KissMeData/011690/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2340	50	2	2.18	1219417995	524485	150.93	2225	2400	2215	2975	1605	2290	2324.96	0.38	502	2416	2352	2306	2242	2196	2330	2220	914	685	2500	1640	5	1	36574394	856	-260.00	0.84	12	1.43	-9.00	2788.00	4600	20240502	-49.13	1790	20250114	30.73	3290	-28.88	20250220	1790	30.73	20250114	4600	-49.13	20240502	1790	30.73	20250114	1.90	N	011690	2500	914 억	137642	N	N	0	N	N
3	20250228	150307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2335	45	2	1.97	1137891150	489627	140.90	2225	2400	2215	2975	1605	2290	2324.00	0.38	1624	2416	2352	2306	2242	2196	2330	2220	914	685	2500	1640	5	1	36574394	854	-259.44	0.84	12	1.34	-9.00	2788.00	4600	20240502	-49.24	1790	20250114	30.45	3290	-29.03	20250220	1790	30.45	20250114	4600	-49.24	20240502	1790	30.45	20250114	1.90	N	011690	2500	914 억	137642	N	N	0	N	N
4	20250228	140308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2330	40	2	1.75	1028829475	442572	127.36	2225	2400	2215	2975	1605	2290	2324.66	0.38	-990	2416	2352	2306	2242	2196	2330	2220	914	685	2500	1640	5	1	36574394	852	-258.89	0.84	12	1.21	-9.00	2788.00	4600	20240502	-49.35	1790	20250114	30.17	3290	-29.18	20250220	1790	30.17	20250114	4600	-49.35	20240502	1790	30.17	20250114	1.90	N	011690	2500	914 억	137642	N	N	0	N	N
5	20250228	130308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2320	30	2	1.31	978291670	420852	121.11	2225	2400	2215	2975	1605	2290	2324.55	0.38	1249	2416	2352	2306	2242	2196	2330	2220	914	685	2500	1640	5	1	36574394	849	-257.78	0.83	12	1.15	-9.00	2788.00	4600	20240502	-49.57	1790	20250114	29.61	3290	-29.48	20250220	1790	29.61	20250114	4600	-49.57	20240502	1790	29.61	20250114	1.90	N	011690	2500	914 억	137642	N	N	0	N	N
6	20250228	120306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2365	75	2	3.28	841298150	361858	104.13	2225	2400	2215	2975	1605	2290	2324.94	0.38	-7310	2416	2352	2306	2242	2196	2330	2220	914	685	2500	1640	5	1	36574394	865	-262.78	0.85	12	0.99	-9.00	2788.00	4600	20240502	-48.59	1790	20250114	32.12	3290	-28.12	20250220	1790	32.12	20250114	4600	-48.59	20240502	1790	32.12	20250114	1.90	N	011690	2500	914 억	137642	N	N	0	N	N
7	20250228	110307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2370	80	2	3.49	578337140	250949	72.21	2225	2385	2215	2975	1605	2290	2304.60	0.38	-15303	2416	2352	2306	2242	2196	2330	2220	914	685	2500	1640	5	1	36574394	867	-263.33	0.85	12	0.69	-9.00	2788.00	4600	20240502	-48.48	1790	20250114	32.40	3290	-27.96	20250220	1790	32.40	20250114	4600	-48.48	20240502	1790	32.40	20250114	1.90	N	011690	2500	914 억	137642	N	N	0	N	N
8	20250228	100306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2260	-30	5	-1.31	165888455	74017	21.30	2225	2275	2215	2975	1605	2290	2241.22	0.38	11982	2416	2352	2306	2242	2196	2330	2220	914	685	2500	1640	5	1	36574394	827	-251.11	0.81	12	0.20	-9.00	2788.00	4600	20240502	-50.87	1790	20250114	26.26	3290	-31.31	20250220	1790	26.26	20250114	4600	-50.87	20240502	1790	26.26	20250114	1.90	N	011690	2500	914 억	137642	N	N	0	N	N
9	20250228	090307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2225	-65	5	-2.84	55866680	25096	7.22	2225	2255	2215	2975	1605	2290	2226.12	0.38	1439	2416	2352	2306	2242	2196	2330	2220	914	685	2500	1640	5	1	36574394	814	-247.22	0.80	12	0.07	-9.00	2788.00	4600	20240502	-51.63	1790	20250114	24.30	3290	-32.37	20250220	1790	24.30	20250114	4600	-51.63	20240502	1790	24.30	20250114	1.90	N	011690	2500	914 억	137642	N	N	0	N	N
10	20250227	160307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2290	-65	5	-2.76	784888505	342071	150.07	2370	2370	2260	3060	1650	2355	2294.48	0.36	4973	2418	2386	2353	2321	2288	2370	2305	914	705	2500	1690	5	1	36574394	838	-254.44	0.82	12	0.94	-9.00	2788.00	4600	20240502	-50.22	1790	20250114	27.93	3290	-30.40	20250220	1790	27.93	20250114	4600	-50.22	20240502	1790	27.93	20250114	1.87	N	011690	2500	914 억	132195	N	N	0	N	N
11	20250227	150305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2280	-75	5	-3.18	700428265	305119	133.86	2370	2370	2260	3060	1650	2355	2295.53	0.36	-4679	2418	2386	2353	2321	2288	2370	2305	914	705	2500	1690	5	1	36574394	834	-253.33	0.82	12	0.83	-9.00	2788.00	4600	20240502	-50.43	1790	20250114	27.37	3290	-30.70	20250220	1790	27.37	20250114	4600	-50.43	20240502	1790	27.37	20250114	1.87	N	011690	2500	914 억	132195	N	N	0	N	N
12	20250227	140306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2320	-35	5	-1.49	629961530	274295	120.34	2370	2370	2260	3060	1650	2355	2296.59	0.36	-4318	2418	2386	2353	2321	2288	2370	2305	914	705	2500	1690	5	1	36574394	849	-257.78	0.83	12	0.75	-9.00	2788.00	4600	20240502	-49.57	1790	20250114	29.61	3290	-29.48	20250220	1790	29.61	20250114	4600	-49.57	20240502	1790	29.61	20250114	1.87	N	011690	2500	914 억	132195	N	N	0	N	N
13	20250227	130305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2290	-65	5	-2.76	515607845	224605	98.54	2370	2370	2260	3060	1650	2355	2295.53	0.36	1836	2418	2386	2353	2321	2288	2370	2305	914	705	2500	1690	5	1	36574394	838	-254.44	0.82	12	0.61	-9.00	2788.00	4600	20240502	-50.22	1790	20250114	27.93	3290	-30.40	20250220	1790	27.93	20250114	4600	-50.22	20240502	1790	27.93	20250114	1.87	N	011690	2500	914 억	132195	N	N	0	N	N
14	20250227	120304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2290	-65	5	-2.76	479170580	208672	91.55	2370	2370	2260	3060	1650	2355	2296.19	0.36	5187	2418	2386	2353	2321	2288	2370	2305	914	705	2500	1690	5	1	36574394	838	-254.44	0.82	12	0.57	-9.00	2788.00	4600	20240502	-50.22	1790	20250114	27.93	3290	-30.40	20250220	1790	27.93	20250114	4600	-50.22	20240502	1790	27.93	20250114	1.87	N	011690	2500	914 억	132195	N	N	0	N	N
15	20250227	110307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2280	-75	5	-3.18	432307270	188094	82.52	2370	2370	2260	3060	1650	2355	2298.26	0.36	9228	2418	2386	2353	2321	2288	2370	2305	914	705	2500	1690	5	1	36574394	834	-253.33	0.82	12	0.51	-9.00	2788.00	4600	20240502	-50.43	1790	20250114	27.37	3290	-30.70	20250220	1790	27.37	20250114	4600	-50.43	20240502	1790	27.37	20250114	1.87	N	011690	2500	914 억	132195	N	N	0	N	N
16	20250227	100316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2310	-45	5	-1.91	369124250	160456	70.39	2370	2370	2260	3060	1650	2355	2300.36	0.36	7296	2418	2386	2353	2321	2288	2370	2305	914	705	2500	1690	5	1	36574394	845	-256.67	0.83	12	0.44	-9.00	2788.00	4600	20240502	-49.78	1790	20250114	29.05	3290	-29.79	20250220	1790	29.05	20250114	4600	-49.78	20240502	1790	29.05	20250114	1.87	N	011690	2500	914 억	132195	N	N	0	N	N
17	20250227	090314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2335	-20	5	-0.85	17394550	7381	3.24	2370	2370	2335	3060	1650	2355	2356.74	0.36	-1347	2418	2386	2353	2321	2288	2370	2305	914	705	2500	1690	5	1	36574394	854	-259.44	0.84	12	0.02	-9.00	2788.00	4600	20240502	-49.24	1790	20250114	30.45	3290	-29.03	20250220	1790	30.45	20250114	4600	-49.24	20240502	1790	30.45	20250114	1.87	N	011690	2500	914 억	132195	N	N	0	N	N
18	20250226	160304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2355	-30	5	-1.26	527782400	224961	28.73	2360	2385	2320	3100	1670	2385	2346.10	0.37	-6949	2655	2520	2425	2290	2195	2587	2357	914	715	2500	1710	5	1	36574394	861	-261.67	0.84	12	0.62	-9.00	2788.00	4600	20240502	-48.80	1790	20250114	31.56	3290	-28.42	20250220	1790	31.56	20250114	4600	-48.80	20240502	1790	31.56	20250114	1.77	N	011690	2500	914 억	136529	N	N	0	N	N
19	20250226	150305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2345	-40	5	-1.68	470534000	200520	25.61	2360	2385	2320	3100	1670	2385	2346.56	0.37	-5424	2655	2520	2425	2290	2195	2587	2357	914	715	2500	1710	5	1	36574394	858	-260.56	0.84	12	0.55	-9.00	2788.00	4600	20240502	-49.02	1790	20250114	31.01	3290	-28.72	20250220	1790	31.01	20250114	4600	-49.02	20240502	1790	31.01	20250114	1.77	N	011690	2500	914 억	136529	N	N	0	N	N
20	20250226	140306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2340	-45	5	-1.89	427783065	182214	23.27	2360	2385	2320	3100	1670	2385	2347.69	0.37	-1202	2655	2520	2425	2290	2195	2587	2357	914	715	2500	1710	5	1	36574394	856	-260.00	0.84	12	0.50	-9.00	2788.00	4600	20240502	-49.13	1790	20250114	30.73	3290	-28.88	20250220	1790	30.73	20250114	4600	-49.13	20240502	1790	30.73	20250114	1.77	N	011690	2500	914 억	136529	N	N	0	N	N
