146.61	20240214	1.43	N	000500	5000	492 억	322590	N	N	11	N	02	N
121	20250210	090108	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57100	-1200	5	-2.06	31075300	544	1.23	57100	57500	57000	75700	40900	58300	57123.71	3.27	0	60433	59366	58433	57366	56433	58900	56900	493	17400	5000	0	100	1	9858379	5629	21.46	1.26	12	0.01	2661.00	45192.00	74500	20240513	-23.36	21700	20240130	163.13	69600	-17.96	20250123	53300	7.13	20250203	74500	-23.36	20240513	23600	141.95	20240214	1.43	N	000500	5000	492 억	322590	N	N	11	N	02	N
122	20250207	160107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58300	-1000	5	-1.69	2495404000	42767	61.09	58800	59500	57500	77000	41600	59300	58339.42	3.28	-1215	61766	60532	58666	57432	55566	61150	58050	493	17700	5000	0	100	1	9858379	5747	21.91	1.29	12	0.43	2661.00	45192.00	74500	20240513	-21.74	20750	20240125	180.96	69600	-16.24	20250123	53300	9.38	20250203	74500	-21.74	20240513	22650	157.40	20240207	1.45	N	000500	5000	492 억	323804	N	N	11	N	02	N
123	20250207	150107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58300	-1000	5	-1.69	2264108600	38791	55.41	58800	59500	57500	77000	41600	59300	58356.59	3.28	-441	61766	60532	58666	57432	55566	61150	58050	493	17700	5000	0	100	1	9858379	5747	21.91	1.29	12	0.39	2661.00	45192.00	74500	20240513	-21.74	20750	20240125	180.96	69600	-16.24	20250123	53300	9.38	20250203	74500	-21.74	20240513	22650	157.40	20240207	1.45	N	000500	5000	492 억	323804	N	N	324	N	02	N
124	20250207	140107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58300	-1000	5	-1.69	1938060800	33201	47.42	58800	59500	57500	77000	41600	59300	58361.64	3.28	-951	61766	60532	58666	57432	55566	61150	58050	493	17700	5000	0	100	1	9858379	5747	21.91	1.29	12	0.34	2661.00	45192.00	74500	20240513	-21.74	20750	20240125	180.96	69600	-16.24	20250123	53300	9.38	20250203	74500	-21.74	20240513	22650	157.40	20240207	1.45	N	000500	5000	492 억	323804	N	N	324	N	02	N
125	20250207	130107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58400	-900	5	-1.52	1505787400	25773	36.81	58800	59500	57500	77000	41600	59300	58410.43	3.28	181	61766	60532	58666	57432	55566	61150	58050	493	17700	5000	0	100	1	9858379	5757	21.95	1.29	12	0.26	2661.00	45192.00	74500	20240513	-21.61	20750	20240125	181.45	69600	-16.09	20250123	53300	9.57	20250203	74500	-21.61	20240513	22650	157.84	20240207	1.45	N	000500	5000	492 억	323804	N	N	324	N	02	N
126	20250207	120107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58400	-900	5	-1.52	1416310700	24241	34.63	58800	59500	57500	77000	41600	59300	58410.77	3.28	-304	61766	60532	58666	57432	55566	61150	58050	493	17700	5000	0	100	1	9858379	5757	21.95	1.29	12	0.25	2661.00	45192.00	74500	20240513	-21.61	20750	20240125	181.45	69600	-16.09	20250123	53300	9.57	20250203	74500	-21.61	20240513	22650	157.84	20240207	1.45	N	000500	5000	492 억	323804	N	N	324	N	02	N
127	20250207	110108	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58700	-600	5	-1.01	1121534500	19212	27.44	58800	59500	57500	77000	41600	59300	58356.04	3.28	-980	61766	60532	58666	57432	55566	61150	58050	493	17700	5000	0	100	1	9858379	5787	22.06	1.30	12	0.19	2661.00	45192.00	74500	20240513	-21.21	20750	20240125	182.89	69600	-15.66	20250123	53300	10.13	20250203	74500	-21.21	20240513	22650	159.16	20240207	1.45	N	000500	5000	492 억	323804	N	N	324	N	02	N
