KissMeData/001210/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250227	160117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	756	-3	5	-0.40	58980601	77984	35.83	759	777	745	986	532	759	756.32	13.05	-6581	787	773	756	742	725	780	749	287	227	500	530	1	1	57472957	434	-1.69	0.58	12	0.14	-448.00	1313.00	1349	20250115	-43.96	589	20241204	28.35	1349	-43.96	20250115	738	2.44	20250225	1349	-43.96	20250115	589	28.35	20241204	0.01	N	001210	500	287 억	7499415	N	N	17	N	N
3	20250227	150118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	753	-6	5	-0.79	53437596	70612	32.44	759	777	745	986	532	759	756.78	13.05	-6727	787	773	756	742	725	780	749	287	227	500	530	1	1	57472957	433	-1.68	0.57	12	0.12	-448.00	1313.00	1349	20250115	-44.18	589	20241204	27.84	1349	-44.18	20250115	738	2.03	20250225	1349	-44.18	20250115	589	27.84	20241204	0.01	N	001210	500	287 억	7499415	N	N	17	N	N
4	20250227	140118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	759	0	3	0.00	39663347	52302	24.03	759	777	745	986	532	759	758.35	13.05	-14497	787	773	756	742	725	780	749	287	227	500	530	1	1	57472957	436	-1.69	0.58	12	0.09	-448.00	1313.00	1349	20250115	-43.74	589	20241204	28.86	1349	-43.74	20250115	738	2.85	20250225	1349	-43.74	20250115	589	28.86	20241204	0.01	N	001210	500	287 억	7499415	N	N	17	N	N
5	20250227	130117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	753	-6	5	-0.79	33732913	44463	20.43	759	777	745	986	532	759	758.67	13.05	-14122	787	773	756	742	725	780	749	287	227	500	530	1	1	57472957	433	-1.68	0.57	12	0.08	-448.00	1313.00	1349	20250115	-44.18	589	20241204	27.84	1349	-44.18	20250115	738	2.03	20250225	1349	-44.18	20250115	589	27.84	20241204	0.01	N	001210	500	287 억	7499415	N	N	17	N	N
6	20250227	120118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	759	0	3	0.00	30449264	40122	18.43	759	777	745	986	532	759	758.92	13.05	-11296	787	773	756	742	725	780	749	287	227	500	530	1	1	57472957	436	-1.69	0.58	12	0.07	-448.00	1313.00	1349	20250115	-43.74	589	20241204	28.86	1349	-43.74	20250115	738	2.85	20250225	1349	-43.74	20250115	589	28.86	20241204	0.01	N	001210	500	287 억	7499415	N	N	17	N	N
7	20250227	110118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	759	0	3	0.00	26683275	35142	16.14	759	777	745	986	532	759	759.30	13.05	-10596	787	773	756	742	725	780	749	287	227	500	530	1	1	57472957	436	-1.69	0.58	12	0.06	-448.00	1313.00	1349	20250115	-43.74	589	20241204	28.86	1349	-43.74	20250115	738	2.85	20250225	1349	-43.74	20250115	589	28.86	20241204	0.01	N	001210	500	287 억	7499415	N	N	17	N	N
8	20250227	100120	57	100.00	KOSPI	전기·전자	N	N	N	N	N	753	-6	5	-0.79	24266397	31940	14.67	759	777	745	986	532	759	759.75	13.05	-10531	787	773	756	742	725	780	749	287	227	500	530	1	1	57472957	433	-1.68	0.57	12	0.06	-448.00	1313.00	1349	20250115	-44.18	589	20241204	27.84	1349	-44.18	20250115	738	2.03	20250225	1349	-44.18	20250115	589	27.84	20241204	0.01	N	001210	500	287 억	7499415	N	N	17	N	N
9	20250227	090121	57	100.00	KOSPI	전기·전자	N	N	N	N	N	759	0	3	0.00	884235	1165	0.54	759	759	759	986	532	759	759.00	13.05	-34	787	773	756	742	725	780	749	287	227	500	530	1	1	57472957	436	-1.69	0.58	12	0.00	-448.00	1313.00	1349	20250115	-43.74	589	20241204	28.86	1349	-43.74	20250115	738	2.85	20250225	1349	-43.74	20250115	589	28.86	20241204	0.01	N	001210	500	287 억	7499415	N	N	17	N	N
10	20250226	160117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	759	15	2	2.02	162530913	215472	28.00	744	770	739	967	521	744	754.30	12.97	45853	802	772	755	725	708	764	717	287	223	500	520	1	1	57472957	436	-1.69	0.58	12	0.37	-448.00	1313.00	1349	20250115	-43.74	589	20241204	28.86	1349	-43.74	20250115	738	2.85	20250225	1349	-43.74	20250115	589	28.86	20241204	0.02	N	001210	500	287 억	7452542	N	N	17	N	N
11	20250226	150118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	755	11	2	1.48	142793105	189349	24.61	744	770	739	967	521	744	754.13	12.97	44855	802	772	755	725	708	764	717	287	223	500	520	1	1	57472957	434	-1.69	0.58	12	0.33	-448.00	1313.00	1349	20250115	-44.03	589	20241204	28.18	1349	-44.03	20250115	738	2.30	20250225	1349	-44.03	20250115	589	28.18	20241204	0.02	N	001210	500	287 억	7452542	N	N	8	N	N
12	20250226	140118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	752	8	2	1.08	136533294	181033	23.53	744	770	739	967	521	744	754.19	12.97	42636	802	772	755	725	708	764	717	287	223	500	520	1	1	57472957	432	-1.68	0.57	12	0.31	-448.00	1313.00	1349	20250115	-44.26	589	20241204	27.67	1349	-44.26	20250115	738	1.90	20250225	1349	-44.26	20250115	589	27.67	20241204	0.02	N	001210	500	287 억	7452542	N	N	8	N	N
13	20250226	130118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	763	19	2	2.55	101806095	134961	17.54	744	770	739	967	521	744	754.34	12.97	37746	802	772	755	725	708	764	717	287	223	500	520	1	1	57472957	439	-1.70	0.58	12	0.23	-448.00	1313.00	1349	20250115	-43.44	589	20241204	29.54	1349	-43.44	20250115	738	3.39	20250225	1349	-43.44	20250115	589	29.54	20241204	0.02	N	001210	500	287 억	7452542	N	N	8	N	N
14	20250226	120117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	763	19	2	2.55	95935379	127281	16.54	744	770	739	967	521	744	753.73	12.97	37609	802	772	755	725	708	764	717	287	223	500	520	1	1	57472957	439	-1.70	0.58	12	0.22	-448.00	1313.00	1349	20250115	-43.44	589	20241204	29.54	1349	-43.44	20250115	738	3.39	20250225	1349	-43.44	20250115	589	29.54	20241204	0.02	N	001210	500	287 억	7452542	N	N	8	N	N
15	20250226	110118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	759	15	2	2.02	76066631	101160	13.15	744	770	739	967	521	744	751.94	12.97	18614	802	772	755	725	708	764	717	287	223	500	520	1	1	57472957	436	-1.69	0.58	12	0.18	-448.00	1313.00	1349	20250115	-43.74	589	20241204	28.86	1349	-43.74	20250115	738	2.85	20250225	1349	-43.74	20250115	589	28.86	20241204	0.02	N	001210	500	287 억	7452542	N	N	8	N	N
16	20250226	100117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	745	1	2	0.13	20098439	26950	3.50	744	752	739	967	521	744	745.77	12.97	-8464	802	772	755	725	708	764	717	287	223	500	520	1	1	57472957	428	-1.66	0.57	12	0.05	-448.00	1313.00	1349	20250115	-44.77	589	20241204	26.49	1349	-44.77	20250115	738	0.95	20250225	1349	-44.77	20250115	589	26.49	20241204	0.02	N	001210	500	287 억	7452542	N	N	8	N	N
17	20250226	090118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	747	3	2	0.40	705737	948	0.12	744	748	744	967	521	744	744.45	12.97	-89	802	772	755	725	708	764	717	287	223	500	520	1	1	57472957	429	-1.67	0.57	12	0.00	-448.00	1313.00	1349	20250115	-44.63	589	20241204	26.83	1349	-44.63	20250115	738	1.22	20250225	1349	-44.63	20250115	589	26.83	20241204	0.02	N	001210	500	287 억	7452542	N	N	8	N	N
18	20250225	160118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	744	-41	5	-5.22	582827958	768438	167.23	785	785	738	1020	550	785	758.46	13.10	-35494	817	800	778	761	739	790	751	287	235	500	540	1	1	57472957	428	-1.66	0.57	12	1.34	-448.00	1313.00	1349	20250115	-44.85	589	20241204	26.32	1349	-44.85	20250115	738	0.81	20250225	1349	-44.85	20250115	589	26.32	20241204	0.05	N	001210	500	287 억	7530734	N	N	8	N	N
19	20250225	150118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	752	-33	5	-4.20	436182213	572542	124.60	785	785	748	1020	550	785	761.83	13.10	-23248	817	800	778	761	739	790	751	287	235	500	540	1	1	57472957	432	-1.68	0.57	12	1.00	-448.00	1313.00	1349	20250115	-44.26	589	20241204	27.67	1349	-44.26	20250115	748	0.53	20250225	1349	-44.26	20250115	589	27.67	20241204	0.05	N	001210	500	287 억	7530734	N	N	4	N	N
