KissMeData/017040/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

64 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	160335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1477	-55	5	-3.59	232699108	156486	194.67	1539	1539	1471	1991	1073	1532	1487.04	2.95	-24181	1576	1553	1542	1519	1508	1548	1514	217	459	500	1130	1	1	43337615	640	6.13	0.52	12	0.36	241.00	2835.00	3320	20240508	-55.51	1250	20241031	18.16	1740	-15.11	20250113	1401	5.42	20250212	3320	-55.51	20240508	1250	18.16	20241031	2.62	N	017040	500	216 억	1276485	N	N	0	N	N
3	20250228	150336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1477	-55	5	-3.59	222522633	149599	186.10	1539	1539	1471	1991	1073	1532	1487.46	2.95	-21798	1576	1553	1542	1519	1508	1548	1514	217	459	500	1130	1	1	43337615	640	6.13	0.52	12	0.35	241.00	2835.00	3320	20240508	-55.51	1250	20241031	18.16	1740	-15.11	20250113	1401	5.42	20250212	3320	-55.51	20240508	1250	18.16	20241031	2.62	N	017040	500	216 억	1276485	N	N	0	N	N
4	20250228	140337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1484	-48	5	-3.13	195574894	131378	163.43	1539	1539	1471	1991	1073	1532	1488.64	2.95	-14365	1576	1553	1542	1519	1508	1548	1514	217	459	500	1130	1	1	43337615	643	6.16	0.52	12	0.30	241.00	2835.00	3320	20240508	-55.30	1250	20241031	18.72	1740	-14.71	20250113	1401	5.92	20250212	3320	-55.30	20240508	1250	18.72	20241031	2.62	N	017040	500	216 억	1276485	N	N	0	N	N
5	20250228	130336	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1480	-52	5	-3.39	175872593	118057	146.86	1539	1539	1471	1991	1073	1532	1489.73	2.95	-20051	1576	1553	1542	1519	1508	1548	1514	217	459	500	1130	1	1	43337615	641	6.14	0.52	12	0.27	241.00	2835.00	3320	20240508	-55.42	1250	20241031	18.40	1740	-14.94	20250113	1401	5.64	20250212	3320	-55.42	20240508	1250	18.40	20241031	2.62	N	017040	500	216 억	1276485	N	N	0	N	N
6	20250228	120334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1486	-46	5	-3.00	143435375	96090	119.54	1539	1539	1471	1991	1073	1532	1492.72	2.95	-23175	1576	1553	1542	1519	1508	1548	1514	217	459	500	1130	1	1	43337615	644	6.17	0.52	12	0.22	241.00	2835.00	3320	20240508	-55.24	1250	20241031	18.88	1740	-14.60	20250113	1401	6.07	20250212	3320	-55.24	20240508	1250	18.88	20241031	2.62	N	017040	500	216 억	1276485	N	N	0	N	N
7	20250228	110334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1486	-46	5	-3.00	127369786	85269	106.07	1539	1539	1471	1991	1073	1532	1493.74	2.95	-19473	1576	1553	1542	1519	1508	1548	1514	217	459	500	1130	1	1	43337615	644	6.17	0.52	12	0.20	241.00	2835.00	3320	20240508	-55.24	1250	20241031	18.88	1740	-14.60	20250113	1401	6.07	20250212	3320	-55.24	20240508	1250	18.88	20241031	2.62	N	017040	500	216 억	1276485	N	N	0	N	N
8	20250228	100334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1499	-33	5	-2.15	44136088	29240	36.37	1539	1539	1491	1991	1073	1532	1509.44	2.95	-9610	1576	1553	1542	1519	1508	1548	1514	217	459	500	1130	1	1	43337615	650	6.22	0.53	12	0.07	241.00	2835.00	3320	20240508	-54.85	1250	20241031	19.92	1740	-13.85	20250113	1401	7.00	20250212	3320	-54.85	20240508	1250	19.92	20241031	2.62	N	017040	500	216 억	1276485	N	N	0	N	N
9	20250228	090335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1516	-16	5	-1.04	14889585	9770	12.15	1539	1539	1491	1991	1073	1532	1524.01	2.95	-4349	1576	1553	1542	1519	1508	1548	1514	217	459	500	1130	1	1	43337615	657	6.29	0.53	12	0.02	241.00	2835.00	3320	20240508	-54.34	1250	20241031	21.28	1740	-12.87	20250113	1401	8.21	20250212	3320	-54.34	20240508	1250	21.28	20241031	2.62	N	017040	500	216 억	1276485	N	N	0	N	N
10	20250227	160334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1532	-23	5	-1.48	123428001	80106	53.95	1550	1565	1531	2020	1089	1555	1540.92	3.00	-18479	1575	1565	1553	1543	1531	1559	1537	217	465	500	1150	1	1	43337615	664	6.36	0.54	12	0.18	241.00	2835.00	3320	20240508	-53.86	1250	20241031	22.56	1740	-11.95	20250113	1401	9.35	20250212	3320	-53.86	20240508	1250	22.56	20241031	2.61	N	017040	500	216 억	1299253	N	N	27	N	N
11	20250227	150332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1533	-22	5	-1.41	107183509	69505	46.81	1550	1565	1533	2020	1089	1555	1542.10	3.00	-15871	1575	1565	1553	1543	1531	1559	1537	217	465	500	1150	1	1	43337615	664	6.36	0.54	12	0.16	241.00	2835.00	3320	20240508	-53.83	1250	20241031	22.64	1740	-11.90	20250113	1401	9.42	20250212	3320	-53.83	20240508	1250	22.64	20241031	2.61	N	017040	500	216 억	1299253	N	N	27	N	N
12	20250227	140333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1535	-20	5	-1.29	90913522	58902	39.67	1550	1565	1534	2020	1089	1555	1543.47	3.00	-14840	1575	1565	1553	1543	1531	1559	1537	217	465	500	1150	1	1	43337615	665	6.37	0.54	12	0.14	241.00	2835.00	3320	20240508	-53.77	1250	20241031	22.80	1740	-11.78	20250113	1401	9.56	20250212	3320	-53.77	20240508	1250	22.80	20241031	2.61	N	017040	500	216 억	1299253	N	N	27	N	N
13	20250227	130332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1537	-18	5	-1.16	77964298	50476	34.00	1550	1565	1534	2020	1089	1555	1544.58	3.00	-15849	1575	1565	1553	1543	1531	1559	1537	217	465	500	1150	1	1	43337615	666	6.38	0.54	12	0.12	241.00	2835.00	3320	20240508	-53.70	1250	20241031	22.96	1740	-11.67	20250113	1401	9.71	20250212	3320	-53.70	20240508	1250	22.96	20241031	2.61	N	017040	500	216 억	1299253	N	N	27	N	N
14	20250227	120332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1536	-19	5	-1.22	60127408	38877	26.18	1550	1565	1536	2020	1089	1555	1546.61	3.00	-15705	1575	1565	1553	1543	1531	1559	1537	217	465	500	1150	1	1	43337615	666	6.37	0.54	12	0.09	241.00	2835.00	3320	20240508	-53.73	1250	20241031	22.88	1740	-11.72	20250113	1401	9.64	20250212	3320	-53.73	20240508	1250	22.88	20241031	2.61	N	017040	500	216 억	1299253	N	N	27	N	N
15	20250227	110334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1543	-12	5	-0.77	44069279	28435	19.15	1550	1565	1540	2020	1089	1555	1549.83	3.00	-13343	1575	1565	1553	1543	1531	1559	1537	217	465	500	1150	1	1	43337615	669	6.40	0.54	12	0.07	241.00	2835.00	3320	20240508	-53.52	1250	20241031	23.44	1740	-11.32	20250113	1401	10.14	20250212	3320	-53.52	20240508	1250	23.44	20241031	2.61	N	017040	500	216 억	1299253	N	N	27	N	N
16	20250227	100344	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	-5	5	-0.32	21849628	14054	9.47	1550	1565	1549	2020	1089	1555	1554.69	3.00	-2933	1575	1565	1553	1543	1531	1559	1537	217	465	500	1150	1	1	43337615	672	6.43	0.55	12	0.03	241.00	2835.00	3320	20240508	-53.31	1250	20241031	24.00	1740	-10.92	20250113	1401	10.64	20250212	3320	-53.31	20240508	1250	24.00	20241031	2.61	N	017040	500	216 억	1299253	N	N	27	N	N
17	20250227	090343	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	-5	5	-0.32	2349830	1516	1.02	1550	1551	1550	2020	1089	1555	1550.02	3.00	1122	1575	1565	1553	1543	1531	1559	1537	217	465	500	1150	1	1	43337615	672	6.43	0.55	12	0.00	241.00	2835.00	3320	20240508	-53.31	1250	20241031	24.00	1740	-10.92	20250113	1401	10.64	20250212	3320	-53.31	20240508	1250	24.00	20241031	2.61	N	017040	500	216 억	1299253	N	N	27	N	N
18	20250226	160332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1555	-5	5	-0.32	229181821	147962	173.46	1560	1563	1541	2025	1092	1560	1548.92	2.93	26560	1577	1568	1556	1547	1535	1573	1552	217	465	500	1150	1	1	43337615	674	6.45	0.55	12	0.34	241.00	2835.00	3320	20240508	-53.16	1250	20241031	24.40	1740	-10.63	20250113	1401	10.99	20250212	3320	-53.16	20240508	1250	24.40	20241031	2.61	N	017040	500	216 억	1269359	N	N	27	N	N
19	20250226	150333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1551	-9	5	-0.58	207520878	134019	157.12	1560	1563	1541	2025	1092	1560	1548.44	2.93	23208	1577	1568	1556	1547	1535	1573	1552	217	465	500	1150	1	1	43337615	672	6.44	0.55	12	0.31	241.00	2835.00	3320	20240508	-53.28	1250	20241031	24.08	1740	-10.86	20250113	1401	10.71	20250212	3320	-53.28	20240508	1250	24.08	20241031	2.61	N	017040	500	216 억	1269359	N	N	12	N	N
20	20250226	140333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1547	-13	5	-0.83	171180266	110513	129.56	1560	1563	1542	2025	1092	1560	1548.96	2.93	24161	1577	1568	1556	1547	1535	1573	1552	217	465	500	1150	1	1	43337615	670	6.42	0.55	12	0.26	241.00	2835.00	3320	20240508	-53.40	1250	20241031	23.76	1740	-11.09	20250113	1401	10.42	20250212	3320	-53.40	20240508	1250	23.76	20241031	2.61	N	017040	500	216 억	1269359	N	N	12	N	N