21	20250226	130306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2345	-40	5	-1.68	359181405	153015	19.54	2360	2385	2320	3100	1670	2385	2347.35	0.37	2283	2655	2520	2425	2290	2195	2587	2357	914	715	2500	1710	5	1	36574394	858	-260.56	0.84	12	0.42	-9.00	2788.00	4600	20240502	-49.02	1790	20250114	31.01	3290	-28.72	20250220	1790	31.01	20250114	4600	-49.02	20240502	1790	31.01	20250114	1.77	N	011690	2500	914 억	136529	N	N	0	N	N
22	20250226	120306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2335	-50	5	-2.10	307476660	130831	16.71	2360	2385	2325	3100	1670	2385	2350.17	0.37	8459	2655	2520	2425	2290	2195	2587	2357	914	715	2500	1710	5	1	36574394	854	-259.44	0.84	12	0.36	-9.00	2788.00	4600	20240502	-49.24	1790	20250114	30.45	3290	-29.03	20250220	1790	30.45	20250114	4600	-49.24	20240502	1790	30.45	20250114	1.77	N	011690	2500	914 억	136529	N	N	0	N	N
23	20250226	110304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2345	-40	5	-1.68	282883470	120323	15.37	2360	2385	2325	3100	1670	2385	2351.03	0.37	9806	2655	2520	2425	2290	2195	2587	2357	914	715	2500	1710	5	1	36574394	858	-260.56	0.84	12	0.33	-9.00	2788.00	4600	20240502	-49.02	1790	20250114	31.01	3290	-28.72	20250220	1790	31.01	20250114	4600	-49.02	20240502	1790	31.01	20250114	1.77	N	011690	2500	914 억	136529	N	N	0	N	N
24	20250226	100304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2355	-30	5	-1.26	193773035	82400	10.53	2360	2385	2325	3100	1670	2385	2351.60	0.37	1894	2655	2520	2425	2290	2195	2587	2357	914	715	2500	1710	5	1	36574394	861	-261.67	0.84	12	0.23	-9.00	2788.00	4600	20240502	-48.80	1790	20250114	31.56	3290	-28.42	20250220	1790	31.56	20250114	4600	-48.80	20240502	1790	31.56	20250114	1.77	N	011690	2500	914 억	136529	N	N	0	N	N
25	20250226	090307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2355	-30	5	-1.26	38915500	16469	2.10	2360	2385	2350	3100	1670	2385	2362.91	0.37	-3399	2655	2520	2425	2290	2195	2587	2357	914	715	2500	1710	5	1	36574394	861	-261.67	0.84	12	0.05	-9.00	2788.00	4600	20240502	-48.80	1790	20250114	31.56	3290	-28.42	20250220	1790	31.56	20250114	4600	-48.80	20240502	1790	31.56	20250114	1.77	N	011690	2500	914 억	136529	N	N	0	N	N
26	20250225	160304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2385	0	3	0.00	1870303735	772321	105.98	2365	2560	2330	3100	1670	2385	2421.80	0.51	-44002	2671	2527	2456	2312	2241	2492	2277	914	715	2500	1710	5	1	36574394	872	-265.00	0.86	12	2.11	-9.00	2788.00	4600	20240502	-48.15	1790	20250114	33.24	3290	-27.51	20250220	1790	33.24	20250114	4600	-48.15	20240502	1790	33.24	20250114	1.62	N	011690	2500	914 억	185881	N	N	0	N	N
27	20250225	150304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2380	-5	5	-0.21	1703485060	701700	96.29	2365	2560	2340	3100	1670	2385	2427.82	0.51	-44779	2671	2527	2456	2312	2241	2492	2277	914	715	2500	1710	5	1	36574394	870	-264.44	0.85	12	1.92	-9.00	2788.00	4600	20240502	-48.26	1790	20250114	32.96	3290	-27.66	20250220	1790	32.96	20250114	4600	-48.26	20240502	1790	32.96	20250114	1.62	N	011690	2500	914 억	185881	N	N	0	N	N
28	20250225	140303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2365	-20	5	-0.84	1599861735	658074	90.30	2365	2560	2340	3100	1670	2385	2431.32	0.51	-42702	2671	2527	2456	2312	2241	2492	2277	914	715	2500	1710	5	1	36574394	865	-262.78	0.85	12	1.80	-9.00	2788.00	4600	20240502	-48.59	1790	20250114	32.12	3290	-28.12	20250220	1790	32.12	20250114	4600	-48.59	20240502	1790	32.12	20250114	1.62	N	011690	2500	914 억	185881	N	N	0	N	N
29	20250225	130304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2355	-30	5	-1.26	1514965505	622304	85.40	2365	2560	2340	3100	1670	2385	2434.66	0.51	-36010	2671	2527	2456	2312	2241	2492	2277	914	715	2500	1710	5	1	36574394	861	-261.67	0.84	12	1.70	-9.00	2788.00	4600	20240502	-48.80	1790	20250114	31.56	3290	-28.42	20250220	1790	31.56	20250114	4600	-48.80	20240502	1790	31.56	20250114	1.62	N	011690	2500	914 억	185881	N	N	0	N	N
30	20250225	120303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2345	-40	5	-1.68	1440135200	590558	81.04	2365	2560	2340	3100	1670	2385	2438.85	0.51	-38143	2671	2527	2456	2312	2241	2492	2277	914	715	2500	1710	5	1	36574394	858	-260.56	0.84	12	1.61	-9.00	2788.00	4600	20240502	-49.02	1790	20250114	31.01	3290	-28.72	20250220	1790	31.01	20250114	4600	-49.02	20240502	1790	31.01	20250114	1.62	N	011690	2500	914 억	185881	N	N	0	N	N
31	20250225	110304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2380	-5	5	-0.21	1273035930	519677	71.31	2365	2560	2345	3100	1670	2385	2450.01	0.51	-22377	2671	2527	2456	2312	2241	2492	2277	914	715	2500	1710	5	1	36574394	870	-264.44	0.85	12	1.42	-9.00	2788.00	4600	20240502	-48.26	1790	20250114	32.96	3290	-27.66	20250220	1790	32.96	20250114	4600	-48.26	20240502	1790	32.96	20250114	1.62	N	011690	2500	914 억	185881	N	N	0	N	N
32	20250225	100302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2370	-15	5	-0.63	1174888635	478201	65.62	2365	2560	2355	3100	1670	2385	2457.30	0.51	-31331	2671	2527	2456	2312	2241	2492	2277	914	715	2500	1710	5	1	36574394	867	-263.33	0.85	12	1.31	-9.00	2788.00	4600	20240502	-48.48	1790	20250114	32.40	3290	-27.96	20250220	1790	32.40	20250114	4600	-48.48	20240502	1790	32.40	20250114	1.62	N	011690	2500	914 억	185881	N	N	0	N	N
33	20250225	090304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2525	140	2	5.87	230985990	93821	12.87	2365	2535	2360	3100	1670	2385	2464.29	0.51	36297	2671	2527	2456	2312	2241	2492	2277	914	715	2500	1710	5	1	36574394	924	-280.56	0.91	12	0.26	-9.00	2788.00	4600	20240502	-45.11	1790	20250114	41.06	3290	-23.25	20250220	1790	41.06	20250114	4600	-45.11	20240502	1790	41.06	20250114	1.62	N	011690	2500	914 억	185881	N	N	0	N	N
34	20250224	160301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2385	-230	5	-8.80	1751371255	709216	56.97	2535	2600	2385	3395	1835	2615	2470.95	0.52	-13128	2831	2722	2591	2482	2351	2657	2417	914	780	2500	1880	5	1	36574394	872	-265.00	0.86	12	1.94	-9.00	2788.00	4600	20240502	-48.15	1790	20250114	33.24	3290	-27.51	20250220	1790	33.24	20250114	4600	-48.15	20240502	1790	33.24	20250114	1.03	N	011690	2500	914 억	189349	N	N	0	N	N
35	20250224	150301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2480	-135	5	-5.16	1178979045	472271	37.94	2535	2600	2455	3395	1835	2615	2496.40	0.52	-34988	2831	2722	2591	2482	2351	2657	2417	914	780	2500	1880	5	1	36574394	907	-275.56	0.89	12	1.29	-9.00	2788.00	4600	20240502	-46.09	1790	20250114	38.55	3290	-24.62	20250220	1790	38.55	20250114	4600	-46.09	20240502	1790	38.55	20250114	1.03	N	011690	2500	914 억	189349	N	N	0	N	N
36	20250224	140302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2470	-145	5	-5.54	1087813015	435336	34.97	2535	2600	2455	3395	1835	2615	2498.79	0.52	-28578	2831	2722	2591	2482	2351	2657	2417	914	780	2500	1880	5	1	36574394	903	-274.44	0.89	12	1.19	-9.00	2788.00	4600	20240502	-46.30	1790	20250114	37.99	3290	-24.92	20250220	1790	37.99	20250114	4600	-46.30	20240502	1790	37.99	20250114	1.03	N	011690	2500	914 억	189349	N	N	0	N	N
37	20250224	130301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2475	-140	5	-5.35	1005824810	402142	32.30	2535	2600	2455	3395	1835	2615	2501.17	0.52	-23764	2831	2722	2591	2482	2351	2657	2417	914	780	2500	1880	5	1	36574394	905	-275.00	0.89	12	1.10	-9.00	2788.00	4600	20240502	-46.20	1790	20250114	38.27	3290	-24.77	20250220	1790	38.27	20250114	4600	-46.20	20240502	1790	38.27	20250114	1.03	N	011690	2500	914 억	189349	N	N	0	N	N
38	20250224	120301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2500	-115	5	-4.40	905300810	361662	29.05	2535	2600	2455	3395	1835	2615	2503.17	0.52	-17933	2831	2722	2591	2482	2351	2657	2417	914	780	2500	1880	5	1	36574394	914	-277.78	0.90	12	0.99	-9.00	2788.00	4600	20240502	-45.65	1790	20250114	39.66	3290	-24.01	20250220	1790	39.66	20250114	4600	-45.65	20240502	1790	39.66	20250114	1.03	N	011690	2500	914 억	189349	N	N	0	N	N
