KissMeData/092220/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160755	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	820	-30	5	-3.53	406385746	491953	85.27	835	843	817	1105	595	850	826.02	3.51	-69030	886	868	854	836	822	861	829	1004	255	500	620	1	1	200763141	1646	-3.80	0.47	12	0.25	-216.00	1738.00	1638	20240514	-49.94	671	20241209	22.21	944	-13.14	20250210	774	5.94	20250102	1638	-49.94	20240514	671	22.21	20241209	2.25	N	092220	500	1003 억	7039619	N	N	0	N	N
3	20250228	150758	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	821	-29	5	-3.41	387828594	469314	81.35	835	843	817	1105	595	850	826.31	3.51	-65835	886	868	854	836	822	861	829	1004	255	500	620	1	1	200763141	1648	-3.80	0.47	12	0.23	-216.00	1738.00	1638	20240514	-49.88	671	20241209	22.35	944	-13.03	20250210	774	6.07	20250102	1638	-49.88	20240514	671	22.35	20241209	2.25	N	092220	500	1003 억	7039619	N	N	0	N	N
4	20250228	140800	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	824	-26	5	-3.06	356648054	431276	74.75	835	843	817	1105	595	850	826.90	3.51	-58913	886	868	854	836	822	861	829	1004	255	500	620	1	1	200763141	1654	-3.81	0.47	12	0.21	-216.00	1738.00	1638	20240514	-49.69	671	20241209	22.80	944	-12.71	20250210	774	6.46	20250102	1638	-49.69	20240514	671	22.80	20241209	2.25	N	092220	500	1003 억	7039619	N	N	0	N	N
5	20250228	130755	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	819	-31	5	-3.65	332027145	401264	69.55	835	843	817	1105	595	850	827.39	3.51	-71066	886	868	854	836	822	861	829	1004	255	500	620	1	1	200763141	1644	-3.79	0.47	12	0.20	-216.00	1738.00	1638	20240514	-50.00	671	20241209	22.06	944	-13.24	20250210	774	5.81	20250102	1638	-50.00	20240514	671	22.06	20241209	2.25	N	092220	500	1003 억	7039619	N	N	0	N	N
6	20250228	120753	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	822	-28	5	-3.29	297014670	358568	62.15	835	843	820	1105	595	850	828.26	3.51	-57852	886	868	854	836	822	861	829	1004	255	500	620	1	1	200763141	1650	-3.81	0.47	12	0.18	-216.00	1738.00	1638	20240514	-49.82	671	20241209	22.50	944	-12.92	20250210	774	6.20	20250102	1638	-49.82	20240514	671	22.50	20241209	2.25	N	092220	500	1003 억	7039619	N	N	0	N	N
7	20250228	110754	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	830	-20	5	-2.35	236004598	284415	49.30	835	843	825	1105	595	850	829.71	3.51	-46533	886	868	854	836	822	861	829	1004	255	500	620	1	1	200763141	1666	-3.84	0.48	12	0.14	-216.00	1738.00	1638	20240514	-49.33	671	20241209	23.70	944	-12.08	20250210	774	7.24	20250102	1638	-49.33	20240514	671	23.70	20241209	2.25	N	092220	500	1003 억	7039619	N	N	0	N	N
8	20250228	100751	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	833	-17	5	-2.00	116348751	139990	24.26	835	843	827	1105	595	850	830.96	3.51	-13457	886	868	854	836	822	861	829	1004	255	500	620	1	1	200763141	1672	-3.86	0.48	12	0.07	-216.00	1738.00	1638	20240514	-49.15	671	20241209	24.14	944	-11.76	20250210	774	7.62	20250102	1638	-49.15	20240514	671	24.14	20241209	2.25	N	092220	500	1003 억	7039619	N	N	0	N	N
9	20250228	090755	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	830	-20	5	-2.35	61739171	74369	12.89	835	838	827	1105	595	850	829.85	3.51	-9579	886	868	854	836	822	861	829	1004	255	500	620	1	1	200763141	1666	-3.84	0.48	12	0.04	-216.00	1738.00	1638	20240514	-49.33	671	20241209	23.70	944	-12.08	20250210	774	7.24	20250102	1638	-49.33	20240514	671	23.70	20241209	2.25	N	092220	500	1003 억	7039619	N	N	0	N	N
10	20250227	160747	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	850	-11	5	-1.28	490427256	576264	122.08	862	872	840	1119	603	861	851.05	3.54	-65846	881	870	864	853	847	868	851	1004	258	500	630	1	1	200763141	1706	-3.94	0.49	12	0.29	-216.00	1738.00	1649	20240216	-48.45	671	20241209	26.68	944	-9.96	20250210	774	9.82	20250102	1638	-48.11	20240514	671	26.68	20241209	2.21	N	092220	500	1003 억	7103898	N	N	124	N	N
11	20250227	150746	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	849	-12	5	-1.39	467736415	549545	116.42	862	872	840	1119	603	861	851.13	3.54	-62544	881	870	864	853	847	868	851	1004	258	500	630	1	1	200763141	1704	-3.93	0.49	12	0.27	-216.00	1738.00	1649	20240216	-48.51	671	20241209	26.53	944	-10.06	20250210	774	9.69	20250102	1638	-48.17	20240514	671	26.53	20241209	2.21	N	092220	500	1003 억	7103898	N	N	124	N	N
12	20250227	140749	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	844	-17	5	-1.97	360021386	421890	89.38	862	872	842	1119	603	861	853.35	3.54	-72542	881	870	864	853	847	868	851	1004	258	500	630	1	1	200763141	1694	-3.91	0.49	12	0.21	-216.00	1738.00	1649	20240216	-48.82	671	20241209	25.78	944	-10.59	20250210	774	9.04	20250102	1638	-48.47	20240514	671	25.78	20241209	2.21	N	092220	500	1003 억	7103898	N	N	124	N	N
13	20250227	130747	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	847	-14	5	-1.63	295370702	345453	73.18	862	872	847	1119	603	861	855.02	3.54	-52599	881	870	864	853	847	868	851	1004	258	500	630	1	1	200763141	1700	-3.92	0.49	12	0.17	-216.00	1738.00	1649	20240216	-48.64	671	20241209	26.23	944	-10.28	20250210	774	9.43	20250102	1638	-48.29	20240514	671	26.23	20241209	2.21	N	092220	500	1003 억	7103898	N	N	124	N	N
14	20250227	120745	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	853	-8	5	-0.93	229083931	267409	56.65	862	872	849	1119	603	861	856.68	3.54	-61063	881	870	864	853	847	868	851	1004	258	500	630	1	1	200763141	1713	-3.95	0.49	12	0.13	-216.00	1738.00	1649	20240216	-48.27	671	20241209	27.12	944	-9.64	20250210	774	10.21	20250102	1638	-47.92	20240514	671	27.12	20241209	2.21	N	092220	500	1003 억	7103898	N	N	124	N	N
15	20250227	110751	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	850	-11	5	-1.28	198576173	231542	49.05	862	872	849	1119	603	861	857.62	3.54	-66232	881	870	864	853	847	868	851	1004	258	500	630	1	1	200763141	1706	-3.94	0.49	12	0.12	-216.00	1738.00	1649	20240216	-48.45	671	20241209	26.68	944	-9.96	20250210	774	9.82	20250102	1638	-48.11	20240514	671	26.68	20241209	2.21	N	092220	500	1003 억	7103898	N	N	124	N	N
16	20250227	100812	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	859	-2	5	-0.23	110873297	128702	27.27	862	872	854	1119	603	861	861.47	3.54	-53819	881	870	864	853	847	868	851	1004	258	500	630	1	1	200763141	1725	-3.98	0.49	12	0.06	-216.00	1738.00	1649	20240216	-47.91	671	20241209	28.02	944	-9.00	20250210	774	10.98	20250102	1638	-47.56	20240514	671	28.02	20241209	2.21	N	092220	500	1003 억	7103898	N	N	124	N	N
17	20250227	090815	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	869	8	2	0.93	7132649	8240	1.75	862	870	862	1119	603	861	865.62	3.54	3656	881	870	864	853	847	868	851	1004	258	500	630	1	1	200763141	1745	-4.02	0.50	12	0.00	-216.00	1738.00	1649	20240216	-47.30	671	20241209	29.51	944	-7.94	20250210	774	12.27	20250102	1638	-46.95	20240514	671	29.51	20241209	2.21	N	092220	500	1003 억	7103898	N	N	124	N	N
18	20250226	160747	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	861	-2	5	-0.23	406353104	470296	100.35	865	875	858	1121	605	863	864.04	3.56	-38606	900	881	871	852	842	876	847	1004	258	500	630	1	1	200763141	1729	-3.99	0.50	12	0.23	-216.00	1738.00	1649	20240216	-47.79	671	20241209	28.32	944	-8.79	20250210	774	11.24	20250102	1638	-47.44	20240514	671	28.32	20241209	2.21	N	092220	500	1003 억	7142504	N	N	124	N	N
19	20250226	150750	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	867	4	2	0.46	370653010	428876	91.51	865	875	858	1121	605	863	864.24	3.56	-35462	900	881	871	852	842	876	847	1004	258	500	630	1	1	200763141	1741	-4.01	0.50	12	0.21	-216.00	1738.00	1649	20240216	-47.42	671	20241209	29.21	944	-8.16	20250210	774	12.02	20250102	1638	-47.07	20240514	671	29.21	20241209	2.21	N	092220	500	1003 억	7142504	N	N	57	N	N
20	20250226	140749	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	862	-1	5	-0.12	305617479	353506	75.43	865	875	858	1121	605	863	864.53	3.56	-32027	900	881	871	852	842	876	847	1004	258	500	630	1	1	200763141	1731	-3.99	0.50	12	0.18	-216.00	1738.00	1649	20240216	-47.73	671	20241209	28.46	944	-8.69	20250210	774	11.37	20250102	1638	-47.37	20240514	671	28.46	20241209	2.21	N	092220	500	1003 억	7142504	N	N	57	N	N