21	20250226	130333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	-10	5	-0.64	112753814	72679	85.20	1560	1563	1543	2025	1092	1560	1551.39	2.93	27654	1577	1568	1556	1547	1535	1573	1552	217	465	500	1150	1	1	43337615	672	6.43	0.55	12	0.17	241.00	2835.00	3320	20240508	-53.31	1250	20241031	24.00	1740	-10.92	20250113	1401	10.64	20250212	3320	-53.31	20240508	1250	24.00	20241031	2.61	N	017040	500	216 억	1269359	N	N	12	N	N
22	20250226	120333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1549	-11	5	-0.71	94362769	60780	71.26	1560	1563	1543	2025	1092	1560	1552.53	2.93	31386	1577	1568	1556	1547	1535	1573	1552	217	465	500	1150	1	1	43337615	671	6.43	0.55	12	0.14	241.00	2835.00	3320	20240508	-53.34	1250	20241031	23.92	1740	-10.98	20250113	1401	10.56	20250212	3320	-53.34	20240508	1250	23.92	20241031	2.61	N	017040	500	216 억	1269359	N	N	12	N	N
23	20250226	110332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1555	-5	5	-0.32	79102324	50957	59.74	1560	1563	1543	2025	1092	1560	1552.33	2.93	32506	1577	1568	1556	1547	1535	1573	1552	217	465	500	1150	1	1	43337615	674	6.45	0.55	12	0.12	241.00	2835.00	3320	20240508	-53.16	1250	20241031	24.40	1740	-10.63	20250113	1401	10.99	20250212	3320	-53.16	20240508	1250	24.40	20241031	2.61	N	017040	500	216 억	1269359	N	N	12	N	N
24	20250226	100332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1560	0	3	0.00	52393165	33756	39.57	1560	1560	1543	2025	1092	1560	1552.11	2.93	23490	1577	1568	1556	1547	1535	1573	1552	217	465	500	1150	1	1	43337615	676	6.47	0.55	12	0.08	241.00	2835.00	3320	20240508	-53.01	1250	20241031	24.80	1740	-10.34	20250113	1401	11.35	20250212	3320	-53.01	20240508	1250	24.80	20241031	2.61	N	017040	500	216 억	1269359	N	N	12	N	N
25	20250226	090335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1554	-6	5	-0.38	162224	104	0.12	1560	1560	1554	2025	1092	1560	1559.85	2.93	-16	1577	1568	1556	1547	1535	1573	1552	217	465	500	1150	1	1	43337615	673	6.45	0.55	12	0.00	241.00	2835.00	3320	20240508	-53.19	1250	20241031	24.32	1740	-10.69	20250113	1401	10.92	20250212	3320	-53.19	20240508	1250	24.32	20241031	2.61	N	017040	500	216 억	1269359	N	N	12	N	N
26	20250225	160331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1560	-5	5	-0.32	132360368	85235	76.77	1554	1565	1544	2030	1096	1565	1552.89	2.94	-6959	1587	1575	1556	1544	1525	1582	1551	217	465	500	1150	1	1	43337615	676	6.47	0.55	12	0.20	241.00	2835.00	3320	20240508	-53.01	1250	20241031	24.80	1740	-10.34	20250113	1401	11.35	20250212	3320	-53.01	20240508	1250	24.80	20241031	2.60	N	017040	500	216 억	1274511	N	N	12	N	N
27	20250225	150331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1564	-1	5	-0.06	122543735	78945	71.11	1554	1565	1544	2030	1096	1565	1552.27	2.94	-5245	1587	1575	1556	1544	1525	1582	1551	217	465	500	1150	1	1	43337615	678	6.49	0.55	12	0.18	241.00	2835.00	3320	20240508	-52.89	1250	20241031	25.12	1740	-10.11	20250113	1401	11.63	20250212	3320	-52.89	20240508	1250	25.12	20241031	2.60	N	017040	500	216 억	1274511	N	N	6	N	N
28	20250225	140330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	-15	5	-0.96	107647686	69348	62.46	1554	1565	1544	2030	1096	1565	1552.28	2.94	-5479	1587	1575	1556	1544	1525	1582	1551	217	465	500	1150	1	1	43337615	672	6.43	0.55	12	0.16	241.00	2835.00	3320	20240508	-53.31	1250	20241031	24.00	1740	-10.92	20250113	1401	10.64	20250212	3320	-53.31	20240508	1250	24.00	20241031	2.60	N	017040	500	216 억	1274511	N	N	6	N	N
29	20250225	130331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1548	-17	5	-1.09	96343681	62034	55.88	1554	1565	1544	2030	1096	1565	1553.08	2.94	-6026	1587	1575	1556	1544	1525	1582	1551	217	465	500	1150	1	1	43337615	671	6.42	0.55	12	0.14	241.00	2835.00	3320	20240508	-53.37	1250	20241031	23.84	1740	-11.03	20250113	1401	10.49	20250212	3320	-53.37	20240508	1250	23.84	20241031	2.60	N	017040	500	216 억	1274511	N	N	6	N	N
30	20250225	120330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1551	-14	5	-0.89	86290865	55532	50.02	1554	1565	1544	2030	1096	1565	1553.89	2.94	-2782	1587	1575	1556	1544	1525	1582	1551	217	465	500	1150	1	1	43337615	672	6.44	0.55	12	0.13	241.00	2835.00	3320	20240508	-53.28	1250	20241031	24.08	1740	-10.86	20250113	1401	10.71	20250212	3320	-53.28	20240508	1250	24.08	20241031	2.60	N	017040	500	216 억	1274511	N	N	6	N	N
31	20250225	110330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1556	-9	5	-0.58	72406518	46572	41.95	1554	1565	1548	2030	1096	1565	1554.72	2.94	-263	1587	1575	1556	1544	1525	1582	1551	217	465	500	1150	1	1	43337615	674	6.46	0.55	12	0.11	241.00	2835.00	3320	20240508	-53.13	1250	20241031	24.48	1740	-10.57	20250113	1401	11.06	20250212	3320	-53.13	20240508	1250	24.48	20241031	2.60	N	017040	500	216 억	1274511	N	N	6	N	N
32	20250225	100329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1562	-3	5	-0.19	40393818	25963	23.39	1554	1565	1548	2030	1096	1565	1555.82	2.94	-11501	1587	1575	1556	1544	1525	1582	1551	217	465	500	1150	1	1	43337615	677	6.48	0.55	12	0.06	241.00	2835.00	3320	20240508	-52.95	1250	20241031	24.96	1740	-10.23	20250113	1401	11.49	20250212	3320	-52.95	20240508	1250	24.96	20241031	2.60	N	017040	500	216 억	1274511	N	N	6	N	N
33	20250225	090331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1548	-17	5	-1.09	14541668	9375	8.44	1554	1560	1548	2030	1096	1565	1551.11	2.94	-8436	1587	1575	1556	1544	1525	1582	1551	217	465	500	1150	1	1	43337615	671	6.42	0.55	12	0.02	241.00	2835.00	3320	20240508	-53.37	1250	20241031	23.84	1740	-11.03	20250113	1401	10.49	20250212	3320	-53.37	20240508	1250	23.84	20241031	2.60	N	017040	500	216 억	1274511	N	N	6	N	N
34	20250224	160328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1565	20	2	1.29	169919719	109507	112.48	1545	1568	1537	2005	1082	1545	1551.67	2.88	21375	1579	1562	1546	1529	1513	1570	1537	217	460	500	1140	1	1	43337615	678	6.49	0.55	12	0.25	241.00	2835.00	3320	20240508	-52.86	1250	20241031	25.20	1740	-10.06	20250113	1401	11.71	20250212	3320	-52.86	20240508	1250	25.20	20241031	2.66	N	017040	500	216 억	1249216	N	N	6	N	N
35	20250224	150328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	5	2	0.32	151152148	97497	100.14	1545	1568	1537	2005	1082	1545	1550.33	2.88	17924	1579	1562	1546	1529	1513	1570	1537	217	460	500	1140	1	1	43337615	672	6.43	0.55	12	0.22	241.00	2835.00	3320	20240508	-53.31	1250	20241031	24.00	1740	-10.92	20250113	1401	10.64	20250212	3320	-53.31	20240508	1250	24.00	20241031	2.66	N	017040	500	216 억	1249216	N	N	23	N	N
36	20250224	140328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1564	19	2	1.23	132366084	85434	87.75	1545	1568	1537	2005	1082	1545	1549.34	2.88	15052	1579	1562	1546	1529	1513	1570	1537	217	460	500	1140	1	1	43337615	678	6.49	0.55	12	0.20	241.00	2835.00	3320	20240508	-52.89	1250	20241031	25.12	1740	-10.11	20250113	1401	11.63	20250212	3320	-52.89	20240508	1250	25.12	20241031	2.66	N	017040	500	216 억	1249216	N	N	23	N	N
37	20250224	130329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	5	2	0.32	90336820	58449	60.04	1545	1556	1537	2005	1082	1545	1545.57	2.88	366	1579	1562	1546	1529	1513	1570	1537	217	460	500	1140	1	1	43337615	672	6.43	0.55	12	0.13	241.00	2835.00	3320	20240508	-53.31	1250	20241031	24.00	1740	-10.92	20250113	1401	10.64	20250212	3320	-53.31	20240508	1250	24.00	20241031	2.66	N	017040	500	216 억	1249216	N	N	23	N	N
38	20250224	120327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	5	2	0.32	80273835	51943	53.35	1545	1556	1537	2005	1082	1545	1545.42	2.88	-2432	1579	1562	1546	1529	1513	1570	1537	217	460	500	1140	1	1	43337615	672	6.43	0.55	12	0.12	241.00	2835.00	3320	20240508	-53.31	1250	20241031	24.00	1740	-10.92	20250113	1401	10.64	20250212	3320	-53.31	20240508	1250	24.00	20241031	2.66	N	017040	500	216 억	1249216	N	N	23	N	N
39	20250224	110327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1546	1	2	0.06	75682292	48978	50.31	1545	1556	1537	2005	1082	1545	1545.23	2.88	-3299	1579	1562	1546	1529	1513	1570	1537	217	460	500	1140	1	1	43337615	670	6.41	0.55	12	0.11	241.00	2835.00	3320	20240508	-53.43	1250	20241031	23.68	1740	-11.15	20250113	1401	10.35	20250212	3320	-53.43	20240508	1250	23.68	20241031	2.66	N	017040	500	216 억	1249216	N	N	23	N	N