128	20250207	100107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57700	-1600	5	-2.70	827892100	14179	20.25	58800	59500	57500	77000	41600	59300	58360.65	3.28	-1653	61766	60532	58666	57432	55566	61150	58050	493	17700	5000	0	100	1	9858379	5688	21.68	1.28	12	0.14	2661.00	45192.00	74500	20240513	-22.55	20750	20240125	178.07	69600	-17.10	20250123	53300	8.26	20250203	74500	-22.55	20240513	22650	154.75	20240207	1.45	N	000500	5000	492 억	323804	N	N	324	N	02	N
129	20250207	090107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58500	-800	5	-1.35	69896900	1186	1.69	58800	58900	58500	77000	41600	59300	58733.38	3.28	-60	61766	60532	58666	57432	55566	61150	58050	493	17700	5000	0	100	1	9858379	5767	21.98	1.29	12	0.01	2661.00	45192.00	74500	20240513	-21.48	20750	20240125	181.93	69600	-15.95	20250123	53300	9.76	20250203	74500	-21.48	20240513	22650	158.28	20240207	1.45	N	000500	5000	492 억	323804	N	N	324	N	02	N
130	20250206	160107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	59300	1900	2	3.31	4100725400	69798	121.17	58300	59900	56800	74600	40200	57400	58751.12	3.31	-2682	60200	58800	57400	56000	54600	58100	55300	493	17200	5000	0	100	1	9858379	5846	22.28	1.31	12	0.71	2661.00	45192.00	74500	20240513	-20.40	20200	20240124	193.56	69600	-14.80	20250123	53300	11.26	20250203	74500	-20.40	20240513	22650	161.81	20240206	1.46	N	000500	5000	492 억	326033	N	N	324	N	02	N
131	20250206	150107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	59800	2400	2	4.18	3863330100	65807	114.24	58300	59900	56800	74600	40200	57400	58706.98	3.31	-2044	60200	58800	57400	56000	54600	58100	55300	493	17200	5000	0	100	1	9858379	5895	22.47	1.32	12	0.67	2661.00	45192.00	74500	20240513	-19.73	20200	20240124	196.04	69600	-14.08	20250123	53300	12.20	20250203	74500	-19.73	20240513	22650	164.02	20240206	1.46	N	000500	5000	492 억	326033	N	N	37	N	02	N
132	20250206	140107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	59800	2400	2	4.18	3167194000	54152	94.01	58300	59800	56800	74600	40200	57400	58487.11	3.31	906	60200	58800	57400	56000	54600	58100	55300	493	17200	5000	0	100	1	9858379	5895	22.47	1.32	12	0.55	2661.00	45192.00	74500	20240513	-19.73	20200	20240124	196.04	69600	-14.08	20250123	53300	12.20	20250203	74500	-19.73	20240513	22650	164.02	20240206	1.46	N	000500	5000	492 억	326033	N	N	37	N	02	N
133	20250206	130106	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58400	1000	2	1.74	2435294700	41824	72.61	58300	59200	56800	74600	40200	57400	58227.21	3.31	-1444	60200	58800	57400	56000	54600	58100	55300	493	17200	5000	0	100	1	9858379	5757	21.95	1.29	12	0.42	2661.00	45192.00	74500	20240513	-21.61	20200	20240124	189.11	69600	-16.09	20250123	53300	9.57	20250203	74500	-21.61	20240513	22650	157.84	20240206	1.46	N	000500	5000	492 억	326033	N	N	37	N	02	N