21	20250226	130748	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	864	1	2	0.12	253588916	292994	62.52	865	875	859	1121	605	863	865.51	3.56	6918	900	881	871	852	842	876	847	1004	258	500	630	1	1	200763141	1735	-4.00	0.50	12	0.15	-216.00	1738.00	1649	20240216	-47.60	671	20241209	28.76	944	-8.47	20250210	774	11.63	20250102	1638	-47.25	20240514	671	28.76	20241209	2.21	N	092220	500	1003 억	7142504	N	N	57	N	N
22	20250226	120747	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	862	-1	5	-0.12	215230751	248427	53.01	865	875	860	1121	605	863	866.37	3.56	6705	900	881	871	852	842	876	847	1004	258	500	630	1	1	200763141	1731	-3.99	0.50	12	0.12	-216.00	1738.00	1649	20240216	-47.73	671	20241209	28.46	944	-8.69	20250210	774	11.37	20250102	1638	-47.37	20240514	671	28.46	20241209	2.21	N	092220	500	1003 억	7142504	N	N	57	N	N
23	20250226	110747	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	867	4	2	0.46	176448469	203516	43.43	865	875	860	1121	605	863	867.00	3.56	9945	900	881	871	852	842	876	847	1004	258	500	630	1	1	200763141	1741	-4.01	0.50	12	0.10	-216.00	1738.00	1649	20240216	-47.42	671	20241209	29.21	944	-8.16	20250210	774	12.02	20250102	1638	-47.07	20240514	671	29.21	20241209	2.21	N	092220	500	1003 억	7142504	N	N	57	N	N
24	20250226	100744	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	868	5	2	0.58	124253662	143458	30.61	865	871	860	1121	605	863	866.13	3.56	-6506	900	881	871	852	842	876	847	1004	258	500	630	1	1	200763141	1743	-4.02	0.50	12	0.07	-216.00	1738.00	1649	20240216	-47.36	671	20241209	29.36	944	-8.05	20250210	774	12.14	20250102	1638	-47.01	20240514	671	29.36	20241209	2.21	N	092220	500	1003 억	7142504	N	N	57	N	N
25	20250226	090752	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	864	1	2	0.12	9032709	10446	2.23	865	870	863	1121	605	863	864.71	3.56	-6823	900	881	871	852	842	876	847	1004	258	500	630	1	1	200763141	1735	-4.00	0.50	12	0.01	-216.00	1738.00	1649	20240216	-47.60	671	20241209	28.76	944	-8.47	20250210	774	11.63	20250102	1638	-47.25	20240514	671	28.76	20241209	2.21	N	092220	500	1003 억	7142504	N	N	57	N	N
26	20250225	160741	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	863	-16	5	-1.82	406620492	466690	98.62	870	890	861	1142	616	879	871.29	3.58	-51566	911	894	877	860	843	903	869	1004	263	500	650	1	1	200763141	1733	-4.00	0.50	12	0.23	-216.00	1738.00	1649	20240216	-47.67	671	20241209	28.61	944	-8.58	20250210	774	11.50	20250102	1638	-47.31	20240514	671	28.61	20241209	2.19	N	092220	500	1003 억	7193900	N	N	57	N	N
27	20250225	150743	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	865	-14	5	-1.59	394878210	453105	95.75	870	890	861	1142	616	879	871.49	3.58	-50923	911	894	877	860	843	903	869	1004	263	500	650	1	1	200763141	1737	-4.00	0.50	12	0.23	-216.00	1738.00	1649	20240216	-47.54	671	20241209	28.91	944	-8.37	20250210	774	11.76	20250102	1638	-47.19	20240514	671	28.91	20241209	2.19	N	092220	500	1003 억	7193900	N	N	28	N	N
28	20250225	140741	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	866	-13	5	-1.48	351266798	402678	85.10	870	890	861	1142	616	879	872.33	3.58	-45013	911	894	877	860	843	903	869	1004	263	500	650	1	1	200763141	1739	-4.01	0.50	12	0.20	-216.00	1738.00	1649	20240216	-47.48	671	20241209	29.06	944	-8.26	20250210	774	11.89	20250102	1638	-47.13	20240514	671	29.06	20241209	2.19	N	092220	500	1003 억	7193900	N	N	28	N	N
29	20250225	130745	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	873	-6	5	-0.68	243892805	278612	58.88	870	890	867	1142	616	879	875.39	3.58	-46343	911	894	877	860	843	903	869	1004	263	500	650	1	1	200763141	1753	-4.04	0.50	12	0.14	-216.00	1738.00	1649	20240216	-47.06	671	20241209	30.10	944	-7.52	20250210	774	12.79	20250102	1638	-46.70	20240514	671	30.10	20241209	2.19	N	092220	500	1003 억	7193900	N	N	28	N	N
30	20250225	120740	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	876	-3	5	-0.34	173832495	198093	41.86	870	890	867	1142	616	879	877.53	3.58	-49573	911	894	877	860	843	903	869	1004	263	500	650	1	1	200763141	1759	-4.06	0.50	12	0.10	-216.00	1738.00	1649	20240216	-46.88	671	20241209	30.55	944	-7.20	20250210	774	13.18	20250102	1638	-46.52	20240514	671	30.55	20241209	2.19	N	092220	500	1003 억	7193900	N	N	28	N	N
31	20250225	110742	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	883	4	2	0.46	152092942	173363	36.64	870	890	867	1142	616	879	877.31	3.58	-39016	911	894	877	860	843	903	869	1004	263	500	650	1	1	200763141	1773	-4.09	0.51	12	0.09	-216.00	1738.00	1649	20240216	-46.45	671	20241209	31.59	944	-6.46	20250210	774	14.08	20250102	1638	-46.09	20240514	671	31.59	20241209	2.19	N	092220	500	1003 억	7193900	N	N	28	N	N
32	20250225	100739	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	884	5	2	0.57	90353766	103488	21.87	870	884	867	1142	616	879	873.08	3.58	-22806	911	894	877	860	843	903	869	1004	263	500	650	1	1	200763141	1775	-4.09	0.51	12	0.05	-216.00	1738.00	1649	20240216	-46.39	671	20241209	31.74	944	-6.36	20250210	774	14.21	20250102	1638	-46.03	20240514	671	31.74	20241209	2.19	N	092220	500	1003 억	7193900	N	N	28	N	N
33	20250225	090746	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	872	-7	5	-0.80	19073199	21843	4.62	870	879	870	1142	616	879	873.20	3.58	-1145	911	894	877	860	843	903	869	1004	263	500	650	1	1	200763141	1751	-4.04	0.50	12	0.01	-216.00	1738.00	1649	20240216	-47.12	671	20241209	29.96	944	-7.63	20250210	774	12.66	20250102	1638	-46.76	20240514	671	29.96	20241209	2.19	N	092220	500	1003 억	7193900	N	N	28	N	N
34	20250224	160736	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	879	-17	5	-1.90	411541348	467239	93.22	860	894	860	1164	628	896	880.81	3.56	37675	917	906	898	887	879	902	883	1004	268	500	660	1	1	200763141	1765	-4.07	0.51	12	0.23	-216.00	1738.00	1649	20240216	-46.69	671	20241209	31.00	944	-6.89	20250210	774	13.57	20250102	1638	-46.34	20240514	671	31.00	20241209	2.22	N	092220	500	1003 억	7155788	N	N	28	N	N
35	20250224	150736	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	890	-6	5	-0.67	367163916	416929	83.18	860	894	860	1164	628	896	880.64	3.56	41671	917	906	898	887	879	902	883	1004	268	500	660	1	1	200763141	1787	-4.12	0.51	12	0.21	-216.00	1738.00	1649	20240216	-46.03	671	20241209	32.64	944	-5.72	20250210	774	14.99	20250102	1638	-45.67	20240514	671	32.64	20241209	2.22	N	092220	500	1003 억	7155788	N	N	106	N	N
36	20250224	140734	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	888	-8	5	-0.89	351353438	399120	79.63	860	894	860	1164	628	896	880.32	3.56	41302	917	906	898	887	879	902	883	1004	268	500	660	1	1	200763141	1783	-4.11	0.51	12	0.20	-216.00	1738.00	1649	20240216	-46.15	671	20241209	32.34	944	-5.93	20250210	774	14.73	20250102	1638	-45.79	20240514	671	32.34	20241209	2.22	N	092220	500	1003 억	7155788	N	N	106	N	N
37	20250224	130736	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	887	-9	5	-1.00	339793478	386081	77.03	860	894	860	1164	628	896	880.11	3.56	39342	917	906	898	887	879	902	883	1004	268	500	660	1	1	200763141	1781	-4.11	0.51	12	0.19	-216.00	1738.00	1649	20240216	-46.21	671	20241209	32.19	944	-6.04	20250210	774	14.60	20250102	1638	-45.85	20240514	671	32.19	20241209	2.22	N	092220	500	1003 억	7155788	N	N	106	N	N
38	20250224	120733	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	884	-12	5	-1.34	265501498	302237	60.30	860	894	860	1164	628	896	878.45	3.56	56236	917	906	898	887	879	902	883	1004	268	500	660	1	1	200763141	1775	-4.09	0.51	12	0.15	-216.00	1738.00	1649	20240216	-46.39	671	20241209	31.74	944	-6.36	20250210	774	14.21	20250102	1638	-46.03	20240514	671	31.74	20241209	2.22	N	092220	500	1003 억	7155788	N	N	106	N	N
39	20250224	110731	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	886	-10	5	-1.12	235276820	268215	53.51	860	894	860	1164	628	896	877.19	3.56	47541	917	906	898	887	879	902	883	1004	268	500	660	1	1	200763141	1779	-4.10	0.51	12	0.13	-216.00	1738.00	1649	20240216	-46.27	671	20241209	32.04	944	-6.14	20250210	774	14.47	20250102	1638	-45.91	20240514	671	32.04	20241209	2.22	N	092220	500	1003 억	7155788	N	N	106	N	N