40	20250224	100326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1540	-5	5	-0.32	59708416	38652	39.70	1545	1556	1537	2005	1082	1545	1544.77	2.88	-3794	1579	1562	1546	1529	1513	1570	1537	217	460	500	1140	1	1	43337615	667	6.39	0.54	12	0.09	241.00	2835.00	3320	20240508	-53.61	1250	20241031	23.20	1740	-11.49	20250113	1401	9.92	20250212	3320	-53.61	20240508	1250	23.20	20241031	2.66	N	017040	500	216 억	1249216	N	N	23	N	N
41	20250224	090329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1538	-7	5	-0.45	7100612	4608	4.73	1545	1545	1537	2005	1082	1545	1540.93	2.88	-1152	1579	1562	1546	1529	1513	1570	1537	217	460	500	1140	1	1	43337615	667	6.38	0.54	12	0.01	241.00	2835.00	3320	20240508	-53.67	1250	20241031	23.04	1740	-11.61	20250113	1401	9.78	20250212	3320	-53.67	20240508	1250	23.04	20241031	2.66	N	017040	500	216 억	1249216	N	N	23	N	N
42	20250221	160327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1545	-8	5	-0.52	150256124	97123	63.19	1538	1563	1530	2015	1088	1553	1547.07	2.87	13335	1595	1573	1563	1541	1531	1569	1537	217	462	500	1140	1	1	43337615	670	6.41	0.54	12	0.22	241.00	2835.00	3320	20240508	-53.46	1250	20241031	23.60	1740	-11.21	20250113	1401	10.28	20250212	3320	-53.46	20240508	1250	23.60	20241031	2.64	N	017040	500	216 억	1242354	N	N	23	N	N
43	20250221	150328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	-3	5	-0.19	145181119	93845	61.06	1538	1563	1530	2015	1088	1553	1547.03	2.87	12037	1595	1573	1563	1541	1531	1569	1537	217	462	500	1140	1	1	43337615	672	6.43	0.55	12	0.22	241.00	2835.00	3320	20240508	-53.31	1250	20241031	24.00	1740	-10.92	20250113	1401	10.64	20250212	3320	-53.31	20240508	1250	24.00	20241031	2.64	N	017040	500	216 억	1242354	N	N	15	N	N
44	20250221	140326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1540	-13	5	-0.84	110114014	71055	46.23	1538	1563	1537	2015	1088	1553	1549.70	2.87	3067	1595	1573	1563	1541	1531	1569	1537	217	462	500	1140	1	1	43337615	667	6.39	0.54	12	0.16	241.00	2835.00	3320	20240508	-53.61	1250	20241031	23.20	1740	-11.49	20250113	1401	9.92	20250212	3320	-53.61	20240508	1250	23.20	20241031	2.64	N	017040	500	216 억	1242354	N	N	15	N	N
45	20250221	130326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1551	-2	5	-0.13	72247023	46564	30.29	1538	1563	1537	2015	1088	1553	1551.56	2.87	15602	1595	1573	1563	1541	1531	1569	1537	217	462	500	1140	1	1	43337615	672	6.44	0.55	12	0.11	241.00	2835.00	3320	20240508	-53.28	1250	20241031	24.08	1740	-10.86	20250113	1401	10.71	20250212	3320	-53.28	20240508	1250	24.08	20241031	2.64	N	017040	500	216 억	1242354	N	N	15	N	N
46	20250221	120327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1551	-2	5	-0.13	65486444	42205	27.46	1538	1563	1537	2015	1088	1553	1551.63	2.87	16003	1595	1573	1563	1541	1531	1569	1537	217	462	500	1140	1	1	43337615	672	6.44	0.55	12	0.10	241.00	2835.00	3320	20240508	-53.28	1250	20241031	24.08	1740	-10.86	20250113	1401	10.71	20250212	3320	-53.28	20240508	1250	24.08	20241031	2.64	N	017040	500	216 억	1242354	N	N	15	N	N
47	20250221	110326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1557	4	2	0.26	52677645	33961	22.10	1538	1563	1537	2015	1088	1553	1551.12	2.87	14075	1595	1573	1563	1541	1531	1569	1537	217	462	500	1140	1	1	43337615	675	6.46	0.55	12	0.08	241.00	2835.00	3320	20240508	-53.10	1250	20241031	24.56	1740	-10.52	20250113	1401	11.13	20250212	3320	-53.10	20240508	1250	24.56	20241031	2.64	N	017040	500	216 억	1242354	N	N	15	N	N
48	20250221	100326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1559	6	2	0.39	39713518	25627	16.67	1538	1563	1537	2015	1088	1553	1549.67	2.87	16365	1595	1573	1563	1541	1531	1569	1537	217	462	500	1140	1	1	43337615	676	6.47	0.55	12	0.06	241.00	2835.00	3320	20240508	-53.04	1250	20241031	24.72	1740	-10.40	20250113	1401	11.28	20250212	3320	-53.04	20240508	1250	24.72	20241031	2.64	N	017040	500	216 억	1242354	N	N	15	N	N
49	20250221	090326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1555	2	2	0.13	24999198	16150	10.51	1538	1555	1537	2015	1088	1553	1547.94	2.87	12605	1595	1573	1563	1541	1531	1569	1537	217	462	500	1140	1	1	43337615	674	6.45	0.55	12	0.04	241.00	2835.00	3320	20240508	-53.16	1250	20241031	24.40	1740	-10.63	20250113	1401	10.99	20250212	3320	-53.16	20240508	1250	24.40	20241031	2.64	N	017040	500	216 억	1242354	N	N	15	N	N
50	20250220	160325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	-19	5	-1.21	238922508	152584	73.64	1573	1585	1553	2040	1101	1572	1565.86	2.85	11476	1598	1585	1570	1557	1542	1577	1549	217	468	500	1160	1	1	43337615	673	6.44	0.55	12	0.35	241.00	2835.00	3320	20240508	-53.22	1250	20241031	24.24	1740	-10.75	20250113	1401	10.85	20250212	3320	-53.22	20240508	1250	24.24	20241031	2.62	N	017040	500	216 억	1234548	N	N	15	N	N
51	20250220	150325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1562	-10	5	-0.64	227921890	145504	70.22	1573	1585	1555	2040	1101	1572	1566.43	2.85	12435	1598	1585	1570	1557	1542	1577	1549	217	468	500	1160	1	1	43337615	677	6.48	0.55	12	0.34	241.00	2835.00	3320	20240508	-52.95	1250	20241031	24.96	1740	-10.23	20250113	1401	11.49	20250212	3320	-52.95	20240508	1250	24.96	20241031	2.62	N	017040	500	216 억	1234548	N	N	43	N	N
52	20250220	140327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1560	-12	5	-0.76	192750770	122908	59.32	1573	1585	1557	2040	1101	1572	1568.25	2.85	9419	1598	1585	1570	1557	1542	1577	1549	217	468	500	1160	1	1	43337615	676	6.47	0.55	12	0.28	241.00	2835.00	3320	20240508	-53.01	1250	20241031	24.80	1740	-10.34	20250113	1401	11.35	20250212	3320	-53.01	20240508	1250	24.80	20241031	2.62	N	017040	500	216 억	1234548	N	N	43	N	N
53	20250220	130325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1568	-4	5	-0.25	124045284	78916	38.09	1573	1585	1561	2040	1101	1572	1571.86	2.85	-14571	1598	1585	1570	1557	1542	1577	1549	217	468	500	1160	1	1	43337615	680	6.51	0.55	12	0.18	241.00	2835.00	3320	20240508	-52.77	1250	20241031	25.44	1740	-9.89	20250113	1401	11.92	20250212	3320	-52.77	20240508	1250	25.44	20241031	2.62	N	017040	500	216 억	1234548	N	N	43	N	N
54	20250220	120325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1566	-6	5	-0.38	121365430	77204	37.26	1573	1585	1561	2040	1101	1572	1572.01	2.85	-14780	1598	1585	1570	1557	1542	1577	1549	217	468	500	1160	1	1	43337615	679	6.50	0.55	12	0.18	241.00	2835.00	3320	20240508	-52.83	1250	20241031	25.28	1740	-10.00	20250113	1401	11.78	20250212	3320	-52.83	20240508	1250	25.28	20241031	2.62	N	017040	500	216 억	1234548	N	N	43	N	N
55	20250220	110325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1573	1	2	0.06	111477603	70902	34.22	1573	1585	1561	2040	1101	1572	1572.28	2.85	-12751	1598	1585	1570	1557	1542	1577	1549	217	468	500	1160	1	1	43337615	682	6.53	0.55	12	0.16	241.00	2835.00	3320	20240508	-52.62	1250	20241031	25.84	1740	-9.60	20250113	1401	12.28	20250212	3320	-52.62	20240508	1250	25.84	20241031	2.62	N	017040	500	216 억	1234548	N	N	43	N	N
56	20250220	100325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1565	-7	5	-0.45	79542617	50552	24.40	1573	1585	1565	2040	1101	1572	1573.48	2.85	-15088	1598	1585	1570	1557	1542	1577	1549	217	468	500	1160	1	1	43337615	678	6.49	0.55	12	0.12	241.00	2835.00	3320	20240508	-52.86	1250	20241031	25.20	1740	-10.06	20250113	1401	11.71	20250212	3320	-52.86	20240508	1250	25.20	20241031	2.62	N	017040	500	216 억	1234548	N	N	43	N	N
57	20250220	090326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1568	-4	5	-0.25	8411218	5353	2.58	1573	1573	1568	2040	1101	1572	1571.31	2.85	-4848	1598	1585	1570	1557	1542	1577	1549	217	468	500	1160	1	1	43337615	680	6.51	0.55	12	0.01	241.00	2835.00	3320	20240508	-52.77	1250	20241031	25.44	1740	-9.89	20250113	1401	11.92	20250212	3320	-52.77	20240508	1250	25.44	20241031	2.62	N	017040	500	216 억	1234548	N	N	43	N	N
58	20250219	160323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1572	6	2	0.38	319565240	204148	100.49	1573	1583	1555	2035	1097	1566	1565.35	2.80	21918	1596	1580	1559	1543	1522	1570	1533	217	469	500	1150	1	1	43337615	681	6.52	0.55	12	0.47	241.00	2835.00	3320	20240508	-52.65	1250	20241031	25.76	1740	-9.66	20250113	1401	12.21	20250212	3320	-52.65	20240508	1250	25.76	20241031	2.67	N	017040	500	216 억	1211668	N	N	43	N	N
