KissMeData/008700/price/prices-20250201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1571,-43,5,-2.66,1308914942,832789,104.60,1581,1594,1556,2095,1130,1614,1571.67,4.44,0,117994,1690,1651,1624,1585,1558,1638,1572,386,481,500,1160,1,1,77124820,1212,17.08,1.14,12,1.08,92.00,1381.00,2555,20240219,-38.51,1016,20241206,54.63,2140,-26.59,20250211,1200,30.92,20250203,2150,-26.93,20240228,1016,54.63,20241206,4.90,N,008700,500,385 억,,3423587,N,N,0,N,00,N
20250228,150243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1574,-40,5,-2.48,1205638863,767102,96.35,1581,1594,1556,2095,1130,1614,1571.62,4.44,0,104952,1690,1651,1624,1585,1558,1638,1572,386,481,500,1160,1,1,77124820,1214,17.11,1.14,12,0.99,92.00,1381.00,2555,20240219,-38.40,1016,20241206,54.92,2140,-26.45,20250211,1200,31.17,20250203,2150,-26.79,20240228,1016,54.92,20241206,4.90,N,008700,500,385 억,,3423587,N,N,0,N,00,N
20250228,140244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1567,-47,5,-2.91,1066821186,678800,85.26,1581,1594,1556,2095,1130,1614,1571.56,4.44,0,72837,1690,1651,1624,1585,1558,1638,1572,386,481,500,1160,1,1,77124820,1209,17.03,1.13,12,0.88,92.00,1381.00,2555,20240219,-38.67,1016,20241206,54.23,2140,-26.78,20250211,1200,30.58,20250203,2150,-27.12,20240228,1016,54.23,20241206,4.90,N,008700,500,385 억,,3423587,N,N,0,N,00,N
20250228,130244,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1563,-51,5,-3.16,968252351,615748,77.34,1581,1594,1556,2095,1130,1614,1572.41,4.44,0,65805,1690,1651,1624,1585,1558,1638,1572,386,481,500,1160,1,1,77124820,1205,16.99,1.13,12,0.80,92.00,1381.00,2555,20240219,-38.83,1016,20241206,53.84,2140,-26.96,20250211,1200,30.25,20250203,2150,-27.30,20240228,1016,53.84,20241206,4.90,N,008700,500,385 억,,3423587,N,N,0,N,00,N
20250228,120242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1566,-48,5,-2.97,725211970,460669,57.86,1581,1594,1560,2095,1130,1614,1574.17,4.44,0,60561,1690,1651,1624,1585,1558,1638,1572,386,481,500,1160,1,1,77124820,1208,17.02,1.13,12,0.60,92.00,1381.00,2555,20240219,-38.71,1016,20241206,54.13,2140,-26.82,20250211,1200,30.50,20250203,2150,-27.16,20240228,1016,54.13,20241206,4.90,N,008700,500,385 억,,3423587,N,N,0,N,00,N
20250228,110242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1575,-39,5,-2.42,644644890,409208,51.40,1581,1594,1560,2095,1130,1614,1575.25,4.44,0,55010,1690,1651,1624,1585,1558,1638,1572,386,481,500,1160,1,1,77124820,1215,17.12,1.14,12,0.53,92.00,1381.00,2555,20240219,-38.36,1016,20241206,55.02,2140,-26.40,20250211,1200,31.25,20250203,2150,-26.74,20240228,1016,55.02,20241206,4.90,N,008700,500,385 억,,3423587,N,N,0,N,00,N
20250228,100242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1573,-41,5,-2.54,435383471,275754,34.64,1581,1594,1567,2095,1130,1614,1578.75,4.44,0,36534,1690,1651,1624,1585,1558,1638,1572,386,481,500,1160,1,1,77124820,1213,17.10,1.14,12,0.36,92.00,1381.00,2555,20240219,-38.43,1016,20241206,54.82,2140,-26.50,20250211,1200,31.08,20250203,2150,-26.84,20240228,1016,54.82,20241206,4.90,N,008700,500,385 억,,3423587,N,N,0,N,00,N
20250228,090243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1580,-34,5,-2.11,95248588,60183,7.56,1581,1594,1572,2095,1130,1614,1582.11,4.44,0,-13670,1690,1651,1624,1585,1558,1638,1572,386,481,500,1160,1,1,77124820,1219,17.17,1.14,12,0.08,92.00,1381.00,2555,20240219,-38.16,1016,20241206,55.51,2140,-26.17,20250211,1200,31.67,20250203,2150,-26.51,20240228,1016,55.51,20241206,4.90,N,008700,500,385 억,,3423587,N,N,0,N,00,N
20250227,160240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1614,-42,5,-2.54,1275277120,784399,57.34,1655,1663,1597,2150,1160,1656,1625.80,4.38,0,48564,1749,1702,1661,1614,1573,1682,1594,386,494,500,1190,1,1,77124820,1245,17.54,1.17,12,1.02,92.00,1381.00,2555,20240219,-36.83,1016,20241206,58.86,2140,-24.58,20250211,1200,34.50,20250203,2185,-26.13,20240227,1016,58.86,20241206,5.01,N,008700,500,385 억,,3378214,N,N,48,N,00,N
20250227,150241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1611,-45,5,-2.72,1181554463,726264,53.09,1655,1663,1597,2150,1160,1656,1626.89,4.38,0,34880,1749,1702,1661,1614,1573,1682,1594,386,494,500,1190,1,1,77124820,1242,17.51,1.17,12,0.94,92.00,1381.00,2555,20240219,-36.95,1016,20241206,58.56,2140,-24.72,20250211,1200,34.25,20250203,2185,-26.27,20240227,1016,58.56,20241206,5.01,N,008700,500,385 억,,3378214,N,N,48,N,00,N
20250227,140241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1613,-43,5,-2.60,1099657510,675418,49.37,1655,1663,1597,2150,1160,1656,1628.11,4.38,0,32728,1749,1702,1661,1614,1573,1682,1594,386,494,500,1190,1,1,77124820,1244,17.53,1.17,12,0.88,92.00,1381.00,2555,20240219,-36.87,1016,20241206,58.76,2140,-24.63,20250211,1200,34.42,20250203,2185,-26.18,20240227,1016,58.76,20241206,5.01,N,008700,500,385 억,,3378214,N,N,48,N,00,N
20250227,130241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1613,-43,5,-2.60,991246173,608218,44.46,1655,1663,1597,2150,1160,1656,1629.75,4.38,0,31734,1749,1702,1661,1614,1573,1682,1594,386,494,500,1190,1,1,77124820,1244,17.53,1.17,12,0.79,92.00,1381.00,2555,20240219,-36.87,1016,20241206,58.76,2140,-24.63,20250211,1200,34.42,20250203,2185,-26.18,20240227,1016,58.76,20241206,5.01,N,008700,500,385 억,,3378214,N,N,48,N,00,N
20250227,120240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1620,-36,5,-2.17,867620741,531610,38.86,1655,1663,1597,2150,1160,1656,1632.05,4.38,0,28055,1749,1702,1661,1614,1573,1682,1594,386,494,500,1190,1,1,77124820,1249,17.61,1.17,12,0.69,92.00,1381.00,2555,20240219,-36.59,1016,20241206,59.45,2140,-24.30,20250211,1200,35.00,20250203,2185,-25.86,20240227,1016,59.45,20241206,5.01,N,008700,500,385 억,,3378214,N,N,48,N,00,N
20250227,110243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1620,-36,5,-2.17,817723412,500753,36.60,1655,1663,1597,2150,1160,1656,1632.98,4.38,0,22874,1749,1702,1661,1614,1573,1682,1594,386,494,500,1190,1,1,77124820,1249,17.61,1.17,12,0.65,92.00,1381.00,2555,20240219,-36.59,1016,20241206,59.45,2140,-24.30,20250211,1200,35.00,20250203,2185,-25.86,20240227,1016,59.45,20241206,5.01,N,008700,500,385 억,,3378214,N,N,48,N,00,N
20250227,100250,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1623,-33,5,-1.99,655306095,400313,29.26,1655,1663,1597,2150,1160,1656,1636.97,4.38,0,19788,1749,1702,1661,1614,1573,1682,1594,386,494,500,1190,1,1,77124820,1252,17.64,1.18,12,0.52,92.00,1381.00,2555,20240219,-36.48,1016,20241206,59.74,2140,-24.16,20250211,1200,35.25,20250203,2185,-25.72,20240227,1016,59.74,20241206,5.01,N,008700,500,385 억,,3378214,N,N,48,N,00,N
20250227,090248,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1662,6,2,0.36,63129000,38130,2.79,1655,1663,1650,2150,1160,1656,1655.62,4.38,0,-11116,1749,1702,1661,1614,1573,1682,1594,386,494,500,1190,1,1,77124820,1282,18.07,1.20,12,0.05,92.00,1381.00,2555,20240219,-34.95,1016,20241206,63.58,2140,-22.34,20250211,1200,38.50,20250203,2185,-23.94,20240227,1016,63.58,20241206,5.01,N,008700,500,385 억,,3378214,N,N,48,N,00,N
20250226,160241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1656,-44,5,-2.59,2256294859,1355302,146.39,1673,1708,1620,2210,1190,1700,1664.79,4.11,0,198059,1780,1740,1705,1665,1630,1722,1647,386,510,500,1220,1,1,77124820,1277,18.00,1.20,12,1.76,92.00,1381.00,2555,20240219,-35.19,1016,20241206,62.99,2140,-22.62,20250211,1200,38.00,20250203,2250,-26.40,20240226,1016,62.99,20241206,4.90,N,008700,500,385 억,,3171673,N,N,48,N,00,N
20250226,150242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1662,-38,5,-2.24,1644382857,983115,106.19,1673,1708,1650,2210,1190,1700,1672.63,4.11,0,62972,1780,1740,1705,1665,1630,1722,1647,386,510,500,1220,1,1,77124820,1282,18.07,1.20,12,1.27,92.00,1381.00,2555,20240219,-34.95,1016,20241206,63.58,2140,-22.34,20250211,1200,38.50,20250203,2250,-26.13,20240226,1016,63.58,20241206,4.90,N,008700,500,385 억,,3171673,N,N,21,N,00,N
20250226,140241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1662,-38,5,-2.24,1207844826,720802,77.86,1673,1708,1654,2210,1190,1700,1675.70,4.11,0,-6292,1780,1740,1705,1665,1630,1722,1647,386,510,500,1220,1,1,77124820,1282,18.07,1.20,12,0.93,92.00,1381.00,2555,20240219,-34.95,1016,20241206,63.58,2140,-22.34,20250211,1200,38.50,20250203,2250,-26.13,20240226,1016,63.58,20241206,4.90,N,008700,500,385 억,,3171673,N,N,21,N,00,N