40	20250224	100732	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	885	-11	5	-1.23	214888261	245226	48.93	860	894	860	1164	628	896	876.29	3.56	40379	917	906	898	887	879	902	883	1004	268	500	660	1	1	200763141	1777	-4.10	0.51	12	0.12	-216.00	1738.00	1649	20240216	-46.33	671	20241209	31.89	944	-6.25	20250210	774	14.34	20250102	1638	-45.97	20240514	671	31.89	20241209	2.22	N	092220	500	1003 억	7155788	N	N	106	N	N
41	20250224	090738	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	884	-12	5	-1.34	98493802	113334	22.61	860	894	860	1164	628	896	869.06	3.56	26351	917	906	898	887	879	902	883	1004	268	500	660	1	1	200763141	1775	-4.09	0.51	12	0.06	-216.00	1738.00	1649	20240216	-46.39	671	20241209	31.74	944	-6.36	20250210	774	14.21	20250102	1638	-46.03	20240514	671	31.74	20241209	2.22	N	092220	500	1003 억	7155788	N	N	106	N	N
42	20250221	160730	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	896	-5	5	-0.55	446708453	499643	59.07	905	909	890	1171	631	901	894.05	3.59	-41743	925	912	904	891	883	909	888	1004	270	500	660	1	1	200763141	1799	-4.15	0.52	12	0.25	-216.00	1738.00	1649	20240216	-45.66	671	20241209	33.53	944	-5.08	20250210	774	15.76	20250102	1638	-45.30	20240514	671	33.53	20241209	2.21	N	092220	500	1003 억	7197620	N	N	106	N	N
43	20250221	150733	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	897	-4	5	-0.44	428138846	478911	56.62	905	909	890	1171	631	901	893.98	3.59	-51038	925	912	904	891	883	909	888	1004	270	500	660	1	1	200763141	1801	-4.15	0.52	12	0.24	-216.00	1738.00	1649	20240216	-45.60	671	20241209	33.68	944	-4.98	20250210	774	15.89	20250102	1638	-45.24	20240514	671	33.68	20241209	2.21	N	092220	500	1003 억	7197620	N	N	68	N	N
44	20250221	140733	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	890	-11	5	-1.22	386392815	432221	51.10	905	909	890	1171	631	901	893.97	3.59	-68829	925	912	904	891	883	909	888	1004	270	500	660	1	1	200763141	1787	-4.12	0.51	12	0.22	-216.00	1738.00	1649	20240216	-46.03	671	20241209	32.64	944	-5.72	20250210	774	14.99	20250102	1638	-45.67	20240514	671	32.64	20241209	2.21	N	092220	500	1003 억	7197620	N	N	68	N	N
45	20250221	130732	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	896	-5	5	-0.55	333299973	372686	44.06	905	909	890	1171	631	901	894.32	3.59	-45203	925	912	904	891	883	909	888	1004	270	500	660	1	1	200763141	1799	-4.15	0.52	12	0.19	-216.00	1738.00	1649	20240216	-45.66	671	20241209	33.53	944	-5.08	20250210	774	15.76	20250102	1638	-45.30	20240514	671	33.53	20241209	2.21	N	092220	500	1003 억	7197620	N	N	68	N	N
46	20250221	120733	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	892	-9	5	-1.00	290374304	324691	38.38	905	909	890	1171	631	901	894.31	3.59	-52752	925	912	904	891	883	909	888	1004	270	500	660	1	1	200763141	1791	-4.13	0.51	12	0.16	-216.00	1738.00	1649	20240216	-45.91	671	20241209	32.94	944	-5.51	20250210	774	15.25	20250102	1638	-45.54	20240514	671	32.94	20241209	2.21	N	092220	500	1003 억	7197620	N	N	68	N	N
47	20250221	110729	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	893	-8	5	-0.89	239931048	268160	31.70	905	909	890	1171	631	901	894.73	3.59	-26956	925	912	904	891	883	909	888	1004	270	500	660	1	1	200763141	1793	-4.13	0.51	12	0.13	-216.00	1738.00	1649	20240216	-45.85	671	20241209	33.08	944	-5.40	20250210	774	15.37	20250102	1638	-45.48	20240514	671	33.08	20241209	2.21	N	092220	500	1003 억	7197620	N	N	68	N	N
48	20250221	100731	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	894	-7	5	-0.78	158219783	176494	20.86	905	909	890	1171	631	901	896.46	3.59	-8184	925	912	904	891	883	909	888	1004	270	500	660	1	1	200763141	1795	-4.14	0.51	12	0.09	-216.00	1738.00	1649	20240216	-45.79	671	20241209	33.23	944	-5.30	20250210	774	15.50	20250102	1638	-45.42	20240514	671	33.23	20241209	2.21	N	092220	500	1003 억	7197620	N	N	68	N	N
49	20250221	090732	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	897	-4	5	-0.44	28385027	31633	3.74	905	905	890	1171	631	901	897.32	3.59	-7669	925	912	904	891	883	909	888	1004	270	500	660	1	1	200763141	1801	-4.15	0.52	12	0.02	-216.00	1738.00	1649	20240216	-45.60	671	20241209	33.68	944	-4.98	20250210	774	15.89	20250102	1638	-45.24	20240514	671	33.68	20241209	2.21	N	092220	500	1003 억	7197620	N	N	68	N	N
50	20250220	160728	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	901	-16	5	-1.74	760444661	841685	80.27	917	917	896	1192	642	917	903.48	3.64	-109501	951	933	919	901	887	943	911	1004	275	500	670	1	1	200763141	1809	-4.17	0.52	12	0.42	-216.00	1738.00	1649	20240216	-45.36	671	20241209	34.28	944	-4.56	20250210	774	16.41	20250102	1638	-44.99	20240514	671	34.28	20241209	2.19	N	092220	500	1003 억	7308476	N	N	68	N	N
51	20250220	150730	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	897	-20	5	-2.18	744542475	824025	78.58	917	917	896	1192	642	917	903.54	3.64	-103552	951	933	919	901	887	943	911	1004	275	500	670	1	1	200763141	1801	-4.15	0.52	12	0.41	-216.00	1738.00	1649	20240216	-45.60	671	20241209	33.68	944	-4.98	20250210	774	15.89	20250102	1638	-45.24	20240514	671	33.68	20241209	2.19	N	092220	500	1003 억	7308476	N	N	200	N	N
52	20250220	140730	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	903	-14	5	-1.53	512373132	566001	53.98	917	917	901	1192	642	917	905.25	3.64	-42257	951	933	919	901	887	943	911	1004	275	500	670	1	1	200763141	1813	-4.18	0.52	12	0.28	-216.00	1738.00	1649	20240216	-45.24	671	20241209	34.58	944	-4.34	20250210	774	16.67	20250102	1638	-44.87	20240514	671	34.58	20241209	2.19	N	092220	500	1003 억	7308476	N	N	200	N	N
53	20250220	130728	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	908	-9	5	-0.98	449221339	496279	47.33	917	917	901	1192	642	917	905.18	3.64	-40552	951	933	919	901	887	943	911	1004	275	500	670	1	1	200763141	1823	-4.20	0.52	12	0.25	-216.00	1738.00	1649	20240216	-44.94	671	20241209	35.32	944	-3.81	20250210	774	17.31	20250102	1638	-44.57	20240514	671	35.32	20241209	2.19	N	092220	500	1003 억	7308476	N	N	200	N	N
54	20250220	120728	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	908	-9	5	-0.98	383368025	423750	40.41	917	917	901	1192	642	917	904.70	3.64	-80915	951	933	919	901	887	943	911	1004	275	500	670	1	1	200763141	1823	-4.20	0.52	12	0.21	-216.00	1738.00	1649	20240216	-44.94	671	20241209	35.32	944	-3.81	20250210	774	17.31	20250102	1638	-44.57	20240514	671	35.32	20241209	2.19	N	092220	500	1003 억	7308476	N	N	200	N	N
55	20250220	110728	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	909	-8	5	-0.87	361775029	399944	38.14	917	917	901	1192	642	917	904.56	3.64	-80862	951	933	919	901	887	943	911	1004	275	500	670	1	1	200763141	1825	-4.21	0.52	12	0.20	-216.00	1738.00	1649	20240216	-44.88	671	20241209	35.47	944	-3.71	20250210	774	17.44	20250102	1638	-44.51	20240514	671	35.47	20241209	2.19	N	092220	500	1003 억	7308476	N	N	200	N	N
56	20250220	100727	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	904	-13	5	-1.42	251934819	278246	26.53	917	917	901	1192	642	917	905.44	3.64	-105380	951	933	919	901	887	943	911	1004	275	500	670	1	1	200763141	1815	-4.19	0.52	12	0.14	-216.00	1738.00	1649	20240216	-45.18	671	20241209	34.72	944	-4.24	20250210	774	16.80	20250102	1638	-44.81	20240514	671	34.72	20241209	2.19	N	092220	500	1003 억	7308476	N	N	200	N	N
57	20250220	090732	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	910	-7	5	-0.76	39398933	43215	4.12	917	917	906	1192	642	917	911.70	3.64	-30990	951	933	919	901	887	943	911	1004	275	500	670	1	1	200763141	1827	-4.21	0.52	12	0.02	-216.00	1738.00	1649	20240216	-44.82	671	20241209	35.62	944	-3.60	20250210	774	17.57	20250102	1638	-44.44	20240514	671	35.62	20241209	2.19	N	092220	500	1003 억	7308476	N	N	200	N	N
58	20250219	160726	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	917	16	2	1.78	963615504	1046421	198.92	914	937	905	1171	631	901	920.87	3.57	138400	924	912	906	894	888	909	891	1004	270	500	660	1	1	200763141	1841	-4.25	0.53	12	0.52	-216.00	1738.00	1649	20240216	-44.39	671	20241209	36.66	944	-2.86	20250210	774	18.48	20250102	1638	-44.02	20240514	671	36.66	20241209	2.17	N	092220	500	1003 억	7170495	N	N	200	N	N