59	20250219	150325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1567	1	2	0.06	308722812	197245	97.09	1573	1583	1555	2035	1097	1566	1565.17	2.80	19876	1596	1580	1559	1543	1522	1570	1533	217	469	500	1150	1	1	43337615	679	6.50	0.55	12	0.46	241.00	2835.00	3320	20240508	-52.80	1250	20241031	25.36	1740	-9.94	20250113	1401	11.85	20250212	3320	-52.80	20240508	1250	25.36	20241031	2.67	N	017040	500	216 억	1211668	N	N	0	N	N
60	20250219	140323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1582	16	2	1.02	282629015	180634	88.91	1573	1583	1555	2035	1097	1566	1564.65	2.80	15799	1596	1580	1559	1543	1522	1570	1533	217	469	500	1150	1	1	43337615	686	6.56	0.56	12	0.42	241.00	2835.00	3320	20240508	-52.35	1250	20241031	26.56	1740	-9.08	20250113	1401	12.92	20250212	3320	-52.35	20240508	1250	26.56	20241031	2.67	N	017040	500	216 억	1211668	N	N	0	N	N
61	20250219	130324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1566	0	3	0.00	198101403	126770	62.40	1573	1579	1555	2035	1097	1566	1562.68	2.80	4725	1596	1580	1559	1543	1522	1570	1533	217	469	500	1150	1	1	43337615	679	6.50	0.55	12	0.29	241.00	2835.00	3320	20240508	-52.83	1250	20241031	25.28	1740	-10.00	20250113	1401	11.78	20250212	3320	-52.83	20240508	1250	25.28	20241031	2.67	N	017040	500	216 억	1211668	N	N	0	N	N
62	20250219	120324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1558	-8	5	-0.51	172723365	110512	54.40	1573	1579	1555	2035	1097	1566	1562.94	2.80	2601	1596	1580	1559	1543	1522	1570	1533	217	469	500	1150	1	1	43337615	675	6.46	0.55	12	0.26	241.00	2835.00	3320	20240508	-53.07	1250	20241031	24.64	1740	-10.46	20250113	1401	11.21	20250212	3320	-53.07	20240508	1250	24.64	20241031	2.67	N	017040	500	216 억	1211668	N	N	0	N	N
63	20250219	110324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1561	-5	5	-0.32	130503177	83400	41.05	1573	1579	1555	2035	1097	1566	1564.79	2.80	-17897	1596	1580	1559	1543	1522	1570	1533	217	469	500	1150	1	1	43337615	677	6.48	0.55	12	0.19	241.00	2835.00	3320	20240508	-52.98	1250	20241031	24.88	1740	-10.29	20250113	1401	11.42	20250212	3320	-52.98	20240508	1250	24.88	20241031	2.67	N	017040	500	216 억	1211668	N	N	0	N	N
64	20250219	100323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1560	-6	5	-0.38	109336615	69823	34.37	1573	1579	1555	2035	1097	1566	1565.91	2.80	-21675	1596	1580	1559	1543	1522	1570	1533	217	469	500	1150	1	1	43337615	676	6.47	0.55	12	0.16	241.00	2835.00	3320	20240508	-53.01	1250	20241031	24.80	1740	-10.34	20250113	1401	11.35	20250212	3320	-53.01	20240508	1250	24.80	20241031	2.67	N	017040	500	216 억	1211668	N	N	0	N	N
65	20250219	090325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1563	-3	5	-0.19	17555095	11188	5.51	1573	1573	1560	2035	1097	1566	1569.10	2.80	-2604	1596	1580	1559	1543	1522	1570	1533	217	469	500	1150	1	1	43337615	677	6.49	0.55	12	0.03	241.00	2835.00	3320	20240508	-52.92	1250	20241031	25.04	1740	-10.17	20250113	1401	11.56	20250212	3320	-52.92	20240508	1250	25.04	20241031	2.67	N	017040	500	216 억	1211668	N	N	0	N	N
66	20250218	160323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1566	-2	5	-0.13	315800567	202814	64.17	1568	1575	1538	2035	1098	1568	1557.07	2.76	19496	1625	1596	1539	1510	1453	1611	1525	217	467	500	1160	1	1	43337615	679	6.50	0.55	12	0.47	241.00	2835.00	3320	20240508	-52.83	1250	20241031	25.28	1740	-10.00	20250113	1401	11.78	20250212	3320	-52.83	20240508	1250	25.28	20241031	2.68	N	017040	500	216 억	1197393	N	N	16	N	N
67	20250218	150324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1563	-5	5	-0.32	300193341	192840	61.01	1568	1575	1538	2035	1098	1568	1556.70	2.76	19760	1625	1596	1539	1510	1453	1611	1525	217	467	500	1160	1	1	43337615	677	6.49	0.55	12	0.44	241.00	2835.00	3320	20240508	-52.92	1250	20241031	25.04	1740	-10.17	20250113	1401	11.56	20250212	3320	-52.92	20240508	1250	25.04	20241031	2.68	N	017040	500	216 억	1197393	N	N	16	N	N
68	20250218	140324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1560	-8	5	-0.51	256499348	164770	52.13	1568	1575	1538	2035	1098	1568	1556.71	2.76	17035	1625	1596	1539	1510	1453	1611	1525	217	467	500	1160	1	1	43337615	676	6.47	0.55	12	0.38	241.00	2835.00	3320	20240508	-53.01	1250	20241031	24.80	1740	-10.34	20250113	1401	11.35	20250212	3320	-53.01	20240508	1250	24.80	20241031	2.68	N	017040	500	216 억	1197393	N	N	16	N	N
69	20250218	130323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1566	-2	5	-0.13	227557810	146281	46.28	1568	1569	1538	2035	1098	1568	1555.62	2.76	19814	1625	1596	1539	1510	1453	1611	1525	217	467	500	1160	1	1	43337615	679	6.50	0.55	12	0.34	241.00	2835.00	3320	20240508	-52.83	1250	20241031	25.28	1740	-10.00	20250113	1401	11.78	20250212	3320	-52.83	20240508	1250	25.28	20241031	2.68	N	017040	500	216 억	1197393	N	N	16	N	N
70	20250218	120323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1557	-11	5	-0.70	185653472	119511	37.81	1568	1568	1538	2035	1098	1568	1553.44	2.76	956	1625	1596	1539	1510	1453	1611	1525	217	467	500	1160	1	1	43337615	675	6.46	0.55	12	0.28	241.00	2835.00	3320	20240508	-53.10	1250	20241031	24.56	1740	-10.52	20250113	1401	11.13	20250212	3320	-53.10	20240508	1250	24.56	20241031	2.68	N	017040	500	216 억	1197393	N	N	16	N	N
71	20250218	110323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	-15	5	-0.96	172330690	110958	35.10	1568	1568	1538	2035	1098	1568	1553.12	2.76	1451	1625	1596	1539	1510	1453	1611	1525	217	467	500	1160	1	1	43337615	673	6.44	0.55	12	0.26	241.00	2835.00	3320	20240508	-53.22	1250	20241031	24.24	1740	-10.75	20250113	1401	10.85	20250212	3320	-53.22	20240508	1250	24.24	20241031	2.68	N	017040	500	216 억	1197393	N	N	16	N	N
72	20250218	100324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1557	-11	5	-0.70	114597772	73781	23.34	1568	1568	1538	2035	1098	1568	1553.22	2.76	-1787	1625	1596	1539	1510	1453	1611	1525	217	467	500	1160	1	1	43337615	675	6.46	0.55	12	0.17	241.00	2835.00	3320	20240508	-53.10	1250	20241031	24.56	1740	-10.52	20250113	1401	11.13	20250212	3320	-53.10	20240508	1250	24.56	20241031	2.68	N	017040	500	216 억	1197393	N	N	16	N	N
73	20250218	090323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1554	-14	5	-0.89	20613180	13244	4.19	1568	1568	1550	2035	1098	1568	1556.42	2.76	-731	1625	1596	1539	1510	1453	1611	1525	217	467	500	1160	1	1	43337615	673	6.45	0.55	12	0.03	241.00	2835.00	3320	20240508	-53.19	1250	20241031	24.32	1740	-10.69	20250113	1401	10.92	20250212	3320	-53.19	20240508	1250	24.32	20241031	2.68	N	017040	500	216 억	1197393	N	N	16	N	N
74	20250217	160323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1568	79	2	5.31	474234422	310740	137.08	1489	1568	1482	1935	1043	1489	1526.02	2.61	64214	1546	1517	1491	1462	1436	1532	1477	217	446	500	1100	1	1	43337615	680	6.51	0.55	12	0.72	241.00	2835.00	3320	20240508	-52.77	1250	20241031	25.44	1740	-9.89	20250113	1401	11.92	20250212	3320	-52.77	20240508	1250	25.44	20241031	2.72	N	017040	500	216 억	1130501	N	N	16	N	N
75	20250217	150323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1537	48	2	3.22	369897883	243848	107.57	1489	1550	1482	1935	1043	1489	1516.92	2.61	63606	1546	1517	1491	1462	1436	1532	1477	217	446	500	1100	1	1	43337615	666	6.38	0.54	12	0.56	241.00	2835.00	3320	20240508	-53.70	1250	20241031	22.96	1740	-11.67	20250113	1401	9.71	20250212	3320	-53.70	20240508	1250	22.96	20241031	2.72	N	017040	500	216 억	1130501	N	N	32	N	N
76	20250217	140322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1519	30	2	2.01	240684196	159539	70.38	1489	1527	1482	1935	1043	1489	1508.62	2.61	41318	1546	1517	1491	1462	1436	1532	1477	217	446	500	1100	1	1	43337615	658	6.30	0.54	12	0.37	241.00	2835.00	3320	20240508	-54.25	1250	20241031	21.52	1740	-12.70	20250113	1401	8.42	20250212	3320	-54.25	20240508	1250	21.52	20241031	2.72	N	017040	500	216 억	1130501	N	N	32	N	N
77	20250217	130324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1513	24	2	1.61	195167454	129592	57.17	1489	1527	1482	1935	1043	1489	1506.01	2.61	42471	1546	1517	1491	1462	1436	1532	1477	217	446	500	1100	1	1	43337615	656	6.28	0.53	12	0.30	241.00	2835.00	3320	20240508	-54.43	1250	20241031	21.04	1740	-13.05	20250113	1401	7.99	20250212	3320	-54.43	20240508	1250	21.04	20241031	2.72	N	017040	500	216 억	1130501	N	N	32	N	N