134	20250206	120107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58900	1500	2	2.61	2117588100	36369	63.14	58300	59200	56800	74600	40200	57400	58225.08	3.31	-3773	60200	58800	57400	56000	54600	58100	55300	493	17200	5000	0	100	1	9858379	5807	22.13	1.30	12	0.37	2661.00	45192.00	74500	20240513	-20.94	20200	20240124	191.58	69600	-15.37	20250123	53300	10.51	20250203	74500	-20.94	20240513	22650	160.04	20240206	1.46	N	000500	5000	492 억	326033	N	N	37	N	02	N
135	20250206	110106	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58600	1200	2	2.09	1513328200	26092	45.30	58300	58800	56800	74600	40200	57400	57999.70	3.31	-713	60200	58800	57400	56000	54600	58100	55300	493	17200	5000	0	100	1	9858379	5777	22.02	1.30	12	0.26	2661.00	45192.00	74500	20240513	-21.34	20200	20240124	190.10	69600	-15.80	20250123	53300	9.94	20250203	74500	-21.34	20240513	22650	158.72	20240206	1.46	N	000500	5000	492 억	326033	N	N	37	N	02	N
136	20250206	100107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58100	700	2	1.22	1002173700	17337	30.10	58300	58800	56800	74600	40200	57400	57805.49	3.31	-237	60200	58800	57400	56000	54600	58100	55300	493	17200	5000	0	100	1	9858379	5728	21.83	1.29	12	0.18	2661.00	45192.00	74500	20240513	-22.01	20200	20240124	187.62	69600	-16.52	20250123	53300	9.01	20250203	74500	-22.01	20240513	22650	156.51	20240206	1.46	N	000500	5000	492 억	326033	N	N	37	N	02	N
137	20250206	090107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58100	700	2	1.22	80799400	1390	2.41	58300	58300	58000	74600	40200	57400	58129.06	3.31	-642	60200	58800	57400	56000	54600	58100	55300	493	17200	5000	0	100	1	9858379	5728	21.83	1.29	12	0.01	2661.00	45192.00	74500	20240513	-22.01	20200	20240124	187.62	69600	-16.52	20250123	53300	9.01	20250203	74500	-22.01	20240513	22650	156.51	20240206	1.46	N	000500	5000	492 억	326033	N	N	37	N	02	N
138	20250205	160107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57400	-400	5	-0.69	3250169000	57174	57.62	58500	58800	56000	75100	40500	57800	56845.66	3.27	3337	60400	59100	57200	55900	54000	59750	56550	493	17300	5000	0	100	1	9858379	5659	21.57	1.27	12	0.58	2661.00	45192.00	74500	20240513	-22.95	20200	20240124	184.16	69600	-17.53	20250123	53300	7.69	20250203	74500	-22.95	20240513	22550	154.55	20240205	1.63	N	000500	5000	492 억	322621	N	N	37	N	02	N
139	20250205	150106	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56500	-1300	5	-2.25	3107817100	54671	55.10	58500	58800	56000	75100	40500	57800	56845.81	3.27	3342	60400	59100	57200	55900	54000	59750	56550	493	17300	5000	0	100	1	9858379	5570	21.23	1.25	12	0.55	2661.00	45192.00	74500	20240513	-24.16	20200	20240124	179.70	69600	-18.82	20250123	53300	6.00	20250203	74500	-24.16	20240513	22550	150.55	20240205	1.63	N	000500	5000	492 억	322621	N	N	736	N	02	N
140	20250205	140106	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56300	-1500	5	-2.60	2788935900	49032	49.41	58500	58800	56000	75100	40500	57800	56879.91	3.27	2706	60400	59100	57200	55900	54000	59750	56550	493	17300	5000	0	100	1	9858379	5550	21.16	1.25	12	0.50	2661.00	45192.00	74500	20240513	-24.43	20200	20240124	178.71	69600	-19.11	20250123	53300	5.63	20250203	74500	-24.43	20240513	22550	149.67	20240205	1.63	N	000500	5000	492 억	322621	N	N	736	N	02	N