20	20250225	140118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	756	-29	5	-3.69	268337892	352083	76.62	785	785	750	1020	550	785	762.14	13.10	-2925	817	800	778	761	739	790	751	287	235	500	540	1	1	57472957	434	-1.69	0.58	12	0.61	-448.00	1313.00	1349	20250115	-43.96	589	20241204	28.35	1349	-43.96	20250115	750	0.80	20250225	1349	-43.96	20250115	589	28.35	20241204	0.05	N	001210	500	287 억	7530734	N	N	4	N	N
21	20250225	130118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	759	-26	5	-3.31	246550274	323195	70.34	785	785	750	1020	550	785	762.85	13.10	-2959	817	800	778	761	739	790	751	287	235	500	540	1	1	57472957	436	-1.69	0.58	12	0.56	-448.00	1313.00	1349	20250115	-43.74	589	20241204	28.86	1349	-43.74	20250115	750	1.20	20250225	1349	-43.74	20250115	589	28.86	20241204	0.05	N	001210	500	287 억	7530734	N	N	4	N	N
22	20250225	120118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	767	-18	5	-2.29	112511981	146374	31.85	785	785	761	1020	550	785	768.66	13.10	-3863	817	800	778	761	739	790	751	287	235	500	540	1	1	57472957	441	-1.71	0.58	12	0.25	-448.00	1313.00	1349	20250115	-43.14	589	20241204	30.22	1349	-43.14	20250115	756	1.46	20250224	1349	-43.14	20250115	589	30.22	20241204	0.05	N	001210	500	287 억	7530734	N	N	4	N	N
23	20250225	110117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	769	-16	5	-2.04	105330703	137034	29.82	785	785	761	1020	550	785	768.65	13.10	-3863	817	800	778	761	739	790	751	287	235	500	540	1	1	57472957	442	-1.72	0.59	12	0.24	-448.00	1313.00	1349	20250115	-42.99	589	20241204	30.56	1349	-42.99	20250115	756	1.72	20250224	1349	-42.99	20250115	589	30.56	20241204	0.05	N	001210	500	287 억	7530734	N	N	4	N	N
24	20250225	100117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	771	-14	5	-1.78	93516028	121645	26.47	785	785	761	1020	550	785	768.76	13.10	-8828	817	800	778	761	739	790	751	287	235	500	540	1	1	57472957	443	-1.72	0.59	12	0.21	-448.00	1313.00	1349	20250115	-42.85	589	20241204	30.90	1349	-42.85	20250115	756	1.98	20250224	1349	-42.85	20250115	589	30.90	20241204	0.05	N	001210	500	287 억	7530734	N	N	4	N	N
25	20250225	090117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	784	-1	5	-0.13	63568	81	0.02	785	785	784	1020	550	785	784.79	13.10	-67	817	800	778	761	739	790	751	287	235	500	540	1	1	57472957	451	-1.75	0.60	12	0.00	-448.00	1313.00	1349	20250115	-41.88	589	20241204	33.11	1349	-41.88	20250115	756	3.70	20250224	1349	-41.88	20250115	589	33.11	20241204	0.05	N	001210	500	287 억	7530734	N	N	4	N	N
26	20250224	160117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	785	-14	5	-1.75	356124733	459169	118.36	792	795	756	1038	560	799	775.55	13.06	25642	832	815	796	779	760	806	770	287	239	500	550	1	1	57472957	451	-1.75	0.60	12	0.80	-448.00	1313.00	1349	20250115	-41.81	589	20241204	33.28	1349	-41.81	20250115	756	3.84	20250224	1349	-41.81	20250115	589	33.28	20241204	0.04	N	001210	500	287 억	7507976	N	N	4	N	N
27	20250224	150117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	784	-15	5	-1.88	176414499	227347	58.60	792	795	756	1038	560	799	775.97	13.06	29494	832	815	796	779	760	806	770	287	239	500	550	1	1	57472957	451	-1.75	0.60	12	0.40	-448.00	1313.00	1349	20250115	-41.88	589	20241204	33.11	1349	-41.88	20250115	756	3.70	20250224	1349	-41.88	20250115	589	33.11	20241204	0.04	N	001210	500	287 억	7507976	N	N	13	N	N
28	20250224	140117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	785	-14	5	-1.75	159860088	206195	53.15	792	795	756	1038	560	799	775.29	13.06	25695	832	815	796	779	760	806	770	287	239	500	550	1	1	57472957	451	-1.75	0.60	12	0.36	-448.00	1313.00	1349	20250115	-41.81	589	20241204	33.28	1349	-41.81	20250115	756	3.84	20250224	1349	-41.81	20250115	589	33.28	20241204	0.04	N	001210	500	287 억	7507976	N	N	13	N	N
29	20250224	130118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	780	-19	5	-2.38	145736973	188126	48.49	792	795	756	1038	560	799	774.68	13.06	27789	832	815	796	779	760	806	770	287	239	500	550	1	1	57472957	448	-1.74	0.59	12	0.33	-448.00	1313.00	1349	20250115	-42.18	589	20241204	32.43	1349	-42.18	20250115	756	3.17	20250224	1349	-42.18	20250115	589	32.43	20241204	0.04	N	001210	500	287 억	7507976	N	N	13	N	N
30	20250224	120117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	778	-21	5	-2.63	133303651	172093	44.36	792	795	756	1038	560	799	774.60	13.06	26346	832	815	796	779	760	806	770	287	239	500	550	1	1	57472957	447	-1.74	0.59	12	0.30	-448.00	1313.00	1349	20250115	-42.33	589	20241204	32.09	1349	-42.33	20250115	756	2.91	20250224	1349	-42.33	20250115	589	32.09	20241204	0.04	N	001210	500	287 억	7507976	N	N	13	N	N
31	20250224	110117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	774	-25	5	-3.13	107408363	138638	35.74	792	795	756	1038	560	799	774.74	13.06	17100	832	815	796	779	760	806	770	287	239	500	550	1	1	57472957	445	-1.73	0.59	12	0.24	-448.00	1313.00	1349	20250115	-42.62	589	20241204	31.41	1349	-42.62	20250115	756	2.38	20250224	1349	-42.62	20250115	589	31.41	20241204	0.04	N	001210	500	287 억	7507976	N	N	13	N	N
32	20250224	100117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	775	-24	5	-3.00	91320131	117782	30.36	792	795	756	1038	560	799	775.33	13.06	12042	832	815	796	779	760	806	770	287	239	500	550	1	1	57472957	445	-1.73	0.59	12	0.20	-448.00	1313.00	1349	20250115	-42.55	589	20241204	31.58	1349	-42.55	20250115	756	2.51	20250224	1349	-42.55	20250115	589	31.58	20241204	0.04	N	001210	500	287 억	7507976	N	N	13	N	N
33	20250224	090117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	789	-10	5	-1.25	2657305	3358	0.87	792	792	789	1038	560	799	791.34	13.06	422	832	815	796	779	760	806	770	287	239	500	550	1	1	57472957	453	-1.76	0.60	12	0.01	-448.00	1313.00	1349	20250115	-41.51	589	20241204	33.96	1349	-41.51	20250115	777	1.54	20250221	1349	-41.51	20250115	589	33.96	20241204	0.04	N	001210	500	287 억	7507976	N	N	13	N	N
34	20250221	160117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	799	0	3	0.00	297458596	377639	97.92	813	813	777	1038	560	799	787.68	13.08	-9659	831	815	801	785	771	808	778	287	239	500	550	1	1	57472957	459	-1.78	0.61	12	0.66	-448.00	1313.00	1349	20250115	-40.77	589	20241204	35.65	1349	-40.77	20250115	777	2.83	20250221	1349	-40.77	20250115	589	35.65	20241204	0.04	N	001210	500	287 억	7517930	N	N	13	N	N
35	20250221	150117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	789	-10	5	-1.25	259286880	329542	85.45	813	813	777	1038	560	799	786.81	13.08	4399	831	815	801	785	771	808	778	287	239	500	550	1	1	57472957	453	-1.76	0.60	12	0.57	-448.00	1313.00	1349	20250115	-41.51	589	20241204	33.96	1349	-41.51	20250115	777	1.54	20250221	1349	-41.51	20250115	589	33.96	20241204	0.04	N	001210	500	287 억	7517930	N	N	34	N	N
36	20250221	140117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	793	-6	5	-0.75	254466385	323443	83.87	813	813	777	1038	560	799	786.74	13.08	7429	831	815	801	785	771	808	778	287	239	500	550	1	1	57472957	456	-1.77	0.60	12	0.56	-448.00	1313.00	1349	20250115	-41.22	589	20241204	34.63	1349	-41.22	20250115	777	2.06	20250221	1349	-41.22	20250115	589	34.63	20241204	0.04	N	001210	500	287 억	7517930	N	N	34	N	N
37	20250221	130117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	789	-10	5	-1.25	218288884	277798	72.03	813	813	777	1038	560	799	785.78	13.08	8155	831	815	801	785	771	808	778	287	239	500	550	1	1	57472957	453	-1.76	0.60	12	0.48	-448.00	1313.00	1349	20250115	-41.51	589	20241204	33.96	1349	-41.51	20250115	777	1.54	20250221	1349	-41.51	20250115	589	33.96	20241204	0.04	N	001210	500	287 억	7517930	N	N	34	N	N