20250226,130242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1671,-29,5,-1.71,957734889,570389,61.61,1673,1708,1664,2210,1190,1700,1679.09,4.11,0,9829,1780,1740,1705,1665,1630,1722,1647,386,510,500,1220,1,1,77124820,1289,18.16,1.21,12,0.74,92.00,1381.00,2555,20240219,-34.60,1016,20241206,64.47,2140,-21.92,20250211,1200,39.25,20250203,2250,-25.73,20240226,1016,64.47,20241206,4.90,N,008700,500,385 억,,3171673,N,N,21,N,00,N
20250226,120242,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1671,-29,5,-1.71,735516559,437309,47.24,1673,1708,1664,2210,1190,1700,1681.91,4.11,0,25776,1780,1740,1705,1665,1630,1722,1647,386,510,500,1220,1,1,77124820,1289,18.16,1.21,12,0.57,92.00,1381.00,2555,20240219,-34.60,1016,20241206,64.47,2140,-21.92,20250211,1200,39.25,20250203,2250,-25.73,20240226,1016,64.47,20241206,4.90,N,008700,500,385 억,,3171673,N,N,21,N,00,N
20250226,110241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1683,-17,5,-1.00,490282561,290666,31.40,1673,1708,1673,2210,1190,1700,1686.76,4.11,0,6021,1780,1740,1705,1665,1630,1722,1647,386,510,500,1220,1,1,77124820,1298,18.29,1.22,12,0.38,92.00,1381.00,2555,20240219,-34.13,1016,20241206,65.65,2140,-21.36,20250211,1200,40.25,20250203,2250,-25.20,20240226,1016,65.65,20241206,4.90,N,008700,500,385 억,,3171673,N,N,21,N,00,N
20250226,100240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1690,-10,5,-0.59,398987815,236427,25.54,1673,1708,1673,2210,1190,1700,1687.57,4.11,0,22084,1780,1740,1705,1665,1630,1722,1647,386,510,500,1220,1,1,77124820,1303,18.37,1.22,12,0.31,92.00,1381.00,2555,20240219,-33.86,1016,20241206,66.34,2140,-21.03,20250211,1200,40.83,20250203,2250,-24.89,20240226,1016,66.34,20241206,4.90,N,008700,500,385 억,,3171673,N,N,21,N,00,N
20250226,090243,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1690,-10,5,-0.59,88519720,52833,5.71,1673,1699,1673,2210,1190,1700,1675.46,4.11,0,14315,1780,1740,1705,1665,1630,1722,1647,386,510,500,1220,1,1,77124820,1303,18.37,1.22,12,0.07,92.00,1381.00,2555,20240219,-33.86,1016,20241206,66.34,2140,-21.03,20250211,1200,40.83,20250203,2250,-24.89,20240226,1016,66.34,20241206,4.90,N,008700,500,385 억,,3171673,N,N,21,N,00,N
20250225,160240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1700,-31,5,-1.79,1546326030,906823,91.42,1714,1745,1670,2250,1212,1731,1705.24,4.01,0,77146,1806,1768,1749,1711,1692,1759,1702,386,519,500,1240,1,1,77124820,1311,18.48,1.23,12,1.18,92.00,1381.00,2555,20240219,-33.46,1016,20241206,67.32,2140,-20.56,20250211,1200,41.67,20250203,2250,-24.44,20240226,1016,67.32,20241206,4.96,N,008700,500,385 억,,3090663,N,N,21,N,00,N
20250225,150240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1702,-29,5,-1.68,1407741864,825208,83.19,1714,1745,1670,2250,1212,1731,1705.92,4.01,0,41405,1806,1768,1749,1711,1692,1759,1702,386,519,500,1240,1,1,77124820,1313,18.50,1.23,12,1.07,92.00,1381.00,2555,20240219,-33.39,1016,20241206,67.52,2140,-20.47,20250211,1200,41.83,20250203,2250,-24.36,20240226,1016,67.52,20241206,4.96,N,008700,500,385 억,,3090663,N,N,11,N,00,N
20250225,140240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1705,-26,5,-1.50,1024289340,598573,60.34,1714,1745,1695,2250,1212,1731,1711.22,4.01,0,-12438,1806,1768,1749,1711,1692,1759,1702,386,519,500,1240,1,1,77124820,1315,18.53,1.23,12,0.78,92.00,1381.00,2555,20240219,-33.27,1016,20241206,67.81,2140,-20.33,20250211,1200,42.08,20250203,2250,-24.22,20240226,1016,67.81,20241206,4.96,N,008700,500,385 억,,3090663,N,N,11,N,00,N
20250225,130240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1699,-32,5,-1.85,950884770,555477,56.00,1714,1745,1695,2250,1212,1731,1711.83,4.01,0,-13239,1806,1768,1749,1711,1692,1759,1702,386,519,500,1240,1,1,77124820,1310,18.47,1.23,12,0.72,92.00,1381.00,2555,20240219,-33.50,1016,20241206,67.22,2140,-20.61,20250211,1200,41.58,20250203,2250,-24.49,20240226,1016,67.22,20241206,4.96,N,008700,500,385 억,,3090663,N,N,11,N,00,N
20250225,120239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1705,-26,5,-1.50,796571497,464700,46.85,1714,1745,1697,2250,1212,1731,1714.16,4.01,0,-30949,1806,1768,1749,1711,1692,1759,1702,386,519,500,1240,1,1,77124820,1315,18.53,1.23,12,0.60,92.00,1381.00,2555,20240219,-33.27,1016,20241206,67.81,2140,-20.33,20250211,1200,42.08,20250203,2250,-24.22,20240226,1016,67.81,20241206,4.96,N,008700,500,385 억,,3090663,N,N,11,N,00,N
20250225,110240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1716,-15,5,-0.87,595163233,346560,34.94,1714,1745,1700,2250,1212,1731,1717.35,4.01,0,-5035,1806,1768,1749,1711,1692,1759,1702,386,519,500,1240,1,1,77124820,1323,18.65,1.24,12,0.45,92.00,1381.00,2555,20240219,-32.84,1016,20241206,68.90,2140,-19.81,20250211,1200,43.00,20250203,2250,-23.73,20240226,1016,68.90,20241206,4.96,N,008700,500,385 억,,3090663,N,N,11,N,00,N
20250225,100238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1725,-6,5,-0.35,459595353,267401,26.96,1714,1745,1700,2250,1212,1731,1718.75,4.01,0,7574,1806,1768,1749,1711,1692,1759,1702,386,519,500,1240,1,1,77124820,1330,18.75,1.25,12,0.35,92.00,1381.00,2555,20240219,-32.49,1016,20241206,69.78,2140,-19.39,20250211,1200,43.75,20250203,2250,-23.33,20240226,1016,69.78,20241206,4.96,N,008700,500,385 억,,3090663,N,N,11,N,00,N
20250225,090240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1722,-9,5,-0.52,21395334,12471,1.26,1714,1728,1713,2250,1212,1731,1715.59,4.01,0,1244,1806,1768,1749,1711,1692,1759,1702,386,519,500,1240,1,1,77124820,1328,18.72,1.25,12,0.02,92.00,1381.00,2555,20240219,-32.60,1016,20241206,69.49,2140,-19.53,20250211,1200,43.50,20250203,2250,-23.47,20240226,1016,69.49,20241206,4.96,N,008700,500,385 억,,3090663,N,N,11,N,00,N
20250224,160237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1731,-64,5,-3.57,1695638071,970487,62.49,1778,1787,1730,2330,1257,1795,1747.16,4.04,0,-25805,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1335,18.82,1.25,12,1.26,92.00,1381.00,2555,20240219,-32.25,1016,20241206,70.37,2140,-19.11,20250211,1200,44.25,20250203,2250,-23.07,20240226,1016,70.37,20241206,4.93,N,008700,500,385 억,,3116235,N,N,11,N,00,N
20250224,150238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1733,-62,5,-3.45,1568668295,897254,57.78,1778,1787,1730,2330,1257,1795,1748.25,4.04,0,-27921,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1337,18.84,1.25,12,1.16,92.00,1381.00,2555,20240219,-32.17,1016,20241206,70.57,2140,-19.02,20250211,1200,44.42,20250203,2250,-22.98,20240226,1016,70.57,20241206,4.93,N,008700,500,385 억,,3116235,N,N,40,N,00,N
20250224,140238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1743,-52,5,-2.90,1385098710,791436,50.96,1778,1787,1730,2330,1257,1795,1750.05,4.04,0,-28112,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1344,18.95,1.26,12,1.03,92.00,1381.00,2555,20240219,-31.78,1016,20241206,71.56,2140,-18.55,20250211,1200,45.25,20250203,2250,-22.53,20240226,1016,71.56,20241206,4.93,N,008700,500,385 억,,3116235,N,N,40,N,00,N
20250224,130238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1749,-46,5,-2.56,1223868056,698751,44.99,1778,1787,1730,2330,1257,1795,1751.45,4.04,0,-37162,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1349,19.01,1.27,12,0.91,92.00,1381.00,2555,20240219,-31.55,1016,20241206,72.15,2140,-18.27,20250211,1200,45.75,20250203,2250,-22.27,20240226,1016,72.15,20241206,4.93,N,008700,500,385 억,,3116235,N,N,40,N,00,N
20250224,120238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1744,-51,5,-2.84,1164252914,664533,42.79,1778,1787,1730,2330,1257,1795,1751.92,4.04,0,-45722,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1345,18.96,1.26,12,0.86,92.00,1381.00,2555,20240219,-31.74,1016,20241206,71.65,2140,-18.50,20250211,1200,45.33,20250203,2250,-22.49,20240226,1016,71.65,20241206,4.93,N,008700,500,385 억,,3116235,N,N,40,N,00,N
20250224,110237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1732,-63,5,-3.51,1059049017,604082,38.90,1778,1787,1730,2330,1257,1795,1753.09,4.04,0,-55386,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1336,18.83,1.25,12,0.78,92.00,1381.00,2555,20240219,-32.21,1016,20241206,70.47,2140,-19.07,20250211,1200,44.33,20250203,2250,-23.02,20240226,1016,70.47,20241206,4.93,N,008700,500,385 억,,3116235,N,N,40,N,00,N