59	20250219	150728	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	914	13	2	1.44	935076664	1015229	192.99	914	937	905	1171	631	901	921.05	3.57	142282	924	912	906	894	888	909	891	1004	270	500	660	1	1	200763141	1835	-4.23	0.53	12	0.51	-216.00	1738.00	1649	20240216	-44.57	671	20241209	36.21	944	-3.18	20250210	774	18.09	20250102	1638	-44.20	20240514	671	36.21	20241209	2.17	N	092220	500	1003 억	7170495	N	N	0	N	N
60	20250219	140724	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	913	12	2	1.33	892404217	968486	184.11	914	937	905	1171	631	901	921.44	3.57	135930	924	912	906	894	888	909	891	1004	270	500	660	1	1	200763141	1833	-4.23	0.53	12	0.48	-216.00	1738.00	1649	20240216	-44.63	671	20241209	36.07	944	-3.28	20250210	774	17.96	20250102	1638	-44.26	20240514	671	36.07	20241209	2.17	N	092220	500	1003 억	7170495	N	N	0	N	N
61	20250219	130725	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	914	13	2	1.44	816498946	885338	168.30	914	937	905	1171	631	901	922.25	3.57	124546	924	912	906	894	888	909	891	1004	270	500	660	1	1	200763141	1835	-4.23	0.53	12	0.44	-216.00	1738.00	1649	20240216	-44.57	671	20241209	36.21	944	-3.18	20250210	774	18.09	20250102	1638	-44.20	20240514	671	36.21	20241209	2.17	N	092220	500	1003 억	7170495	N	N	0	N	N
62	20250219	120725	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	916	15	2	1.66	768178985	832609	158.28	914	937	905	1171	631	901	922.62	3.57	107360	924	912	906	894	888	909	891	1004	270	500	660	1	1	200763141	1839	-4.24	0.53	12	0.41	-216.00	1738.00	1649	20240216	-44.45	671	20241209	36.51	944	-2.97	20250210	774	18.35	20250102	1638	-44.08	20240514	671	36.51	20241209	2.17	N	092220	500	1003 억	7170495	N	N	0	N	N
63	20250219	110726	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	915	14	2	1.55	687083222	744133	141.46	914	937	905	1171	631	901	923.33	3.57	102902	924	912	906	894	888	909	891	1004	270	500	660	1	1	200763141	1837	-4.24	0.53	12	0.37	-216.00	1738.00	1649	20240216	-44.51	671	20241209	36.36	944	-3.07	20250210	774	18.22	20250102	1638	-44.14	20240514	671	36.36	20241209	2.17	N	092220	500	1003 억	7170495	N	N	0	N	N
64	20250219	100725	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	925	24	2	2.66	534641806	578140	109.90	914	937	905	1171	631	901	924.76	3.57	120944	924	912	906	894	888	909	891	1004	270	500	660	1	1	200763141	1857	-4.28	0.53	12	0.29	-216.00	1738.00	1649	20240216	-43.91	671	20241209	37.85	944	-2.01	20250210	774	19.51	20250102	1638	-43.53	20240514	671	37.85	20241209	2.17	N	092220	500	1003 억	7170495	N	N	0	N	N
65	20250219	090727	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	912	11	2	1.22	34647954	37920	7.21	914	918	905	1171	631	901	913.71	3.57	21828	924	912	906	894	888	909	891	1004	270	500	660	1	1	200763141	1831	-4.22	0.52	12	0.02	-216.00	1738.00	1649	20240216	-44.69	671	20241209	35.92	944	-3.39	20250210	774	17.83	20250102	1638	-44.32	20240514	671	35.92	20241209	2.17	N	092220	500	1003 억	7170495	N	N	0	N	N
66	20250218	160724	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	901	-11	5	-1.21	475647422	525714	74.94	912	918	900	1185	639	912	904.76	3.59	-30964	928	919	910	901	892	924	906	1004	273	500	670	1	1	200763141	1809	-4.17	0.52	12	0.26	-216.00	1738.00	1649	20240216	-45.36	671	20241209	34.28	944	-4.56	20250210	774	16.41	20250102	1638	-44.99	20240514	671	34.28	20241209	2.21	N	092220	500	1003 억	7201744	N	N	76	N	N
67	20250218	150725	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	906	-6	5	-0.66	424856761	469368	66.90	912	918	900	1185	639	912	905.17	3.59	-37065	928	919	910	901	892	924	906	1004	273	500	670	1	1	200763141	1819	-4.19	0.52	12	0.23	-216.00	1738.00	1649	20240216	-45.06	671	20241209	35.02	944	-4.03	20250210	774	17.05	20250102	1638	-44.69	20240514	671	35.02	20241209	2.21	N	092220	500	1003 억	7201744	N	N	76	N	N
68	20250218	140725	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	908	-4	5	-0.44	375442375	414762	59.12	912	918	900	1185	639	912	905.20	3.59	-46567	928	919	910	901	892	924	906	1004	273	500	670	1	1	200763141	1823	-4.20	0.52	12	0.21	-216.00	1738.00	1649	20240216	-44.94	671	20241209	35.32	944	-3.81	20250210	774	17.31	20250102	1638	-44.57	20240514	671	35.32	20241209	2.21	N	092220	500	1003 억	7201744	N	N	76	N	N
69	20250218	130723	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	903	-9	5	-0.99	320503676	354121	50.48	912	918	900	1185	639	912	905.07	3.59	-46763	928	919	910	901	892	924	906	1004	273	500	670	1	1	200763141	1813	-4.18	0.52	12	0.18	-216.00	1738.00	1649	20240216	-45.24	671	20241209	34.58	944	-4.34	20250210	774	16.67	20250102	1638	-44.87	20240514	671	34.58	20241209	2.21	N	092220	500	1003 억	7201744	N	N	76	N	N
70	20250218	120724	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	906	-6	5	-0.66	269790886	297900	42.46	912	918	900	1185	639	912	905.64	3.59	-55442	928	919	910	901	892	924	906	1004	273	500	670	1	1	200763141	1819	-4.19	0.52	12	0.15	-216.00	1738.00	1649	20240216	-45.06	671	20241209	35.02	944	-4.03	20250210	774	17.05	20250102	1638	-44.69	20240514	671	35.02	20241209	2.21	N	092220	500	1003 억	7201744	N	N	76	N	N
71	20250218	110723	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	904	-8	5	-0.88	228890794	252701	36.02	912	918	900	1185	639	912	905.78	3.59	-68955	928	919	910	901	892	924	906	1004	273	500	670	1	1	200763141	1815	-4.19	0.52	12	0.13	-216.00	1738.00	1649	20240216	-45.18	671	20241209	34.72	944	-4.24	20250210	774	16.80	20250102	1638	-44.81	20240514	671	34.72	20241209	2.21	N	092220	500	1003 억	7201744	N	N	76	N	N
72	20250218	100723	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	906	-6	5	-0.66	184760525	203867	29.06	912	918	900	1185	639	912	906.28	3.59	-73853	928	919	910	901	892	924	906	1004	273	500	670	1	1	200763141	1819	-4.19	0.52	12	0.10	-216.00	1738.00	1649	20240216	-45.06	671	20241209	35.02	944	-4.03	20250210	774	17.05	20250102	1638	-44.69	20240514	671	35.02	20241209	2.21	N	092220	500	1003 억	7201744	N	N	76	N	N
73	20250218	090725	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	916	4	2	0.44	38243414	41946	5.98	912	918	906	1185	639	912	911.73	3.59	-15121	928	919	910	901	892	924	906	1004	273	500	670	1	1	200763141	1839	-4.24	0.53	12	0.02	-216.00	1738.00	1649	20240216	-44.45	671	20241209	36.51	944	-2.97	20250210	774	18.35	20250102	1638	-44.08	20240514	671	36.51	20241209	2.21	N	092220	500	1003 억	7201744	N	N	76	N	N
74	20250217	160723	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	912	10	2	1.11	634738372	696899	53.14	902	919	901	1172	632	902	910.80	3.51	148544	938	919	905	886	872	918	885	1004	270	500	660	1	1	200763141	1831	-4.22	0.52	12	0.35	-216.00	1738.00	1649	20240216	-44.69	671	20241209	35.92	944	-3.39	20250210	774	17.83	20250102	1638	-44.32	20240514	671	35.92	20241209	2.21	N	092220	500	1003 억	7042255	N	N	76	N	N
75	20250217	150722	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	911	9	2	1.00	596863635	655401	49.97	902	919	901	1172	632	902	910.68	3.51	156015	938	919	905	886	872	918	885	1004	270	500	660	1	1	200763141	1829	-4.22	0.52	12	0.33	-216.00	1738.00	1649	20240216	-44.75	671	20241209	35.77	944	-3.50	20250210	774	17.70	20250102	1638	-44.38	20240514	671	35.77	20241209	2.21	N	092220	500	1003 억	7042255	N	N	145	N	N
76	20250217	140721	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	910	8	2	0.89	536558101	589111	44.92	902	919	901	1172	632	902	910.79	3.51	145806	938	919	905	886	872	918	885	1004	270	500	660	1	1	200763141	1827	-4.21	0.52	12	0.29	-216.00	1738.00	1649	20240216	-44.82	671	20241209	35.62	944	-3.60	20250210	774	17.57	20250102	1638	-44.44	20240514	671	35.62	20241209	2.21	N	092220	500	1003 억	7042255	N	N	145	N	N
77	20250217	130723	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	909	7	2	0.78	409560475	449722	34.29	902	919	901	1172	632	902	910.70	3.51	99717	938	919	905	886	872	918	885	1004	270	500	660	1	1	200763141	1825	-4.21	0.52	12	0.22	-216.00	1738.00	1649	20240216	-44.88	671	20241209	35.47	944	-3.71	20250210	774	17.44	20250102	1638	-44.51	20240514	671	35.47	20241209	2.21	N	092220	500	1003 억	7042255	N	N	145	N	N