39	20250224	110301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2465	-150	5	-5.74	787516940	314354	25.25	2535	2600	2455	3395	1835	2615	2505.19	0.52	-14054	2831	2722	2591	2482	2351	2657	2417	914	780	2500	1880	5	1	36574394	902	-273.89	0.88	12	0.86	-9.00	2788.00	4600	20240502	-46.41	1790	20250114	37.71	3290	-25.08	20250220	1790	37.71	20250114	4600	-46.41	20240502	1790	37.71	20250114	1.03	N	011690	2500	914 억	189349	N	N	0	N	N
40	20250224	100300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2470	-145	5	-5.54	627594335	249604	20.05	2535	2600	2460	3395	1835	2615	2514.36	0.52	-15724	2831	2722	2591	2482	2351	2657	2417	914	780	2500	1880	5	1	36574394	903	-274.44	0.89	12	0.68	-9.00	2788.00	4600	20240502	-46.30	1790	20250114	37.99	3290	-24.92	20250220	1790	37.99	20250114	4600	-46.30	20240502	1790	37.99	20250114	1.03	N	011690	2500	914 억	189349	N	N	0	N	N
41	20250224	090302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2545	-70	5	-2.68	154398410	60843	4.89	2535	2560	2515	3395	1835	2615	2537.65	0.52	-3514	2831	2722	2591	2482	2351	2657	2417	914	780	2500	1880	5	1	36574394	931	-282.78	0.91	12	0.17	-9.00	2788.00	4600	20240502	-44.67	1790	20250114	42.18	3290	-22.64	20250220	1790	42.18	20250114	4600	-44.67	20240502	1790	42.18	20250114	1.03	N	011690	2500	914 억	189349	N	N	0	N	N
42	20250221	160300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2615	-85	5	-3.15	3148900815	1220937	14.18	2670	2700	2460	3510	1890	2700	2578.86	0.46	16482	3530	3115	2875	2460	2220	2995	2340	914	810	2500	1940	5	1	36574394	956	-290.56	0.94	12	3.34	-9.00	2788.00	4600	20240502	-43.15	1790	20250114	46.09	3290	-20.52	20250220	1790	46.09	20250114	4600	-43.15	20240502	1790	46.09	20250114	1.17	N	011690	2500	914 억	167181	N	N	0	N	N
43	20250221	150302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2515	-185	5	-6.85	2741288600	1062954	12.35	2670	2700	2460	3510	1890	2700	2578.82	0.46	16086	3530	3115	2875	2460	2220	2995	2340	914	810	2500	1940	5	1	36574394	920	-279.44	0.90	12	2.91	-9.00	2788.00	4600	20240502	-45.33	1790	20250114	40.50	3290	-23.56	20250220	1790	40.50	20250114	4600	-45.33	20240502	1790	40.50	20250114	1.17	N	011690	2500	914 억	167181	N	N	0	N	N
44	20250221	140300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2505	-195	5	-7.22	2160370595	831092	9.65	2670	2700	2465	3510	1890	2700	2599.32	0.46	13779	3530	3115	2875	2460	2220	2995	2340	914	810	2500	1940	5	1	36574394	916	-278.33	0.90	12	2.27	-9.00	2788.00	4600	20240502	-45.54	1790	20250114	39.94	3290	-23.86	20250220	1790	39.94	20250114	4600	-45.54	20240502	1790	39.94	20250114	1.17	N	011690	2500	914 억	167181	N	N	0	N	N
45	20250221	130300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2590	-110	5	-4.07	1796269130	687190	7.98	2670	2700	2530	3510	1890	2700	2613.81	0.46	25104	3530	3115	2875	2460	2220	2995	2340	914	810	2500	1940	5	1	36574394	947	-287.78	0.93	12	1.88	-9.00	2788.00	4600	20240502	-43.70	1790	20250114	44.69	3290	-21.28	20250220	1790	44.69	20250114	4600	-43.70	20240502	1790	44.69	20250114	1.17	N	011690	2500	914 억	167181	N	N	0	N	N
46	20250221	120301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2590	-110	5	-4.07	1634274870	624535	7.25	2670	2700	2530	3510	1890	2700	2616.65	0.46	32095	3530	3115	2875	2460	2220	2995	2340	914	810	2500	1940	5	1	36574394	947	-287.78	0.93	12	1.71	-9.00	2788.00	4600	20240502	-43.70	1790	20250114	44.69	3290	-21.28	20250220	1790	44.69	20250114	4600	-43.70	20240502	1790	44.69	20250114	1.17	N	011690	2500	914 억	167181	N	N	0	N	N
47	20250221	110300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2590	-110	5	-4.07	1430248880	544848	6.33	2670	2700	2560	3510	1890	2700	2624.90	0.46	35203	3530	3115	2875	2460	2220	2995	2340	914	810	2500	1940	5	1	36574394	947	-287.78	0.93	12	1.49	-9.00	2788.00	4600	20240502	-43.70	1790	20250114	44.69	3290	-21.28	20250220	1790	44.69	20250114	4600	-43.70	20240502	1790	44.69	20250114	1.17	N	011690	2500	914 억	167181	N	N	0	N	N
48	20250221	100300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2640	-60	5	-2.22	985275385	372654	4.33	2670	2700	2575	3510	1890	2700	2643.79	0.46	30288	3530	3115	2875	2460	2220	2995	2340	914	810	2500	1940	5	1	36574394	966	-293.33	0.95	12	1.02	-9.00	2788.00	4600	20240502	-42.61	1790	20250114	47.49	3290	-19.76	20250220	1790	47.49	20250114	4600	-42.61	20240502	1790	47.49	20250114	1.17	N	011690	2500	914 억	167181	N	N	0	N	N
49	20250221	090301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2635	-65	5	-2.41	227803990	85983	1.00	2670	2680	2615	3510	1890	2700	2648.81	0.46	9877	3530	3115	2875	2460	2220	2995	2340	914	810	2500	1940	5	1	36574394	964	-292.78	0.95	12	0.24	-9.00	2788.00	4600	20240502	-42.72	1790	20250114	47.21	3290	-19.91	20250220	1790	47.21	20250114	4600	-42.72	20240502	1790	47.21	20250114	1.17	N	011690	2500	914 억	167181	N	N	0	N	N
50	20250220	160259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2700	-35	5	-1.28	24623687160	8527677	243.67	3230	3290	2635	3555	1915	2735	2887.65	0.88	-241160	3155	2945	2525	2315	1895	3050	2420	914	820	2500	1960	5	1	36574394	988	-300.00	0.97	12	23.32	-9.00	2788.00	4600	20240502	-41.30	1790	20250114	50.84	3290	-17.93	20250220	1790	50.84	20250114	4600	-41.30	20240502	1790	50.84	20250114	1.15	N	011690	2500	914 억	321229	N	N	28	N	N
51	20250220	150259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2740	5	2	0.18	23850359310	8241781	235.51	3230	3290	2635	3555	1915	2735	2893.84	0.88	-244821	3155	2945	2525	2315	1895	3050	2420	914	820	2500	1960	5	1	36574394	1002	-304.44	0.98	12	22.53	-9.00	2788.00	4600	20240502	-40.43	1790	20250114	53.07	3290	-16.72	20250220	1790	53.07	20250114	4600	-40.43	20240502	1790	53.07	20250114	1.15	N	011690	2500	914 억	321229	N	N	28	N	N
52	20250220	140300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	0	3	0.00	23225908560	8014384	229.01	3230	3290	2635	3555	1915	2735	2898.03	0.88	-241702	3155	2945	2525	2315	1895	3050	2420	914	820	2500	1960	5	1	36574394	1000	-303.89	0.98	12	21.91	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	3290	-16.87	20250220	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	321229	N	N	28	N	N
53	20250220	130259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2755	20	2	0.73	22199820300	7639237	218.29	3230	3290	2635	3555	1915	2735	2906.03	0.88	-194518	3155	2945	2525	2315	1895	3050	2420	914	820	2500	1960	5	1	36574394	1008	-306.11	0.99	12	20.89	-9.00	2788.00	4600	20240502	-40.11	1790	20250114	53.91	3290	-16.26	20250220	1790	53.91	20250114	4600	-40.11	20240502	1790	53.91	20250114	1.15	N	011690	2500	914 억	321229	N	N	28	N	N
54	20250220	120259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2740	5	2	0.18	17543011205	6000830	171.47	3230	3290	2635	3555	1915	2735	2923.43	0.88	-200095	3155	2945	2525	2315	1895	3050	2420	914	820	2500	1960	5	1	36574394	1002	-304.44	0.98	12	16.41	-9.00	2788.00	4600	20240502	-40.43	1790	20250114	53.07	3290	-16.72	20250220	1790	53.07	20250114	4600	-40.43	20240502	1790	53.07	20250114	1.15	N	011690	2500	914 억	321229	N	N	28	N	N
55	20250220	110259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	0	3	0.00	15338543890	5204684	148.72	3230	3290	2635	3555	1915	2735	2947.07	0.88	-202716	3155	2945	2525	2315	1895	3050	2420	914	820	2500	1960	5	1	36574394	1000	-303.89	0.98	12	14.23	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	3290	-16.87	20250220	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	321229	N	N	28	N	N
56	20250220	100258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2695	-40	5	-1.46	11714793680	3884752	111.01	3230	3290	2670	3555	1915	2735	3015.58	0.88	-121584	3155	2945	2525	2315	1895	3050	2420	914	820	2500	1960	5	1	36574394	986	-299.44	0.97	12	10.62	-9.00	2788.00	4600	20240502	-41.41	1790	20250114	50.56	3290	-18.09	20250220	1790	50.56	20250114	4600	-41.41	20240502	1790	50.56	20250114	1.15	N	011690	2500	914 억	321229	N	N	28	N	N
57	20250220	090300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3265	530	2	19.38	1992885485	624653	17.85	3230	3290	3020	3555	1915	2735	3190.39	0.88	-101208	3155	2945	2525	2315	1895	3050	2420	914	820	2500	1960	5	1	36574394	1194	-362.78	1.17	12	1.71	-9.00	2788.00	4600	20240502	-29.02	1790	20250114	82.40	3290	-0.76	20250220	1790	82.40	20250114	4600	-29.02	20240502	1790	82.40	20250114	1.15	N	011690	2500	914 억	321229	N	N	28	N	N