20250224,100237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1753,-42,5,-2.34,733125062,416481,26.82,1778,1787,1733,2330,1257,1795,1760.20,4.04,0,-40787,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1352,19.05,1.27,12,0.54,92.00,1381.00,2555,20240219,-31.39,1016,20241206,72.54,2140,-18.08,20250211,1200,46.08,20250203,2250,-22.09,20240226,1016,72.54,20241206,4.93,N,008700,500,385 억,,3116235,N,N,40,N,00,N
20250224,090239,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1754,-41,5,-2.28,103103281,58506,3.77,1778,1779,1751,2330,1257,1795,1761.70,4.04,0,731,1879,1837,1795,1753,1711,1858,1774,386,535,500,1290,1,1,77124820,1353,19.07,1.27,12,0.08,92.00,1381.00,2555,20240219,-31.35,1016,20241206,72.64,2140,-18.04,20250211,1200,46.17,20250203,2250,-22.04,20240226,1016,72.64,20241206,4.93,N,008700,500,385 억,,3116235,N,N,40,N,00,N
20250221,160237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1795,34,2,1.93,2727466679,1507479,43.97,1761,1837,1753,2285,1233,1761,1809.40,3.76,0,207245,1963,1861,1811,1709,1659,1837,1685,386,524,500,1260,1,1,77124820,1384,19.51,1.30,12,1.95,92.00,1381.00,2555,20240219,-29.75,1016,20241206,76.67,2140,-16.12,20250211,1200,49.58,20250203,2310,-22.29,20240221,1016,76.67,20241206,4.81,N,008700,500,385 억,,2902004,N,N,40,N,00,N
20250221,150238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1793,32,2,1.82,2466053936,1361962,39.73,1761,1837,1753,2285,1233,1761,1810.71,3.76,0,144215,1963,1861,1811,1709,1659,1837,1685,386,524,500,1260,1,1,77124820,1383,19.49,1.30,12,1.77,92.00,1381.00,2555,20240219,-29.82,1016,20241206,76.48,2140,-16.21,20250211,1200,49.42,20250203,2310,-22.38,20240221,1016,76.48,20241206,4.81,N,008700,500,385 억,,2902004,N,N,27,N,00,N
20250221,140237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1800,39,2,2.21,2231614697,1231446,35.92,1761,1837,1753,2285,1233,1761,1812.24,3.76,0,118775,1963,1861,1811,1709,1659,1837,1685,386,524,500,1260,1,1,77124820,1388,19.57,1.30,12,1.60,92.00,1381.00,2555,20240219,-29.55,1016,20241206,77.17,2140,-15.89,20250211,1200,50.00,20250203,2310,-22.08,20240221,1016,77.17,20241206,4.81,N,008700,500,385 억,,2902004,N,N,27,N,00,N
20250221,130237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1819,58,2,3.29,1978521936,1090938,31.82,1761,1837,1753,2285,1233,1761,1813.66,3.76,0,86573,1963,1861,1811,1709,1659,1837,1685,386,524,500,1260,1,1,77124820,1403,19.77,1.32,12,1.41,92.00,1381.00,2555,20240219,-28.81,1016,20241206,79.04,2140,-15.00,20250211,1200,51.58,20250203,2310,-21.26,20240221,1016,79.04,20241206,4.81,N,008700,500,385 억,,2902004,N,N,27,N,00,N
20250221,120238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1826,65,2,3.69,1848961469,1019675,29.74,1761,1837,1753,2285,1233,1761,1813.35,3.76,0,86129,1963,1861,1811,1709,1659,1837,1685,386,524,500,1260,1,1,77124820,1408,19.85,1.32,12,1.32,92.00,1381.00,2555,20240219,-28.53,1016,20241206,79.72,2140,-14.67,20250211,1200,52.17,20250203,2310,-20.95,20240221,1016,79.72,20241206,4.81,N,008700,500,385 억,,2902004,N,N,27,N,00,N
20250221,110237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1823,62,2,3.52,1687210402,930987,27.16,1761,1837,1753,2285,1233,1761,1812.35,3.76,0,83286,1963,1861,1811,1709,1659,1837,1685,386,524,500,1260,1,1,77124820,1406,19.82,1.32,12,1.21,92.00,1381.00,2555,20240219,-28.65,1016,20241206,79.43,2140,-14.81,20250211,1200,51.92,20250203,2310,-21.08,20240221,1016,79.43,20241206,4.81,N,008700,500,385 억,,2902004,N,N,27,N,00,N
20250221,100237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1828,67,2,3.80,1368230494,756189,22.06,1761,1837,1753,2285,1233,1761,1809.46,3.76,0,94076,1963,1861,1811,1709,1659,1837,1685,386,524,500,1260,1,1,77124820,1410,19.87,1.32,12,0.98,92.00,1381.00,2555,20240219,-28.45,1016,20241206,79.92,2140,-14.58,20250211,1200,52.33,20250203,2310,-20.87,20240221,1016,79.92,20241206,4.81,N,008700,500,385 억,,2902004,N,N,27,N,00,N
20250221,090237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1787,26,2,1.48,172946590,98063,2.86,1761,1787,1753,2285,1233,1761,1763.66,3.76,0,28662,1963,1861,1811,1709,1659,1837,1685,386,524,500,1260,1,1,77124820,1378,19.42,1.29,12,0.13,92.00,1381.00,2555,20240219,-30.06,1016,20241206,75.89,2140,-16.50,20250211,1200,48.92,20250203,2310,-22.64,20240221,1016,75.89,20241206,4.81,N,008700,500,385 억,,2902004,N,N,27,N,00,N
20250220,160236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1761,-99,5,-5.32,6214655091,3351825,37.93,1849,1913,1761,2415,1302,1860,1854.16,3.77,0,-8021,2050,1954,1887,1791,1724,1921,1758,386,555,500,1330,1,1,77124820,1358,19.14,1.28,12,4.35,92.00,1381.00,2555,20240219,-31.08,1016,20241206,73.33,2140,-17.71,20250211,1200,46.75,20250203,2380,-26.01,20240220,1016,73.33,20241206,4.71,N,008700,500,385 억,,2910807,N,N,27,N,00,N
20250220,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1825,-35,5,-1.88,5553952674,2984889,33.78,1849,1913,1821,2415,1302,1860,1860.69,3.77,0,-62757,2050,1954,1887,1791,1724,1921,1758,386,555,500,1330,1,1,77124820,1408,19.84,1.32,12,3.87,92.00,1381.00,2555,20240219,-28.57,1016,20241206,79.63,2140,-14.72,20250211,1200,52.08,20250203,2380,-23.32,20240220,1016,79.63,20241206,4.71,N,008700,500,385 억,,2910807,N,N,76,N,00,N
20250220,140237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1833,-27,5,-1.45,5057121565,2713170,30.70,1849,1913,1830,2415,1302,1860,1863.92,3.77,0,-63956,2050,1954,1887,1791,1724,1921,1758,386,555,500,1330,1,1,77124820,1414,19.92,1.33,12,3.52,92.00,1381.00,2555,20240219,-28.26,1016,20241206,80.41,2140,-14.35,20250211,1200,52.75,20250203,2380,-22.98,20240220,1016,80.41,20241206,4.71,N,008700,500,385 억,,2910807,N,N,76,N,00,N
20250220,130236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1904,44,2,2.37,2758084995,1485942,16.82,1849,1911,1830,2415,1302,1860,1856.12,3.77,0,-41536,2050,1954,1887,1791,1724,1921,1758,386,555,500,1330,1,1,77124820,1468,20.70,1.38,12,1.93,92.00,1381.00,2555,20240219,-25.48,1016,20241206,87.40,2140,-11.03,20250211,1200,58.67,20250203,2380,-20.00,20240220,1016,87.40,20241206,4.71,N,008700,500,385 억,,2910807,N,N,76,N,00,N
20250220,120236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1838,-22,5,-1.18,1675269961,908195,10.28,1849,1868,1830,2415,1302,1860,1844.61,3.77,0,-29821,2050,1954,1887,1791,1724,1921,1758,386,555,500,1330,1,1,77124820,1418,19.98,1.33,12,1.18,92.00,1381.00,2555,20240219,-28.06,1016,20241206,80.91,2140,-14.11,20250211,1200,53.17,20250203,2380,-22.77,20240220,1016,80.91,20241206,4.71,N,008700,500,385 억,,2910807,N,N,76,N,00,N
20250220,110236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1860,0,3,0.00,1333010133,722568,8.18,1849,1868,1830,2415,1302,1860,1844.82,3.77,0,-12978,2050,1954,1887,1791,1724,1921,1758,386,555,500,1330,1,1,77124820,1435,20.22,1.35,12,0.94,92.00,1381.00,2555,20240219,-27.20,1016,20241206,83.07,2140,-13.08,20250211,1200,55.00,20250203,2380,-21.85,20240220,1016,83.07,20241206,4.71,N,008700,500,385 억,,2910807,N,N,76,N,00,N
20250220,100235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1850,-10,5,-0.54,882390751,480003,5.43,1849,1854,1830,2415,1302,1860,1838.30,3.77,0,33153,2050,1954,1887,1791,1724,1921,1758,386,555,500,1330,1,1,77124820,1427,20.11,1.34,12,0.62,92.00,1381.00,2555,20240219,-27.59,1016,20241206,82.09,2140,-13.55,20250211,1200,54.17,20250203,2380,-22.27,20240220,1016,82.09,20241206,4.71,N,008700,500,385 억,,2910807,N,N,76,N,00,N
20250220,090237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1839,-21,5,-1.13,109289055,59328,0.67,1849,1849,1835,2415,1302,1860,1842.12,3.77,0,1943,2050,1954,1887,1791,1724,1921,1758,386,555,500,1330,1,1,77124820,1418,19.99,1.33,12,0.08,92.00,1381.00,2555,20240219,-28.02,1016,20241206,81.00,2140,-14.07,20250211,1200,53.25,20250203,2380,-22.73,20240220,1016,81.00,20241206,4.71,N,008700,500,385 억,,2910807,N,N,76,N,00,N
20250219,160235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1860,-20,5,-1.06,16703253763,8769253,24.26,1873,1983,1820,2440,1316,1880,1904.79,3.98,0,-157222,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1435,20.22,1.35,12,11.37,92.00,1381.00,2555,20240219,-27.20,1016,20241206,83.07,2140,-13.08,20250211,1200,55.00,20250203,2555,-27.20,20240219,1016,83.07,20241206,4.32,N,008700,500,385 억,,3068686,N,N,76,N,00,N