38	20250221	120118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	788	-11	5	-1.38	191272042	243731	63.20	813	813	777	1038	560	799	784.77	13.08	13531	831	815	801	785	771	808	778	287	239	500	550	1	1	57472957	453	-1.76	0.60	12	0.42	-448.00	1313.00	1349	20250115	-41.59	589	20241204	33.79	1349	-41.59	20250115	777	1.42	20250221	1349	-41.59	20250115	589	33.79	20241204	0.04	N	001210	500	287 억	7517930	N	N	34	N	N
39	20250221	110117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	792	-7	5	-0.88	143877820	183132	47.49	813	813	777	1038	560	799	785.65	13.08	14860	831	815	801	785	771	808	778	287	239	500	550	1	1	57472957	455	-1.77	0.60	12	0.32	-448.00	1313.00	1349	20250115	-41.29	589	20241204	34.47	1349	-41.29	20250115	777	1.93	20250221	1349	-41.29	20250115	589	34.47	20241204	0.04	N	001210	500	287 억	7517930	N	N	34	N	N
40	20250221	100118	57	100.00	KOSPI	전기·전자	N	N	N	N	N	791	-8	5	-1.00	112988723	143934	37.32	813	813	777	1038	560	799	785.00	13.08	16156	831	815	801	785	771	808	778	287	239	500	550	1	1	57472957	455	-1.77	0.60	12	0.25	-448.00	1313.00	1349	20250115	-41.36	589	20241204	34.30	1349	-41.36	20250115	777	1.80	20250221	1349	-41.36	20250115	589	34.30	20241204	0.04	N	001210	500	287 억	7517930	N	N	34	N	N
41	20250221	090117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	811	12	2	1.50	4331630	5352	1.39	813	813	799	1038	560	799	809.35	13.08	-2470	831	815	801	785	771	808	778	287	239	500	550	1	1	57472957	466	-1.81	0.62	12	0.01	-448.00	1313.00	1349	20250115	-39.88	589	20241204	37.69	1349	-39.88	20250115	785	3.31	20250203	1349	-39.88	20250115	589	37.69	20241204	0.04	N	001210	500	287 억	7517930	N	N	34	N	N
42	20250220	160117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	799	-11	5	-1.36	304119956	382500	110.27	810	817	787	1053	567	810	795.08	13.10	-11723	828	819	807	798	786	823	802	287	243	500	560	1	1	57472957	459	-1.78	0.61	12	0.67	-448.00	1313.00	1349	20250115	-40.77	589	20241204	35.65	1349	-40.77	20250115	785	1.78	20250203	1349	-40.77	20250115	589	35.65	20241204	0.04	N	001210	500	287 억	7526992	N	N	34	N	N
43	20250220	150117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	793	-17	5	-2.10	280127529	352317	101.57	810	817	787	1053	567	810	795.10	13.10	-11372	828	819	807	798	786	823	802	287	243	500	560	1	1	57472957	456	-1.77	0.60	12	0.61	-448.00	1313.00	1349	20250115	-41.22	589	20241204	34.63	1349	-41.22	20250115	785	1.02	20250203	1349	-41.22	20250115	589	34.63	20241204	0.04	N	001210	500	287 억	7526992	N	N	6	N	N
44	20250220	140117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	798	-12	5	-1.48	218669637	274671	79.18	810	817	788	1053	567	810	796.11	13.10	-2220	828	819	807	798	786	823	802	287	243	500	560	1	1	57472957	459	-1.78	0.61	12	0.48	-448.00	1313.00	1349	20250115	-40.85	589	20241204	35.48	1349	-40.85	20250115	785	1.66	20250203	1349	-40.85	20250115	589	35.48	20241204	0.04	N	001210	500	287 억	7526992	N	N	6	N	N
45	20250220	130117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	800	-10	5	-1.23	203089828	255136	73.55	810	817	788	1053	567	810	796.01	13.10	2787	828	819	807	798	786	823	802	287	243	500	560	1	1	57472957	460	-1.79	0.61	12	0.44	-448.00	1313.00	1349	20250115	-40.70	589	20241204	35.82	1349	-40.70	20250115	785	1.91	20250203	1349	-40.70	20250115	589	35.82	20241204	0.04	N	001210	500	287 억	7526992	N	N	6	N	N
46	20250220	120117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	801	-9	5	-1.11	196299888	246630	71.10	810	817	788	1053	567	810	795.93	13.10	4699	828	819	807	798	786	823	802	287	243	500	560	1	1	57472957	460	-1.79	0.61	12	0.43	-448.00	1313.00	1349	20250115	-40.62	589	20241204	35.99	1349	-40.62	20250115	785	2.04	20250203	1349	-40.62	20250115	589	35.99	20241204	0.04	N	001210	500	287 억	7526992	N	N	6	N	N
47	20250220	110117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	792	-18	5	-2.22	179244895	225297	64.95	810	817	788	1053	567	810	795.59	13.10	7824	828	819	807	798	786	823	802	287	243	500	560	1	1	57472957	455	-1.77	0.60	12	0.39	-448.00	1313.00	1349	20250115	-41.29	589	20241204	34.47	1349	-41.29	20250115	785	0.89	20250203	1349	-41.29	20250115	589	34.47	20241204	0.04	N	001210	500	287 억	7526992	N	N	6	N	N
48	20250220	100117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	790	-20	5	-2.47	117467155	147198	42.43	810	817	788	1053	567	810	798.02	13.10	5829	828	819	807	798	786	823	802	287	243	500	560	1	1	57472957	454	-1.76	0.60	12	0.26	-448.00	1313.00	1349	20250115	-41.44	589	20241204	34.13	1349	-41.44	20250115	785	0.64	20250203	1349	-41.44	20250115	589	34.13	20241204	0.04	N	001210	500	287 억	7526992	N	N	6	N	N
49	20250220	090117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	800	-10	5	-1.23	4415415	5496	1.58	810	810	800	1053	567	810	803.39	13.10	-820	828	819	807	798	786	823	802	287	243	500	560	1	1	57472957	460	-1.79	0.61	12	0.01	-448.00	1313.00	1349	20250115	-40.70	589	20241204	35.82	1349	-40.70	20250115	785	1.91	20250203	1349	-40.70	20250115	589	35.82	20241204	0.04	N	001210	500	287 억	7526992	N	N	6	N	N
50	20250219	160116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	810	-6	5	-0.74	277421154	345747	177.53	807	816	795	1060	572	816	802.38	13.05	-3684	834	824	811	801	788	830	807	287	244	500	570	1	1	57472957	466	-1.81	0.62	12	0.60	-448.00	1313.00	1349	20250115	-39.96	589	20241204	37.52	1349	-39.96	20250115	785	3.18	20250203	1349	-39.96	20250115	589	37.52	20241204	0.03	N	001210	500	287 억	7502546	N	N	6	N	N
51	20250219	150117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	801	-15	5	-1.84	264543473	329778	169.33	807	816	795	1060	572	816	802.19	13.05	-1039	834	824	811	801	788	830	807	287	244	500	570	1	1	57472957	460	-1.79	0.61	12	0.57	-448.00	1313.00	1349	20250115	-40.62	589	20241204	35.99	1349	-40.62	20250115	785	2.04	20250203	1349	-40.62	20250115	589	35.99	20241204	0.03	N	001210	500	287 억	7502546	N	N	0	N	N
52	20250219	140116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	806	-10	5	-1.23	204453045	254863	130.87	807	816	795	1060	572	816	802.21	13.05	-7623	834	824	811	801	788	830	807	287	244	500	570	1	1	57472957	463	-1.80	0.61	12	0.44	-448.00	1313.00	1349	20250115	-40.25	589	20241204	36.84	1349	-40.25	20250115	785	2.68	20250203	1349	-40.25	20250115	589	36.84	20241204	0.03	N	001210	500	287 억	7502546	N	N	0	N	N
53	20250219	130116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	816	0	3	0.00	188456993	235077	120.71	807	816	795	1060	572	816	801.68	13.05	-9706	834	824	811	801	788	830	807	287	244	500	570	1	1	57472957	469	-1.82	0.62	12	0.41	-448.00	1313.00	1349	20250115	-39.51	589	20241204	38.54	1349	-39.51	20250115	785	3.95	20250203	1349	-39.51	20250115	589	38.54	20241204	0.03	N	001210	500	287 억	7502546	N	N	0	N	N
54	20250219	120117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	803	-13	5	-1.59	144195524	180265	92.56	807	812	795	1060	572	816	799.91	13.05	-14266	834	824	811	801	788	830	807	287	244	500	570	1	1	57472957	462	-1.79	0.61	12	0.31	-448.00	1313.00	1349	20250115	-40.47	589	20241204	36.33	1349	-40.47	20250115	785	2.29	20250203	1349	-40.47	20250115	589	36.33	20241204	0.03	N	001210	500	287 억	7502546	N	N	0	N	N
55	20250219	110116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	804	-12	5	-1.47	90637096	113166	58.11	807	812	795	1060	572	816	800.92	13.05	-12199	834	824	811	801	788	830	807	287	244	500	570	1	1	57472957	462	-1.79	0.61	12	0.20	-448.00	1313.00	1349	20250115	-40.40	589	20241204	36.50	1349	-40.40	20250115	785	2.42	20250203	1349	-40.40	20250115	589	36.50	20241204	0.03	N	001210	500	287 억	7502546	N	N	0	N	N