78	20250217	120724	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	912	10	2	1.11	349750475	384064	29.28	902	919	901	1172	632	902	910.66	3.51	95210	938	919	905	886	872	918	885	1004	270	500	660	1	1	200763141	1831	-4.22	0.52	12	0.19	-216.00	1738.00	1649	20240216	-44.69	671	20241209	35.92	944	-3.39	20250210	774	17.83	20250102	1638	-44.32	20240514	671	35.92	20241209	2.21	N	092220	500	1003 억	7042255	N	N	145	N	N
79	20250217	110722	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	911	9	2	1.00	271978670	298741	22.78	902	919	901	1172	632	902	910.42	3.51	70603	938	919	905	886	872	918	885	1004	270	500	660	1	1	200763141	1829	-4.22	0.52	12	0.15	-216.00	1738.00	1649	20240216	-44.75	671	20241209	35.77	944	-3.50	20250210	774	17.70	20250102	1638	-44.38	20240514	671	35.77	20241209	2.21	N	092220	500	1003 억	7042255	N	N	145	N	N
80	20250217	100720	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	916	14	2	1.55	180958943	199101	15.18	902	917	901	1172	632	902	908.88	3.51	28430	938	919	905	886	872	918	885	1004	270	500	660	1	1	200763141	1839	-4.24	0.53	12	0.10	-216.00	1738.00	1649	20240216	-44.45	671	20241209	36.51	944	-2.97	20250210	774	18.35	20250102	1638	-44.08	20240514	671	36.51	20241209	2.21	N	092220	500	1003 억	7042255	N	N	145	N	N
81	20250217	090722	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	914	12	2	1.33	33257980	36724	2.80	902	914	902	1172	632	902	905.62	3.51	-1944	938	919	905	886	872	918	885	1004	270	500	660	1	1	200763141	1835	-4.23	0.53	12	0.02	-216.00	1738.00	1649	20240216	-44.57	671	20241209	36.21	944	-3.18	20250210	774	18.09	20250102	1638	-44.20	20240514	671	36.21	20241209	2.21	N	092220	500	1003 억	7042255	N	N	145	N	N
82	20250214	160718	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	902	19	2	2.15	1182324065	1301021	157.31	902	924	891	1147	619	883	908.77	3.50	24470	916	899	880	863	844	908	872	1004	264	500	650	1	1	200763141	1811	-4.18	0.52	12	0.65	-216.00	1738.00	1649	20240216	-45.30	671	20241209	34.43	944	-4.45	20250210	774	16.54	20250102	1649	-45.30	20240216	671	34.43	20241209	2.22	N	092220	500	1003 억	7021815	N	N	145	N	N
83	20250214	150716	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	904	21	2	2.38	1152264483	1267700	153.28	902	924	891	1147	619	883	908.94	3.50	15295	916	899	880	863	844	908	872	1004	264	500	650	1	1	200763141	1815	-4.19	0.52	12	0.63	-216.00	1738.00	1649	20240216	-45.18	671	20241209	34.72	944	-4.24	20250210	774	16.80	20250102	1649	-45.18	20240216	671	34.72	20241209	2.22	N	092220	500	1003 억	7021815	N	N	202	N	N
84	20250214	140717	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	911	28	2	3.17	1073180211	1180535	142.74	902	924	891	1147	619	883	909.06	3.50	21651	916	899	880	863	844	908	872	1004	264	500	650	1	1	200763141	1829	-4.22	0.52	12	0.59	-216.00	1738.00	1649	20240216	-44.75	671	20241209	35.77	944	-3.50	20250210	774	17.70	20250102	1649	-44.75	20240216	671	35.77	20241209	2.22	N	092220	500	1003 억	7021815	N	N	202	N	N
85	20250214	130721	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	913	30	2	3.40	973356469	1071013	129.50	902	924	891	1147	619	883	908.82	3.50	12001	916	899	880	863	844	908	872	1004	264	500	650	1	1	200763141	1833	-4.23	0.53	12	0.53	-216.00	1738.00	1649	20240216	-44.63	671	20241209	36.07	944	-3.28	20250210	774	17.96	20250102	1649	-44.63	20240216	671	36.07	20241209	2.22	N	092220	500	1003 억	7021815	N	N	202	N	N
86	20250214	120718	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	908	25	2	2.83	838986767	923391	111.65	902	924	891	1147	619	883	908.59	3.50	-8690	916	899	880	863	844	908	872	1004	264	500	650	1	1	200763141	1823	-4.20	0.52	12	0.46	-216.00	1738.00	1649	20240216	-44.94	671	20241209	35.32	944	-3.81	20250210	774	17.31	20250102	1649	-44.94	20240216	671	35.32	20241209	2.22	N	092220	500	1003 억	7021815	N	N	202	N	N
87	20250214	110714	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	900	17	2	1.93	722880320	795336	96.17	902	924	891	1147	619	883	908.90	3.50	-58096	916	899	880	863	844	908	872	1004	264	500	650	1	1	200763141	1807	-4.17	0.52	12	0.40	-216.00	1738.00	1649	20240216	-45.42	671	20241209	34.13	944	-4.66	20250210	774	16.28	20250102	1649	-45.42	20240216	671	34.13	20241209	2.22	N	092220	500	1003 억	7021815	N	N	202	N	N
88	20250214	100716	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	902	19	2	2.15	600077577	658786	79.66	902	924	891	1147	619	883	910.88	3.50	-85586	916	899	880	863	844	908	872	1004	264	500	650	1	1	200763141	1811	-4.18	0.52	12	0.33	-216.00	1738.00	1649	20240216	-45.30	671	20241209	34.43	944	-4.45	20250210	774	16.54	20250102	1649	-45.30	20240216	671	34.43	20241209	2.22	N	092220	500	1003 억	7021815	N	N	202	N	N
89	20250214	090719	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	898	15	2	1.70	60857755	67683	8.18	902	902	891	1147	619	883	899.16	3.50	-28471	916	899	880	863	844	908	872	1004	264	500	650	1	1	200763141	1803	-4.16	0.52	12	0.03	-216.00	1738.00	1649	20240216	-45.54	671	20241209	33.83	944	-4.87	20250210	774	16.02	20250102	1649	-45.54	20240216	671	33.83	20241209	2.22	N	092220	500	1003 억	7021815	N	N	202	N	N
90	20250213	160711	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	883	15	2	1.73	728831032	824532	80.22	871	897	861	1128	608	868	883.93	3.50	1411	914	890	878	854	842	885	849	1004	260	500	640	1	1	200763141	1773	-4.09	0.51	12	0.41	-216.00	1738.00	1658	20240131	-46.74	671	20241209	31.59	944	-6.46	20250210	774	14.08	20250102	1649	-46.45	20240216	671	31.59	20241209	2.22	N	092220	500	1003 억	7018326	N	N	202	N	N
91	20250213	150712	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	880	12	2	1.38	708725007	801761	78.00	871	897	861	1128	608	868	883.96	3.50	-3092	914	890	878	854	842	885	849	1004	260	500	640	1	1	200763141	1767	-4.07	0.51	12	0.40	-216.00	1738.00	1658	20240131	-46.92	671	20241209	31.15	944	-6.78	20250210	774	13.70	20250102	1649	-46.63	20240216	671	31.15	20241209	2.22	N	092220	500	1003 억	7018326	N	N	816	N	N
92	20250213	140710	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	885	17	2	1.96	629957642	712462	69.32	871	897	861	1128	608	868	884.20	3.50	-9228	914	890	878	854	842	885	849	1004	260	500	640	1	1	200763141	1777	-4.10	0.51	12	0.35	-216.00	1738.00	1658	20240131	-46.62	671	20241209	31.89	944	-6.25	20250210	774	14.34	20250102	1649	-46.33	20240216	671	31.89	20241209	2.22	N	092220	500	1003 억	7018326	N	N	816	N	N
93	20250213	130710	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	891	23	2	2.65	581324284	657712	63.99	871	897	861	1128	608	868	883.86	3.50	-13891	914	890	878	854	842	885	849	1004	260	500	640	1	1	200763141	1789	-4.12	0.51	12	0.33	-216.00	1738.00	1658	20240131	-46.26	671	20241209	32.79	944	-5.61	20250210	774	15.12	20250102	1649	-45.97	20240216	671	32.79	20241209	2.22	N	092220	500	1003 억	7018326	N	N	816	N	N
94	20250213	120711	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	887	19	2	2.19	552546164	625360	60.84	871	897	861	1128	608	868	883.56	3.50	-1011	914	890	878	854	842	885	849	1004	260	500	640	1	1	200763141	1781	-4.11	0.51	12	0.31	-216.00	1738.00	1658	20240131	-46.50	671	20241209	32.19	944	-6.04	20250210	774	14.60	20250102	1649	-46.21	20240216	671	32.19	20241209	2.22	N	092220	500	1003 억	7018326	N	N	816	N	N
95	20250213	110707	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	888	20	2	2.30	466647860	528406	51.41	871	897	861	1128	608	868	883.12	3.50	27983	914	890	878	854	842	885	849	1004	260	500	640	1	1	200763141	1783	-4.11	0.51	12	0.26	-216.00	1738.00	1658	20240131	-46.44	671	20241209	32.34	944	-5.93	20250210	774	14.73	20250102	1649	-46.15	20240216	671	32.34	20241209	2.22	N	092220	500	1003 억	7018326	N	N	816	N	N
96	20250213	100711	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	894	26	2	3.00	370195115	420290	40.89	871	895	861	1128	608	868	880.81	3.50	68249	914	890	878	854	842	885	849	1004	260	500	640	1	1	200763141	1795	-4.14	0.51	12	0.21	-216.00	1738.00	1658	20240131	-46.08	671	20241209	33.23	944	-5.30	20250210	774	15.50	20250102	1649	-45.79	20240216	671	33.23	20241209	2.22	N	092220	500	1003 억	7018326	N	N	816	N	N