141	20250205	130106	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56800	-1000	5	-1.73	2439920200	42852	43.19	58500	58800	56000	75100	40500	57800	56938.30	3.27	2254	60400	59100	57200	55900	54000	59750	56550	493	17300	5000	0	100	1	9858379	5600	21.35	1.26	12	0.43	2661.00	45192.00	74500	20240513	-23.76	20200	20240124	181.19	69600	-18.39	20250123	53300	6.57	20250203	74500	-23.76	20240513	22550	151.88	20240205	1.63	N	000500	5000	492 억	322621	N	N	736	N	02	N
142	20250205	120107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56100	-1700	5	-2.94	2228758100	39126	39.43	58500	58800	56000	75100	40500	57800	56963.61	3.27	1906	60400	59100	57200	55900	54000	59750	56550	493	17300	5000	0	100	1	9858379	5531	21.08	1.24	12	0.40	2661.00	45192.00	74500	20240513	-24.70	20200	20240124	177.72	69600	-19.40	20250123	53300	5.25	20250203	74500	-24.70	20240513	22550	148.78	20240205	1.63	N	000500	5000	492 억	322621	N	N	736	N	02	N
143	20250205	110106	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56800	-1000	5	-1.73	1824679900	31957	32.21	58500	58800	56000	75100	40500	57800	57097.97	3.27	708	60400	59100	57200	55900	54000	59750	56550	493	17300	5000	0	100	1	9858379	5600	21.35	1.26	12	0.32	2661.00	45192.00	74500	20240513	-23.76	20200	20240124	181.19	69600	-18.39	20250123	53300	6.57	20250203	74500	-23.76	20240513	22550	151.88	20240205	1.63	N	000500	5000	492 억	322621	N	N	736	N	02	N
144	20250205	100107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	56400	-1400	5	-2.42	1213173200	21140	21.31	58500	58800	56100	75100	40500	57800	57387.57	3.27	361	60400	59100	57200	55900	54000	59750	56550	493	17300	5000	0	100	1	9858379	5560	21.20	1.25	12	0.21	2661.00	45192.00	74500	20240513	-24.30	20200	20240124	179.21	69600	-18.97	20250123	53300	5.82	20250203	74500	-24.30	20240513	22550	150.11	20240205	1.63	N	000500	5000	492 억	322621	N	N	736	N	02	N
145	20250205	090107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	58100	300	2	0.52	48390500	829	0.84	58500	58600	58000	75100	40500	57800	58372.14	3.27	-513	60400	59100	57200	55900	54000	59750	56550	493	17300	5000	0	100	1	9858379	5728	21.83	1.29	12	0.01	2661.00	45192.00	74500	20240513	-22.01	20200	20240124	187.62	69600	-16.52	20250123	53300	9.01	20250203	74500	-22.01	20240513	22550	157.65	20240205	1.63	N	000500	5000	492 억	322621	N	N	736	N	02	N
146	20250204	160106	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57800	3000	2	5.47	5621993000	98651	52.22	55300	58500	55300	71200	38400	54800	56988.54	3.20	7093	60066	57432	55366	52732	50666	56400	51700	493	16400	5000	0	100	1	9858379	5698	21.72	1.28	12	1.00	2661.00	45192.00	74500	20240513	-22.42	20200	20240124	186.14	69600	-16.95	20250123	53300	8.44	20250203	74500	-22.42	20240513	22550	156.32	20240205	1.88	N	000500	5000	492 억	315186	N	N	736	N	02	N