56	20250219	100116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	800	-16	5	-1.96	71800656	89686	46.05	807	812	795	1060	572	816	800.58	13.05	-7064	834	824	811	801	788	830	807	287	244	500	570	1	1	57472957	460	-1.79	0.61	12	0.16	-448.00	1313.00	1349	20250115	-40.70	589	20241204	35.82	1349	-40.70	20250115	785	1.91	20250203	1349	-40.70	20250115	589	35.82	20241204	0.03	N	001210	500	287 억	7502546	N	N	0	N	N
57	20250219	090117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	798	-18	5	-2.21	3747811	4680	2.40	807	807	798	1060	572	816	800.81	13.05	-4020	834	824	811	801	788	830	807	287	244	500	570	1	1	57472957	459	-1.78	0.61	12	0.01	-448.00	1313.00	1349	20250115	-40.85	589	20241204	35.48	1349	-40.85	20250115	785	1.66	20250203	1349	-40.85	20250115	589	35.48	20241204	0.03	N	001210	500	287 억	7502546	N	N	0	N	N
58	20250218	160116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	816	-2	5	-0.24	152858510	189647	61.48	813	821	798	1063	573	818	806.00	13.03	7539	849	833	817	801	785	841	809	287	245	500	570	1	1	57472957	469	-1.82	0.62	12	0.33	-448.00	1313.00	1349	20250115	-39.51	589	20241204	38.54	1349	-39.51	20250115	785	3.95	20250203	1349	-39.51	20250115	589	38.54	20241204	0.08	N	001210	500	287 억	7490963	N	N	0	N	N
59	20250218	150116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	806	-12	5	-1.47	84851350	105059	34.06	813	816	804	1063	573	818	807.65	13.03	2159	849	833	817	801	785	841	809	287	245	500	570	1	1	57472957	463	-1.80	0.61	12	0.18	-448.00	1313.00	1349	20250115	-40.25	589	20241204	36.84	1349	-40.25	20250115	785	2.68	20250203	1349	-40.25	20250115	589	36.84	20241204	0.08	N	001210	500	287 억	7490963	N	N	0	N	N
60	20250218	140117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	809	-9	5	-1.10	58164985	72017	23.35	813	816	804	1063	573	818	807.66	13.03	-590	849	833	817	801	785	841	809	287	245	500	570	1	1	57472957	465	-1.81	0.62	12	0.13	-448.00	1313.00	1349	20250115	-40.03	589	20241204	37.35	1349	-40.03	20250115	785	3.06	20250203	1349	-40.03	20250115	589	37.35	20241204	0.08	N	001210	500	287 억	7490963	N	N	0	N	N
61	20250218	130116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	808	-10	5	-1.22	32302797	40029	12.98	813	816	804	1063	573	818	806.98	13.03	-4745	849	833	817	801	785	841	809	287	245	500	570	1	1	57472957	464	-1.80	0.62	12	0.07	-448.00	1313.00	1349	20250115	-40.10	589	20241204	37.18	1349	-40.10	20250115	785	2.93	20250203	1349	-40.10	20250115	589	37.18	20241204	0.08	N	001210	500	287 억	7490963	N	N	0	N	N
62	20250218	120116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	807	-11	5	-1.34	22578305	27984	9.07	813	816	804	1063	573	818	806.83	13.03	-2756	849	833	817	801	785	841	809	287	245	500	570	1	1	57472957	464	-1.80	0.61	12	0.05	-448.00	1313.00	1349	20250115	-40.18	589	20241204	37.01	1349	-40.18	20250115	785	2.80	20250203	1349	-40.18	20250115	589	37.01	20241204	0.08	N	001210	500	287 억	7490963	N	N	0	N	N
63	20250218	110117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	809	-9	5	-1.10	19967491	24758	8.03	813	816	804	1063	573	818	806.51	13.03	-999	849	833	817	801	785	841	809	287	245	500	570	1	1	57472957	465	-1.81	0.62	12	0.04	-448.00	1313.00	1349	20250115	-40.03	589	20241204	37.35	1349	-40.03	20250115	785	3.06	20250203	1349	-40.03	20250115	589	37.35	20241204	0.08	N	001210	500	287 억	7490963	N	N	0	N	N
64	20250218	100116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	811	-7	5	-0.86	11322747	14029	4.55	813	816	804	1063	573	818	807.10	13.03	193	849	833	817	801	785	841	809	287	245	500	570	1	1	57472957	466	-1.81	0.62	12	0.02	-448.00	1313.00	1349	20250115	-39.88	589	20241204	37.69	1349	-39.88	20250115	785	3.31	20250203	1349	-39.88	20250115	589	37.69	20241204	0.08	N	001210	500	287 억	7490963	N	N	0	N	N
65	20250218	090117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	810	-8	5	-0.98	225555	278	0.09	813	813	810	1063	573	818	811.35	13.03	-18	849	833	817	801	785	841	809	287	245	500	570	1	1	57472957	466	-1.81	0.62	12	0.00	-448.00	1313.00	1349	20250115	-39.96	589	20241204	37.52	1349	-39.96	20250115	785	3.18	20250203	1349	-39.96	20250115	589	37.52	20241204	0.08	N	001210	500	287 억	7490963	N	N	0	N	N
66	20250217	160116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	818	-6	5	-0.73	248978157	306363	89.64	811	833	801	1071	577	824	812.69	13.01	12088	858	840	820	802	782	831	793	287	247	500	570	1	1	57472957	470	-1.83	0.62	12	0.53	-448.00	1313.00	1349	20250115	-39.36	589	20241204	38.88	1349	-39.36	20250115	785	4.20	20250203	1349	-39.36	20250115	589	38.88	20241204	0.08	N	001210	500	287 억	7478924	N	N	1	N	N
67	20250217	150117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	817	-7	5	-0.85	233208146	287045	83.99	811	833	801	1071	577	824	812.44	13.01	17907	858	840	820	802	782	831	793	287	247	500	570	1	1	57472957	470	-1.82	0.62	12	0.50	-448.00	1313.00	1349	20250115	-39.44	589	20241204	38.71	1349	-39.44	20250115	785	4.08	20250203	1349	-39.44	20250115	589	38.71	20241204	0.08	N	001210	500	287 억	7478924	N	N	1	N	N
68	20250217	140116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	816	-8	5	-0.97	201103441	247749	72.49	811	833	801	1071	577	824	811.72	13.01	12916	858	840	820	802	782	831	793	287	247	500	570	1	1	57472957	469	-1.82	0.62	12	0.43	-448.00	1313.00	1349	20250115	-39.51	589	20241204	38.54	1349	-39.51	20250115	785	3.95	20250203	1349	-39.51	20250115	589	38.54	20241204	0.08	N	001210	500	287 억	7478924	N	N	1	N	N
69	20250217	130117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	814	-10	5	-1.21	190935163	235346	68.86	811	833	801	1071	577	824	811.30	13.01	16318	858	840	820	802	782	831	793	287	247	500	570	1	1	57472957	468	-1.82	0.62	12	0.41	-448.00	1313.00	1349	20250115	-39.66	589	20241204	38.20	1349	-39.66	20250115	785	3.69	20250203	1349	-39.66	20250115	589	38.20	20241204	0.08	N	001210	500	287 억	7478924	N	N	1	N	N
70	20250217	120117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	822	-2	5	-0.24	173696452	214244	62.69	811	833	801	1071	577	824	810.74	13.01	13705	858	840	820	802	782	831	793	287	247	500	570	1	1	57472957	472	-1.83	0.63	12	0.37	-448.00	1313.00	1349	20250115	-39.07	589	20241204	39.56	1349	-39.07	20250115	785	4.71	20250203	1349	-39.07	20250115	589	39.56	20241204	0.08	N	001210	500	287 억	7478924	N	N	1	N	N
71	20250217	110117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	826	2	2	0.24	149923585	185484	54.27	811	826	801	1071	577	824	808.28	13.01	4789	858	840	820	802	782	831	793	287	247	500	570	1	1	57472957	475	-1.84	0.63	12	0.32	-448.00	1313.00	1349	20250115	-38.77	589	20241204	40.24	1349	-38.77	20250115	785	5.22	20250203	1349	-38.77	20250115	589	40.24	20241204	0.08	N	001210	500	287 억	7478924	N	N	1	N	N
72	20250217	100117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	809	-15	5	-1.82	117444349	145730	42.64	811	824	801	1071	577	824	805.90	13.01	-11261	858	840	820	802	782	831	793	287	247	500	570	1	1	57472957	465	-1.81	0.62	12	0.25	-448.00	1313.00	1349	20250115	-40.03	589	20241204	37.35	1349	-40.03	20250115	785	3.06	20250203	1349	-40.03	20250115	589	37.35	20241204	0.08	N	001210	500	287 억	7478924	N	N	1	N	N
73	20250217	090116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	824	0	3	0.00	12492034	15407	4.51	811	824	805	1071	577	824	810.80	13.01	-10278	858	840	820	802	782	831	793	287	247	500	570	1	1	57472957	474	-1.84	0.63	12	0.03	-448.00	1313.00	1349	20250115	-38.92	589	20241204	39.90	1349	-38.92	20250115	785	4.97	20250203	1349	-38.92	20250115	589	39.90	20241204	0.08	N	001210	500	287 억	7478924	N	N	1	N	N