58	20250219	160258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	630	1	29.93	8891897980	3499372	4652.12	2105	2735	2105	2735	1475	2105	2540.99	1.31	-56637	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	1000	-303.89	0.98	12	9.57	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	2735	0.00	20250219	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	478817	N	N	28	N	N
59	20250219	150300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	630	1	29.93	8890185870	3498746	4651.29	2105	2735	2105	2735	1475	2105	2540.96	1.31	-56777	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	1000	-303.89	0.98	12	9.57	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	2735	0.00	20250219	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	478817	N	N	2	N	N
60	20250219	140258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	630	1	29.93	8862116565	3488483	4637.65	2105	2735	2105	2735	1475	2105	2540.39	1.31	-56777	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	1000	-303.89	0.98	12	9.54	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	2735	0.00	20250219	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	478817	N	N	2	N	N
61	20250219	130258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	630	1	29.93	8849196425	3483759	4631.36	2105	2735	2105	2735	1475	2105	2540.13	1.31	-56777	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	1000	-303.89	0.98	12	9.53	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	2735	0.00	20250219	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	478817	N	N	2	N	N
62	20250219	120258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	630	1	29.93	8830253815	3476833	4622.16	2105	2735	2105	2735	1475	2105	2539.74	1.31	-56777	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	1000	-303.89	0.98	12	9.51	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	2735	0.00	20250219	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	478817	N	N	2	N	N
63	20250219	110258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	630	1	29.93	8738251150	3443194	4577.44	2105	2735	2105	2735	1475	2105	2537.83	1.31	-56777	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	1000	-303.89	0.98	12	9.41	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	2735	0.00	20250219	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	478817	N	N	2	N	N
64	20250219	100258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2735	630	1	29.93	8164158240	3233288	4298.38	2105	2735	2105	2735	1475	2105	2525.03	1.31	-104632	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	1000	-303.89	0.98	12	8.84	-9.00	2788.00	4600	20240502	-40.54	1790	20250114	52.79	2735	0.00	20250219	1790	52.79	20250114	4600	-40.54	20240502	1790	52.79	20250114	1.15	N	011690	2500	914 억	478817	N	N	2	N	N
65	20250219	090259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	25	2	1.19	2749805	1296	1.72	2105	2130	2105	2735	1475	2105	2121.76	1.31	-89	2261	2182	2141	2062	2021	2162	2042	914	630	2500	1510	5	1	36574394	779	-236.67	0.76	12	0.00	-9.00	2788.00	4600	20240502	-53.70	1790	20250114	18.99	2335	-8.78	20250205	1790	18.99	20250114	4600	-53.70	20240502	1790	18.99	20250114	1.15	N	011690	2500	914 억	478817	N	N	2	N	N
66	20250218	160257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2105	-55	5	-2.55	159387680	75202	64.96	2160	2220	2100	2805	1515	2160	2119.46	1.31	-4606	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	770	-233.89	0.76	12	0.21	-9.00	2788.00	4600	20240502	-54.24	1790	20250114	17.60	2335	-9.85	20250205	1790	17.60	20250114	4600	-54.24	20240502	1790	17.60	20250114	1.21	N	011690	2500	914 억	477696	N	N	2	N	N
67	20250218	150258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2115	-45	5	-2.08	146664910	69161	59.74	2160	2220	2100	2805	1515	2160	2120.63	1.31	-1783	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	774	-235.00	0.76	12	0.19	-9.00	2788.00	4600	20240502	-54.02	1790	20250114	18.16	2335	-9.42	20250205	1790	18.16	20250114	4600	-54.02	20240502	1790	18.16	20250114	1.21	N	011690	2500	914 억	477696	N	N	15	N	N
68	20250218	140258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2110	-50	5	-2.31	139803250	65912	56.93	2160	2220	2100	2805	1515	2160	2121.06	1.31	-715	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	772	-234.44	0.76	12	0.18	-9.00	2788.00	4600	20240502	-54.13	1790	20250114	17.88	2335	-9.64	20250205	1790	17.88	20250114	4600	-54.13	20240502	1790	17.88	20250114	1.21	N	011690	2500	914 억	477696	N	N	15	N	N
69	20250218	130257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2125	-35	5	-1.62	100591350	47292	40.85	2160	2220	2100	2805	1515	2160	2127.03	1.31	-2600	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	777	-236.11	0.76	12	0.13	-9.00	2788.00	4600	20240502	-53.80	1790	20250114	18.72	2335	-8.99	20250205	1790	18.72	20250114	4600	-53.80	20240502	1790	18.72	20250114	1.21	N	011690	2500	914 억	477696	N	N	15	N	N
70	20250218	120257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	-30	5	-1.39	85957115	40380	34.88	2160	2220	2100	2805	1515	2160	2128.71	1.31	-2833	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	779	-236.67	0.76	12	0.11	-9.00	2788.00	4600	20240502	-53.70	1790	20250114	18.99	2335	-8.78	20250205	1790	18.99	20250114	4600	-53.70	20240502	1790	18.99	20250114	1.21	N	011690	2500	914 억	477696	N	N	15	N	N
71	20250218	110258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	-30	5	-1.39	63610065	29789	25.73	2160	2220	2100	2805	1515	2160	2135.35	1.31	-1620	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	779	-236.67	0.76	12	0.08	-9.00	2788.00	4600	20240502	-53.70	1790	20250114	18.99	2335	-8.78	20250205	1790	18.99	20250114	4600	-53.70	20240502	1790	18.99	20250114	1.21	N	011690	2500	914 억	477696	N	N	15	N	N
72	20250218	100258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	-30	5	-1.39	35133710	16335	14.11	2160	2220	2115	2805	1515	2160	2150.82	1.31	-3210	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	779	-236.67	0.76	12	0.04	-9.00	2788.00	4600	20240502	-53.70	1790	20250114	18.99	2335	-8.78	20250205	1790	18.99	20250114	4600	-53.70	20240502	1790	18.99	20250114	1.21	N	011690	2500	914 억	477696	N	N	15	N	N
73	20250218	090258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2170	10	2	0.46	882385	406	0.35	2160	2195	2160	2805	1515	2160	2173.36	1.31	-213	2276	2217	2171	2112	2066	2247	2142	914	645	2500	1550	5	1	36574394	794	-241.11	0.78	12	0.00	-9.00	2788.00	4600	20240502	-52.83	1790	20250114	21.23	2335	-7.07	20250205	1790	21.23	20250114	4600	-52.83	20240502	1790	21.23	20250114	1.21	N	011690	2500	914 억	477696	N	N	15	N	N
74	20250217	160257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2160	20	2	0.93	248718505	115072	113.35	2145	2230	2125	2780	1500	2140	2161.42	1.24	21974	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	790	-240.00	0.77	12	0.31	-9.00	2788.00	4600	20240502	-53.04	1790	20250114	20.67	2335	-7.49	20250205	1790	20.67	20250114	4600	-53.04	20240502	1790	20.67	20250114	1.26	N	011690	2500	914 억	454877	N	N	15	N	N
75	20250217	150257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2160	20	2	0.93	228122020	105509	103.93	2145	2230	2125	2780	1500	2140	2162.11	1.24	19993	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	790	-240.00	0.77	12	0.29	-9.00	2788.00	4600	20240502	-53.04	1790	20250114	20.67	2335	-7.49	20250205	1790	20.67	20250114	4600	-53.04	20240502	1790	20.67	20250114	1.26	N	011690	2500	914 억	454877	N	N	26	N	N
76	20250217	140257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2200	60	2	2.80	183471535	84967	83.70	2145	2230	2125	2780	1500	2140	2159.33	1.24	11219	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	805	-244.44	0.79	12	0.23	-9.00	2788.00	4600	20240502	-52.17	1790	20250114	22.91	2335	-5.78	20250205	1790	22.91	20250114	4600	-52.17	20240502	1790	22.91	20250114	1.26	N	011690	2500	914 억	454877	N	N	26	N	N
77	20250217	130258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2140	0	3	0.00	117301445	54720	53.90	2145	2170	2125	2780	1500	2140	2143.67	1.24	6759	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	783	-237.78	0.77	12	0.15	-9.00	2788.00	4600	20240502	-53.48	1790	20250114	19.55	2335	-8.35	20250205	1790	19.55	20250114	4600	-53.48	20240502	1790	19.55	20250114	1.26	N	011690	2500	914 억	454877	N	N	26	N	N