20250219,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1878,-2,5,-0.11,16301143946,8553793,23.66,1873,1983,1820,2440,1316,1880,1905.73,3.98,0,-184250,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1448,20.41,1.36,12,11.09,92.00,1381.00,2555,20240219,-26.50,1016,20241206,84.84,2140,-12.24,20250211,1200,56.50,20250203,2555,-26.50,20240219,1016,84.84,20241206,4.32,N,008700,500,385 억,,3068686,N,N,0,N,00,N
20250219,140235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1874,-6,5,-0.32,15076972307,7904116,21.87,1873,1983,1820,2440,1316,1880,1907.49,3.98,0,-197050,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1445,20.37,1.36,12,10.25,92.00,1381.00,2555,20240219,-26.65,1016,20241206,84.45,2140,-12.43,20250211,1200,56.17,20250203,2555,-26.65,20240219,1016,84.45,20241206,4.32,N,008700,500,385 억,,3068686,N,N,0,N,00,N
20250219,130235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1910,30,2,1.60,13090083759,6850899,18.95,1873,1983,1820,2440,1316,1880,1910.72,3.98,0,-175945,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1473,20.76,1.38,12,8.88,92.00,1381.00,2555,20240219,-25.24,1016,20241206,87.99,2140,-10.75,20250211,1200,59.17,20250203,2555,-25.24,20240219,1016,87.99,20241206,4.32,N,008700,500,385 억,,3068686,N,N,0,N,00,N
20250219,120235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1835,-45,5,-2.39,3950398001,2131719,5.90,1873,1898,1820,2440,1316,1880,1853.12,3.98,0,25476,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1415,19.95,1.33,12,2.76,92.00,1381.00,2555,20240219,-28.18,1016,20241206,80.61,2140,-14.25,20250211,1200,52.92,20250203,2555,-28.18,20240219,1016,80.61,20241206,4.32,N,008700,500,385 억,,3068686,N,N,0,N,00,N
20250219,110236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1836,-44,5,-2.34,3460062889,1863448,5.16,1873,1898,1820,2440,1316,1880,1856.78,3.98,0,-1937,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1416,19.96,1.33,12,2.42,92.00,1381.00,2555,20240219,-28.14,1016,20241206,80.71,2140,-14.21,20250211,1200,53.00,20250203,2555,-28.14,20240219,1016,80.71,20241206,4.32,N,008700,500,385 억,,3068686,N,N,0,N,00,N
20250219,100235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1849,-31,5,-1.65,2409238955,1289780,3.57,1873,1898,1843,2440,1316,1880,1867.93,3.98,0,13958,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1426,20.10,1.34,12,1.67,92.00,1381.00,2555,20240219,-27.63,1016,20241206,81.99,2140,-13.60,20250211,1200,54.08,20250203,2555,-27.63,20240219,1016,81.99,20241206,4.32,N,008700,500,385 억,,3068686,N,N,0,N,00,N
20250219,090236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1882,2,2,0.11,519998692,278962,0.77,1873,1883,1846,2440,1316,1880,1863.92,3.98,0,23312,2150,2015,1880,1745,1610,2082,1812,386,560,500,1350,1,1,77124820,1451,20.46,1.36,12,0.36,92.00,1381.00,2555,20240219,-26.34,1016,20241206,85.24,2140,-12.06,20250211,1200,56.83,20250203,2555,-26.34,20240219,1016,85.24,20241206,4.32,N,008700,500,385 억,,3068686,N,N,0,N,00,N
20250218,160235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1880,124,2,7.06,69834569391,36012766,872.06,1764,2015,1745,2280,1230,1756,1939.19,3.87,0,81236,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1450,20.43,1.36,12,46.69,92.00,1381.00,2555,20240219,-26.42,1016,20241206,85.04,2140,-12.15,20250211,1200,56.67,20250203,2555,-26.42,20240219,1016,85.04,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,150235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1899,143,2,8.14,69055949584,35599478,862.05,1764,2015,1745,2280,1230,1756,1939.81,3.87,0,32924,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1465,20.64,1.38,12,46.16,92.00,1381.00,2555,20240219,-25.68,1016,20241206,86.91,2140,-11.26,20250211,1200,58.25,20250203,2555,-25.68,20240219,1016,86.91,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,140236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1895,139,2,7.92,66261360201,34127278,826.40,1764,2015,1745,2280,1230,1756,1941.60,3.87,0,-49691,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1462,20.60,1.37,12,44.25,92.00,1381.00,2555,20240219,-25.83,1016,20241206,86.52,2140,-11.45,20250211,1200,57.92,20250203,2555,-25.83,20240219,1016,86.52,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,130234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1974,218,2,12.41,60141110902,30956321,749.61,1764,2015,1745,2280,1230,1756,1942.78,3.87,0,-136405,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1522,21.46,1.43,12,40.14,92.00,1381.00,2555,20240219,-22.74,1016,20241206,94.29,2140,-7.76,20250211,1200,64.50,20250203,2555,-22.74,20240219,1016,94.29,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,120235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1969,213,2,12.13,46642778973,24062027,582.67,1764,2015,1745,2280,1230,1756,1938.45,3.87,0,-151040,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1519,21.40,1.43,12,31.20,92.00,1381.00,2555,20240219,-22.94,1016,20241206,93.80,2140,-7.99,20250211,1200,64.08,20250203,2555,-22.94,20240219,1016,93.80,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,110235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1769,13,2,0.74,1316219358,744531,18.03,1764,1796,1745,2280,1230,1756,1767.87,3.87,0,64968,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1364,19.23,1.28,12,0.97,92.00,1381.00,2555,20240219,-30.76,1016,20241206,74.11,2140,-17.34,20250211,1200,47.42,20250203,2555,-30.76,20240219,1016,74.11,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,100235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1756,0,3,0.00,1054269640,595964,14.43,1764,1796,1745,2280,1230,1756,1769.05,3.87,0,52738,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1354,19.09,1.27,12,0.77,92.00,1381.00,2555,20240219,-31.27,1016,20241206,72.83,2140,-17.94,20250211,1200,46.33,20250203,2555,-31.27,20240219,1016,72.83,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250218,090235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1761,5,2,0.28,84680576,48055,1.16,1764,1765,1760,2280,1230,1756,1762.36,3.87,0,-2833,1858,1807,1779,1728,1700,1793,1714,386,524,500,1260,1,1,77124820,1358,19.14,1.28,12,0.06,92.00,1381.00,2555,20240219,-31.08,1016,20241206,73.33,2140,-17.71,20250211,1200,46.75,20250203,2555,-31.08,20240219,1016,73.33,20241206,4.18,N,008700,500,385 억,,2987813,N,N,29,N,00,N
20250217,160234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1756,-64,5,-3.52,7294841238,4079068,242.01,1810,1830,1751,2365,1274,1820,1788.43,4.19,0,-239978,1864,1841,1829,1806,1794,1836,1801,386,545,500,1310,1,1,77124820,1354,19.09,1.27,12,5.29,92.00,1381.00,2555,20240219,-31.27,1016,20241206,72.83,2140,-17.94,20250211,1200,46.33,20250203,2555,-31.27,20240219,1016,72.83,20241206,4.12,N,008700,500,385 억,,3228576,N,N,29,N,00,N
20250217,150235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1753,-67,5,-3.68,5404106482,3018866,179.11,1810,1830,1751,2365,1274,1820,1790.07,4.19,0,-189692,1864,1841,1829,1806,1794,1836,1801,386,545,500,1310,1,1,77124820,1352,19.05,1.27,12,3.91,92.00,1381.00,2555,20240219,-31.39,1016,20241206,72.54,2140,-18.08,20250211,1200,46.08,20250203,2555,-31.39,20240219,1016,72.54,20241206,4.12,N,008700,500,385 억,,3228576,N,N,55,N,00,N
20250217,140234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1764,-56,5,-3.08,4979267840,2777014,164.76,1810,1830,1754,2365,1274,1820,1792.99,4.19,0,-184870,1864,1841,1829,1806,1794,1836,1801,386,545,500,1310,1,1,77124820,1360,19.17,1.28,12,3.60,92.00,1381.00,2555,20240219,-30.96,1016,20241206,73.62,2140,-17.57,20250211,1200,47.00,20250203,2555,-30.96,20240219,1016,73.62,20241206,4.12,N,008700,500,385 억,,3228576,N,N,55,N,00,N
20250217,130235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1774,-46,5,-2.53,4191731372,2330030,138.24,1810,1830,1772,2365,1274,1820,1798.96,4.19,0,-252816,1864,1841,1829,1806,1794,1836,1801,386,545,500,1310,1,1,77124820,1368,19.28,1.28,12,3.02,92.00,1381.00,2555,20240219,-30.57,1016,20241206,74.61,2140,-17.10,20250211,1200,47.83,20250203,2555,-30.57,20240219,1016,74.61,20241206,4.12,N,008700,500,385 억,,3228576,N,N,55,N,00,N