74	20250214	160116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	824	-15	5	-1.79	261159135	321748	177.95	838	838	800	1090	588	839	811.69	13.05	-60566	871	855	829	813	787	863	821	287	251	500	580	1	1	57472957	474	-1.84	0.63	12	0.56	-448.00	1313.00	1349	20250115	-38.92	589	20241204	39.90	1349	-38.92	20250115	785	4.97	20250203	1349	-38.92	20250115	589	39.90	20241204	0.07	N	001210	500	287 억	7502111	N	N	1	N	N
75	20250214	150116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	824	-15	5	-1.79	216197434	266779	147.54	838	838	800	1090	588	839	810.40	13.05	-45403	871	855	829	813	787	863	821	287	251	500	580	1	1	57472957	474	-1.84	0.63	12	0.46	-448.00	1313.00	1349	20250115	-38.92	589	20241204	39.90	1349	-38.92	20250115	785	4.97	20250203	1349	-38.92	20250115	589	39.90	20241204	0.07	N	001210	500	287 억	7502111	N	N	28	N	N
76	20250214	140116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	808	-31	5	-3.69	130214022	160094	88.54	838	838	807	1090	588	839	813.36	13.05	-31252	871	855	829	813	787	863	821	287	251	500	580	1	1	57472957	464	-1.80	0.62	12	0.28	-448.00	1313.00	1349	20250115	-40.10	589	20241204	37.18	1349	-40.10	20250115	785	2.93	20250203	1349	-40.10	20250115	589	37.18	20241204	0.07	N	001210	500	287 억	7502111	N	N	28	N	N
77	20250214	130116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	809	-30	5	-3.58	87492719	107222	59.30	838	838	807	1090	588	839	816.00	13.05	-21739	871	855	829	813	787	863	821	287	251	500	580	1	1	57472957	465	-1.81	0.62	12	0.19	-448.00	1313.00	1349	20250115	-40.03	589	20241204	37.35	1349	-40.03	20250115	785	3.06	20250203	1349	-40.03	20250115	589	37.35	20241204	0.07	N	001210	500	287 억	7502111	N	N	28	N	N
78	20250214	120116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	812	-27	5	-3.22	73906090	90453	50.03	838	838	807	1090	588	839	817.07	13.05	-19215	871	855	829	813	787	863	821	287	251	500	580	1	1	57472957	467	-1.81	0.62	12	0.16	-448.00	1313.00	1349	20250115	-39.81	589	20241204	37.86	1349	-39.81	20250115	785	3.44	20250203	1349	-39.81	20250115	589	37.86	20241204	0.07	N	001210	500	287 억	7502111	N	N	28	N	N
79	20250214	110116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	814	-25	5	-2.98	68509394	83798	46.35	838	838	807	1090	588	839	817.55	13.05	-17750	871	855	829	813	787	863	821	287	251	500	580	1	1	57472957	468	-1.82	0.62	12	0.15	-448.00	1313.00	1349	20250115	-39.66	589	20241204	38.20	1349	-39.66	20250115	785	3.69	20250203	1349	-39.66	20250115	589	38.20	20241204	0.07	N	001210	500	287 억	7502111	N	N	28	N	N
80	20250214	100117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	819	-20	5	-2.38	33383230	40438	22.36	838	838	813	1090	588	839	825.54	13.05	-11307	871	855	829	813	787	863	821	287	251	500	580	1	1	57472957	471	-1.83	0.62	12	0.07	-448.00	1313.00	1349	20250115	-39.29	589	20241204	39.05	1349	-39.29	20250115	785	4.33	20250203	1349	-39.29	20250115	589	39.05	20241204	0.07	N	001210	500	287 억	7502111	N	N	28	N	N
81	20250214	090117	57	100.00	KOSPI	전기·전자	N	N	N	N	N	838	-1	5	-0.12	1093121	1307	0.72	838	838	835	1090	588	839	836.36	13.05	-803	871	855	829	813	787	863	821	287	251	500	580	1	1	57472957	482	-1.87	0.64	12	0.00	-448.00	1313.00	1349	20250115	-37.88	589	20241204	42.28	1349	-37.88	20250115	785	6.75	20250203	1349	-37.88	20250115	589	42.28	20241204	0.07	N	001210	500	287 억	7502111	N	N	28	N	N
82	20250213	160116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	839	19	2	2.32	147554878	180718	86.71	819	845	803	1066	574	820	816.48	13.02	17445	841	830	815	804	789	836	810	287	246	500	570	1	1	57472957	482	-1.87	0.64	12	0.31	-448.00	1313.00	1349	20250115	-37.81	589	20241204	42.44	1349	-37.81	20250115	785	6.88	20250203	1349	-37.81	20250115	589	42.44	20241204	0.01	N	001210	500	287 억	7484530	N	N	28	N	N
83	20250213	150116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	835	15	2	1.83	129966054	159738	76.64	819	835	803	1066	574	820	813.62	13.02	21155	841	830	815	804	789	836	810	287	246	500	570	1	1	57472957	480	-1.86	0.64	12	0.28	-448.00	1313.00	1349	20250115	-38.10	589	20241204	41.77	1349	-38.10	20250115	785	6.37	20250203	1349	-38.10	20250115	589	41.77	20241204	0.01	N	001210	500	287 억	7484530	N	N	13	N	N
84	20250213	140116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	814	-6	5	-0.73	67679627	83626	40.12	819	819	803	1066	574	820	809.31	13.02	10865	841	830	815	804	789	836	810	287	246	500	570	1	1	57472957	468	-1.82	0.62	12	0.15	-448.00	1313.00	1349	20250115	-39.66	589	20241204	38.20	1349	-39.66	20250115	785	3.69	20250203	1349	-39.66	20250115	589	38.20	20241204	0.01	N	001210	500	287 억	7484530	N	N	13	N	N
85	20250213	130116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	809	-11	5	-1.34	55888533	69033	33.12	819	819	803	1066	574	820	809.59	13.02	11765	841	830	815	804	789	836	810	287	246	500	570	1	1	57472957	465	-1.81	0.62	12	0.12	-448.00	1313.00	1349	20250115	-40.03	589	20241204	37.35	1349	-40.03	20250115	785	3.06	20250203	1349	-40.03	20250115	589	37.35	20241204	0.01	N	001210	500	287 억	7484530	N	N	13	N	N
86	20250213	120116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	815	-5	5	-0.61	46630415	57613	27.64	819	819	803	1066	574	820	809.37	13.02	8014	841	830	815	804	789	836	810	287	246	500	570	1	1	57472957	468	-1.82	0.62	12	0.10	-448.00	1313.00	1349	20250115	-39.58	589	20241204	38.37	1349	-39.58	20250115	785	3.82	20250203	1349	-39.58	20250115	589	38.37	20241204	0.01	N	001210	500	287 억	7484530	N	N	13	N	N
87	20250213	110116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	808	-12	5	-1.46	34270558	42349	20.32	819	819	803	1066	574	820	809.24	13.02	4799	841	830	815	804	789	836	810	287	246	500	570	1	1	57472957	464	-1.80	0.62	12	0.07	-448.00	1313.00	1349	20250115	-40.10	589	20241204	37.18	1349	-40.10	20250115	785	2.93	20250203	1349	-40.10	20250115	589	37.18	20241204	0.01	N	001210	500	287 억	7484530	N	N	13	N	N
88	20250213	100116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	810	-10	5	-1.22	19926931	24646	11.82	819	819	803	1066	574	820	808.53	13.02	1444	841	830	815	804	789	836	810	287	246	500	570	1	1	57472957	466	-1.81	0.62	12	0.04	-448.00	1313.00	1349	20250115	-39.96	589	20241204	37.52	1349	-39.96	20250115	785	3.18	20250203	1349	-39.96	20250115	589	37.52	20241204	0.01	N	001210	500	287 억	7484530	N	N	13	N	N
89	20250213	090116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	818	-2	5	-0.24	393711	481	0.23	819	819	818	1066	574	820	818.53	13.02	-37	841	830	815	804	789	836	810	287	246	500	570	1	1	57472957	470	-1.83	0.62	12	0.00	-448.00	1313.00	1349	20250115	-39.36	589	20241204	38.88	1349	-39.36	20250115	785	4.20	20250203	1349	-39.36	20250115	589	38.88	20241204	0.01	N	001210	500	287 억	7484530	N	N	13	N	N
90	20250212	160116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	820	2	2	0.24	167474573	206700	68.97	818	826	800	1063	573	818	810.02	13.03	-12265	841	829	809	797	777	835	803	287	245	500	570	1	1	57472957	471	-1.83	0.62	12	0.36	-448.00	1313.00	1349	20250115	-39.21	589	20241204	39.22	1349	-39.21	20250115	785	4.46	20250203	1349	-39.21	20250115	589	39.22	20241204	0.10	N	001210	500	287 억	7490905	N	N	13	N	N
91	20250212	150116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	813	-5	5	-0.61	140848541	174099	58.09	818	826	800	1063	573	818	809.01	13.03	-12939	841	829	809	797	777	835	803	287	245	500	570	1	1	57472957	467	-1.81	0.62	12	0.30	-448.00	1313.00	1349	20250115	-39.73	589	20241204	38.03	1349	-39.73	20250115	785	3.57	20250203	1349	-39.73	20250115	589	38.03	20241204	0.10	N	001210	500	287 억	7490905	N	N	0	N	N