78	20250217	120324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1521	32	2	2.15	153200468	102020	45.00	1489	1522	1482	1935	1043	1489	1501.67	2.61	30238	1546	1517	1491	1462	1436	1532	1477	217	446	500	1100	1	1	43337615	659	6.31	0.54	12	0.24	241.00	2835.00	3320	20240508	-54.19	1250	20241031	21.68	1740	-12.59	20250113	1401	8.57	20250212	3320	-54.19	20240508	1250	21.68	20241031	2.72	N	017040	500	216 억	1130501	N	N	32	N	N
79	20250217	110323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1497	8	2	0.54	59365632	39898	17.60	1489	1499	1482	1935	1043	1489	1487.94	2.61	3877	1546	1517	1491	1462	1436	1532	1477	217	446	500	1100	1	1	43337615	649	6.21	0.53	12	0.09	241.00	2835.00	3320	20240508	-54.91	1250	20241031	19.76	1740	-13.97	20250113	1401	6.85	20250212	3320	-54.91	20240508	1250	19.76	20241031	2.72	N	017040	500	216 억	1130501	N	N	32	N	N
80	20250217	100322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1488	-1	5	-0.07	33368712	22443	9.90	1489	1499	1482	1935	1043	1489	1486.82	2.61	-5615	1546	1517	1491	1462	1436	1532	1477	217	446	500	1100	1	1	43337615	645	6.17	0.52	12	0.05	241.00	2835.00	3320	20240508	-55.18	1250	20241031	19.04	1740	-14.48	20250113	1401	6.21	20250212	3320	-55.18	20240508	1250	19.04	20241031	2.72	N	017040	500	216 억	1130501	N	N	32	N	N
81	20250217	090322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1485	-4	5	-0.27	3037058	2041	0.90	1489	1489	1485	1935	1043	1489	1488.02	2.61	-385	1546	1517	1491	1462	1436	1532	1477	217	446	500	1100	1	1	43337615	644	6.16	0.52	12	0.00	241.00	2835.00	3320	20240508	-55.27	1250	20241031	18.80	1740	-14.66	20250113	1401	6.00	20250212	3320	-55.27	20240508	1250	18.80	20241031	2.72	N	017040	500	216 억	1130501	N	N	32	N	N
82	20250214	160321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1489	5	2	0.34	337289662	226168	117.75	1484	1520	1465	1929	1039	1484	1491.33	2.58	10170	1522	1502	1474	1454	1426	1513	1465	217	445	500	1090	1	1	43337615	645	6.18	0.53	12	0.52	241.00	2835.00	3320	20240508	-55.15	1250	20241031	19.12	1740	-14.43	20250113	1401	6.28	20250212	3320	-55.15	20240508	1250	19.12	20241031	2.71	N	017040	500	216 억	1120114	N	N	32	N	N
83	20250214	150320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1500	16	2	1.08	317959830	213210	111.00	1484	1520	1465	1929	1039	1484	1491.30	2.58	15341	1522	1502	1474	1454	1426	1513	1465	217	445	500	1090	1	1	43337615	650	6.22	0.53	12	0.49	241.00	2835.00	3320	20240508	-54.82	1250	20241031	20.00	1740	-13.79	20250113	1401	7.07	20250212	3320	-54.82	20240508	1250	20.00	20241031	2.71	N	017040	500	216 억	1120114	N	N	44	N	N
84	20250214	140321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1484	0	3	0.00	178975257	120629	62.80	1484	1501	1465	1929	1039	1484	1483.68	2.58	-926	1522	1502	1474	1454	1426	1513	1465	217	445	500	1090	1	1	43337615	643	6.16	0.52	12	0.28	241.00	2835.00	3320	20240508	-55.30	1250	20241031	18.72	1740	-14.71	20250113	1401	5.92	20250212	3320	-55.30	20240508	1250	18.72	20241031	2.71	N	017040	500	216 억	1120114	N	N	44	N	N
85	20250214	130322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1500	16	2	1.08	147625280	99568	51.84	1484	1501	1465	1929	1039	1484	1482.66	2.58	-2104	1522	1502	1474	1454	1426	1513	1465	217	445	500	1090	1	1	43337615	650	6.22	0.53	12	0.23	241.00	2835.00	3320	20240508	-54.82	1250	20241031	20.00	1740	-13.79	20250113	1401	7.07	20250212	3320	-54.82	20240508	1250	20.00	20241031	2.71	N	017040	500	216 억	1120114	N	N	44	N	N
86	20250214	120321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1493	9	2	0.61	111088339	75115	39.11	1484	1496	1465	1929	1039	1484	1478.91	2.58	-13105	1522	1502	1474	1454	1426	1513	1465	217	445	500	1090	1	1	43337615	647	6.20	0.53	12	0.17	241.00	2835.00	3320	20240508	-55.03	1250	20241031	19.44	1740	-14.20	20250113	1401	6.57	20250212	3320	-55.03	20240508	1250	19.44	20241031	2.71	N	017040	500	216 억	1120114	N	N	44	N	N
87	20250214	110320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1479	-5	5	-0.34	71065301	48185	25.09	1484	1485	1465	1929	1039	1484	1474.84	2.58	-24133	1522	1502	1474	1454	1426	1513	1465	217	445	500	1090	1	1	43337615	641	6.14	0.52	12	0.11	241.00	2835.00	3320	20240508	-55.45	1250	20241031	18.32	1740	-15.00	20250113	1401	5.57	20250212	3320	-55.45	20240508	1250	18.32	20241031	2.71	N	017040	500	216 억	1120114	N	N	44	N	N
88	20250214	100321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1475	-9	5	-0.61	50001038	33907	17.65	1484	1485	1465	1929	1039	1484	1474.65	2.58	-19231	1522	1502	1474	1454	1426	1513	1465	217	445	500	1090	1	1	43337615	639	6.12	0.52	12	0.08	241.00	2835.00	3320	20240508	-55.57	1250	20241031	18.00	1740	-15.23	20250113	1401	5.28	20250212	3320	-55.57	20240508	1250	18.00	20241031	2.71	N	017040	500	216 억	1120114	N	N	44	N	N
89	20250214	090321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1483	-1	5	-0.07	4870308	3284	1.71	1484	1485	1483	1929	1039	1484	1483.04	2.58	-3224	1522	1502	1474	1454	1426	1513	1465	217	445	500	1090	1	1	43337615	643	6.15	0.52	12	0.01	241.00	2835.00	3320	20240508	-55.33	1250	20241031	18.64	1740	-14.77	20250113	1401	5.85	20250212	3320	-55.33	20240508	1250	18.64	20241031	2.71	N	017040	500	216 억	1120114	N	N	44	N	N
90	20250213	160319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1484	41	2	2.84	281231570	191190	130.63	1451	1494	1446	1875	1011	1443	1470.93	2.41	70717	1505	1473	1437	1405	1369	1456	1388	217	432	500	1060	1	1	43337615	643	6.16	0.52	12	0.44	241.00	2835.00	3320	20240508	-55.30	1250	20241031	18.72	1740	-14.71	20250113	1401	5.92	20250212	3320	-55.30	20240508	1250	18.72	20241031	2.70	N	017040	500	216 억	1042765	N	N	44	N	N
91	20250213	150319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1484	41	2	2.84	263112678	178971	122.28	1451	1494	1446	1875	1011	1443	1470.14	2.41	70231	1505	1473	1437	1405	1369	1456	1388	217	432	500	1060	1	1	43337615	643	6.16	0.52	12	0.41	241.00	2835.00	3320	20240508	-55.30	1250	20241031	18.72	1740	-14.71	20250113	1401	5.92	20250212	3320	-55.30	20240508	1250	18.72	20241031	2.70	N	017040	500	216 억	1042765	N	N	176	N	N
92	20250213	140319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1468	25	2	1.73	141032412	96463	65.91	1451	1472	1446	1875	1011	1443	1462.04	2.41	44351	1505	1473	1437	1405	1369	1456	1388	217	432	500	1060	1	1	43337615	636	6.09	0.52	12	0.22	241.00	2835.00	3320	20240508	-55.78	1250	20241031	17.44	1740	-15.63	20250113	1401	4.78	20250212	3320	-55.78	20240508	1250	17.44	20241031	2.70	N	017040	500	216 억	1042765	N	N	176	N	N
93	20250213	130319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1468	25	2	1.73	92230247	63179	43.17	1451	1472	1446	1875	1011	1443	1459.82	2.41	24027	1505	1473	1437	1405	1369	1456	1388	217	432	500	1060	1	1	43337615	636	6.09	0.52	12	0.15	241.00	2835.00	3320	20240508	-55.78	1250	20241031	17.44	1740	-15.63	20250113	1401	4.78	20250212	3320	-55.78	20240508	1250	17.44	20241031	2.70	N	017040	500	216 억	1042765	N	N	176	N	N
94	20250213	120319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1465	22	2	1.52	80930071	55465	37.90	1451	1472	1446	1875	1011	1443	1459.12	2.41	20469	1505	1473	1437	1405	1369	1456	1388	217	432	500	1060	1	1	43337615	635	6.08	0.52	12	0.13	241.00	2835.00	3320	20240508	-55.87	1250	20241031	17.20	1740	-15.80	20250113	1401	4.57	20250212	3320	-55.87	20240508	1250	17.20	20241031	2.70	N	017040	500	216 억	1042765	N	N	176	N	N
95	20250213	110318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1460	17	2	1.18	74531025	51095	34.91	1451	1472	1446	1875	1011	1443	1458.68	2.41	17517	1505	1473	1437	1405	1369	1456	1388	217	432	500	1060	1	1	43337615	633	6.06	0.51	12	0.12	241.00	2835.00	3320	20240508	-56.02	1250	20241031	16.80	1740	-16.09	20250113	1401	4.21	20250212	3320	-56.02	20240508	1250	16.80	20241031	2.70	N	017040	500	216 억	1042765	N	N	176	N	N
96	20250213	100319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1457	14	2	0.97	53296501	36525	24.96	1451	1472	1446	1875	1011	1443	1459.18	2.41	14483	1505	1473	1437	1405	1369	1456	1388	217	432	500	1060	1	1	43337615	631	6.05	0.51	12	0.08	241.00	2835.00	3320	20240508	-56.11	1250	20241031	16.56	1740	-16.26	20250113	1401	4.00	20250212	3320	-56.11	20240508	1250	16.56	20241031	2.70	N	017040	500	216 억	1042765	N	N	176	N	N