78	20250217	120258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2155	15	2	0.70	105620585	49272	48.54	2145	2170	2125	2780	1500	2140	2143.62	1.24	6200	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	788	-239.44	0.77	12	0.13	-9.00	2788.00	4600	20240502	-53.15	1790	20250114	20.39	2335	-7.71	20250205	1790	20.39	20250114	4600	-53.15	20240502	1790	20.39	20250114	1.26	N	011690	2500	914 억	454877	N	N	26	N	N
79	20250217	110257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2160	20	2	0.93	74773660	34873	34.35	2145	2170	2125	2780	1500	2140	2144.17	1.24	3732	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	790	-240.00	0.77	12	0.10	-9.00	2788.00	4600	20240502	-53.04	1790	20250114	20.67	2335	-7.49	20250205	1790	20.67	20250114	4600	-53.04	20240502	1790	20.67	20250114	1.26	N	011690	2500	914 억	454877	N	N	26	N	N
80	20250217	100256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2165	25	2	1.17	66591420	31092	30.63	2145	2170	2125	2780	1500	2140	2141.76	1.24	3634	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	792	-240.56	0.78	12	0.09	-9.00	2788.00	4600	20240502	-52.93	1790	20250114	20.95	2335	-7.28	20250205	1790	20.95	20250114	4600	-52.93	20240502	1790	20.95	20250114	1.26	N	011690	2500	914 억	454877	N	N	26	N	N
81	20250217	090257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2140	0	3	0.00	10029050	4677	4.61	2145	2150	2140	2780	1500	2140	2144.35	1.24	-60	2240	2190	2120	2070	2000	2215	2095	914	640	2500	1540	5	1	36574394	783	-237.78	0.77	12	0.01	-9.00	2788.00	4600	20240502	-53.48	1790	20250114	19.55	2335	-8.35	20250205	1790	19.55	20250114	4600	-53.48	20240502	1790	19.55	20250114	1.26	N	011690	2500	914 억	454877	N	N	26	N	N
82	20250214	160255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2140	80	2	3.88	213761800	101152	124.68	2075	2170	2050	2675	1445	2060	2113.27	1.17	24594	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	783	-237.78	0.77	12	0.28	-9.00	2788.00	4600	20240502	-53.48	1790	20250114	19.55	2335	-8.35	20250205	1790	19.55	20250114	4600	-53.48	20240502	1790	19.55	20250114	1.24	N	011690	2500	914 억	426730	N	N	26	N	N
83	20250214	150255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2115	55	2	2.67	181346330	85882	105.85	2075	2170	2050	2675	1445	2060	2111.58	1.17	26846	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	774	-235.00	0.76	12	0.23	-9.00	2788.00	4600	20240502	-54.02	1790	20250114	18.16	2335	-9.42	20250205	1790	18.16	20250114	4600	-54.02	20240502	1790	18.16	20250114	1.24	N	011690	2500	914 억	426730	N	N	5	N	N
84	20250214	140256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	70	2	3.40	160040325	75922	93.58	2075	2170	2050	2675	1445	2060	2107.96	1.17	29330	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	779	-236.67	0.76	12	0.21	-9.00	2788.00	4600	20240502	-53.70	1790	20250114	18.99	2335	-8.78	20250205	1790	18.99	20250114	4600	-53.70	20240502	1790	18.99	20250114	1.24	N	011690	2500	914 억	426730	N	N	5	N	N
85	20250214	130256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	70	2	3.40	114432335	54629	67.33	2075	2160	2050	2675	1445	2060	2094.72	1.17	19219	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	779	-236.67	0.76	12	0.15	-9.00	2788.00	4600	20240502	-53.70	1790	20250114	18.99	2335	-8.78	20250205	1790	18.99	20250114	4600	-53.70	20240502	1790	18.99	20250114	1.24	N	011690	2500	914 억	426730	N	N	5	N	N
86	20250214	120256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2080	20	2	0.97	43618800	21129	26.04	2075	2085	2050	2675	1445	2060	2064.40	1.17	6156	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	761	-231.11	0.75	12	0.06	-9.00	2788.00	4600	20240502	-54.78	1790	20250114	16.20	2335	-10.92	20250205	1790	16.20	20250114	4600	-54.78	20240502	1790	16.20	20250114	1.24	N	011690	2500	914 억	426730	N	N	5	N	N
87	20250214	110255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	0	3	0.00	34740150	16848	20.77	2075	2085	2050	2675	1445	2060	2061.97	1.17	4222	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	753	-228.89	0.74	12	0.05	-9.00	2788.00	4600	20240502	-55.22	1790	20250114	15.08	2335	-11.78	20250205	1790	15.08	20250114	4600	-55.22	20240502	1790	15.08	20250114	1.24	N	011690	2500	914 억	426730	N	N	5	N	N
88	20250214	100256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2065	5	2	0.24	25868240	12533	15.45	2075	2085	2050	2675	1445	2060	2064.01	1.17	3101	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	755	-229.44	0.74	12	0.03	-9.00	2788.00	4600	20240502	-55.11	1790	20250114	15.36	2335	-11.56	20250205	1790	15.36	20250114	4600	-55.11	20240502	1790	15.36	20250114	1.24	N	011690	2500	914 억	426730	N	N	5	N	N
89	20250214	090256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2050	-10	5	-0.49	13690320	6642	8.19	2075	2075	2050	2675	1445	2060	2061.17	1.17	579	2106	2082	2051	2027	1996	2067	2012	914	615	2500	1480	5	1	36574394	750	-227.78	0.74	12	0.02	-9.00	2788.00	4600	20240502	-55.43	1790	20250114	14.53	2335	-12.21	20250205	1790	14.53	20250114	4600	-55.43	20240502	1790	14.53	20250114	1.24	N	011690	2500	914 억	426730	N	N	5	N	N
90	20250213	160254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	50	2	2.49	165702820	81122	187.25	2070	2075	2020	2610	1410	2010	2042.53	1.10	22739	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	753	-228.89	0.74	12	0.22	-9.00	2788.00	4600	20240502	-55.22	1790	20250114	15.08	2335	-11.78	20250205	1790	15.08	20250114	4600	-55.22	20240502	1790	15.08	20250114	1.22	N	011690	2500	914 억	402528	N	N	5	N	N
91	20250213	150254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2055	45	2	2.24	153141040	75022	173.17	2070	2075	2020	2610	1410	2010	2041.28	1.10	19925	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	752	-228.33	0.74	12	0.21	-9.00	2788.00	4600	20240502	-55.33	1790	20250114	14.80	2335	-11.99	20250205	1790	14.80	20250114	4600	-55.33	20240502	1790	14.80	20250114	1.22	N	011690	2500	914 억	402528	N	N	104	N	N
92	20250213	140254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2030	20	2	1.00	120526710	59120	136.46	2070	2075	2020	2610	1410	2010	2038.68	1.10	15745	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	742	-225.56	0.73	12	0.16	-9.00	2788.00	4600	20240502	-55.87	1790	20250114	13.41	2335	-13.06	20250205	1790	13.41	20250114	4600	-55.87	20240502	1790	13.41	20250114	1.22	N	011690	2500	914 억	402528	N	N	104	N	N
93	20250213	130254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2050	40	2	1.99	114622430	56223	129.78	2070	2075	2020	2610	1410	2010	2038.71	1.10	15098	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	750	-227.78	0.74	12	0.15	-9.00	2788.00	4600	20240502	-55.43	1790	20250114	14.53	2335	-12.21	20250205	1790	14.53	20250114	4600	-55.43	20240502	1790	14.53	20250114	1.22	N	011690	2500	914 억	402528	N	N	104	N	N
94	20250213	120254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2045	35	2	1.74	104499260	51284	118.38	2070	2075	2020	2610	1410	2010	2037.66	1.10	14396	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	748	-227.22	0.73	12	0.14	-9.00	2788.00	4600	20240502	-55.54	1790	20250114	14.25	2335	-12.42	20250205	1790	14.25	20250114	4600	-55.54	20240502	1790	14.25	20250114	1.22	N	011690	2500	914 억	402528	N	N	104	N	N
95	20250213	110253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2035	25	2	1.24	64519050	31653	73.06	2070	2075	2020	2610	1410	2010	2038.32	1.10	10518	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	744	-226.11	0.73	12	0.09	-9.00	2788.00	4600	20240502	-55.76	1790	20250114	13.69	2335	-12.85	20250205	1790	13.69	20250114	4600	-55.76	20240502	1790	13.69	20250114	1.22	N	011690	2500	914 억	402528	N	N	104	N	N
96	20250213	100254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2030	20	2	1.00	39716345	19466	44.93	2070	2075	2020	2610	1410	2010	2040.29	1.10	7024	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	742	-225.56	0.73	12	0.05	-9.00	2788.00	4600	20240502	-55.87	1790	20250114	13.41	2335	-13.06	20250205	1790	13.41	20250114	4600	-55.87	20240502	1790	13.41	20250114	1.22	N	011690	2500	914 억	402528	N	N	104	N	N