92	20250212	140116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	815	-3	5	-0.37	106352386	131451	43.86	818	826	800	1063	573	818	809.06	13.03	-19270	841	829	809	797	777	835	803	287	245	500	570	1	1	57472957	468	-1.82	0.62	12	0.23	-448.00	1313.00	1349	20250115	-39.58	589	20241204	38.37	1349	-39.58	20250115	785	3.82	20250203	1349	-39.58	20250115	589	38.37	20241204	0.10	N	001210	500	287 억	7490905	N	N	0	N	N
93	20250212	130116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	811	-7	5	-0.86	71838978	88791	29.63	818	826	800	1063	573	818	809.08	13.03	-16209	841	829	809	797	777	835	803	287	245	500	570	1	1	57472957	466	-1.81	0.62	12	0.15	-448.00	1313.00	1349	20250115	-39.88	589	20241204	37.69	1349	-39.88	20250115	785	3.31	20250203	1349	-39.88	20250115	589	37.69	20241204	0.10	N	001210	500	287 억	7490905	N	N	0	N	N
94	20250212	120116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	811	-7	5	-0.86	69116147	85426	28.50	818	826	800	1063	573	818	809.08	13.03	-16072	841	829	809	797	777	835	803	287	245	500	570	1	1	57472957	466	-1.81	0.62	12	0.15	-448.00	1313.00	1349	20250115	-39.88	589	20241204	37.69	1349	-39.88	20250115	785	3.31	20250203	1349	-39.88	20250115	589	37.69	20241204	0.10	N	001210	500	287 억	7490905	N	N	0	N	N
95	20250212	110116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	814	-4	5	-0.49	48791802	60411	20.16	818	826	800	1063	573	818	807.66	13.03	-15571	841	829	809	797	777	835	803	287	245	500	570	1	1	57472957	468	-1.82	0.62	12	0.11	-448.00	1313.00	1349	20250115	-39.66	589	20241204	38.20	1349	-39.66	20250115	785	3.69	20250203	1349	-39.66	20250115	589	38.20	20241204	0.10	N	001210	500	287 억	7490905	N	N	0	N	N
96	20250212	100116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	813	-5	5	-0.61	37954491	47012	15.69	818	826	800	1063	573	818	807.34	13.03	-9406	841	829	809	797	777	835	803	287	245	500	570	1	1	57472957	467	-1.81	0.62	12	0.08	-448.00	1313.00	1349	20250115	-39.73	589	20241204	38.03	1349	-39.73	20250115	785	3.57	20250203	1349	-39.73	20250115	589	38.03	20241204	0.10	N	001210	500	287 억	7490905	N	N	0	N	N
97	20250212	090116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	826	8	2	0.98	170481	208	0.07	818	826	818	1063	573	818	819.62	13.03	7	841	829	809	797	777	835	803	287	245	500	570	1	1	57472957	475	-1.84	0.63	12	0.00	-448.00	1313.00	1349	20250115	-38.77	589	20241204	40.24	1349	-38.77	20250115	785	5.22	20250203	1349	-38.77	20250115	589	40.24	20241204	0.10	N	001210	500	287 억	7490905	N	N	0	N	N
98	20250211	160115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	818	20	2	2.51	240357135	298085	50.48	811	821	789	1037	559	798	806.25	12.99	22624	874	835	812	773	750	824	762	287	239	500	550	1	1	57472957	470	-1.83	0.62	12	0.52	-448.00	1313.00	1349	20250115	-39.36	589	20241204	38.88	1349	-39.36	20250115	785	4.20	20250203	1349	-39.36	20250115	589	38.88	20241204	0.12	N	001210	500	287 억	7467875	N	N	0	N	N
99	20250211	150116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	814	16	2	2.01	213820541	265591	44.98	811	821	789	1037	559	798	805.07	12.99	18033	874	835	812	773	750	824	762	287	239	500	550	1	1	57472957	468	-1.82	0.62	12	0.46	-448.00	1313.00	1349	20250115	-39.66	589	20241204	38.20	1349	-39.66	20250115	785	3.69	20250203	1349	-39.66	20250115	589	38.20	20241204	0.12	N	001210	500	287 억	7467875	N	N	0	N	N
100	20250211	140116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	796	-2	5	-0.25	164334223	204542	34.64	811	821	789	1037	559	798	803.43	12.99	8515	874	835	812	773	750	824	762	287	239	500	550	1	1	57472957	457	-1.78	0.61	12	0.36	-448.00	1313.00	1349	20250115	-40.99	589	20241204	35.14	1349	-40.99	20250115	785	1.40	20250203	1349	-40.99	20250115	589	35.14	20241204	0.12	N	001210	500	287 억	7467875	N	N	0	N	N
101	20250211	130115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	804	6	2	0.75	132984964	165245	27.98	811	821	789	1037	559	798	804.77	12.99	5964	874	835	812	773	750	824	762	287	239	500	550	1	1	57472957	462	-1.79	0.61	12	0.29	-448.00	1313.00	1349	20250115	-40.40	589	20241204	36.50	1349	-40.40	20250115	785	2.42	20250203	1349	-40.40	20250115	589	36.50	20241204	0.12	N	001210	500	287 억	7467875	N	N	0	N	N
102	20250211	120116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	809	11	2	1.38	119091902	147962	25.06	811	821	789	1037	559	798	804.88	12.99	5792	874	835	812	773	750	824	762	287	239	500	550	1	1	57472957	465	-1.81	0.62	12	0.26	-448.00	1313.00	1349	20250115	-40.03	589	20241204	37.35	1349	-40.03	20250115	785	3.06	20250203	1349	-40.03	20250115	589	37.35	20241204	0.12	N	001210	500	287 억	7467875	N	N	0	N	N
103	20250211	110115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	807	9	2	1.13	99676502	123877	20.98	811	821	789	1037	559	798	804.64	12.99	1838	874	835	812	773	750	824	762	287	239	500	550	1	1	57472957	464	-1.80	0.61	12	0.22	-448.00	1313.00	1349	20250115	-40.18	589	20241204	37.01	1349	-40.18	20250115	785	2.80	20250203	1349	-40.18	20250115	589	37.01	20241204	0.12	N	001210	500	287 억	7467875	N	N	0	N	N
104	20250211	100116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	812	14	2	1.75	91357895	113586	19.24	811	821	789	1037	559	798	804.31	12.99	2273	874	835	812	773	750	824	762	287	239	500	550	1	1	57472957	467	-1.81	0.62	12	0.20	-448.00	1313.00	1349	20250115	-39.81	589	20241204	37.86	1349	-39.81	20250115	785	3.44	20250203	1349	-39.81	20250115	589	37.86	20241204	0.12	N	001210	500	287 억	7467875	N	N	0	N	N
105	20250211	090115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	806	8	2	1.00	9159733	11457	1.94	811	811	797	1037	559	798	799.49	12.99	-2889	874	835	812	773	750	824	762	287	239	500	550	1	1	57472957	463	-1.80	0.61	12	0.02	-448.00	1313.00	1349	20250115	-40.25	589	20241204	36.84	1349	-40.25	20250115	785	2.68	20250203	1349	-40.25	20250115	589	36.84	20241204	0.12	N	001210	500	287 억	7467875	N	N	0	N	N
106	20250210	160116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	798	-42	5	-5.00	478167686	588716	160.79	834	851	789	1092	588	840	812.22	13.03	-18379	907	873	856	822	805	865	814	287	252	500	580	1	1	57472957	459	-1.78	0.61	12	1.02	-448.00	1313.00	1349	20250115	-40.85	589	20241204	35.48	1349	-40.85	20250115	785	1.66	20250203	1349	-40.85	20250115	589	35.48	20241204	0.05	N	001210	500	287 억	7489812	N	N	0	N	N
107	20250210	150115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	806	-34	5	-4.05	456262147	561326	153.31	834	851	789	1092	588	840	812.83	13.03	-9685	907	873	856	822	805	865	814	287	252	500	580	1	1	57472957	463	-1.80	0.61	12	0.98	-448.00	1313.00	1349	20250115	-40.25	589	20241204	36.84	1349	-40.25	20250115	785	2.68	20250203	1349	-40.25	20250115	589	36.84	20241204	0.05	N	001210	500	287 억	7489812	N	N	0	N	N
108	20250210	140116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	803	-37	5	-4.40	399478277	490608	134.00	834	851	789	1092	588	840	814.25	13.03	-2505	907	873	856	822	805	865	814	287	252	500	580	1	1	57472957	462	-1.79	0.61	12	0.85	-448.00	1313.00	1349	20250115	-40.47	589	20241204	36.33	1349	-40.47	20250115	785	2.29	20250203	1349	-40.47	20250115	589	36.33	20241204	0.05	N	001210	500	287 억	7489812	N	N	0	N	N
109	20250210	130116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	824	-16	5	-1.90	190000939	229207	62.60	834	851	817	1092	588	840	828.95	13.03	-12167	907	873	856	822	805	865	814	287	252	500	580	1	1	57472957	474	-1.84	0.63	12	0.40	-448.00	1313.00	1349	20250115	-38.92	589	20241204	39.90	1349	-38.92	20250115	785	4.97	20250203	1349	-38.92	20250115	589	39.90	20241204	0.05	N	001210	500	287 억	7489812	N	N	0	N	N