20250217,120236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1792,-28,5,-1.54,3531880926,1959745,116.27,1810,1830,1779,2365,1274,1820,1802.17,4.19,0,-218366,1864,1841,1829,1806,1794,1836,1801,386,545,500,1310,1,1,77124820,1382,19.48,1.30,12,2.54,92.00,1381.00,2555,20240219,-29.86,1016,20241206,76.38,2140,-16.26,20250211,1200,49.33,20250203,2555,-29.86,20240219,1016,76.38,20241206,4.12,N,008700,500,385 억,,3228576,N,N,55,N,00,N
20250217,110235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1797,-23,5,-1.26,3279787108,1819279,107.94,1810,1830,1779,2365,1274,1820,1802.75,4.19,0,-237580,1864,1841,1829,1806,1794,1836,1801,386,545,500,1310,1,1,77124820,1386,19.53,1.30,12,2.36,92.00,1381.00,2555,20240219,-29.67,1016,20241206,76.87,2140,-16.03,20250211,1200,49.75,20250203,2555,-29.67,20240219,1016,76.87,20241206,4.12,N,008700,500,385 억,,3228576,N,N,55,N,00,N
20250217,100234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1794,-26,5,-1.43,2726142965,1511463,89.67,1810,1830,1779,2365,1274,1820,1803.60,4.19,0,-240223,1864,1841,1829,1806,1794,1836,1801,386,545,500,1310,1,1,77124820,1384,19.50,1.30,12,1.96,92.00,1381.00,2555,20240219,-29.78,1016,20241206,76.57,2140,-16.17,20250211,1200,49.50,20250203,2555,-29.78,20240219,1016,76.57,20241206,4.12,N,008700,500,385 억,,3228576,N,N,55,N,00,N
20250217,090234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1808,-12,5,-0.66,307995912,170623,10.12,1810,1810,1794,2365,1274,1820,1804.73,4.19,0,-45781,1864,1841,1829,1806,1794,1836,1801,386,545,500,1310,1,1,77124820,1394,19.65,1.31,12,0.22,92.00,1381.00,2555,20240219,-29.24,1016,20241206,77.95,2140,-15.51,20250211,1200,50.67,20250203,2555,-29.24,20240219,1016,77.95,20241206,4.12,N,008700,500,385 억,,3228576,N,N,55,N,00,N
20250214,160233,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1820,1,2,0.05,2826840380,1544823,132.94,1830,1852,1817,2360,1274,1819,1830.02,4.19,0,-3325,1879,1849,1810,1780,1741,1864,1795,386,541,500,1300,1,1,77124820,1404,19.78,1.32,12,2.00,92.00,1381.00,2555,20240219,-28.77,1016,20241206,79.13,2140,-14.95,20250211,1200,51.67,20250203,2555,-28.77,20240219,1016,79.13,20241206,4.21,N,008700,500,385 억,,3228576,N,N,55,N,00,Y
20250214,150233,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1817,-2,5,-0.11,2391201540,1305461,112.34,1830,1852,1817,2360,1274,1819,1831.74,4.19,0,-3200,1879,1849,1810,1780,1741,1864,1795,386,541,500,1300,1,1,77124820,1401,19.75,1.32,12,1.69,92.00,1381.00,2555,20240219,-28.88,1016,20241206,78.84,2140,-15.09,20250211,1200,51.42,20250203,2555,-28.88,20240219,1016,78.84,20241206,4.21,N,008700,500,385 억,,3228576,N,N,77,N,00,Y
20250214,140234,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1826,7,2,0.38,1864593437,1016172,87.45,1830,1852,1817,2360,1274,1819,1835.00,4.19,0,-3200,1879,1849,1810,1780,1741,1864,1795,386,541,500,1300,1,1,77124820,1408,19.85,1.32,12,1.32,92.00,1381.00,2555,20240219,-28.53,1016,20241206,79.72,2140,-14.67,20250211,1200,52.17,20250203,2555,-28.53,20240219,1016,79.72,20241206,4.21,N,008700,500,385 억,,3228576,N,N,77,N,00,Y
20250214,130234,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1842,23,2,1.26,1535073477,835712,71.92,1830,1852,1817,2360,1274,1819,1836.95,4.19,0,-3200,1879,1849,1810,1780,1741,1864,1795,386,541,500,1300,1,1,77124820,1421,20.02,1.33,12,1.08,92.00,1381.00,2555,20240219,-27.91,1016,20241206,81.30,2140,-13.93,20250211,1200,53.50,20250203,2555,-27.91,20240219,1016,81.30,20241206,4.21,N,008700,500,385 억,,3228576,N,N,77,N,00,Y
20250214,120233,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1848,29,2,1.59,1029956731,562339,48.39,1830,1848,1817,2360,1274,1819,1831.67,4.19,0,-3200,1879,1849,1810,1780,1741,1864,1795,386,541,500,1300,1,1,77124820,1425,20.09,1.34,12,0.73,92.00,1381.00,2555,20240219,-27.67,1016,20241206,81.89,2140,-13.64,20250211,1200,54.00,20250203,2555,-27.67,20240219,1016,81.89,20241206,4.21,N,008700,500,385 억,,3228576,N,N,77,N,00,Y
20250214,110233,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1824,5,2,0.27,635934603,348709,30.01,1830,1830,1817,2360,1274,1819,1823.75,4.19,0,-3200,1879,1849,1810,1780,1741,1864,1795,386,541,500,1300,1,1,77124820,1407,19.83,1.32,12,0.45,92.00,1381.00,2555,20240219,-28.61,1016,20241206,79.53,2140,-14.77,20250211,1200,52.00,20250203,2555,-28.61,20240219,1016,79.53,20241206,4.21,N,008700,500,385 억,,3228576,N,N,77,N,00,Y
20250214,100233,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1817,-2,5,-0.11,413546450,226508,19.49,1830,1830,1817,2360,1274,1819,1825.90,4.19,0,-3200,1879,1849,1810,1780,1741,1864,1795,386,541,500,1300,1,1,77124820,1401,19.75,1.32,12,0.29,92.00,1381.00,2555,20240219,-28.88,1016,20241206,78.84,2140,-15.09,20250211,1200,51.42,20250203,2555,-28.88,20240219,1016,78.84,20241206,4.21,N,008700,500,385 억,,3228576,N,N,77,N,00,Y
20250214,090234,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1830,11,2,0.60,125664012,68698,5.91,1830,1830,1830,2360,1274,1819,1830.00,4.19,0,30,1879,1849,1810,1780,1741,1864,1795,386,541,500,1300,1,1,77124820,1411,19.89,1.33,12,0.09,92.00,1381.00,2555,20240219,-28.38,1016,20241206,80.12,2140,-14.49,20250211,1200,52.50,20250203,2555,-28.38,20240219,1016,80.12,20241206,4.21,N,008700,500,385 억,,3228576,N,N,77,N,00,Y
20250213,160232,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1819,28,2,1.56,1965469511,1086971,39.61,1810,1840,1771,2325,1254,1791,1808.11,4.22,0,-28774,1885,1837,1812,1764,1739,1825,1752,386,534,500,1280,1,1,77124820,1403,19.77,1.32,12,1.41,92.00,1381.00,2555,20240219,-28.81,1016,20241206,79.04,2140,-15.00,20250211,1200,51.58,20250203,2555,-28.81,20240219,1016,79.04,20241206,3.69,N,008700,500,385 억,,3257322,N,N,77,N,00,Y
20250213,150232,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1823,32,2,1.79,1768930199,978923,35.67,1810,1840,1771,2325,1254,1791,1807.02,4.22,0,-28746,1885,1837,1812,1764,1739,1825,1752,386,534,500,1280,1,1,77124820,1406,19.82,1.32,12,1.27,92.00,1381.00,2555,20240219,-28.65,1016,20241206,79.43,2140,-14.81,20250211,1200,51.92,20250203,2555,-28.65,20240219,1016,79.43,20241206,3.69,N,008700,500,385 억,,3257322,N,N,244,N,00,Y
20250213,140232,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1840,49,2,2.74,1535449181,850631,31.00,1810,1840,1771,2325,1254,1791,1805.07,4.22,0,-28746,1885,1837,1812,1764,1739,1825,1752,386,534,500,1280,1,1,77124820,1419,20.00,1.33,12,1.10,92.00,1381.00,2555,20240219,-27.98,1016,20241206,81.10,2140,-14.02,20250211,1200,53.33,20250203,2555,-27.98,20240219,1016,81.10,20241206,3.69,N,008700,500,385 억,,3257322,N,N,244,N,00,Y
20250213,130232,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1814,23,2,1.28,1327424981,737023,26.86,1810,1822,1771,2325,1254,1791,1801.06,4.22,0,-28746,1885,1837,1812,1764,1739,1825,1752,386,534,500,1280,1,1,77124820,1399,19.72,1.31,12,0.96,92.00,1381.00,2555,20240219,-29.00,1016,20241206,78.54,2140,-15.23,20250211,1200,51.17,20250203,2555,-29.00,20240219,1016,78.54,20241206,3.69,N,008700,500,385 억,,3257322,N,N,244,N,00,Y
20250213,120232,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1809,18,2,1.01,1184458199,658210,23.99,1810,1822,1771,2325,1254,1791,1799.51,4.22,0,-28746,1885,1837,1812,1764,1739,1825,1752,386,534,500,1280,1,1,77124820,1395,19.66,1.31,12,0.85,92.00,1381.00,2555,20240219,-29.20,1016,20241206,78.05,2140,-15.47,20250211,1200,50.75,20250203,2555,-29.20,20240219,1016,78.05,20241206,3.69,N,008700,500,385 억,,3257322,N,N,244,N,00,Y
20250213,110231,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1809,18,2,1.01,869603674,484843,17.67,1810,1810,1771,2325,1254,1791,1793.58,4.22,0,-28746,1885,1837,1812,1764,1739,1825,1752,386,534,500,1280,1,1,77124820,1395,19.66,1.31,12,0.63,92.00,1381.00,2555,20240219,-29.20,1016,20241206,78.05,2140,-15.47,20250211,1200,50.75,20250203,2555,-29.20,20240219,1016,78.05,20241206,3.69,N,008700,500,385 억,,3257322,N,N,244,N,00,Y
20250213,100232,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1771,-20,5,-1.12,587700670,328567,11.97,1810,1810,1771,2325,1254,1791,1788.68,4.22,0,-21024,1885,1837,1812,1764,1739,1825,1752,386,534,500,1280,1,1,77124820,1366,19.25,1.28,12,0.43,92.00,1381.00,2555,20240219,-30.68,1016,20241206,74.31,2140,-17.24,20250211,1200,47.58,20250203,2555,-30.68,20240219,1016,74.31,20241206,3.69,N,008700,500,385 억,,3257322,N,N,244,N,00,Y