97	20250213	090317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1461	18	2	1.25	10317229	7102	4.85	1451	1461	1451	1875	1011	1443	1452.72	2.41	2492	1505	1473	1437	1405	1369	1456	1388	217	432	500	1060	1	1	43337615	633	6.06	0.52	12	0.02	241.00	2835.00	3320	20240508	-55.99	1250	20241031	16.88	1740	-16.03	20250113	1401	4.28	20250212	3320	-55.99	20240508	1250	16.88	20241031	2.70	N	017040	500	216 억	1042765	N	N	176	N	N
98	20250212	160317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1443	-17	5	-1.16	208811982	145283	108.11	1460	1469	1401	1898	1022	1460	1437.28	2.41	-281	1488	1473	1463	1448	1438	1481	1456	217	438	500	1080	1	1	43337615	625	5.99	0.51	12	0.34	241.00	2835.00	3320	20240508	-56.54	1250	20241031	15.44	1740	-17.07	20250113	1401	3.00	20250212	3320	-56.54	20240508	1250	15.44	20241031	2.71	N	017040	500	216 억	1042987	N	N	176	N	N
99	20250212	150317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1440	-20	5	-1.37	203310638	141467	105.27	1460	1469	1401	1898	1022	1460	1437.16	2.41	444	1488	1473	1463	1448	1438	1481	1456	217	438	500	1080	1	1	43337615	624	5.98	0.51	12	0.33	241.00	2835.00	3320	20240508	-56.63	1250	20241031	15.20	1740	-17.24	20250113	1401	2.78	20250212	3320	-56.63	20240508	1250	15.20	20241031	2.71	N	017040	500	216 억	1042987	N	N	0	N	N
100	20250212	140317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1438	-22	5	-1.51	183451584	127661	95.00	1460	1469	1401	1898	1022	1460	1437.02	2.41	-2618	1488	1473	1463	1448	1438	1481	1456	217	438	500	1080	1	1	43337615	623	5.97	0.51	12	0.29	241.00	2835.00	3320	20240508	-56.69	1250	20241031	15.04	1740	-17.36	20250113	1401	2.64	20250212	3320	-56.69	20240508	1250	15.04	20241031	2.71	N	017040	500	216 억	1042987	N	N	0	N	N
101	20250212	130317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1441	-19	5	-1.30	165095901	114908	85.51	1460	1469	1401	1898	1022	1460	1436.77	2.41	-798	1488	1473	1463	1448	1438	1481	1456	217	438	500	1080	1	1	43337615	624	5.98	0.51	12	0.27	241.00	2835.00	3320	20240508	-56.60	1250	20241031	15.28	1740	-17.18	20250113	1401	2.86	20250212	3320	-56.60	20240508	1250	15.28	20241031	2.71	N	017040	500	216 억	1042987	N	N	0	N	N
102	20250212	120317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1441	-19	5	-1.30	157801460	109847	81.74	1460	1469	1401	1898	1022	1460	1436.56	2.41	-1996	1488	1473	1463	1448	1438	1481	1456	217	438	500	1080	1	1	43337615	624	5.98	0.51	12	0.25	241.00	2835.00	3320	20240508	-56.60	1250	20241031	15.28	1740	-17.18	20250113	1401	2.86	20250212	3320	-56.60	20240508	1250	15.28	20241031	2.71	N	017040	500	216 억	1042987	N	N	0	N	N
103	20250212	110317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1439	-21	5	-1.44	134503435	93684	69.72	1460	1469	1401	1898	1022	1460	1435.71	2.41	-7704	1488	1473	1463	1448	1438	1481	1456	217	438	500	1080	1	1	43337615	624	5.97	0.51	12	0.22	241.00	2835.00	3320	20240508	-56.66	1250	20241031	15.12	1740	-17.30	20250113	1401	2.71	20250212	3320	-56.66	20240508	1250	15.12	20241031	2.71	N	017040	500	216 억	1042987	N	N	0	N	N
104	20250212	100317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1440	-20	5	-1.37	98341670	68551	51.01	1460	1469	1401	1898	1022	1460	1434.58	2.41	-22460	1488	1473	1463	1448	1438	1481	1456	217	438	500	1080	1	1	43337615	624	5.98	0.51	12	0.16	241.00	2835.00	3320	20240508	-56.63	1250	20241031	15.20	1740	-17.24	20250113	1401	2.78	20250212	3320	-56.63	20240508	1250	15.20	20241031	2.71	N	017040	500	216 억	1042987	N	N	0	N	N
105	20250212	090319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1444	-16	5	-1.10	3752880	2583	1.92	1460	1469	1444	1898	1022	1460	1452.92	2.41	-1722	1488	1473	1463	1448	1438	1481	1456	217	438	500	1080	1	1	43337615	626	5.99	0.51	12	0.01	241.00	2835.00	3320	20240508	-56.51	1250	20241031	15.52	1740	-17.01	20250113	1442	0.14	20250203	3320	-56.51	20240508	1250	15.52	20241031	2.71	N	017040	500	216 억	1042987	N	N	0	N	N
106	20250211	160317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1460	-15	5	-1.02	195272579	133582	99.71	1457	1478	1453	1917	1033	1475	1461.82	2.43	-8202	1495	1484	1464	1453	1433	1490	1459	217	442	500	1090	1	1	43337615	633	6.06	0.51	12	0.31	241.00	2835.00	3320	20240508	-56.02	1250	20241031	16.80	1740	-16.09	20250113	1442	1.25	20250203	3320	-56.02	20240508	1250	16.80	20241031	2.68	N	017040	500	216 억	1052668	N	N	0	N	N
107	20250211	150317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1457	-18	5	-1.22	185484912	126865	94.70	1457	1478	1453	1917	1033	1475	1462.07	2.43	-6732	1495	1484	1464	1453	1433	1490	1459	217	442	500	1090	1	1	43337615	631	6.05	0.51	12	0.29	241.00	2835.00	3320	20240508	-56.11	1250	20241031	16.56	1740	-16.26	20250113	1442	1.04	20250203	3320	-56.11	20240508	1250	16.56	20241031	2.68	N	017040	500	216 억	1052668	N	N	0	N	N
108	20250211	140318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1464	-11	5	-0.75	163244707	111620	83.32	1457	1478	1453	1917	1033	1475	1462.50	2.43	-3971	1495	1484	1464	1453	1433	1490	1459	217	442	500	1090	1	1	43337615	634	6.07	0.52	12	0.26	241.00	2835.00	3320	20240508	-55.90	1250	20241031	17.12	1740	-15.86	20250113	1442	1.53	20250203	3320	-55.90	20240508	1250	17.12	20241031	2.68	N	017040	500	216 억	1052668	N	N	0	N	N
109	20250211	130315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1461	-14	5	-0.95	148268462	101364	75.66	1457	1478	1453	1917	1033	1475	1462.73	2.43	-3059	1495	1484	1464	1453	1433	1490	1459	217	442	500	1090	1	1	43337615	633	6.06	0.52	12	0.23	241.00	2835.00	3320	20240508	-55.99	1250	20241031	16.88	1740	-16.03	20250113	1442	1.32	20250203	3320	-55.99	20240508	1250	16.88	20241031	2.68	N	017040	500	216 억	1052668	N	N	0	N	N
110	20250211	120316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1467	-8	5	-0.54	142858183	97661	72.90	1457	1478	1453	1917	1033	1475	1462.80	2.43	-2789	1495	1484	1464	1453	1433	1490	1459	217	442	500	1090	1	1	43337615	636	6.09	0.52	12	0.23	241.00	2835.00	3320	20240508	-55.81	1250	20241031	17.36	1740	-15.69	20250113	1442	1.73	20250203	3320	-55.81	20240508	1250	17.36	20241031	2.68	N	017040	500	216 억	1052668	N	N	0	N	N
111	20250211	110317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1461	-14	5	-0.95	89232434	61033	45.56	1457	1477	1453	1917	1033	1475	1462.04	2.43	-2912	1495	1484	1464	1453	1433	1490	1459	217	442	500	1090	1	1	43337615	633	6.06	0.52	12	0.14	241.00	2835.00	3320	20240508	-55.99	1250	20241031	16.88	1740	-16.03	20250113	1442	1.32	20250203	3320	-55.99	20240508	1250	16.88	20241031	2.68	N	017040	500	216 억	1052668	N	N	0	N	N
112	20250211	100316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1467	-8	5	-0.54	62607520	42831	31.97	1457	1477	1453	1917	1033	1475	1461.73	2.43	3236	1495	1484	1464	1453	1433	1490	1459	217	442	500	1090	1	1	43337615	636	6.09	0.52	12	0.10	241.00	2835.00	3320	20240508	-55.81	1250	20241031	17.36	1740	-15.69	20250113	1442	1.73	20250203	3320	-55.81	20240508	1250	17.36	20241031	2.68	N	017040	500	216 억	1052668	N	N	0	N	N
113	20250211	090318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1455	-20	5	-1.36	20390764	13999	10.45	1457	1460	1453	1917	1033	1475	1456.59	2.43	-564	1495	1484	1464	1453	1433	1490	1459	217	442	500	1090	1	1	43337615	631	6.04	0.51	12	0.03	241.00	2835.00	3320	20240508	-56.17	1250	20241031	16.40	1740	-16.38	20250113	1442	0.90	20250203	3320	-56.17	20240508	1250	16.40	20241031	2.68	N	017040	500	216 억	1052668	N	N	0	N	N
114	20250210	160315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1475	0	3	0.00	191357594	130993	99.01	1463	1475	1444	1917	1033	1475	1460.82	2.38	19448	1492	1483	1474	1465	1456	1479	1461	217	442	500	1090	1	1	43337615	639	6.12	0.52	12	0.30	241.00	2835.00	3320	20240508	-55.57	1250	20241031	18.00	1740	-15.23	20250113	1442	2.29	20250203	3320	-55.57	20240508	1250	18.00	20241031	2.73	N	017040	500	216 억	1033360	N	N	2	N	N
115	20250210	150315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1473	-2	5	-0.14	182221415	124784	94.32	1463	1473	1444	1917	1033	1475	1460.29	2.38	21445	1492	1483	1474	1465	1456	1479	1461	217	442	500	1090	1	1	43337615	638	6.11	0.52	12	0.29	241.00	2835.00	3320	20240508	-55.63	1250	20241031	17.84	1740	-15.34	20250113	1442	2.15	20250203	3320	-55.63	20240508	1250	17.84	20241031	2.73	N	017040	500	216 억	1033360	N	N	2	N	N