110	20250210	120116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	825	-15	5	-1.79	154020876	185247	50.60	834	851	817	1092	588	840	831.44	13.03	-12458	907	873	856	822	805	865	814	287	252	500	580	1	1	57472957	474	-1.84	0.63	12	0.32	-448.00	1313.00	1349	20250115	-38.84	589	20241204	40.07	1349	-38.84	20250115	785	5.10	20250203	1349	-38.84	20250115	589	40.07	20241204	0.05	N	001210	500	287 억	7489812	N	N	0	N	N
111	20250210	110115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	831	-9	5	-1.07	128217367	153853	42.02	834	851	819	1092	588	840	833.38	13.03	-12406	907	873	856	822	805	865	814	287	252	500	580	1	1	57472957	478	-1.85	0.63	12	0.27	-448.00	1313.00	1349	20250115	-38.40	589	20241204	41.09	1349	-38.40	20250115	785	5.86	20250203	1349	-38.40	20250115	589	41.09	20241204	0.05	N	001210	500	287 억	7489812	N	N	0	N	N
112	20250210	100115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	829	-11	5	-1.31	93142284	111562	30.47	834	851	819	1092	588	840	834.89	13.03	-15737	907	873	856	822	805	865	814	287	252	500	580	1	1	57472957	476	-1.85	0.63	12	0.19	-448.00	1313.00	1349	20250115	-38.55	589	20241204	40.75	1349	-38.55	20250115	785	5.61	20250203	1349	-38.55	20250115	589	40.75	20241204	0.05	N	001210	500	287 억	7489812	N	N	0	N	N
113	20250210	090116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	834	-6	5	-0.71	2149810	2577	0.70	834	838	834	1092	588	840	834.23	13.03	179	907	873	856	822	805	865	814	287	252	500	580	1	1	57472957	479	-1.86	0.64	12	0.00	-448.00	1313.00	1349	20250115	-38.18	589	20241204	41.60	1349	-38.18	20250115	785	6.24	20250203	1349	-38.18	20250115	589	41.60	20241204	0.05	N	001210	500	287 억	7489812	N	N	0	N	N
114	20250207	160115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	840	-42	5	-4.76	311192094	364045	49.61	882	890	839	1146	618	882	854.82	13.21	-107659	944	913	868	837	792	928	852	287	264	500	610	1	1	57472957	483	-1.88	0.64	12	0.63	-448.00	1313.00	1349	20250115	-37.73	589	20241204	42.61	1349	-37.73	20250115	785	7.01	20250203	1349	-37.73	20250115	589	42.61	20241204	0.05	N	001210	500	287 억	7593011	N	N	14	N	N
115	20250207	150115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	858	-24	5	-2.72	231459892	269676	36.75	882	890	845	1146	618	882	858.29	13.21	-84353	944	913	868	837	792	928	852	287	264	500	610	1	1	57472957	493	-1.92	0.65	12	0.47	-448.00	1313.00	1349	20250115	-36.40	589	20241204	45.67	1349	-36.40	20250115	785	9.30	20250203	1349	-36.40	20250115	589	45.67	20241204	0.05	N	001210	500	287 억	7593011	N	N	14	N	N
116	20250207	140115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	867	-15	5	-1.70	168736235	196521	26.78	882	890	845	1146	618	882	858.62	13.21	-67452	944	913	868	837	792	928	852	287	264	500	610	1	1	57472957	498	-1.94	0.66	12	0.34	-448.00	1313.00	1349	20250115	-35.73	589	20241204	47.20	1349	-35.73	20250115	785	10.45	20250203	1349	-35.73	20250115	589	47.20	20241204	0.05	N	001210	500	287 억	7593011	N	N	14	N	N
117	20250207	130116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	855	-27	5	-3.06	147703373	172023	23.44	882	890	845	1146	618	882	858.63	13.21	-64961	944	913	868	837	792	928	852	287	264	500	610	1	1	57472957	491	-1.91	0.65	12	0.30	-448.00	1313.00	1349	20250115	-36.62	589	20241204	45.16	1349	-36.62	20250115	785	8.92	20250203	1349	-36.62	20250115	589	45.16	20241204	0.05	N	001210	500	287 억	7593011	N	N	14	N	N
118	20250207	120115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	856	-26	5	-2.95	143257172	166825	22.73	882	890	845	1146	618	882	858.73	13.21	-64598	944	913	868	837	792	928	852	287	264	500	610	1	1	57472957	492	-1.91	0.65	12	0.29	-448.00	1313.00	1349	20250115	-36.55	589	20241204	45.33	1349	-36.55	20250115	785	9.04	20250203	1349	-36.55	20250115	589	45.33	20241204	0.05	N	001210	500	287 억	7593011	N	N	14	N	N
119	20250207	110116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	867	-15	5	-1.70	126981973	147828	20.14	882	890	845	1146	618	882	858.98	13.21	-52365	944	913	868	837	792	928	852	287	264	500	610	1	1	57472957	498	-1.94	0.66	12	0.26	-448.00	1313.00	1349	20250115	-35.73	589	20241204	47.20	1349	-35.73	20250115	785	10.45	20250203	1349	-35.73	20250115	589	47.20	20241204	0.05	N	001210	500	287 억	7593011	N	N	14	N	N
120	20250207	100115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	852	-30	5	-3.40	85711470	99774	13.60	882	890	845	1146	618	882	859.06	13.21	-32281	944	913	868	837	792	928	852	287	264	500	610	1	1	57472957	490	-1.90	0.65	12	0.17	-448.00	1313.00	1349	20250115	-36.84	589	20241204	44.65	1349	-36.84	20250115	785	8.54	20250203	1349	-36.84	20250115	589	44.65	20241204	0.05	N	001210	500	287 억	7593011	N	N	14	N	N
121	20250207	090116	57	100.00	KOSPI	전기·전자	N	N	N	N	N	890	8	2	0.91	5718228	6483	0.88	882	890	879	1146	618	882	882.03	13.21	-2124	944	913	868	837	792	928	852	287	264	500	610	1	1	57472957	512	-1.99	0.68	12	0.01	-448.00	1313.00	1349	20250115	-34.03	589	20241204	51.10	1349	-34.03	20250115	785	13.38	20250203	1349	-34.03	20250115	589	51.10	20241204	0.05	N	001210	500	287 억	7593011	N	N	14	N	N
122	20250206	160115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	882	54	2	6.52	640299843	733645	141.30	837	899	823	1076	580	828	872.76	12.94	159819	856	842	821	807	786	831	796	287	248	500	570	1	1	57472957	507	-1.97	0.67	12	1.28	-448.00	1313.00	1349	20250115	-34.62	589	20241204	49.75	1349	-34.62	20250115	785	12.36	20250203	1349	-34.62	20250115	589	49.75	20241204	0.05	N	001210	500	287 억	7439832	N	N	14	N	N
123	20250206	150115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	883	55	2	6.64	622821426	713825	137.49	837	899	823	1076	580	828	872.51	12.94	153499	856	842	821	807	786	831	796	287	248	500	570	1	1	57472957	507	-1.97	0.67	12	1.24	-448.00	1313.00	1349	20250115	-34.54	589	20241204	49.92	1349	-34.54	20250115	785	12.48	20250203	1349	-34.54	20250115	589	49.92	20241204	0.05	N	001210	500	287 억	7439832	N	N	17	N	N
124	20250206	140115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	882	54	2	6.52	595944229	683423	131.63	837	899	823	1076	580	828	872.00	12.94	147466	856	842	821	807	786	831	796	287	248	500	570	1	1	57472957	507	-1.97	0.67	12	1.19	-448.00	1313.00	1349	20250115	-34.62	589	20241204	49.75	1349	-34.62	20250115	785	12.36	20250203	1349	-34.62	20250115	589	49.75	20241204	0.05	N	001210	500	287 억	7439832	N	N	17	N	N
125	20250206	130114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	875	47	2	5.68	561429407	644187	124.07	837	899	823	1076	580	828	871.53	12.94	131770	856	842	821	807	786	831	796	287	248	500	570	1	1	57472957	503	-1.95	0.67	12	1.12	-448.00	1313.00	1349	20250115	-35.14	589	20241204	48.56	1349	-35.14	20250115	785	11.46	20250203	1349	-35.14	20250115	589	48.56	20241204	0.05	N	001210	500	287 억	7439832	N	N	17	N	N
126	20250206	120114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	867	39	2	4.71	512061325	587374	113.13	837	899	823	1076	580	828	871.78	12.94	134198	856	842	821	807	786	831	796	287	248	500	570	1	1	57472957	498	-1.94	0.66	12	1.02	-448.00	1313.00	1349	20250115	-35.73	589	20241204	47.20	1349	-35.73	20250115	785	10.45	20250203	1349	-35.73	20250115	589	47.20	20241204	0.05	N	001210	500	287 억	7439832	N	N	17	N	N
127	20250206	110113	57	100.00	KOSPI	전기·전자	N	N	N	N	N	876	48	2	5.80	449553778	514835	99.16	837	899	823	1076	580	828	873.20	12.94	130686	856	842	821	807	786	831	796	287	248	500	570	1	1	57472957	503	-1.96	0.67	12	0.90	-448.00	1313.00	1349	20250115	-35.06	589	20241204	48.73	1349	-35.06	20250115	785	11.59	20250203	1349	-35.06	20250115	589	48.73	20241204	0.05	N	001210	500	287 억	7439832	N	N	17	N	N