20250213,090231,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1810,19,2,1.06,176086444,97286,3.55,1810,1810,1810,2325,1254,1791,1810.00,4.22,0,-90,1885,1837,1812,1764,1739,1825,1752,386,534,500,1280,1,1,77124820,1396,19.67,1.31,12,0.13,92.00,1381.00,2555,20240219,-29.16,1016,20241206,78.15,2140,-15.42,20250211,1200,50.83,20250203,2555,-29.16,20240219,1016,78.15,20241206,3.69,N,008700,500,385 억,,3257322,N,N,244,N,00,Y
20250212,160231,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1791,-112,5,-5.89,4867924946,2677148,4.31,1860,1860,1787,2470,1333,1903,1818.36,4.55,0,-276648,2351,2127,1916,1692,1481,2239,1804,386,567,500,1370,1,1,77124820,1381,19.47,1.30,12,3.47,92.00,1381.00,2555,20240219,-29.90,1016,20241206,76.28,2140,-16.31,20250211,1200,49.25,20250203,2555,-29.90,20240219,1016,76.28,20241206,3.45,N,008700,500,385 억,,3510638,N,N,244,N,00,Y
20250212,150231,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1787,-116,5,-6.10,4462150613,2450585,3.95,1860,1860,1787,2470,1333,1903,1820.84,4.55,0,-212756,2351,2127,1916,1692,1481,2239,1804,386,567,500,1370,1,1,77124820,1378,19.42,1.29,12,3.18,92.00,1381.00,2555,20240219,-30.06,1016,20241206,75.89,2140,-16.50,20250211,1200,48.92,20250203,2555,-30.06,20240219,1016,75.89,20241206,3.45,N,008700,500,385 억,,3510638,N,N,0,N,00,Y
20250212,140231,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1790,-113,5,-5.94,4080495662,2237012,3.60,1860,1860,1790,2470,1333,1903,1824.07,4.55,0,-182995,2351,2127,1916,1692,1481,2239,1804,386,567,500,1370,1,1,77124820,1381,19.46,1.30,12,2.90,92.00,1381.00,2555,20240219,-29.94,1016,20241206,76.18,2140,-16.36,20250211,1200,49.17,20250203,2555,-29.94,20240219,1016,76.18,20241206,3.45,N,008700,500,385 억,,3510638,N,N,0,N,00,Y
20250212,130231,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1801,-102,5,-5.36,3525729389,1927373,3.10,1860,1860,1801,2470,1333,1903,1829.28,4.55,0,-144113,2351,2127,1916,1692,1481,2239,1804,386,567,500,1370,1,1,77124820,1389,19.58,1.30,12,2.50,92.00,1381.00,2555,20240219,-29.51,1016,20241206,77.26,2140,-15.84,20250211,1200,50.08,20250203,2555,-29.51,20240219,1016,77.26,20241206,3.45,N,008700,500,385 억,,3510638,N,N,0,N,00,Y
20250212,120230,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1818,-85,5,-4.47,3093606432,1688091,2.72,1860,1860,1816,2470,1333,1903,1832.59,4.55,0,-99529,2351,2127,1916,1692,1481,2239,1804,386,567,500,1370,1,1,77124820,1402,19.76,1.32,12,2.19,92.00,1381.00,2555,20240219,-28.85,1016,20241206,78.94,2140,-15.05,20250211,1200,51.50,20250203,2555,-28.85,20240219,1016,78.94,20241206,3.45,N,008700,500,385 억,,3510638,N,N,0,N,00,Y
20250212,110231,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1824,-79,5,-4.15,2643716566,1440487,2.32,1860,1860,1824,2470,1333,1903,1835.27,4.55,0,-63493,2351,2127,1916,1692,1481,2239,1804,386,567,500,1370,1,1,77124820,1407,19.83,1.32,12,1.87,92.00,1381.00,2555,20240219,-28.61,1016,20241206,79.53,2140,-14.77,20250211,1200,52.00,20250203,2555,-28.61,20240219,1016,79.53,20241206,3.45,N,008700,500,385 억,,3510638,N,N,0,N,00,Y
20250212,100231,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1824,-79,5,-4.15,1925585602,1048114,1.69,1860,1860,1824,2470,1333,1903,1837.16,4.55,0,-642,2351,2127,1916,1692,1481,2239,1804,386,567,500,1370,1,1,77124820,1407,19.83,1.32,12,1.36,92.00,1381.00,2555,20240219,-28.61,1016,20241206,79.53,2140,-14.77,20250211,1200,52.00,20250203,2555,-28.61,20240219,1016,79.53,20241206,3.45,N,008700,500,385 억,,3510638,N,N,0,N,00,Y
20250212,090232,59,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1860,-43,5,-2.26,439611148,236340,0.38,1860,1860,1860,2470,1333,1903,1860.00,4.55,0,0,2351,2127,1916,1692,1481,2239,1804,386,567,500,1370,1,1,77124820,1435,20.22,1.35,12,0.31,92.00,1381.00,2555,20240219,-27.20,1016,20241206,83.07,2140,-13.08,20250211,1200,55.00,20250203,2555,-27.20,20240219,1016,83.07,20241206,3.45,N,008700,500,385 억,,3510638,N,N,0,N,00,Y
20250211,160230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1903,171,2,9.87,120176565235,61634176,818.69,1780,2140,1705,2250,1213,1732,1949.87,3.82,0,588635,1809,1770,1723,1684,1637,1790,1704,386,518,500,1240,1,1,77124820,1468,20.68,1.38,12,79.91,92.00,1381.00,2555,20240219,-25.52,1016,20241206,87.30,2140,-11.07,20250211,1200,58.58,20250203,2555,-25.52,20240219,1016,87.30,20241206,3.47,N,008700,500,385 억,,2948010,N,N,0,N,00,N
20250211,150231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1927,195,2,11.26,118003454000,60497983,803.60,1780,2140,1705,2250,1213,1732,1950.54,3.82,0,622229,1809,1770,1723,1684,1637,1790,1704,386,518,500,1240,1,1,77124820,1486,20.95,1.40,12,78.44,92.00,1381.00,2555,20240219,-24.58,1016,20241206,89.67,2140,-9.95,20250211,1200,60.58,20250203,2555,-24.58,20240219,1016,89.67,20241206,3.47,N,008700,500,385 억,,2948010,N,N,0,N,00,N
20250211,140231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1965,233,2,13.45,111377101554,57091217,758.35,1780,2140,1705,2250,1213,1732,1950.86,3.82,0,280351,1809,1770,1723,1684,1637,1790,1704,386,518,500,1240,1,1,77124820,1516,21.36,1.42,12,74.02,92.00,1381.00,2555,20240219,-23.09,1016,20241206,93.41,2140,-8.18,20250211,1200,63.75,20250203,2555,-23.09,20240219,1016,93.41,20241206,3.47,N,008700,500,385 억,,2948010,N,N,0,N,00,N
20250211,130228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,2020,288,2,16.63,98520544365,50635097,672.59,1780,2140,1705,2250,1213,1732,1945.70,3.82,0,238822,1809,1770,1723,1684,1637,1790,1704,386,518,500,1240,5,1,77124820,1558,21.96,1.46,12,65.65,92.00,1381.00,2555,20240219,-20.94,1016,20241206,98.82,2140,-5.61,20250211,1200,68.33,20250203,2555,-20.94,20240219,1016,98.82,20241206,3.47,N,008700,500,385 억,,2948010,N,N,0,N,00,N
20250211,120230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1913,181,2,10.45,48816813236,26154196,347.41,1780,1966,1705,2250,1213,1732,1866.50,3.82,0,363603,1809,1770,1723,1684,1637,1790,1704,386,518,500,1240,1,1,77124820,1475,20.79,1.39,12,33.91,92.00,1381.00,2555,20240219,-25.13,1016,20241206,88.29,1966,-2.70,20250211,1200,59.42,20250203,2555,-25.13,20240219,1016,88.29,20241206,3.47,N,008700,500,385 억,,2948010,N,N,0,N,00,N
20250211,110231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1729,-3,5,-0.17,9542062778,5387242,71.56,1780,1834,1705,2250,1213,1732,1771.23,3.82,0,316427,1809,1770,1723,1684,1637,1790,1704,386,518,500,1240,1,1,77124820,1333,18.79,1.25,12,6.99,92.00,1381.00,2555,20240219,-32.33,1016,20241206,70.18,1834,-5.73,20250211,1200,44.08,20250203,2555,-32.33,20240219,1016,70.18,20241206,3.47,N,008700,500,385 억,,2948010,N,N,0,N,00,N
20250211,100230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1730,-2,5,-0.12,8812019118,4965876,65.96,1780,1834,1705,2250,1213,1732,1774.52,3.82,0,269344,1809,1770,1723,1684,1637,1790,1704,386,518,500,1240,1,1,77124820,1334,18.80,1.25,12,6.44,92.00,1381.00,2555,20240219,-32.29,1016,20241206,70.28,1834,-5.67,20250211,1200,44.17,20250203,2555,-32.29,20240219,1016,70.28,20241206,3.47,N,008700,500,385 억,,2948010,N,N,0,N,00,N
20250211,090231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1818,86,2,4.97,2207817790,1237136,16.43,1780,1818,1753,2250,1213,1732,1784.63,3.82,0,56984,1809,1770,1723,1684,1637,1790,1704,386,518,500,1240,1,1,77124820,1402,19.76,1.32,12,1.60,92.00,1381.00,2555,20240219,-28.85,1016,20241206,78.94,1820,-0.11,20250205,1200,51.50,20250203,2555,-28.85,20240219,1016,78.94,20241206,3.47,N,008700,500,385 억,,2948010,N,N,0,N,00,N
20250210,160229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1732,37,2,2.18,12615296623,7358202,108.32,1695,1762,1676,2200,1187,1695,1714.42,4.09,0,-222330,1781,1737,1704,1660,1627,1760,1683,386,505,500,1220,1,1,77124820,1336,18.83,1.25,12,9.54,92.00,1381.00,2555,20240219,-32.21,1016,20241206,70.47,1820,-4.84,20250205,1200,44.33,20250203,2555,-32.21,20240219,1016,70.47,20241206,3.34,N,008700,500,385 억,,3152924,N,N,3,N,00,N
20250210,150230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1702,7,2,0.41,10991575859,6415608,94.45,1695,1762,1676,2200,1187,1695,1713.29,4.09,0,-168251,1781,1737,1704,1660,1627,1760,1683,386,505,500,1220,1,1,77124820,1313,18.50,1.23,12,8.32,92.00,1381.00,2555,20240219,-33.39,1016,20241206,67.52,1820,-6.48,20250205,1200,41.83,20250203,2555,-33.39,20240219,1016,67.52,20241206,3.34,N,008700,500,385 억,,3152924,N,N,3,N,00,N