116	20250210	140316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1466	-9	5	-0.61	160921876	110301	83.37	1463	1473	1444	1917	1033	1475	1458.93	2.38	17776	1492	1483	1474	1465	1456	1479	1461	217	442	500	1090	1	1	43337615	635	6.08	0.52	12	0.25	241.00	2835.00	3320	20240508	-55.84	1250	20241031	17.28	1740	-15.75	20250113	1442	1.66	20250203	3320	-55.84	20240508	1250	17.28	20241031	2.73	N	017040	500	216 억	1033360	N	N	2	N	N
117	20250210	130316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1466	-9	5	-0.61	140602311	96444	72.90	1463	1473	1444	1917	1033	1475	1457.86	2.38	8065	1492	1483	1474	1465	1456	1479	1461	217	442	500	1090	1	1	43337615	635	6.08	0.52	12	0.22	241.00	2835.00	3320	20240508	-55.84	1250	20241031	17.28	1740	-15.75	20250113	1442	1.66	20250203	3320	-55.84	20240508	1250	17.28	20241031	2.73	N	017040	500	216 억	1033360	N	N	2	N	N
118	20250210	120314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1463	-12	5	-0.81	126394989	86733	65.56	1463	1473	1444	1917	1033	1475	1457.29	2.38	5119	1492	1483	1474	1465	1456	1479	1461	217	442	500	1090	1	1	43337615	634	6.07	0.52	12	0.20	241.00	2835.00	3320	20240508	-55.93	1250	20241031	17.04	1740	-15.92	20250113	1442	1.46	20250203	3320	-55.93	20240508	1250	17.04	20241031	2.73	N	017040	500	216 억	1033360	N	N	2	N	N
119	20250210	110314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1467	-8	5	-0.54	107764046	73988	55.92	1463	1473	1444	1917	1033	1475	1456.51	2.38	4711	1492	1483	1474	1465	1456	1479	1461	217	442	500	1090	1	1	43337615	636	6.09	0.52	12	0.17	241.00	2835.00	3320	20240508	-55.81	1250	20241031	17.36	1740	-15.69	20250113	1442	1.73	20250203	3320	-55.81	20240508	1250	17.36	20241031	2.73	N	017040	500	216 억	1033360	N	N	2	N	N
120	20250210	100313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1466	-9	5	-0.61	84122644	57868	43.74	1463	1473	1444	1917	1033	1475	1453.70	2.38	-5008	1492	1483	1474	1465	1456	1479	1461	217	442	500	1090	1	1	43337615	635	6.08	0.52	12	0.13	241.00	2835.00	3320	20240508	-55.84	1250	20241031	17.28	1740	-15.75	20250113	1442	1.66	20250203	3320	-55.84	20240508	1250	17.28	20241031	2.73	N	017040	500	216 억	1033360	N	N	2	N	N
121	20250210	090314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1455	-20	5	-1.36	11694240	8057	6.09	1463	1463	1444	1917	1033	1475	1451.44	2.38	2400	1492	1483	1474	1465	1456	1479	1461	217	442	500	1090	1	1	43337615	631	6.04	0.51	12	0.02	241.00	2835.00	3320	20240508	-56.17	1250	20241031	16.40	1740	-16.38	20250113	1442	0.90	20250203	3320	-56.17	20240508	1250	16.40	20241031	2.73	N	017040	500	216 억	1033360	N	N	2	N	N
122	20250207	160311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1475	-13	5	-0.87	194549707	132293	95.59	1477	1483	1465	1934	1042	1488	1470.58	2.46	-29983	1520	1504	1488	1472	1456	1512	1480	217	446	500	1100	1	1	43337615	639	6.12	0.52	12	0.31	241.00	2835.00	3320	20240508	-55.57	1250	20241031	18.00	1740	-15.23	20250113	1442	2.29	20250203	3320	-55.57	20240508	1250	18.00	20241031	2.75	N	017040	500	216 억	1064045	N	N	2	N	N
123	20250207	150313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1468	-20	5	-1.34	173830773	118198	85.40	1477	1483	1465	1934	1042	1488	1470.67	2.46	-23893	1520	1504	1488	1472	1456	1512	1480	217	446	500	1100	1	1	43337615	636	6.09	0.52	12	0.27	241.00	2835.00	3320	20240508	-55.78	1250	20241031	17.44	1740	-15.63	20250113	1442	1.80	20250203	3320	-55.78	20240508	1250	17.44	20241031	2.75	N	017040	500	216 억	1064045	N	N	20	N	N
124	20250207	140311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1467	-21	5	-1.41	158034812	107452	77.64	1477	1483	1465	1934	1042	1488	1470.75	2.46	-23954	1520	1504	1488	1472	1456	1512	1480	217	446	500	1100	1	1	43337615	636	6.09	0.52	12	0.25	241.00	2835.00	3320	20240508	-55.81	1250	20241031	17.36	1740	-15.69	20250113	1442	1.73	20250203	3320	-55.81	20240508	1250	17.36	20241031	2.75	N	017040	500	216 억	1064045	N	N	20	N	N
125	20250207	130311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1466	-22	5	-1.48	131851725	89590	64.73	1477	1483	1465	1934	1042	1488	1471.72	2.46	-22777	1520	1504	1488	1472	1456	1512	1480	217	446	500	1100	1	1	43337615	635	6.08	0.52	12	0.21	241.00	2835.00	3320	20240508	-55.84	1250	20241031	17.28	1740	-15.75	20250113	1442	1.66	20250203	3320	-55.84	20240508	1250	17.28	20241031	2.75	N	017040	500	216 억	1064045	N	N	20	N	N
126	20250207	120311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1467	-21	5	-1.41	125295130	85124	61.50	1477	1483	1465	1934	1042	1488	1471.91	2.46	-22624	1520	1504	1488	1472	1456	1512	1480	217	446	500	1100	1	1	43337615	636	6.09	0.52	12	0.20	241.00	2835.00	3320	20240508	-55.81	1250	20241031	17.36	1740	-15.69	20250113	1442	1.73	20250203	3320	-55.81	20240508	1250	17.36	20241031	2.75	N	017040	500	216 억	1064045	N	N	20	N	N
127	20250207	110311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1472	-16	5	-1.08	101161928	68684	49.63	1477	1483	1466	1934	1042	1488	1472.86	2.46	-24047	1520	1504	1488	1472	1456	1512	1480	217	446	500	1100	1	1	43337615	638	6.11	0.52	12	0.16	241.00	2835.00	3320	20240508	-55.66	1250	20241031	17.76	1740	-15.40	20250113	1442	2.08	20250203	3320	-55.66	20240508	1250	17.76	20241031	2.75	N	017040	500	216 억	1064045	N	N	20	N	N
128	20250207	100311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1471	-17	5	-1.14	72226123	48982	35.39	1477	1483	1470	1934	1042	1488	1474.54	2.46	-24617	1520	1504	1488	1472	1456	1512	1480	217	446	500	1100	1	1	43337615	637	6.10	0.52	12	0.11	241.00	2835.00	3320	20240508	-55.69	1250	20241031	17.68	1740	-15.46	20250113	1442	2.01	20250203	3320	-55.69	20240508	1250	17.68	20241031	2.75	N	017040	500	216 억	1064045	N	N	20	N	N
129	20250207	090312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1474	-14	5	-0.94	11721956	7935	5.73	1477	1480	1474	1934	1042	1488	1477.25	2.46	-4481	1520	1504	1488	1472	1456	1512	1480	217	446	500	1100	1	1	43337615	639	6.12	0.52	12	0.02	241.00	2835.00	3320	20240508	-55.60	1250	20241031	17.92	1740	-15.29	20250113	1442	2.22	20250203	3320	-55.60	20240508	1250	17.92	20241031	2.75	N	017040	500	216 억	1064045	N	N	20	N	N
130	20250206	160305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1488	8	2	0.54	205022287	137705	80.93	1478	1504	1472	1924	1036	1480	1488.85	2.42	15507	1524	1501	1487	1464	1450	1495	1458	217	444	500	1090	1	1	43337615	645	6.17	0.52	12	0.32	241.00	2835.00	3320	20240508	-55.18	1250	20241031	19.04	1740	-14.48	20250113	1442	3.19	20250203	3320	-55.18	20240508	1250	19.04	20241031	2.93	N	017040	500	216 억	1048538	N	N	20	N	N
131	20250206	150306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1482	2	2	0.14	196837129	132195	77.69	1478	1504	1472	1924	1036	1480	1488.99	2.42	15314	1524	1501	1487	1464	1450	1495	1458	217	444	500	1090	1	1	43337615	642	6.15	0.52	12	0.31	241.00	2835.00	3320	20240508	-55.36	1250	20241031	18.56	1740	-14.83	20250113	1442	2.77	20250203	3320	-55.36	20240508	1250	18.56	20241031	2.93	N	017040	500	216 억	1048538	N	N	14	N	N
132	20250206	140308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1496	16	2	1.08	163706572	109932	64.61	1478	1504	1472	1924	1036	1480	1489.16	2.42	14491	1524	1501	1487	1464	1450	1495	1458	217	444	500	1090	1	1	43337615	648	6.21	0.53	12	0.25	241.00	2835.00	3320	20240508	-54.94	1250	20241031	19.68	1740	-14.02	20250113	1442	3.74	20250203	3320	-54.94	20240508	1250	19.68	20241031	2.93	N	017040	500	216 억	1048538	N	N	14	N	N
133	20250206	130305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1498	18	2	1.22	156478212	105095	61.76	1478	1504	1472	1924	1036	1480	1488.92	2.42	13976	1524	1501	1487	1464	1450	1495	1458	217	444	500	1090	1	1	43337615	649	6.22	0.53	12	0.24	241.00	2835.00	3320	20240508	-54.88	1250	20241031	19.84	1740	-13.91	20250113	1442	3.88	20250203	3320	-54.88	20240508	1250	19.84	20241031	2.93	N	017040	500	216 억	1048538	N	N	14	N	N
134	20250206	120304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1496	16	2	1.08	145823900	97968	57.58	1478	1504	1472	1924	1036	1480	1488.49	2.42	13759	1524	1501	1487	1464	1450	1495	1458	217	444	500	1090	1	1	43337615	648	6.21	0.53	12	0.23	241.00	2835.00	3320	20240508	-54.94	1250	20241031	19.68	1740	-14.02	20250113	1442	3.74	20250203	3320	-54.94	20240508	1250	19.68	20241031	2.93	N	017040	500	216 억	1048538	N	N	14	N	N