97	20250213	090707	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	886	18	2	2.07	50237535	57039	5.55	871	887	871	1128	608	868	880.76	3.50	31551	914	890	878	854	842	885	849	1004	260	500	640	1	1	200763141	1779	-4.10	0.51	12	0.03	-216.00	1738.00	1658	20240131	-46.56	671	20241209	32.04	944	-6.14	20250210	774	14.47	20250102	1649	-46.27	20240216	671	32.04	20241209	2.22	N	092220	500	1003 억	7018326	N	N	816	N	N
98	20250212	160706	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	868	-34	5	-3.77	889569759	1013538	66.61	899	902	866	1172	632	902	877.70	3.58	-175166	937	919	909	891	881	914	886	1004	270	500	660	1	1	200763141	1743	-4.02	0.50	12	0.50	-216.00	1738.00	1728	20240130	-49.77	671	20241209	29.36	944	-8.05	20250210	774	12.14	20250102	1649	-47.36	20240216	671	29.36	20241209	2.18	N	092220	500	1003 억	7194480	N	N	816	N	N
99	20250212	150706	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	871	-31	5	-3.44	838818458	955196	62.78	899	902	866	1172	632	902	878.16	3.58	-173801	937	919	909	891	881	914	886	1004	270	500	660	1	1	200763141	1749	-4.03	0.50	12	0.48	-216.00	1738.00	1728	20240130	-49.59	671	20241209	29.81	944	-7.73	20250210	774	12.53	20250102	1649	-47.18	20240216	671	29.81	20241209	2.18	N	092220	500	1003 억	7194480	N	N	0	N	N
100	20250212	140707	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	870	-32	5	-3.55	737521555	838711	55.12	899	902	866	1172	632	902	879.35	3.58	-149880	937	919	909	891	881	914	886	1004	270	500	660	1	1	200763141	1747	-4.03	0.50	12	0.42	-216.00	1738.00	1728	20240130	-49.65	671	20241209	29.66	944	-7.84	20250210	774	12.40	20250102	1649	-47.24	20240216	671	29.66	20241209	2.18	N	092220	500	1003 억	7194480	N	N	0	N	N
101	20250212	130708	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	872	-30	5	-3.33	655172339	743969	48.90	899	902	872	1172	632	902	880.64	3.58	-94651	937	919	909	891	881	914	886	1004	270	500	660	1	1	200763141	1751	-4.04	0.50	12	0.37	-216.00	1738.00	1728	20240130	-49.54	671	20241209	29.96	944	-7.63	20250210	774	12.66	20250102	1649	-47.12	20240216	671	29.96	20241209	2.18	N	092220	500	1003 억	7194480	N	N	0	N	N
102	20250212	120705	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	873	-29	5	-3.22	581497302	659631	43.35	899	902	872	1172	632	902	881.55	3.58	-75540	937	919	909	891	881	914	886	1004	270	500	660	1	1	200763141	1753	-4.04	0.50	12	0.33	-216.00	1738.00	1728	20240130	-49.48	671	20241209	30.10	944	-7.52	20250210	774	12.79	20250102	1649	-47.06	20240216	671	30.10	20241209	2.18	N	092220	500	1003 억	7194480	N	N	0	N	N
103	20250212	110704	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	877	-25	5	-2.77	510684129	578752	38.04	899	902	872	1172	632	902	882.39	3.58	-64879	937	919	909	891	881	914	886	1004	270	500	660	1	1	200763141	1761	-4.06	0.50	12	0.29	-216.00	1738.00	1728	20240130	-49.25	671	20241209	30.70	944	-7.10	20250210	774	13.31	20250102	1649	-46.82	20240216	671	30.70	20241209	2.18	N	092220	500	1003 억	7194480	N	N	0	N	N
104	20250212	100701	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	876	-26	5	-2.88	408121314	461604	30.34	899	902	874	1172	632	902	884.14	3.58	-52202	937	919	909	891	881	914	886	1004	270	500	660	1	1	200763141	1759	-4.06	0.50	12	0.23	-216.00	1738.00	1728	20240130	-49.31	671	20241209	30.55	944	-7.20	20250210	774	13.18	20250102	1649	-46.88	20240216	671	30.55	20241209	2.18	N	092220	500	1003 억	7194480	N	N	0	N	N
105	20250212	090708	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	887	-15	5	-1.66	82697032	92633	6.09	899	902	886	1172	632	902	892.74	3.58	-20311	937	919	909	891	881	914	886	1004	270	500	660	1	1	200763141	1781	-4.11	0.51	12	0.05	-216.00	1738.00	1728	20240130	-48.67	671	20241209	32.19	944	-6.04	20250210	774	14.60	20250102	1649	-46.21	20240216	671	32.19	20241209	2.18	N	092220	500	1003 억	7194480	N	N	0	N	N
106	20250211	160707	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	902	-17	5	-1.85	1373532263	1509666	32.02	913	927	899	1194	644	919	909.83	3.63	-90086	983	950	911	878	839	967	895	1004	275	500	680	1	1	200763141	1811	-4.18	0.52	12	0.75	-216.00	1738.00	1786	20240129	-49.50	671	20241209	34.43	944	-4.45	20250210	774	16.54	20250102	1649	-45.30	20240216	671	34.43	20241209	2.13	N	092220	500	1003 억	7288824	N	N	0	N	N
107	20250211	150707	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	901	-18	5	-1.96	1311208134	1440739	30.56	913	927	899	1194	644	919	910.09	3.63	-75226	983	950	911	878	839	967	895	1004	275	500	680	1	1	200763141	1809	-4.17	0.52	12	0.72	-216.00	1738.00	1786	20240129	-49.55	671	20241209	34.28	944	-4.56	20250210	774	16.41	20250102	1649	-45.36	20240216	671	34.28	20241209	2.13	N	092220	500	1003 억	7288824	N	N	0	N	N
108	20250211	140708	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	902	-17	5	-1.85	1191136412	1307564	27.73	913	927	899	1194	644	919	910.95	3.63	-53006	983	950	911	878	839	967	895	1004	275	500	680	1	1	200763141	1811	-4.18	0.52	12	0.65	-216.00	1738.00	1786	20240129	-49.50	671	20241209	34.43	944	-4.45	20250210	774	16.54	20250102	1649	-45.30	20240216	671	34.43	20241209	2.13	N	092220	500	1003 억	7288824	N	N	0	N	N
109	20250211	130706	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	904	-15	5	-1.63	1088733212	1194147	25.33	913	927	899	1194	644	919	911.72	3.63	-48814	983	950	911	878	839	967	895	1004	275	500	680	1	1	200763141	1815	-4.19	0.52	12	0.59	-216.00	1738.00	1786	20240129	-49.38	671	20241209	34.72	944	-4.24	20250210	774	16.80	20250102	1649	-45.18	20240216	671	34.72	20241209	2.13	N	092220	500	1003 억	7288824	N	N	0	N	N
110	20250211	120705	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	907	-12	5	-1.31	903717337	988967	20.98	913	927	904	1194	644	919	913.80	3.63	-97843	983	950	911	878	839	967	895	1004	275	500	680	1	1	200763141	1821	-4.20	0.52	12	0.49	-216.00	1738.00	1786	20240129	-49.22	671	20241209	35.17	944	-3.92	20250210	774	17.18	20250102	1649	-45.00	20240216	671	35.17	20241209	2.13	N	092220	500	1003 억	7288824	N	N	0	N	N
111	20250211	110707	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	911	-8	5	-0.87	712884556	778762	16.52	913	927	905	1194	644	919	915.40	3.63	-60158	983	950	911	878	839	967	895	1004	275	500	680	1	1	200763141	1829	-4.22	0.52	12	0.39	-216.00	1738.00	1786	20240129	-48.99	671	20241209	35.77	944	-3.50	20250210	774	17.70	20250102	1649	-44.75	20240216	671	35.77	20241209	2.13	N	092220	500	1003 억	7288824	N	N	0	N	N
112	20250211	100707	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	916	-3	5	-0.33	621746369	678874	14.40	913	927	905	1194	644	919	915.85	3.63	-38247	983	950	911	878	839	967	895	1004	275	500	680	1	1	200763141	1839	-4.24	0.53	12	0.34	-216.00	1738.00	1786	20240129	-48.71	671	20241209	36.51	944	-2.97	20250210	774	18.35	20250102	1649	-44.45	20240216	671	36.51	20241209	2.13	N	092220	500	1003 억	7288824	N	N	0	N	N
113	20250211	090709	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	911	-8	5	-0.87	197682030	217001	4.60	913	918	905	1194	644	919	910.95	3.63	-53764	983	950	911	878	839	967	895	1004	275	500	680	1	1	200763141	1829	-4.22	0.52	12	0.11	-216.00	1738.00	1786	20240129	-48.99	671	20241209	35.77	944	-3.50	20250210	774	17.70	20250102	1649	-44.75	20240216	671	35.77	20241209	2.13	N	092220	500	1003 억	7288824	N	N	0	N	N
114	20250210	160703	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	919	50	2	5.75	4288122356	4696653	107.99	901	944	872	1129	609	869	913.04	3.75	-251282	965	917	865	817	765	941	841	1004	260	500	640	1	1	200763141	1845	-4.25	0.53	12	2.34	-216.00	1738.00	1786	20240129	-48.54	671	20241209	36.96	944	-2.65	20250210	774	18.73	20250102	1649	-44.27	20240216	671	36.96	20241209	2.14	N	092220	500	1003 억	7532718	N	N	8	N	N
115	20250210	150702	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	911	42	2	4.83	4169017891	4566710	105.00	901	944	872	1129	609	869	912.94	3.75	-236244	965	917	865	817	765	941	841	1004	260	500	640	1	1	200763141	1829	-4.22	0.52	12	2.27	-216.00	1738.00	1786	20240129	-48.99	671	20241209	35.77	944	-3.50	20250210	774	17.70	20250102	1649	-44.75	20240216	671	35.77	20241209	2.14	N	092220	500	1003 억	7532718	N	N	8	N	N