20250210,140230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1693,-2,5,-0.12,10107902200,5894072,86.77,1695,1762,1676,2200,1187,1695,1714.97,4.09,0,-244425,1781,1737,1704,1660,1627,1760,1683,386,505,500,1220,1,1,77124820,1306,18.40,1.23,12,7.64,92.00,1381.00,2555,20240219,-33.74,1016,20241206,66.63,1820,-6.98,20250205,1200,41.08,20250203,2555,-33.74,20240219,1016,66.63,20241206,3.34,N,008700,500,385 억,,3152924,N,N,3,N,00,N
20250210,130230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1706,11,2,0.65,4838012332,2838836,41.79,1695,1741,1676,2200,1187,1695,1704.26,4.09,0,-170581,1781,1737,1704,1660,1627,1760,1683,386,505,500,1220,1,1,77124820,1316,18.54,1.24,12,3.68,92.00,1381.00,2555,20240219,-33.23,1016,20241206,67.91,1820,-6.26,20250205,1200,42.17,20250203,2555,-33.23,20240219,1016,67.91,20241206,3.34,N,008700,500,385 억,,3152924,N,N,3,N,00,N
20250210,120229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1714,19,2,1.12,4406793717,2586222,38.07,1695,1741,1676,2200,1187,1695,1703.99,4.09,0,-184369,1781,1737,1704,1660,1627,1760,1683,386,505,500,1220,1,1,77124820,1322,18.63,1.24,12,3.35,92.00,1381.00,2555,20240219,-32.92,1016,20241206,68.70,1820,-5.82,20250205,1200,42.83,20250203,2555,-32.92,20240219,1016,68.70,20241206,3.34,N,008700,500,385 억,,3152924,N,N,3,N,00,N
20250210,110229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1703,8,2,0.47,3821529750,2243410,33.03,1695,1741,1676,2200,1187,1695,1703.49,4.09,0,-175001,1781,1737,1704,1660,1627,1760,1683,386,505,500,1220,1,1,77124820,1313,18.51,1.23,12,2.91,92.00,1381.00,2555,20240219,-33.35,1016,20241206,67.62,1820,-6.43,20250205,1200,41.92,20250203,2555,-33.35,20240219,1016,67.62,20241206,3.34,N,008700,500,385 억,,3152924,N,N,3,N,00,N
20250210,100228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1702,7,2,0.41,2128636718,1256386,18.50,1695,1721,1676,2200,1187,1695,1694.25,4.09,0,-175625,1781,1737,1704,1660,1627,1760,1683,386,505,500,1220,1,1,77124820,1313,18.50,1.23,12,1.63,92.00,1381.00,2555,20240219,-33.39,1016,20241206,67.52,1820,-6.48,20250205,1200,41.83,20250203,2555,-33.39,20240219,1016,67.52,20241206,3.34,N,008700,500,385 억,,3152924,N,N,3,N,00,N
20250210,090229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1686,-9,5,-0.53,395481280,233403,3.44,1695,1704,1679,2200,1187,1695,1694.38,4.09,0,-77582,1781,1737,1704,1660,1627,1760,1683,386,505,500,1220,1,1,77124820,1300,18.33,1.22,12,0.30,92.00,1381.00,2555,20240219,-34.01,1016,20241206,65.94,1820,-7.36,20250205,1200,40.50,20250203,2555,-34.01,20240219,1016,65.94,20241206,3.34,N,008700,500,385 억,,3152924,N,N,3,N,00,N
20250207,160227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1695,1,2,0.06,11400424205,6687329,32.73,1694,1748,1671,2200,1186,1694,1704.82,3.91,0,145340,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1307,18.42,1.23,12,8.67,92.00,1381.00,2555,20240219,-33.66,1016,20241206,66.83,1820,-6.87,20250205,1200,41.25,20250203,2555,-33.66,20240219,1016,66.83,20241206,2.88,N,008700,500,385 억,,3016497,N,N,3,N,00,N
20250207,150228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1684,-10,5,-0.59,10565040490,6194221,30.31,1694,1748,1671,2200,1186,1694,1705.63,3.91,0,237534,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1299,18.30,1.22,12,8.03,92.00,1381.00,2555,20240219,-34.09,1016,20241206,65.75,1820,-7.47,20250205,1200,40.33,20250203,2555,-34.09,20240219,1016,65.75,20241206,2.88,N,008700,500,385 억,,3016497,N,N,36,N,00,N
20250207,140227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1697,3,2,0.18,9512527175,5570536,27.26,1694,1748,1671,2200,1186,1694,1707.65,3.91,0,287040,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1309,18.45,1.23,12,7.22,92.00,1381.00,2555,20240219,-33.58,1016,20241206,67.03,1820,-6.76,20250205,1200,41.42,20250203,2555,-33.58,20240219,1016,67.03,20241206,2.88,N,008700,500,385 억,,3016497,N,N,36,N,00,N
20250207,130227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1702,8,2,0.47,8694094638,5087806,24.90,1694,1748,1671,2200,1186,1694,1708.81,3.91,0,319032,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1313,18.50,1.23,12,6.60,92.00,1381.00,2555,20240219,-33.39,1016,20241206,67.52,1820,-6.48,20250205,1200,41.83,20250203,2555,-33.39,20240219,1016,67.52,20241206,2.88,N,008700,500,385 억,,3016497,N,N,36,N,00,N
20250207,120226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1712,18,2,1.06,7842388138,4588073,22.45,1694,1748,1671,2200,1186,1694,1709.30,3.91,0,326896,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1320,18.61,1.24,12,5.95,92.00,1381.00,2555,20240219,-32.99,1016,20241206,68.50,1820,-5.93,20250205,1200,42.67,20250203,2555,-32.99,20240219,1016,68.50,20241206,2.88,N,008700,500,385 억,,3016497,N,N,36,N,00,N
20250207,110227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1709,15,2,0.89,6448079957,3776953,18.48,1694,1748,1671,2200,1186,1694,1707.22,3.91,0,131244,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1318,18.58,1.24,12,4.90,92.00,1381.00,2555,20240219,-33.11,1016,20241206,68.21,1820,-6.10,20250205,1200,42.42,20250203,2555,-33.11,20240219,1016,68.21,20241206,2.88,N,008700,500,385 억,,3016497,N,N,36,N,00,N
20250207,100227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1711,17,2,1.00,4093751473,2407623,11.78,1694,1728,1671,2200,1186,1694,1700.33,3.91,0,-8382,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1320,18.60,1.24,12,3.12,92.00,1381.00,2555,20240219,-33.03,1016,20241206,68.41,1820,-5.99,20250205,1200,42.58,20250203,2555,-33.03,20240219,1016,68.41,20241206,2.88,N,008700,500,385 억,,3016497,N,N,36,N,00,N
20250207,090227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1691,-3,5,-0.18,385508074,227854,1.12,1694,1699,1684,2200,1186,1694,1691.90,3.91,0,6315,1832,1763,1715,1646,1598,1797,1680,386,506,500,1210,1,1,77124820,1304,18.38,1.22,12,0.30,92.00,1381.00,2555,20240219,-33.82,1016,20241206,66.44,1820,-7.09,20250205,1200,40.92,20250203,2555,-33.82,20240219,1016,66.44,20241206,2.88,N,008700,500,385 억,,3016497,N,N,36,N,00,N
20250206,160223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1694,1,2,0.06,34808898522,20205777,28.78,1685,1784,1667,2200,1186,1693,1722.85,3.64,0,209246,2003,1848,1665,1510,1327,1925,1587,386,507,500,1210,1,1,77124820,1306,18.41,1.23,12,26.20,92.00,1381.00,2555,20240219,-33.70,1016,20241206,66.73,1820,-6.92,20250205,1200,41.17,20250203,2555,-33.70,20240219,1016,66.73,20241206,2.72,N,008700,500,385 억,,2809354,N,N,36,N,00,N
20250206,150224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1694,1,2,0.06,33509848622,19438220,27.69,1685,1784,1667,2200,1186,1693,1723.93,3.64,0,194447,2003,1848,1665,1510,1327,1925,1587,386,507,500,1210,1,1,77124820,1306,18.41,1.23,12,25.20,92.00,1381.00,2555,20240219,-33.70,1016,20241206,66.73,1820,-6.92,20250205,1200,41.17,20250203,2555,-33.70,20240219,1016,66.73,20241206,2.72,N,008700,500,385 억,,2809354,N,N,25,N,00,N
20250206,140225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1692,-1,5,-0.06,31920086889,18499313,26.35,1685,1784,1667,2200,1186,1693,1725.49,3.64,0,129134,2003,1848,1665,1510,1327,1925,1587,386,507,500,1210,1,1,77124820,1305,18.39,1.23,12,23.99,92.00,1381.00,2555,20240219,-33.78,1016,20241206,66.54,1820,-7.03,20250205,1200,41.00,20250203,2555,-33.78,20240219,1016,66.54,20241206,2.72,N,008700,500,385 억,,2809354,N,N,25,N,00,N
20250206,130223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1695,2,2,0.12,29971580202,17350625,24.72,1685,1784,1667,2200,1186,1693,1727.43,3.64,0,103891,2003,1848,1665,1510,1327,1925,1587,386,507,500,1210,1,1,77124820,1307,18.42,1.23,12,22.50,92.00,1381.00,2555,20240219,-33.66,1016,20241206,66.83,1820,-6.87,20250205,1200,41.25,20250203,2555,-33.66,20240219,1016,66.83,20241206,2.72,N,008700,500,385 억,,2809354,N,N,25,N,00,N
20250206,120222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1747,54,2,3.19,23070541019,13344022,19.01,1685,1784,1667,2200,1186,1693,1728.93,3.64,0,53141,2003,1848,1665,1510,1327,1925,1587,386,507,500,1210,1,1,77124820,1347,18.99,1.27,12,17.30,92.00,1381.00,2555,20240219,-31.62,1016,20241206,71.95,1820,-4.01,20250205,1200,45.58,20250203,2555,-31.62,20240219,1016,71.95,20241206,2.72,N,008700,500,385 억,,2809354,N,N,25,N,00,N