128	20250206	100114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	884	56	2	6.76	217115860	252688	48.67	837	884	823	1076	580	828	859.23	12.94	103752	856	842	821	807	786	831	796	287	248	500	570	1	1	57472957	508	-1.97	0.67	12	0.44	-448.00	1313.00	1349	20250115	-34.47	589	20241204	50.08	1349	-34.47	20250115	785	12.61	20250203	1349	-34.47	20250115	589	50.08	20241204	0.05	N	001210	500	287 억	7439832	N	N	17	N	N
129	20250206	090114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	835	7	2	0.85	1448358	1740	0.34	837	837	828	1076	580	828	832.39	12.94	-1200	856	842	821	807	786	831	796	287	248	500	570	1	1	57472957	480	-1.86	0.64	12	0.00	-448.00	1313.00	1349	20250115	-38.10	589	20241204	41.77	1349	-38.10	20250115	785	6.37	20250203	1349	-38.10	20250115	589	41.77	20241204	0.05	N	001210	500	287 억	7439832	N	N	17	N	N
130	20250205	160115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	828	7	2	0.85	425194870	519139	256.91	830	835	800	1067	575	821	819.04	12.82	71779	858	839	826	807	794	833	801	287	246	500	570	1	1	57472957	476	-1.85	0.63	12	0.90	-448.00	1313.00	1349	20250115	-38.62	589	20241204	40.58	1349	-38.62	20250115	785	5.48	20250203	1349	-38.62	20250115	589	40.58	20241204	0.03	N	001210	500	287 억	7369998	N	N	17	N	N
131	20250205	150114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	826	5	2	0.61	404669921	494248	244.59	830	835	800	1067	575	821	818.76	12.82	71481	858	839	826	807	794	833	801	287	246	500	570	1	1	57472957	475	-1.84	0.63	12	0.86	-448.00	1313.00	1349	20250115	-38.77	589	20241204	40.24	1349	-38.77	20250115	785	5.22	20250203	1349	-38.77	20250115	589	40.24	20241204	0.03	N	001210	500	287 억	7369998	N	N	14	N	N
132	20250205	140114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	823	2	2	0.24	347682645	424962	210.30	830	835	800	1067	575	821	818.15	12.82	75986	858	839	826	807	794	833	801	287	246	500	570	1	1	57472957	473	-1.84	0.63	12	0.74	-448.00	1313.00	1349	20250115	-38.99	589	20241204	39.73	1349	-38.99	20250115	785	4.84	20250203	1349	-38.99	20250115	589	39.73	20241204	0.03	N	001210	500	287 억	7369998	N	N	14	N	N
133	20250205	130114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	802	-19	5	-2.31	145483436	179358	88.76	830	830	800	1067	575	821	811.13	12.82	3972	858	839	826	807	794	833	801	287	246	500	570	1	1	57472957	461	-1.79	0.61	12	0.31	-448.00	1313.00	1349	20250115	-40.55	589	20241204	36.16	1349	-40.55	20250115	785	2.17	20250203	1349	-40.55	20250115	589	36.16	20241204	0.03	N	001210	500	287 억	7369998	N	N	14	N	N
134	20250205	120115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	818	-3	5	-0.37	98971475	121654	60.20	830	830	801	1067	575	821	813.55	12.82	-2648	858	839	826	807	794	833	801	287	246	500	570	1	1	57472957	470	-1.83	0.62	12	0.21	-448.00	1313.00	1349	20250115	-39.36	589	20241204	38.88	1349	-39.36	20250115	785	4.20	20250203	1349	-39.36	20250115	589	38.88	20241204	0.03	N	001210	500	287 억	7369998	N	N	14	N	N
135	20250205	110114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	821	0	3	0.00	86948050	106955	52.93	830	830	801	1067	575	821	812.94	12.82	-11140	858	839	826	807	794	833	801	287	246	500	570	1	1	57472957	472	-1.83	0.63	12	0.19	-448.00	1313.00	1349	20250115	-39.14	589	20241204	39.39	1349	-39.14	20250115	785	4.59	20250203	1349	-39.14	20250115	589	39.39	20241204	0.03	N	001210	500	287 억	7369998	N	N	14	N	N
136	20250205	100114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	818	-3	5	-0.37	58558000	72257	35.76	830	830	801	1067	575	821	810.41	12.82	-3469	858	839	826	807	794	833	801	287	246	500	570	1	1	57472957	470	-1.83	0.62	12	0.13	-448.00	1313.00	1349	20250115	-39.36	589	20241204	38.88	1349	-39.36	20250115	785	4.20	20250203	1349	-39.36	20250115	589	38.88	20241204	0.03	N	001210	500	287 억	7369998	N	N	14	N	N
137	20250205	090115	57	100.00	KOSPI	전기·전자	N	N	N	N	N	821	0	3	0.00	4360654	5263	2.60	830	830	821	1067	575	821	828.55	12.82	-1791	858	839	826	807	794	833	801	287	246	500	570	1	1	57472957	472	-1.83	0.63	12	0.01	-448.00	1313.00	1349	20250115	-39.14	589	20241204	39.39	1349	-39.14	20250115	785	4.59	20250203	1349	-39.14	20250115	589	39.39	20241204	0.03	N	001210	500	287 억	7369998	N	N	14	N	N
138	20250204	160113	57	100.00	KOSPI	전기·전자	N	N	N	N	N	821	4	2	0.49	166042814	201657	28.39	845	845	813	1062	572	817	823.39	12.82	7025	878	847	816	785	754	832	770	287	245	500	570	1	1	57472957	472	-1.83	0.63	12	0.35	-448.00	1313.00	1349	20250115	-39.14	589	20241204	39.39	1349	-39.14	20250115	785	4.59	20250203	1349	-39.14	20250115	589	39.39	20241204	0.05	N	001210	500	287 억	7367816	N	N	14	N	N
139	20250204	150114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	817	0	3	0.00	148069828	179695	25.30	845	845	813	1062	572	817	824.01	12.82	8094	878	847	816	785	754	832	770	287	245	500	570	1	1	57472957	470	-1.82	0.62	12	0.31	-448.00	1313.00	1349	20250115	-39.44	589	20241204	38.71	1349	-39.44	20250115	785	4.08	20250203	1349	-39.44	20250115	589	38.71	20241204	0.05	N	001210	500	287 억	7367816	N	N	2	N	N
140	20250204	140114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	826	9	2	1.10	139989039	169846	23.91	845	845	813	1062	572	817	824.21	12.82	9169	878	847	816	785	754	832	770	287	245	500	570	1	1	57472957	475	-1.84	0.63	12	0.30	-448.00	1313.00	1349	20250115	-38.77	589	20241204	40.24	1349	-38.77	20250115	785	5.22	20250203	1349	-38.77	20250115	589	40.24	20241204	0.05	N	001210	500	287 억	7367816	N	N	2	N	N
141	20250204	130114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	825	8	2	0.98	118981197	144451	20.34	845	845	813	1062	572	817	823.68	12.82	-6248	878	847	816	785	754	832	770	287	245	500	570	1	1	57472957	474	-1.84	0.63	12	0.25	-448.00	1313.00	1349	20250115	-38.84	589	20241204	40.07	1349	-38.84	20250115	785	5.10	20250203	1349	-38.84	20250115	589	40.07	20241204	0.05	N	001210	500	287 억	7367816	N	N	2	N	N
142	20250204	120114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	824	7	2	0.86	118399695	143743	20.24	845	845	813	1062	572	817	823.69	12.82	-6605	878	847	816	785	754	832	770	287	245	500	570	1	1	57472957	474	-1.84	0.63	12	0.25	-448.00	1313.00	1349	20250115	-38.92	589	20241204	39.90	1349	-38.92	20250115	785	4.97	20250203	1349	-38.92	20250115	589	39.90	20241204	0.05	N	001210	500	287 억	7367816	N	N	2	N	N
143	20250204	110113	57	100.00	KOSPI	전기·전자	N	N	N	N	N	817	0	3	0.00	96198687	116795	16.44	845	845	814	1062	572	817	823.65	12.82	-5293	878	847	816	785	754	832	770	287	245	500	570	1	1	57472957	470	-1.82	0.62	12	0.20	-448.00	1313.00	1349	20250115	-39.44	589	20241204	38.71	1349	-39.44	20250115	785	4.08	20250203	1349	-39.44	20250115	589	38.71	20241204	0.05	N	001210	500	287 억	7367816	N	N	2	N	N
144	20250204	100114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	832	15	2	1.84	34970189	42247	5.95	845	845	818	1062	572	817	827.76	12.82	-3533	878	847	816	785	754	832	770	287	245	500	570	1	1	57472957	478	-1.86	0.63	12	0.07	-448.00	1313.00	1349	20250115	-38.32	589	20241204	41.26	1349	-38.32	20250115	785	5.99	20250203	1349	-38.32	20250115	589	41.26	20241204	0.05	N	001210	500	287 억	7367816	N	N	2	N	N
145	20250204	090114	57	100.00	KOSPI	전기·전자	N	N	N	N	N	839	22	2	2.69	404982	480	0.07	845	845	835	1062	572	817	843.71	12.82	-126	878	847	816	785	754	832	770	287	245	500	570	1	1	57472957	482	-1.87	0.64	12	0.00	-448.00	1313.00	1349	20250115	-37.81	589	20241204	42.44	1349	-37.81	20250115	785	6.88	20250203	1349	-37.81	20250115	589	42.44	20241204	0.05	N	001210	500	287 억	7367816	N	N	2	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History