97	20250213	090253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	50	2	2.49	13445590	6525	15.06	2070	2075	2050	2610	1410	2010	2060.63	1.10	1498	2076	2042	2016	1982	1956	2060	2000	914	600	2500	1440	5	1	36574394	753	-228.89	0.74	12	0.02	-9.00	2788.00	4600	20240502	-55.22	1790	20250114	15.08	2335	-11.78	20250205	1790	15.08	20250114	4600	-55.22	20240502	1790	15.08	20250114	1.22	N	011690	2500	914 억	402528	N	N	104	N	N
98	20250212	160252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2010	0	3	0.00	60426778	29993	19.93	2000	2050	1990	2610	1410	2010	2014.79	1.10	7588	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	5	1	36574394	735	-223.33	0.72	12	0.08	-9.00	2788.00	4600	20240502	-56.30	1790	20250114	12.29	2335	-13.92	20250205	1790	12.29	20250114	4600	-56.30	20240502	1790	12.29	20250114	1.19	N	011690	2500	914 억	401996	N	N	104	N	N
99	20250212	150252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2015	5	2	0.25	52177948	25888	17.20	2000	2050	1990	2610	1410	2010	2015.53	1.10	7225	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	5	1	36574394	737	-223.89	0.72	12	0.07	-9.00	2788.00	4600	20240502	-56.20	1790	20250114	12.57	2335	-13.70	20250205	1790	12.57	20250114	4600	-56.20	20240502	1790	12.57	20250114	1.19	N	011690	2500	914 억	401996	N	N	0	N	N
100	20250212	140253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2020	10	2	0.50	46683068	23164	15.39	2000	2050	1990	2610	1410	2010	2015.33	1.10	6026	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	5	1	36574394	739	-224.44	0.72	12	0.06	-9.00	2788.00	4600	20240502	-56.09	1790	20250114	12.85	2335	-13.49	20250205	1790	12.85	20250114	4600	-56.09	20240502	1790	12.85	20250114	1.19	N	011690	2500	914 억	401996	N	N	0	N	N
101	20250212	130252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2020	10	2	0.50	37179448	18455	12.26	2000	2050	1990	2610	1410	2010	2014.60	1.10	2968	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	5	1	36574394	739	-224.44	0.72	12	0.05	-9.00	2788.00	4600	20240502	-56.09	1790	20250114	12.85	2335	-13.49	20250205	1790	12.85	20250114	4600	-56.09	20240502	1790	12.85	20250114	1.19	N	011690	2500	914 억	401996	N	N	0	N	N
102	20250212	120252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2020	10	2	0.50	30820445	15286	10.16	2000	2050	1990	2610	1410	2010	2016.25	1.10	2319	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	5	1	36574394	739	-224.44	0.72	12	0.04	-9.00	2788.00	4600	20240502	-56.09	1790	20250114	12.85	2335	-13.49	20250205	1790	12.85	20250114	4600	-56.09	20240502	1790	12.85	20250114	1.19	N	011690	2500	914 억	401996	N	N	0	N	N
103	20250212	110252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2015	5	2	0.25	24260695	12037	8.00	2000	2050	1990	2610	1410	2010	2015.51	1.10	1783	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	5	1	36574394	737	-223.89	0.72	12	0.03	-9.00	2788.00	4600	20240502	-56.20	1790	20250114	12.57	2335	-13.70	20250205	1790	12.57	20250114	4600	-56.20	20240502	1790	12.57	20250114	1.19	N	011690	2500	914 억	401996	N	N	0	N	N
104	20250212	100252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1999	-11	5	-0.55	19620565	9742	6.47	2000	2050	1990	2610	1410	2010	2014.02	1.10	1105	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	1	1	36574394	731	-222.11	0.72	12	0.03	-9.00	2788.00	4600	20240502	-56.54	1790	20250114	11.68	2335	-14.39	20250205	1790	11.68	20250114	4600	-56.54	20240502	1790	11.68	20250114	1.19	N	011690	2500	914 억	401996	N	N	0	N	N
105	20250212	090254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2000	-10	5	-0.50	1316000	658	0.44	2000	2000	2000	2610	1410	2010	2000.00	1.10	585	2116	2062	2026	1972	1936	2045	1955	914	600	2500	1440	5	1	36574394	731	-222.22	0.72	12	0.00	-9.00	2788.00	4600	20240502	-56.52	1790	20250114	11.73	2335	-14.35	20250205	1790	11.73	20250114	4600	-56.52	20240502	1790	11.73	20250114	1.19	N	011690	2500	914 억	401996	N	N	0	N	N
106	20250211	160252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2010	-70	5	-3.37	302700665	150314	201.13	2075	2080	1990	2700	1460	2080	2013.79	1.15	-50961	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	5	1	36574394	735	-223.33	0.72	12	0.41	-9.00	2788.00	4600	20240502	-56.30	1790	20250114	12.29	2335	-13.92	20250205	1790	12.29	20250114	4600	-56.30	20240502	1790	12.29	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
107	20250211	150252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2020	-60	5	-2.88	289060685	143532	192.05	2075	2080	1990	2700	1460	2080	2013.91	1.15	-56023	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	5	1	36574394	739	-224.44	0.72	12	0.39	-9.00	2788.00	4600	20240502	-56.09	1790	20250114	12.85	2335	-13.49	20250205	1790	12.85	20250114	4600	-56.09	20240502	1790	12.85	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
108	20250211	140253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2025	-55	5	-2.64	283253335	140652	188.20	2075	2080	1990	2700	1460	2080	2013.86	1.15	-57638	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	5	1	36574394	741	-225.00	0.73	12	0.38	-9.00	2788.00	4600	20240502	-55.98	1790	20250114	13.13	2335	-13.28	20250205	1790	13.13	20250114	4600	-55.98	20240502	1790	13.13	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
109	20250211	130250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2025	-55	5	-2.64	274928515	136536	182.69	2075	2080	1990	2700	1460	2080	2013.60	1.15	-58723	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	5	1	36574394	741	-225.00	0.73	12	0.37	-9.00	2788.00	4600	20240502	-55.98	1790	20250114	13.13	2335	-13.28	20250205	1790	13.13	20250114	4600	-55.98	20240502	1790	13.13	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
110	20250211	120252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2000	-80	5	-3.85	266719704	132459	177.24	2075	2080	1990	2700	1460	2080	2013.60	1.15	-59664	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	5	1	36574394	731	-222.22	0.72	12	0.36	-9.00	2788.00	4600	20240502	-56.52	1790	20250114	11.73	2335	-14.35	20250205	1790	11.73	20250114	4600	-56.52	20240502	1790	11.73	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
111	20250211	110253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1995	-85	5	-4.09	200915120	99442	133.06	2075	2080	1992	2700	1460	2080	2020.42	1.15	-38799	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	1	1	36574394	730	-221.67	0.72	12	0.27	-9.00	2788.00	4600	20240502	-56.63	1790	20250114	11.45	2335	-14.56	20250205	1790	11.45	20250114	4600	-56.63	20240502	1790	11.45	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
112	20250211	100252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2055	-25	5	-1.20	51220300	25026	33.49	2075	2080	2035	2700	1460	2080	2046.68	1.15	3240	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	5	1	36574394	752	-228.33	0.74	12	0.07	-9.00	2788.00	4600	20240502	-55.33	1790	20250114	14.80	2335	-11.99	20250205	1790	14.80	20250114	4600	-55.33	20240502	1790	14.80	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
113	20250211	090252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	-20	5	-0.96	1861970	902	1.21	2075	2075	2060	2700	1460	2080	2064.25	1.15	-37	2146	2112	2066	2032	1986	2090	2010	914	620	2500	1490	5	1	36574394	753	-228.89	0.74	12	0.00	-9.00	2788.00	4600	20240502	-55.22	1790	20250114	15.08	2335	-11.78	20250205	1790	15.08	20250114	4600	-55.22	20240502	1790	15.08	20250114	1.16	N	011690	2500	914 억	420644	N	N	0	N	N
114	20250210	160251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2080	-5	5	-0.24	150998665	73186	53.04	2085	2100	2020	2710	1460	2085	2063.22	1.15	-3611	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	761	-231.11	0.75	12	0.20	-9.00	2788.00	4600	20240502	-54.78	1790	20250114	16.20	2335	-10.92	20250205	1790	16.20	20250114	4600	-54.78	20240502	1790	16.20	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
115	20250210	150251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	-25	5	-1.20	125632580	60878	44.12	2085	2100	2020	2710	1460	2085	2063.68	1.15	-3415	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	753	-228.89	0.74	12	0.17	-9.00	2788.00	4600	20240502	-55.22	1790	20250114	15.08	2335	-11.78	20250205	1790	15.08	20250114	4600	-55.22	20240502	1790	15.08	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