20250206,110217,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1693,0,3,0.00,10632618821,6254464,8.91,1685,1738,1667,2200,1186,1693,1700.02,3.64,0,102707,2003,1848,1665,1510,1327,1925,1587,386,507,500,1210,1,1,77124820,1306,18.40,1.23,12,8.11,92.00,1381.00,2555,20240219,-33.74,1016,20241206,66.63,1820,-6.98,20250205,1200,41.08,20250203,2555,-33.74,20240219,1016,66.63,20241206,2.72,N,008700,500,385 억,,2809354,N,N,25,N,00,N
20250206,100223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1699,6,2,0.35,8173347214,4807450,6.85,1685,1738,1667,2200,1186,1693,1700.16,3.64,0,182698,2003,1848,1665,1510,1327,1925,1587,386,507,500,1210,1,1,77124820,1310,18.47,1.23,12,6.23,92.00,1381.00,2555,20240219,-33.50,1016,20241206,67.22,1820,-6.65,20250205,1200,41.58,20250203,2555,-33.50,20240219,1016,67.22,20241206,2.72,N,008700,500,385 억,,2809354,N,N,25,N,00,N
20250206,090224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1685,-8,5,-0.47,933802114,553099,0.79,1685,1702,1685,2200,1186,1693,1688.22,3.64,0,109376,2003,1848,1665,1510,1327,1925,1587,386,507,500,1210,1,1,77124820,1300,18.32,1.22,12,0.72,92.00,1381.00,2555,20240219,-34.05,1016,20241206,65.85,1820,-7.42,20250205,1200,40.42,20250203,2555,-34.05,20240219,1016,65.85,20241206,2.72,N,008700,500,385 억,,2809354,N,N,25,N,00,N
20250205,160222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1693,186,2,12.34,118399209197,69701800,151.03,1510,1820,1482,1959,1055,1507,1698.76,4.15,0,-342963,1784,1645,1426,1287,1068,1715,1357,386,452,500,1080,1,1,77124820,1306,18.40,1.23,12,90.38,92.00,1381.00,2555,20240219,-33.74,1016,20241206,66.63,1820,-6.98,20250205,1200,41.08,20250203,2555,-33.74,20240219,1016,66.63,20241206,2.74,N,008700,500,385 억,,3203588,N,N,25,N,00,N
20250205,150222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1693,186,2,12.34,115034100322,67721264,146.74,1510,1820,1482,1959,1055,1507,1698.74,4.15,0,-342283,1784,1645,1426,1287,1068,1715,1357,386,452,500,1080,1,1,77124820,1306,18.40,1.23,12,87.81,92.00,1381.00,2555,20240219,-33.74,1016,20241206,66.63,1820,-6.98,20250205,1200,41.08,20250203,2555,-33.74,20240219,1016,66.63,20241206,2.74,N,008700,500,385 억,,3203588,N,N,39,N,00,N
20250205,140222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1716,209,2,13.87,92168292092,54484822,118.06,1510,1820,1482,1959,1055,1507,1691.76,4.15,0,-338380,1784,1645,1426,1287,1068,1715,1357,386,452,500,1080,1,1,77124820,1323,18.65,1.24,12,70.64,92.00,1381.00,2555,20240219,-32.84,1016,20241206,68.90,1820,-5.71,20250205,1200,43.00,20250203,2555,-32.84,20240219,1016,68.90,20241206,2.74,N,008700,500,385 억,,3203588,N,N,39,N,00,N
20250205,130222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1766,259,2,17.19,63525577399,38030372,82.41,1510,1820,1482,1959,1055,1507,1670.55,4.15,0,-316707,1784,1645,1426,1287,1068,1715,1357,386,452,500,1080,1,1,77124820,1362,19.20,1.28,12,49.31,92.00,1381.00,2555,20240219,-30.88,1016,20241206,73.82,1820,-2.97,20250205,1200,47.17,20250203,2555,-30.88,20240219,1016,73.82,20241206,2.74,N,008700,500,385 억,,3203588,N,N,39,N,00,N
20250205,120223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1493,-14,5,-0.93,7614961137,5059283,10.96,1510,1549,1482,1959,1055,1507,1505.13,4.15,0,-6163,1784,1645,1426,1287,1068,1715,1357,386,452,500,1080,1,1,77124820,1151,16.23,1.08,12,6.56,92.00,1381.00,2555,20240219,-41.57,1016,20241206,46.95,1565,-4.60,20250204,1200,24.42,20250203,2555,-41.57,20240219,1016,46.95,20241206,2.74,N,008700,500,385 억,,3203588,N,N,39,N,00,N
20250205,110222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1497,-10,5,-0.66,7021942966,4661027,10.10,1510,1549,1482,1959,1055,1507,1506.52,4.15,0,-37578,1784,1645,1426,1287,1068,1715,1357,386,452,500,1080,1,1,77124820,1155,16.27,1.08,12,6.04,92.00,1381.00,2555,20240219,-41.41,1016,20241206,47.34,1565,-4.35,20250204,1200,24.75,20250203,2555,-41.41,20240219,1016,47.34,20241206,2.74,N,008700,500,385 억,,3203588,N,N,39,N,00,N
20250205,100222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1505,-2,5,-0.13,5828645999,3864319,8.37,1510,1549,1482,1959,1055,1507,1508.34,4.15,0,32416,1784,1645,1426,1287,1068,1715,1357,386,452,500,1080,1,1,77124820,1161,16.36,1.09,12,5.01,92.00,1381.00,2555,20240219,-41.10,1016,20241206,48.13,1565,-3.83,20250204,1200,25.42,20250203,2555,-41.10,20240219,1016,48.13,20241206,2.74,N,008700,500,385 억,,3203588,N,N,39,N,00,N
20250205,090225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1496,-11,5,-0.73,1043718785,694172,1.50,1510,1514,1488,1959,1055,1507,1503.35,4.15,0,31313,1784,1645,1426,1287,1068,1715,1357,386,452,500,1080,1,1,77124820,1154,16.26,1.08,12,0.90,92.00,1381.00,2555,20240219,-41.45,1016,20241206,47.24,1565,-4.41,20250204,1200,24.67,20250203,2555,-41.45,20240219,1016,47.24,20241206,2.74,N,008700,500,385 억,,3203588,N,N,39,N,00,N
20250204,160219,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1507,303,2,25.17,66870104913,45704731,16514.33,1207,1565,1207,1565,843,1204,1463.06,4.91,0,-583569,1270,1236,1218,1184,1166,1228,1176,386,361,500,860,1,1,77124820,1162,16.38,1.09,12,59.26,92.00,1381.00,2555,20240219,-41.02,1016,20241206,48.33,1565,-3.71,20250204,1200,25.58,20250203,2555,-41.02,20240219,1016,48.33,20241206,2.70,N,008700,500,385 억,,3789712,N,N,39,N,00,N
20250204,150220,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1513,309,2,25.66,60576940848,41500093,14995.08,1207,1565,1207,1565,843,1204,1459.68,4.91,0,-600364,1270,1236,1218,1184,1166,1228,1176,386,361,500,860,1,1,77124820,1167,16.45,1.10,12,53.81,92.00,1381.00,2555,20240219,-40.78,1016,20241206,48.92,1565,-3.32,20250204,1200,26.08,20250203,2555,-40.78,20240219,1016,48.92,20241206,2.70,N,008700,500,385 억,,3789712,N,N,5,N,00,N
20250204,140219,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1467,263,2,21.84,45963785480,31718261,11460.65,1207,1515,1207,1565,843,1204,1449.13,4.91,0,-875806,1270,1236,1218,1184,1166,1228,1176,386,361,500,860,1,1,77124820,1131,15.95,1.06,12,41.13,92.00,1381.00,2555,20240219,-42.58,1016,20241206,44.39,1515,-3.17,20250204,1200,22.25,20250203,2555,-42.58,20240219,1016,44.39,20241206,2.70,N,008700,500,385 억,,3789712,N,N,5,N,00,N
20250204,130220,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1469,265,2,22.01,37676257818,26121309,9438.32,1207,1512,1207,1565,843,1204,1442.36,4.91,0,-876338,1270,1236,1218,1184,1166,1228,1176,386,361,500,860,1,1,77124820,1133,15.97,1.06,12,33.87,92.00,1381.00,2555,20240219,-42.50,1016,20241206,44.59,1512,-2.84,20250204,1200,22.42,20250203,2555,-42.50,20240219,1016,44.59,20241206,2.70,N,008700,500,385 억,,3789712,N,N,5,N,00,N
20250204,120222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1449,245,2,20.35,24031759133,16805084,6072.12,1207,1512,1207,1565,843,1204,1430.03,4.91,0,-714912,1270,1236,1218,1184,1166,1228,1176,386,361,500,860,1,1,77124820,1118,15.75,1.05,12,21.79,92.00,1381.00,2555,20240219,-43.29,1016,20241206,42.62,1512,-4.17,20250204,1200,20.75,20250203,2555,-43.29,20240219,1016,42.62,20241206,2.70,N,008700,500,385 억,,3789712,N,N,5,N,00,N
20250204,110217,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1273,69,2,5.73,314767406,253227,91.50,1207,1278,1207,1565,843,1204,1243.02,4.91,0,91976,1270,1236,1218,1184,1166,1228,1176,386,361,500,860,1,1,77124820,982,13.84,0.92,12,0.33,92.00,1381.00,2555,20240219,-50.18,1016,20241206,25.30,1416,-10.10,20250103,1200,6.08,20250203,2555,-50.18,20240219,1016,25.30,20241206,2.70,N,008700,500,385 억,,3789712,N,N,5,N,00,N
20250204,100220,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1228,24,2,1.99,105769787,86492,31.25,1207,1235,1207,1565,843,1204,1222.89,4.91,0,46893,1270,1236,1218,1184,1166,1228,1176,386,361,500,860,1,1,77124820,947,13.35,0.89,12,0.11,92.00,1381.00,2555,20240219,-51.94,1016,20241206,20.87,1416,-13.28,20250103,1200,2.33,20250203,2555,-51.94,20240219,1016,20.87,20241206,2.70,N,008700,500,385 억,,3789712,N,N,5,N,00,N
20250204,090220,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1228,24,2,1.99,28320321,23216,8.39,1207,1228,1207,1565,843,1204,1219.86,4.91,0,13159,1270,1236,1218,1184,1166,1228,1176,386,361,500,860,1,1,77124820,947,13.35,0.89,12,0.03,92.00,1381.00,2555,20240219,-51.94,1016,20241206,20.87,1416,-13.28,20250103,1200,2.33,20250203,2555,-51.94,20240219,1016,20.87,20241206,2.70,N,008700,500,385 억,,3789712,N,N,5,N,00,N