147	20250204	150106	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57300	2500	2	4.56	5311109700	93246	49.36	55300	58500	55300	71200	38400	54800	56958.04	3.20	5647	60066	57432	55366	52732	50666	56400	51700	493	16400	5000	0	100	1	9858379	5649	21.53	1.27	12	0.95	2661.00	45192.00	74500	20240513	-23.09	20200	20240124	183.66	69600	-17.67	20250123	53300	7.50	20250203	74500	-23.09	20240513	22550	154.10	20240205	1.88	N	000500	5000	492 억	315186	N	N	1320	N	02	N
148	20250204	140106	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57500	2700	2	4.93	4630926900	81407	43.09	55300	58500	55300	71200	38400	54800	56886.10	3.20	1582	60066	57432	55366	52732	50666	56400	51700	493	16400	5000	0	100	1	9858379	5669	21.61	1.27	12	0.83	2661.00	45192.00	74500	20240513	-22.82	20200	20240124	184.65	69600	-17.39	20250123	53300	7.88	20250203	74500	-22.82	20240513	22550	154.99	20240205	1.88	N	000500	5000	492 억	315186	N	N	1320	N	02	N
149	20250204	130107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57300	2500	2	4.56	3795581600	66992	35.46	55300	58400	55300	71200	38400	54800	56657.24	3.20	-1002	60066	57432	55366	52732	50666	56400	51700	493	16400	5000	0	100	1	9858379	5649	21.53	1.27	12	0.68	2661.00	45192.00	74500	20240513	-23.09	20200	20240124	183.66	69600	-17.67	20250123	53300	7.50	20250203	74500	-23.09	20240513	22550	154.10	20240205	1.88	N	000500	5000	492 억	315186	N	N	1320	N	02	N
150	20250204	120106	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57200	2400	2	4.38	3626730900	64032	33.90	55300	58400	55300	71200	38400	54800	56639.35	3.20	-1221	60066	57432	55366	52732	50666	56400	51700	493	16400	5000	0	100	1	9858379	5639	21.50	1.27	12	0.65	2661.00	45192.00	74500	20240513	-23.22	20200	20240124	183.17	69600	-17.82	20250123	53300	7.32	20250203	74500	-23.22	20240513	22550	153.66	20240205	1.88	N	000500	5000	492 억	315186	N	N	1320	N	02	N
151	20250204	110106	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57500	2700	2	4.93	3337989700	58970	31.22	55300	58400	55300	71200	38400	54800	56604.88	3.20	-2248	60066	57432	55366	52732	50666	56400	51700	493	16400	5000	0	100	1	9858379	5669	21.61	1.27	12	0.60	2661.00	45192.00	74500	20240513	-22.82	20200	20240124	184.65	69600	-17.39	20250123	53300	7.88	20250203	74500	-22.82	20240513	22550	154.99	20240205	1.88	N	000500	5000	492 억	315186	N	N	1320	N	02	N
152	20250204	100107	53	100.00	KOSPI	전기·전자	N	N	N	N		N	57300	2500	2	4.56	2318101700	41340	21.88	55300	57400	55300	71200	38400	54800	56074.06	3.20	-2683	60066	57432	55366	52732	50666	56400	51700	493	16400	5000	0	100	1	9858379	5649	21.53	1.27	12	0.42	2661.00	45192.00	74500	20240513	-23.09	20200	20240124	183.66	69600	-17.67	20250123	53300	7.50	20250203	74500	-23.09	20240513	22550	154.10	20240205	1.88	N	000500	5000	492 억	315186	N	N	1320	N	02	N
153	20250204	090106	53	100.00	KOSPI	전기·전자	N	N	N	N		N	55500	700	2	1.28	198694300	3587	1.90	55300	55700	55300	71200	38400	54800	55392.89	3.20	578	60066	57432	55366	52732	50666	56400	51700	493	16400	5000	0	100	1	9858379	5471	20.86	1.23	12	0.04	2661.00	45192.00	74500	20240513	-25.50	20200	20240124	174.75	69600	-20.26	20250123	53300	4.13	20250203	74500	-25.50	20240513	22550	146.12	20240205	1.88	N	000500	5000	492 억	315186	N	N	1320	N	02	N

69 KiB Raw Blame History

69 KiB

Raw Blame History