116	20250210	140251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2090	5	2	0.24	84951520	41189	29.85	2085	2100	2020	2710	1460	2085	2062.48	1.15	-6722	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	764	-232.22	0.75	12	0.11	-9.00	2788.00	4600	20240502	-54.57	1790	20250114	16.76	2335	-10.49	20250205	1790	16.76	20250114	4600	-54.57	20240502	1790	16.76	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
117	20250210	130251	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2085	0	3	0.00	73494990	35684	25.86	2085	2100	2020	2710	1460	2085	2059.61	1.15	-5077	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	763	-231.67	0.75	12	0.10	-9.00	2788.00	4600	20240502	-54.67	1790	20250114	16.48	2335	-10.71	20250205	1790	16.48	20250114	4600	-54.67	20240502	1790	16.48	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
118	20250210	120250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2065	-20	5	-0.96	53380610	25995	18.84	2085	2100	2020	2710	1460	2085	2053.50	1.15	208	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	755	-229.44	0.74	12	0.07	-9.00	2788.00	4600	20240502	-55.11	1790	20250114	15.36	2335	-11.56	20250205	1790	15.36	20250114	4600	-55.11	20240502	1790	15.36	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
119	20250210	110250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2040	-45	5	-2.16	48767435	23745	17.21	2085	2100	2020	2710	1460	2085	2053.80	1.15	195	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	746	-226.67	0.73	12	0.06	-9.00	2788.00	4600	20240502	-55.65	1790	20250114	13.97	2335	-12.63	20250205	1790	13.97	20250114	4600	-55.65	20240502	1790	13.97	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
120	20250210	100249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2070	-15	5	-0.72	29363730	14263	10.34	2085	2100	2020	2710	1460	2085	2058.73	1.15	-1603	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	757	-230.00	0.74	12	0.04	-9.00	2788.00	4600	20240502	-55.00	1790	20250114	15.64	2335	-11.35	20250205	1790	15.64	20250114	4600	-55.00	20240502	1790	15.64	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
121	20250210	090250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2085	0	3	0.00	10231500	4907	3.56	2085	2100	2085	2710	1460	2085	2085.08	1.15	-2792	2165	2125	2070	2030	1975	2097	2002	914	625	2500	1500	5	1	36574394	763	-231.67	0.75	12	0.01	-9.00	2788.00	4600	20240502	-54.67	1790	20250114	16.48	2335	-10.71	20250205	1790	16.48	20250114	4600	-54.67	20240502	1790	16.48	20250114	1.05	N	011690	2500	914 억	421725	N	N	0	N	N
122	20250207	160248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2085	-35	5	-1.65	279161520	134990	15.13	2110	2110	2015	2755	1485	2120	2067.94	1.11	15029	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	763	-231.67	0.75	12	0.37	-9.00	2788.00	4600	20240502	-54.67	1790	20250114	16.48	2335	-10.71	20250205	1790	16.48	20250114	4600	-54.67	20240502	1790	16.48	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
123	20250207	150249	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2075	-45	5	-2.12	238438560	115397	12.93	2110	2110	2015	2755	1485	2120	2066.24	1.11	19041	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	759	-230.56	0.74	12	0.32	-9.00	2788.00	4600	20240502	-54.89	1790	20250114	15.92	2335	-11.13	20250205	1790	15.92	20250114	4600	-54.89	20240502	1790	15.92	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
124	20250207	140248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2080	-40	5	-1.89	212219650	102807	11.52	2110	2110	2015	2755	1485	2120	2064.25	1.11	21317	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	761	-231.11	0.75	12	0.28	-9.00	2788.00	4600	20240502	-54.78	1790	20250114	16.20	2335	-10.92	20250205	1790	16.20	20250114	4600	-54.78	20240502	1790	16.20	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
125	20250207	130247	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2090	-30	5	-1.42	176227570	85591	9.59	2110	2110	2015	2755	1485	2120	2058.95	1.11	18485	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	764	-232.22	0.75	12	0.23	-9.00	2788.00	4600	20240502	-54.57	1790	20250114	16.76	2335	-10.49	20250205	1790	16.76	20250114	4600	-54.57	20240502	1790	16.76	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
126	20250207	120248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2075	-45	5	-2.12	164863385	80110	8.98	2110	2110	2015	2755	1485	2120	2057.96	1.11	15624	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	759	-230.56	0.74	12	0.22	-9.00	2788.00	4600	20240502	-54.89	1790	20250114	15.92	2335	-11.13	20250205	1790	15.92	20250114	4600	-54.89	20240502	1790	15.92	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
127	20250207	110247	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2070	-50	5	-2.36	159333435	77444	8.68	2110	2110	2015	2755	1485	2120	2057.40	1.11	15657	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	757	-230.00	0.74	12	0.21	-9.00	2788.00	4600	20240502	-55.00	1790	20250114	15.64	2335	-11.35	20250205	1790	15.64	20250114	4600	-55.00	20240502	1790	15.64	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
128	20250207	100247	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2065	-55	5	-2.59	140069945	68135	7.64	2110	2110	2015	2755	1485	2120	2055.77	1.11	12445	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	755	-229.44	0.74	12	0.19	-9.00	2788.00	4600	20240502	-55.11	1790	20250114	15.36	2335	-11.56	20250205	1790	15.36	20250114	4600	-55.11	20240502	1790	15.36	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
129	20250207	090248	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2090	-30	5	-1.42	6961055	3317	0.37	2110	2110	2085	2755	1485	2120	2098.58	1.11	394	2420	2270	2160	2010	1900	2345	2085	914	635	2500	1520	5	1	36574394	764	-232.22	0.75	12	0.01	-9.00	2788.00	4600	20240502	-54.57	1790	20250114	16.76	2335	-10.49	20250205	1790	16.76	20250114	4600	-54.57	20240502	1790	16.76	20250114	1.01	N	011690	2500	914 억	406775	N	N	0	N	N
130	20250206	160243	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2120	70	2	3.41	1924572745	889534	58.64	2070	2310	2050	2665	1435	2050	2163.71	1.05	22374	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	775	-235.56	0.76	12	2.43	-9.00	2788.00	4600	20240502	-53.91	1790	20250114	18.44	2335	-9.21	20250205	1790	18.44	20250114	4600	-53.91	20240502	1790	18.44	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
131	20250206	150244	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2110	60	2	2.93	1874020705	865593	57.07	2070	2310	2050	2665	1435	2050	2165.01	1.05	20132	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	772	-234.44	0.76	12	2.37	-9.00	2788.00	4600	20240502	-54.13	1790	20250114	17.88	2335	-9.64	20250205	1790	17.88	20250114	4600	-54.13	20240502	1790	17.88	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
132	20250206	140245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2090	40	2	1.95	1808870820	834669	55.03	2070	2310	2050	2665	1435	2050	2167.17	1.05	13707	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	764	-232.22	0.75	12	2.28	-9.00	2788.00	4600	20240502	-54.57	1790	20250114	16.76	2335	-10.49	20250205	1790	16.76	20250114	4600	-54.57	20240502	1790	16.76	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
133	20250206	130244	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2095	45	2	2.20	1770953275	816519	53.83	2070	2310	2050	2665	1435	2050	2168.91	1.05	9630	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	766	-232.78	0.75	12	2.23	-9.00	2788.00	4600	20240502	-54.46	1790	20250114	17.04	2335	-10.28	20250205	1790	17.04	20250114	4600	-54.46	20240502	1790	17.04	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
134	20250206	120242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2105	55	2	2.68	1724661965	794436	52.37	2070	2310	2050	2665	1435	2050	2170.93	1.05	3064	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	770	-233.89	0.76	12	2.17	-9.00	2788.00	4600	20240502	-54.24	1790	20250114	17.60	2335	-9.85	20250205	1790	17.60	20250114	4600	-54.24	20240502	1790	17.60	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