116	20250210	140701	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	905	36	2	4.14	4011711364	4393960	101.03	901	944	872	1129	609	869	913.03	3.75	-267638	965	917	865	817	765	941	841	1004	260	500	640	1	1	200763141	1817	-4.19	0.52	12	2.19	-216.00	1738.00	1786	20240129	-49.33	671	20241209	34.87	944	-4.13	20250210	774	16.93	20250102	1649	-45.12	20240216	671	34.87	20241209	2.14	N	092220	500	1003 억	7532718	N	N	8	N	N
117	20250210	130704	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	907	38	2	4.37	3865305720	4232371	97.31	901	944	872	1129	609	869	913.30	3.75	-271122	965	917	865	817	765	941	841	1004	260	500	640	1	1	200763141	1821	-4.20	0.52	12	2.11	-216.00	1738.00	1786	20240129	-49.22	671	20241209	35.17	944	-3.92	20250210	774	17.18	20250102	1649	-45.00	20240216	671	35.17	20241209	2.14	N	092220	500	1003 억	7532718	N	N	8	N	N
118	20250210	120700	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	910	41	2	4.72	3695814055	4045381	93.01	901	944	872	1129	609	869	913.62	3.75	-285034	965	917	865	817	765	941	841	1004	260	500	640	1	1	200763141	1827	-4.21	0.52	12	2.02	-216.00	1738.00	1786	20240129	-49.05	671	20241209	35.62	944	-3.60	20250210	774	17.57	20250102	1649	-44.82	20240216	671	35.62	20241209	2.14	N	092220	500	1003 억	7532718	N	N	8	N	N
119	20250210	110658	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	922	53	2	6.10	3441878784	3767988	86.64	901	944	872	1129	609	869	913.48	3.75	-294176	965	917	865	817	765	941	841	1004	260	500	640	1	1	200763141	1851	-4.27	0.53	12	1.88	-216.00	1738.00	1786	20240129	-48.38	671	20241209	37.41	944	-2.33	20250210	774	19.12	20250102	1649	-44.09	20240216	671	37.41	20241209	2.14	N	092220	500	1003 억	7532718	N	N	8	N	N
120	20250210	100658	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	919	50	2	5.75	3051465882	3342400	76.85	901	944	872	1129	609	869	912.99	3.75	-319540	965	917	865	817	765	941	841	1004	260	500	640	1	1	200763141	1845	-4.25	0.53	12	1.66	-216.00	1738.00	1786	20240129	-48.54	671	20241209	36.96	944	-2.65	20250210	774	18.73	20250102	1649	-44.27	20240216	671	36.96	20241209	2.14	N	092220	500	1003 억	7532718	N	N	8	N	N
121	20250210	090655	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	894	25	2	2.88	594449917	667328	15.34	901	905	872	1129	609	869	890.87	3.75	-99110	965	917	865	817	765	941	841	1004	260	500	640	1	1	200763141	1795	-4.14	0.51	12	0.33	-216.00	1738.00	1786	20240129	-49.94	671	20241209	33.23	913	-2.08	20250207	774	15.50	20250102	1649	-45.79	20240216	671	33.23	20241209	2.14	N	092220	500	1003 억	7532718	N	N	8	N	N
122	20250207	160651	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	869	49	2	5.98	3811086059	4331135	860.57	820	913	813	1066	574	820	879.93	3.62	258757	840	830	810	800	780	835	805	1004	246	500	600	1	1	200763141	1745	-4.02	0.50	12	2.16	-216.00	1738.00	1832	20240125	-52.57	671	20241209	29.51	913	-4.82	20250207	774	12.27	20250102	1649	-47.30	20240216	671	29.51	20241209	2.14	N	092220	500	1003 억	7271045	N	N	8	N	N
123	20250207	150652	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	870	50	2	6.10	3740368593	4249629	844.37	820	913	813	1066	574	820	880.16	3.62	247116	840	830	810	800	780	835	805	1004	246	500	600	1	1	200763141	1747	-4.03	0.50	12	2.12	-216.00	1738.00	1832	20240125	-52.51	671	20241209	29.66	913	-4.71	20250207	774	12.40	20250102	1649	-47.24	20240216	671	29.66	20241209	2.14	N	092220	500	1003 억	7271045	N	N	95	N	N
124	20250207	140652	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	866	46	2	5.61	3529356565	4005763	795.92	820	913	813	1066	574	820	881.07	3.62	201191	840	830	810	800	780	835	805	1004	246	500	600	1	1	200763141	1739	-4.01	0.50	12	2.00	-216.00	1738.00	1832	20240125	-52.73	671	20241209	29.06	913	-5.15	20250207	774	11.89	20250102	1649	-47.48	20240216	671	29.06	20241209	2.14	N	092220	500	1003 억	7271045	N	N	95	N	N
125	20250207	130650	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	876	56	2	6.83	3194821078	3620114	719.29	820	913	813	1066	574	820	882.52	3.62	127684	840	830	810	800	780	835	805	1004	246	500	600	1	1	200763141	1759	-4.06	0.50	12	1.80	-216.00	1738.00	1832	20240125	-52.18	671	20241209	30.55	913	-4.05	20250207	774	13.18	20250102	1649	-46.88	20240216	671	30.55	20241209	2.14	N	092220	500	1003 억	7271045	N	N	95	N	N
126	20250207	120651	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	889	69	2	8.41	2243793004	2552157	507.10	820	913	813	1066	574	820	879.18	3.62	196816	840	830	810	800	780	835	805	1004	246	500	600	1	1	200763141	1785	-4.12	0.51	12	1.27	-216.00	1738.00	1832	20240125	-51.47	671	20241209	32.49	913	-2.63	20250207	774	14.86	20250102	1649	-46.09	20240216	671	32.49	20241209	2.14	N	092220	500	1003 억	7271045	N	N	95	N	N
127	20250207	110648	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	830	10	2	1.22	218652577	265621	52.78	820	834	813	1066	574	820	823.18	3.62	86992	840	830	810	800	780	835	805	1004	246	500	600	1	1	200763141	1666	-3.84	0.48	12	0.13	-216.00	1738.00	1832	20240125	-54.69	671	20241209	23.70	906	-8.39	20250108	774	7.24	20250102	1649	-49.67	20240216	671	23.70	20241209	2.14	N	092220	500	1003 억	7271045	N	N	95	N	N
128	20250207	100650	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	825	5	2	0.61	136820663	166631	33.11	820	830	813	1066	574	820	821.10	3.62	47503	840	830	810	800	780	835	805	1004	246	500	600	1	1	200763141	1656	-3.82	0.47	12	0.08	-216.00	1738.00	1832	20240125	-54.97	671	20241209	22.95	906	-8.94	20250108	774	6.59	20250102	1649	-49.97	20240216	671	22.95	20241209	2.14	N	092220	500	1003 억	7271045	N	N	95	N	N
129	20250207	090654	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	818	-2	5	-0.24	22662704	27756	5.51	820	824	813	1066	574	820	816.50	3.62	-18681	840	830	810	800	780	835	805	1004	246	500	600	1	1	200763141	1642	-3.79	0.47	12	0.01	-216.00	1738.00	1832	20240125	-55.35	671	20241209	21.91	906	-9.71	20250108	774	5.68	20250102	1649	-50.39	20240216	671	21.91	20241209	2.14	N	092220	500	1003 억	7271045	N	N	95	N	N
130	20250206	160634	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	820	23	2	2.89	405676764	502363	106.76	790	820	790	1036	558	797	807.51	3.53	187590	841	818	798	775	755	830	787	1004	239	500	580	1	1	200763141	1646	-3.80	0.47	12	0.25	-216.00	1738.00	1832	20240125	-55.24	671	20241209	22.21	906	-9.49	20250108	774	5.94	20250102	1649	-50.27	20240216	671	22.21	20241209	2.15	N	092220	500	1003 억	7088122	N	N	95	N	N
131	20250206	150637	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	818	21	2	2.63	352151702	436972	92.86	790	819	790	1036	558	797	805.89	3.53	147671	841	818	798	775	755	830	787	1004	239	500	580	1	1	200763141	1642	-3.79	0.47	12	0.22	-216.00	1738.00	1832	20240125	-55.35	671	20241209	21.91	906	-9.71	20250108	774	5.68	20250102	1649	-50.39	20240216	671	21.91	20241209	2.15	N	092220	500	1003 억	7088122	N	N	68	N	N
132	20250206	140639	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	808	11	2	1.38	273205879	340060	72.27	790	811	790	1036	558	797	803.40	3.53	81852	841	818	798	775	755	830	787	1004	239	500	580	1	1	200763141	1622	-3.74	0.46	12	0.17	-216.00	1738.00	1832	20240125	-55.90	671	20241209	20.42	906	-10.82	20250108	774	4.39	20250102	1649	-51.00	20240216	671	20.42	20241209	2.15	N	092220	500	1003 억	7088122	N	N	68	N	N
133	20250206	130636	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	807	10	2	1.25	258837245	322270	68.49	790	811	790	1036	558	797	803.17	3.53	71086	841	818	798	775	755	830	787	1004	239	500	580	1	1	200763141	1620	-3.74	0.46	12	0.16	-216.00	1738.00	1832	20240125	-55.95	671	20241209	20.27	906	-10.93	20250108	774	4.26	20250102	1649	-51.06	20240216	671	20.27	20241209	2.15	N	092220	500	1003 억	7088122	N	N	68	N	N
134	20250206	120633	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	809	12	2	1.51	214272178	267186	56.78	790	811	790	1036	558	797	801.96	3.53	62228	841	818	798	775	755	830	787	1004	239	500	580	1	1	200763141	1624	-3.75	0.47	12	0.13	-216.00	1738.00	1832	20240125	-55.84	671	20241209	20.57	906	-10.71	20250108	774	4.52	20250102	1649	-50.94	20240216	671	20.57	20241209	2.15	N	092220	500	1003 억	7088122	N	N	68	N	N