135	20250206	110259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1492	12	2	0.81	130209831	87525	51.44	1478	1504	1472	1924	1036	1480	1487.69	2.42	13996	1524	1501	1487	1464	1450	1495	1458	217	444	500	1090	1	1	43337615	647	6.19	0.53	12	0.20	241.00	2835.00	3320	20240508	-55.06	1250	20241031	19.36	1740	-14.25	20250113	1442	3.47	20250203	3320	-55.06	20240508	1250	19.36	20241031	2.93	N	017040	500	216 억	1048538	N	N	14	N	N
136	20250206	100306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1491	11	2	0.74	122640010	82460	48.46	1478	1504	1472	1924	1036	1480	1487.27	2.42	13827	1524	1501	1487	1464	1450	1495	1458	217	444	500	1090	1	1	43337615	646	6.19	0.53	12	0.19	241.00	2835.00	3320	20240508	-55.09	1250	20241031	19.28	1740	-14.31	20250113	1442	3.40	20250203	3320	-55.09	20240508	1250	19.28	20241031	2.93	N	017040	500	216 억	1048538	N	N	14	N	N
137	20250206	090306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1485	5	2	0.34	16781156	11340	6.66	1478	1485	1478	1924	1036	1480	1479.82	2.42	10304	1524	1501	1487	1464	1450	1495	1458	217	444	500	1090	1	1	43337615	644	6.16	0.52	12	0.03	241.00	2835.00	3320	20240508	-55.27	1250	20241031	18.80	1740	-14.66	20250113	1442	2.98	20250203	3320	-55.27	20240508	1250	18.80	20241031	2.93	N	017040	500	216 억	1048538	N	N	14	N	N
138	20250205	160303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1480	-11	5	-0.74	252001073	170117	82.31	1510	1510	1473	1938	1044	1491	1481.34	2.51	-54940	1527	1509	1482	1464	1437	1518	1473	217	447	500	1100	1	1	43337615	641	6.14	0.52	12	0.39	241.00	2835.00	3320	20240508	-55.42	1250	20241031	18.40	1740	-14.94	20250113	1442	2.64	20250203	3320	-55.42	20240508	1250	18.40	20241031	2.92	N	017040	500	216 억	1089830	N	N	14	N	N
139	20250205	150303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1477	-14	5	-0.94	241026036	162688	78.72	1510	1510	1473	1938	1044	1491	1481.52	2.51	-54683	1527	1509	1482	1464	1437	1518	1473	217	447	500	1100	1	1	43337615	640	6.13	0.52	12	0.38	241.00	2835.00	3320	20240508	-55.51	1250	20241031	18.16	1740	-15.11	20250113	1442	2.43	20250203	3320	-55.51	20240508	1250	18.16	20241031	2.92	N	017040	500	216 억	1089830	N	N	22	N	N
140	20250205	140304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1478	-13	5	-0.87	213006621	143710	69.54	1510	1510	1473	1938	1044	1491	1482.20	2.51	-52968	1527	1509	1482	1464	1437	1518	1473	217	447	500	1100	1	1	43337615	641	6.13	0.52	12	0.33	241.00	2835.00	3320	20240508	-55.48	1250	20241031	18.24	1740	-15.06	20250113	1442	2.50	20250203	3320	-55.48	20240508	1250	18.24	20241031	2.92	N	017040	500	216 억	1089830	N	N	22	N	N
141	20250205	130304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1484	-7	5	-0.47	168138635	113394	54.87	1510	1510	1473	1938	1044	1491	1482.78	2.51	-51156	1527	1509	1482	1464	1437	1518	1473	217	447	500	1100	1	1	43337615	643	6.16	0.52	12	0.26	241.00	2835.00	3320	20240508	-55.30	1250	20241031	18.72	1740	-14.71	20250113	1442	2.91	20250203	3320	-55.30	20240508	1250	18.72	20241031	2.92	N	017040	500	216 억	1089830	N	N	22	N	N
142	20250205	120304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1482	-9	5	-0.60	152862693	103095	49.88	1510	1510	1473	1938	1044	1491	1482.74	2.51	-54757	1527	1509	1482	1464	1437	1518	1473	217	447	500	1100	1	1	43337615	642	6.15	0.52	12	0.24	241.00	2835.00	3320	20240508	-55.36	1250	20241031	18.56	1740	-14.83	20250113	1442	2.77	20250203	3320	-55.36	20240508	1250	18.56	20241031	2.92	N	017040	500	216 억	1089830	N	N	22	N	N
143	20250205	110303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1476	-15	5	-1.01	132604665	89421	43.27	1510	1510	1473	1938	1044	1491	1482.93	2.51	-52596	1527	1509	1482	1464	1437	1518	1473	217	447	500	1100	1	1	43337615	640	6.12	0.52	12	0.21	241.00	2835.00	3320	20240508	-55.54	1250	20241031	18.08	1740	-15.17	20250113	1442	2.36	20250203	3320	-55.54	20240508	1250	18.08	20241031	2.92	N	017040	500	216 억	1089830	N	N	22	N	N
144	20250205	100304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1478	-13	5	-0.87	79900587	53717	25.99	1510	1510	1476	1938	1044	1491	1487.44	2.51	-34739	1527	1509	1482	1464	1437	1518	1473	217	447	500	1100	1	1	43337615	641	6.13	0.52	12	0.12	241.00	2835.00	3320	20240508	-55.48	1250	20241031	18.24	1740	-15.06	20250113	1442	2.50	20250203	3320	-55.48	20240508	1250	18.24	20241031	2.92	N	017040	500	216 억	1089830	N	N	22	N	N
145	20250205	090308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1509	18	2	1.21	1529559	1013	0.49	1510	1510	1509	1938	1044	1491	1509.93	2.51	-286	1527	1509	1482	1464	1437	1518	1473	217	447	500	1100	1	1	43337615	654	6.26	0.53	12	0.00	241.00	2835.00	3320	20240508	-54.55	1250	20241031	20.72	1740	-13.28	20250113	1442	4.65	20250203	3320	-54.55	20240508	1250	20.72	20241031	2.92	N	017040	500	216 억	1089830	N	N	22	N	N
146	20250204	160301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1491	40	2	2.76	306378883	206365	89.81	1455	1500	1455	1886	1016	1451	1484.63	2.24	116337	1523	1486	1464	1427	1405	1476	1417	217	435	500	1070	1	1	43337615	646	6.19	0.53	12	0.48	241.00	2835.00	3320	20240508	-55.09	1250	20241031	19.28	1740	-14.31	20250113	1442	3.40	20250203	3320	-55.09	20240508	1250	19.28	20241031	2.87	N	017040	500	216 억	971382	N	N	22	N	N
147	20250204	150301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1481	30	2	2.07	283296969	190863	83.07	1455	1500	1455	1886	1016	1451	1484.29	2.24	110139	1523	1486	1464	1427	1405	1476	1417	217	435	500	1070	1	1	43337615	642	6.15	0.52	12	0.44	241.00	2835.00	3320	20240508	-55.39	1250	20241031	18.48	1740	-14.89	20250113	1442	2.70	20250203	3320	-55.39	20240508	1250	18.48	20241031	2.87	N	017040	500	216 억	971382	N	N	3	N	N
148	20250204	140300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1487	36	2	2.48	262174123	176616	76.87	1455	1500	1455	1886	1016	1451	1484.43	2.24	105115	1523	1486	1464	1427	1405	1476	1417	217	435	500	1070	1	1	43337615	644	6.17	0.52	12	0.41	241.00	2835.00	3320	20240508	-55.21	1250	20241031	18.96	1740	-14.54	20250113	1442	3.12	20250203	3320	-55.21	20240508	1250	18.96	20241031	2.87	N	017040	500	216 억	971382	N	N	3	N	N
149	20250204	130301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1490	39	2	2.69	249155681	167851	73.05	1455	1500	1455	1886	1016	1451	1484.39	2.24	99670	1523	1486	1464	1427	1405	1476	1417	217	435	500	1070	1	1	43337615	646	6.18	0.53	12	0.39	241.00	2835.00	3320	20240508	-55.12	1250	20241031	19.20	1740	-14.37	20250113	1442	3.33	20250203	3320	-55.12	20240508	1250	19.20	20241031	2.87	N	017040	500	216 억	971382	N	N	3	N	N
150	20250204	120304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1494	43	2	2.96	140912372	94882	41.29	1455	1500	1455	1886	1016	1451	1485.13	2.24	47561	1523	1486	1464	1427	1405	1476	1417	217	435	500	1070	1	1	43337615	647	6.20	0.53	12	0.22	241.00	2835.00	3320	20240508	-55.00	1250	20241031	19.52	1740	-14.14	20250113	1442	3.61	20250203	3320	-55.00	20240508	1250	19.52	20241031	2.87	N	017040	500	216 억	971382	N	N	3	N	N
151	20250204	110258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1490	39	2	2.69	120422594	81135	35.31	1455	1500	1455	1886	1016	1451	1484.22	2.24	37097	1523	1486	1464	1427	1405	1476	1417	217	435	500	1070	1	1	43337615	646	6.18	0.53	12	0.19	241.00	2835.00	3320	20240508	-55.12	1250	20241031	19.20	1740	-14.37	20250113	1442	3.33	20250203	3320	-55.12	20240508	1250	19.20	20241031	2.87	N	017040	500	216 억	971382	N	N	3	N	N
152	20250204	100300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1494	43	2	2.96	85790959	57942	25.22	1455	1500	1455	1886	1016	1451	1480.64	2.24	28056	1523	1486	1464	1427	1405	1476	1417	217	435	500	1070	1	1	43337615	647	6.20	0.53	12	0.13	241.00	2835.00	3320	20240508	-55.00	1250	20241031	19.52	1740	-14.14	20250113	1442	3.61	20250203	3320	-55.00	20240508	1250	19.52	20241031	2.87	N	017040	500	216 억	971382	N	N	3	N	N
153	20250204	090300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1480	29	2	2.00	21359012	14584	6.35	1455	1480	1455	1886	1016	1451	1464.55	2.24	-3038	1523	1486	1464	1427	1405	1476	1417	217	435	500	1070	1	1	43337615	641	6.14	0.52	12	0.03	241.00	2835.00	3320	20240508	-55.42	1250	20241031	18.40	1740	-14.94	20250113	1442	2.64	20250203	3320	-55.42	20240508	1250	18.40	20241031	2.87	N	017040	500	216 억	971382	N	N	3	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History