135	20250206	110237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2115	65	2	3.17	1681188410	773789	51.01	2070	2310	2050	2665	1435	2050	2172.67	1.05	4001	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	774	-235.00	0.76	12	2.12	-9.00	2788.00	4600	20240502	-54.02	1790	20250114	18.16	2335	-9.42	20250205	1790	18.16	20250114	4600	-54.02	20240502	1790	18.16	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
136	20250206	100243	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2105	55	2	2.68	1580778910	725950	47.86	2070	2310	2050	2665	1435	2050	2177.53	1.05	15487	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	770	-233.89	0.76	12	1.98	-9.00	2788.00	4600	20240502	-54.24	1790	20250114	17.60	2335	-9.85	20250205	1790	17.60	20250114	4600	-54.24	20240502	1790	17.60	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
137	20250206	090244	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2060	10	2	0.49	60904090	29570	1.95	2070	2075	2050	2665	1435	2050	2059.66	1.05	11669	2562	2306	2079	1823	1596	2434	1951	914	615	2500	1470	5	1	36574394	753	-228.89	0.74	12	0.08	-9.00	2788.00	4600	20240502	-55.22	1790	20250114	15.08	2335	-11.78	20250205	1790	15.08	20250114	4600	-55.22	20240502	1790	15.08	20250114	1.02	N	011690	2500	914 억	384331	N	N	0	N	N
138	20250205	160240	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2050	188	2	10.10	3148032754	1470863	12741.36	1862	2335	1852	2420	1304	1862	2140.95	1.20	-55343	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	5	1	36574394	750	-227.78	0.74	12	4.02	-9.00	2788.00	4600	20240502	-55.43	1790	20250114	14.53	2335	-12.21	20250205	1790	14.53	20250114	4600	-55.43	20240502	1790	14.53	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
139	20250205	150241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2110	248	2	13.32	2369958849	1099817	9527.17	1862	2335	1852	2420	1304	1862	2154.87	1.20	-83935	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	5	1	36574394	772	-234.44	0.76	12	3.01	-9.00	2788.00	4600	20240502	-54.13	1790	20250114	17.88	2335	-9.64	20250205	1790	17.88	20250114	4600	-54.13	20240502	1790	17.88	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
140	20250205	140241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1994	132	2	7.09	170040727	87846	760.97	1862	2025	1852	2420	1304	1862	1935.67	1.20	24863	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	1	1	36574394	729	-221.56	0.72	12	0.24	-9.00	2788.00	4600	20240502	-56.65	1790	20250114	11.40	2120	-5.94	20250122	1790	11.40	20250114	4600	-56.65	20240502	1790	11.40	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
141	20250205	130241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1918	56	2	3.01	66137640	35076	303.85	1862	1924	1852	2420	1304	1862	1885.55	1.20	8975	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	1	1	36574394	701	-213.11	0.69	12	0.10	-9.00	2788.00	4600	20240502	-58.30	1790	20250114	7.15	2120	-9.53	20250122	1790	7.15	20250114	4600	-58.30	20240502	1790	7.15	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
142	20250205	120242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1895	33	2	1.77	46825608	24957	216.19	1862	1895	1852	2420	1304	1862	1876.25	1.20	5305	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	1	1	36574394	693	-210.56	0.68	12	0.07	-9.00	2788.00	4600	20240502	-58.80	1790	20250114	5.87	2120	-10.61	20250122	1790	5.87	20250114	4600	-58.80	20240502	1790	5.87	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
143	20250205	110241	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1870	8	2	0.43	20351217	10878	94.23	1862	1880	1852	2420	1304	1862	1870.86	1.20	-3219	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	1	1	36574394	684	-207.78	0.67	12	0.03	-9.00	2788.00	4600	20240502	-59.35	1790	20250114	4.47	2120	-11.79	20250122	1790	4.47	20250114	4600	-59.35	20240502	1790	4.47	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
144	20250205	100242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1879	17	2	0.91	8438477	4509	39.06	1862	1880	1852	2420	1304	1862	1871.47	1.20	-1252	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	1	1	36574394	687	-208.78	0.67	12	0.01	-9.00	2788.00	4600	20240502	-59.15	1790	20250114	4.97	2120	-11.37	20250122	1790	4.97	20250114	4600	-59.15	20240502	1790	4.97	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
145	20250205	090245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1862	0	3	0.00	1132096	608	5.27	1862	1862	1862	2420	1304	1862	1862.00	1.20	-19	1908	1885	1861	1838	1814	1896	1849	914	558	2500	1340	1	1	36574394	681	-206.89	0.67	12	0.00	-9.00	2788.00	4600	20240502	-59.52	1790	20250114	4.02	2120	-12.17	20250122	1790	4.02	20250114	4600	-59.52	20240502	1790	4.02	20250114	0.99	N	011690	2500	914 억	439775	N	N	0	N	N
146	20250204	160239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1862	7	2	0.38	21331803	11506	12.34	1855	1884	1837	2410	1299	1855	1853.97	1.20	-134	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	681	-206.89	0.67	12	0.03	-9.00	2788.00	4600	20240502	-59.52	1790	20250114	4.02	2120	-12.17	20250122	1790	4.02	20250114	4600	-59.52	20240502	1790	4.02	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N
147	20250204	150239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1847	-8	5	-0.43	18260659	9849	10.57	1855	1884	1837	2410	1299	1855	1854.06	1.20	-43	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	676	-205.22	0.66	12	0.03	-9.00	2788.00	4600	20240502	-59.85	1790	20250114	3.18	2120	-12.88	20250122	1790	3.18	20250114	4600	-59.85	20240502	1790	3.18	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N
148	20250204	140239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1850	-5	5	-0.27	13181603	7102	7.62	1855	1884	1837	2410	1299	1855	1856.04	1.20	-372	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	677	-205.56	0.66	12	0.02	-9.00	2788.00	4600	20240502	-59.78	1790	20250114	3.35	2120	-12.74	20250122	1790	3.35	20250114	4600	-59.78	20240502	1790	3.35	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N
149	20250204	130239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1858	3	2	0.16	9732590	5246	5.63	1855	1884	1837	2410	1299	1855	1855.24	1.20	373	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	680	-206.44	0.67	12	0.01	-9.00	2788.00	4600	20240502	-59.61	1790	20250114	3.80	2120	-12.36	20250122	1790	3.80	20250114	4600	-59.61	20240502	1790	3.80	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N
150	20250204	120242	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1859	4	2	0.22	9143897	4929	5.29	1855	1884	1837	2410	1299	1855	1855.12	1.20	386	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	680	-206.56	0.67	12	0.01	-9.00	2788.00	4600	20240502	-59.59	1790	20250114	3.85	2120	-12.31	20250122	1790	3.85	20250114	4600	-59.59	20240502	1790	3.85	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N
151	20250204	110236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1859	4	2	0.22	9108766	4910	5.27	1855	1884	1837	2410	1299	1855	1855.15	1.20	388	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	680	-206.56	0.67	12	0.01	-9.00	2788.00	4600	20240502	-59.59	1790	20250114	3.85	2120	-12.31	20250122	1790	3.85	20250114	4600	-59.59	20240502	1790	3.85	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N
152	20250204	100239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1845	-10	5	-0.54	8273392	4458	4.78	1855	1884	1837	2410	1299	1855	1855.85	1.20	368	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	675	-205.00	0.66	12	0.01	-9.00	2788.00	4600	20240502	-59.89	1790	20250114	3.07	2120	-12.97	20250122	1790	3.07	20250114	4600	-59.89	20240502	1790	3.07	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N
153	20250204	090239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1857	2	2	0.11	1123100	603	0.65	1855	1880	1855	2410	1299	1855	1862.52	1.20	-26	1938	1896	1848	1806	1758	1872	1782	914	555	2500	1330	1	1	36574394	679	-206.33	0.67	12	0.00	-9.00	2788.00	4600	20240502	-59.63	1790	20250114	3.74	2120	-12.41	20250122	1790	3.74	20250114	4600	-59.63	20240502	1790	3.74	20250114	0.99	N	011690	2500	914 억	439933	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History