135	20250206	110628	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	803	6	2	0.75	163936634	204796	43.52	790	811	790	1036	558	797	800.49	3.53	49193	841	818	798	775	755	830	787	1004	239	500	580	1	1	200763141	1612	-3.72	0.46	12	0.10	-216.00	1738.00	1832	20240125	-56.17	671	20241209	19.67	906	-11.37	20250108	774	3.75	20250102	1649	-51.30	20240216	671	19.67	20241209	2.15	N	092220	500	1003 억	7088122	N	N	68	N	N
136	20250206	100630	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	801	4	2	0.50	89602172	112254	23.86	790	811	790	1036	558	797	798.21	3.53	30628	841	818	798	775	755	830	787	1004	239	500	580	1	1	200763141	1608	-3.71	0.46	12	0.06	-216.00	1738.00	1832	20240125	-56.28	671	20241209	19.37	906	-11.59	20250108	774	3.49	20250102	1649	-51.43	20240216	671	19.37	20241209	2.15	N	092220	500	1003 억	7088122	N	N	68	N	N
137	20250206	090638	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	811	14	2	1.76	18898904	23694	5.04	790	811	790	1036	558	797	797.62	3.53	-1444	841	818	798	775	755	830	787	1004	239	500	580	1	1	200763141	1628	-3.75	0.47	12	0.01	-216.00	1738.00	1832	20240125	-55.73	671	20241209	20.86	906	-10.49	20250108	774	4.78	20250102	1649	-50.82	20240216	671	20.86	20241209	2.15	N	092220	500	1003 억	7088122	N	N	68	N	N
138	20250205	160627	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	797	0	3	0.00	377936098	469853	143.05	795	821	778	1036	558	797	804.37	3.53	9609	824	810	800	786	776	805	781	1004	239	500	580	1	1	200763141	1600	-3.69	0.46	12	0.23	-216.00	1738.00	1832	20240125	-56.50	671	20241209	18.78	906	-12.03	20250108	774	2.97	20250102	1649	-51.67	20240216	671	18.78	20241209	2.17	N	092220	500	1003 억	7080156	N	N	68	N	N
139	20250205	150631	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	800	3	2	0.38	356883425	443460	135.02	795	821	778	1036	558	797	804.77	3.53	9715	824	810	800	786	776	805	781	1004	239	500	580	1	1	200763141	1606	-3.70	0.46	12	0.22	-216.00	1738.00	1832	20240125	-56.33	671	20241209	19.23	906	-11.70	20250108	774	3.36	20250102	1649	-51.49	20240216	671	19.23	20241209	2.17	N	092220	500	1003 억	7080156	N	N	107	N	N
140	20250205	140630	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	803	6	2	0.75	313754907	389484	118.58	795	821	778	1036	558	797	805.57	3.53	-137	824	810	800	786	776	805	781	1004	239	500	580	1	1	200763141	1612	-3.72	0.46	12	0.19	-216.00	1738.00	1832	20240125	-56.17	671	20241209	19.67	906	-11.37	20250108	774	3.75	20250102	1649	-51.30	20240216	671	19.67	20241209	2.17	N	092220	500	1003 억	7080156	N	N	107	N	N
141	20250205	130629	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	808	11	2	1.38	290453495	360600	109.79	795	821	778	1036	558	797	805.47	3.53	340	824	810	800	786	776	805	781	1004	239	500	580	1	1	200763141	1622	-3.74	0.46	12	0.18	-216.00	1738.00	1832	20240125	-55.90	671	20241209	20.42	906	-10.82	20250108	774	4.39	20250102	1649	-51.00	20240216	671	20.42	20241209	2.17	N	092220	500	1003 억	7080156	N	N	107	N	N
142	20250205	120630	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	811	14	2	1.76	273218855	339255	103.29	795	821	778	1036	558	797	805.35	3.53	-10443	824	810	800	786	776	805	781	1004	239	500	580	1	1	200763141	1628	-3.75	0.47	12	0.17	-216.00	1738.00	1832	20240125	-55.73	671	20241209	20.86	906	-10.49	20250108	774	4.78	20250102	1649	-50.82	20240216	671	20.86	20241209	2.17	N	092220	500	1003 억	7080156	N	N	107	N	N
143	20250205	110629	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	801	4	2	0.50	239148709	297072	90.45	795	821	778	1036	558	797	805.02	3.53	-18800	824	810	800	786	776	805	781	1004	239	500	580	1	1	200763141	1608	-3.71	0.46	12	0.15	-216.00	1738.00	1832	20240125	-56.28	671	20241209	19.37	906	-11.59	20250108	774	3.49	20250102	1649	-51.43	20240216	671	19.37	20241209	2.17	N	092220	500	1003 억	7080156	N	N	107	N	N
144	20250205	100635	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	812	15	2	1.88	150141643	185549	56.49	795	821	795	1036	558	797	809.18	3.53	-13241	824	810	800	786	776	805	781	1004	239	500	580	1	1	200763141	1630	-3.76	0.47	12	0.09	-216.00	1738.00	1832	20240125	-55.68	671	20241209	21.01	906	-10.38	20250108	774	4.91	20250102	1649	-50.76	20240216	671	21.01	20241209	2.17	N	092220	500	1003 억	7080156	N	N	107	N	N
145	20250205	090639	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	803	6	2	0.75	11900676	14790	4.50	795	812	795	1036	558	797	804.64	3.53	4610	824	810	800	786	776	805	781	1004	239	500	580	1	1	200763141	1612	-3.72	0.46	12	0.01	-216.00	1738.00	1832	20240125	-56.17	671	20241209	19.67	906	-11.37	20250108	774	3.75	20250102	1649	-51.30	20240216	671	19.67	20241209	2.17	N	092220	500	1003 억	7080156	N	N	107	N	N
146	20250204	160616	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	797	8	2	1.01	260857756	325199	57.11	802	814	790	1025	553	789	802.17	3.54	-25237	813	801	788	776	763	794	769	1004	236	500	580	1	1	200763141	1600	-3.69	0.46	12	0.16	-216.00	1738.00	1832	20240125	-56.50	671	20241209	18.78	906	-12.03	20250108	774	2.97	20250102	1649	-51.67	20240216	671	18.78	20241209	2.17	N	092220	500	1003 억	7105658	N	N	107	N	N
147	20250204	150624	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	797	8	2	1.01	222417479	276909	48.63	802	814	790	1025	553	789	803.22	3.54	-26361	813	801	788	776	763	794	769	1004	236	500	580	1	1	200763141	1600	-3.69	0.46	12	0.14	-216.00	1738.00	1832	20240125	-56.50	671	20241209	18.78	906	-12.03	20250108	774	2.97	20250102	1649	-51.67	20240216	671	18.78	20241209	2.17	N	092220	500	1003 억	7105658	N	N	14	N	N
148	20250204	140623	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	803	14	2	1.77	160316198	199110	34.96	802	814	790	1025	553	789	805.17	3.54	-10774	813	801	788	776	763	794	769	1004	236	500	580	1	1	200763141	1612	-3.72	0.46	12	0.10	-216.00	1738.00	1832	20240125	-56.17	671	20241209	19.67	906	-11.37	20250108	774	3.75	20250102	1649	-51.30	20240216	671	19.67	20241209	2.17	N	092220	500	1003 억	7105658	N	N	14	N	N
149	20250204	130625	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	804	15	2	1.90	145504686	180702	31.73	802	814	790	1025	553	789	805.23	3.54	-1354	813	801	788	776	763	794	769	1004	236	500	580	1	1	200763141	1614	-3.72	0.46	12	0.09	-216.00	1738.00	1832	20240125	-56.11	671	20241209	19.82	906	-11.26	20250108	774	3.88	20250102	1649	-51.24	20240216	671	19.82	20241209	2.17	N	092220	500	1003 억	7105658	N	N	14	N	N
150	20250204	120630	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	804	15	2	1.90	133215347	165423	29.05	802	814	790	1025	553	789	805.31	3.54	-1841	813	801	788	776	763	794	769	1004	236	500	580	1	1	200763141	1614	-3.72	0.46	12	0.08	-216.00	1738.00	1832	20240125	-56.11	671	20241209	19.82	906	-11.26	20250108	774	3.88	20250102	1649	-51.24	20240216	671	19.82	20241209	2.17	N	092220	500	1003 억	7105658	N	N	14	N	N
151	20250204	110616	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	797	8	2	1.01	115153715	142986	25.11	802	814	790	1025	553	789	805.36	3.54	9850	813	801	788	776	763	794	769	1004	236	500	580	1	1	200763141	1600	-3.69	0.46	12	0.07	-216.00	1738.00	1832	20240125	-56.50	671	20241209	18.78	906	-12.03	20250108	774	2.97	20250102	1649	-51.67	20240216	671	18.78	20241209	2.17	N	092220	500	1003 억	7105658	N	N	14	N	N
152	20250204	100622	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	809	20	2	2.53	84852813	105387	18.51	802	814	790	1025	553	789	805.17	3.54	25652	813	801	788	776	763	794	769	1004	236	500	580	1	1	200763141	1624	-3.75	0.47	12	0.05	-216.00	1738.00	1832	20240125	-55.84	671	20241209	20.57	906	-10.71	20250108	774	4.52	20250102	1649	-50.94	20240216	671	20.57	20241209	2.17	N	092220	500	1003 억	7105658	N	N	14	N	N
153	20250204	090622	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	802	13	2	1.65	22362615	27916	4.90	802	805	799	1025	553	789	801.10	3.54	-2006	813	801	788	776	763	794	769	1004	236	500	580	1	1	200763141	1610	-3.71	0.46	12	0.01	-216.00	1738.00	1832	20240125	-56.22	671	20241209	19.52	906	-11.48	20250108	774	3.62	20250102	1649	-51.36	20240216	671	19.52	20241209	2.17	N	092220	500	1003 억	7105658	N	N	14	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History