KissMeData/009470/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

69 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	160250	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35950	-1800	5	-4.77	3966899250	109182	83.93	36300	36950	35950	49050	26450	37750	36330.06	24.78	14705	41750	39750	38650	36650	35550	39200	36100	66	11300	1000	26420	50	1	6613820	2378	42.80	3.27	12	1.65	840.00	10981.00	89900	20240611	-60.01	16970	20240228	111.84	45700	-21.33	20250219	30650	17.29	20250102	89900	-60.01	20240611	16970	111.84	20240228	4.56	N	009470	1000	66 억	1638976	N	N	5	N	N
3	20250228	150251	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36200	-1550	5	-4.11	3685093450	101347	77.91	36300	36950	35950	49050	26450	37750	36356.82	24.78	14526	41750	39750	38650	36650	35550	39200	36100	66	11300	1000	26420	50	1	6613820	2394	43.10	3.30	12	1.53	840.00	10981.00	89900	20240611	-59.73	16970	20240228	113.32	45700	-20.79	20250219	30650	18.11	20250102	89900	-59.73	20240611	16970	113.32	20240228	4.56	N	009470	1000	66 억	1638976	N	N	0	N	N
4	20250228	140251	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36300	-1450	5	-3.84	2998800150	82313	63.27	36300	36950	36000	49050	26450	37750	36426.61	24.78	10165	41750	39750	38650	36650	35550	39200	36100	66	11300	1000	26420	50	1	6613820	2401	43.21	3.31	12	1.24	840.00	10981.00	89900	20240611	-59.62	16970	20240228	113.91	45700	-20.57	20250219	30650	18.43	20250102	89900	-59.62	20240611	16970	113.91	20240228	4.56	N	009470	1000	66 억	1638976	N	N	0	N	N
5	20250228	130252	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36350	-1400	5	-3.71	2731131250	74987	57.64	36300	36950	36000	49050	26450	37750	36415.79	24.78	12210	41750	39750	38650	36650	35550	39200	36100	66	11300	1000	26420	50	1	6613820	2404	43.27	3.31	12	1.13	840.00	10981.00	89900	20240611	-59.57	16970	20240228	114.20	45700	-20.46	20250219	30650	18.60	20250102	89900	-59.57	20240611	16970	114.20	20240228	4.56	N	009470	1000	66 억	1638976	N	N	0	N	N
6	20250228	120249	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36250	-1500	5	-3.97	2529061900	69400	53.35	36300	36950	36000	49050	26450	37750	36435.85	24.78	10342	41750	39750	38650	36650	35550	39200	36100	66	11300	1000	26420	50	1	6613820	2398	43.15	3.30	12	1.05	840.00	10981.00	89900	20240611	-59.68	16970	20240228	113.61	45700	-20.68	20250219	30650	18.27	20250102	89900	-59.68	20240611	16970	113.61	20240228	4.56	N	009470	1000	66 억	1638976	N	N	0	N	N
7	20250228	110250	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36250	-1500	5	-3.97	2113737400	57909	44.51	36300	36950	36150	49050	26450	37750	36494.19	24.78	11718	41750	39750	38650	36650	35550	39200	36100	66	11300	1000	26420	50	1	6613820	2398	43.15	3.30	12	0.88	840.00	10981.00	89900	20240611	-59.68	16970	20240228	113.61	45700	-20.68	20250219	30650	18.27	20250102	89900	-59.68	20240611	16970	113.61	20240228	4.56	N	009470	1000	66 억	1638976	N	N	0	N	N
8	20250228	100249	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36400	-1350	5	-3.58	1671871600	45740	35.16	36300	36950	36250	49050	26450	37750	36543.32	24.78	9080	41750	39750	38650	36650	35550	39200	36100	66	11300	1000	26420	50	1	6613820	2407	43.33	3.31	12	0.69	840.00	10981.00	89900	20240611	-59.51	16970	20240228	114.50	45700	-20.35	20250219	30650	18.76	20250102	89900	-59.51	20240611	16970	114.50	20240228	4.56	N	009470	1000	66 억	1638976	N	N	0	N	N
9	20250228	090250	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36700	-1050	5	-2.78	382355850	10478	8.05	36300	36900	36250	49050	26450	37750	36452.29	24.78	2966	41750	39750	38650	36650	35550	39200	36100	66	11300	1000	26420	50	1	6613820	2427	43.69	3.34	12	0.16	840.00	10981.00	89900	20240611	-59.18	16970	20240228	116.26	45700	-19.69	20250219	30650	19.74	20250102	89900	-59.18	20240611	16970	116.26	20240228	4.56	N	009470	1000	66 억	1638976	N	N	0	N	N
10	20250227	160247	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37750	-2100	5	-5.27	4979857750	128724	182.05	40000	40650	37550	51800	27900	39850	38696.27	24.69	3129	41216	40532	39916	39232	38616	40875	39575	66	11950	1000	27890	50	1	6613820	2497	44.94	3.44	12	1.95	840.00	10981.00	89900	20240611	-58.01	16970	20240228	122.45	45700	-17.40	20250219	30650	23.16	20250102	89900	-58.01	20240611	16970	122.45	20240228	4.63	N	009470	1000	66 억	1633059	N	N	0	N	N
11	20250227	150248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37750	-2100	5	-5.27	4521143000	116571	164.86	40000	40650	37550	51800	27900	39850	38784.41	24.69	1604	41216	40532	39916	39232	38616	40875	39575	66	11950	1000	27890	50	1	6613820	2497	44.94	3.44	12	1.76	840.00	10981.00	89900	20240611	-58.01	16970	20240228	122.45	45700	-17.40	20250219	30650	23.16	20250102	89900	-58.01	20240611	16970	122.45	20240228	4.63	N	009470	1000	66 억	1633059	N	N	0	N	N
12	20250227	140249	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38350	-1500	5	-3.76	2796057250	71083	100.53	40000	40650	38250	51800	27900	39850	39335.07	24.69	1496	41216	40532	39916	39232	38616	40875	39575	66	11950	1000	27890	50	1	6613820	2536	45.65	3.49	12	1.07	840.00	10981.00	89900	20240611	-57.34	16970	20240228	125.99	45700	-16.08	20250219	30650	25.12	20250102	89900	-57.34	20240611	16970	125.99	20240228	4.63	N	009470	1000	66 억	1633059	N	N	0	N	N
13	20250227	130248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38650	-1200	5	-3.01	2306623400	58338	82.51	40000	40650	38450	51800	27900	39850	39538.93	24.69	-271	41216	40532	39916	39232	38616	40875	39575	66	11950	1000	27890	50	1	6613820	2556	46.01	3.52	12	0.88	840.00	10981.00	89900	20240611	-57.01	16970	20240228	127.75	45700	-15.43	20250219	30650	26.10	20250102	89900	-57.01	20240611	16970	127.75	20240228	4.63	N	009470	1000	66 억	1633059	N	N	0	N	N
14	20250227	120248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38850	-1000	5	-2.51	1728571650	43395	61.37	40000	40650	38700	51800	27900	39850	39833.43	24.69	-3260	41216	40532	39916	39232	38616	40875	39575	66	11950	1000	27890	50	1	6613820	2569	46.25	3.54	12	0.66	840.00	10981.00	89900	20240611	-56.79	16970	20240228	128.93	45700	-14.99	20250219	30650	26.75	20250102	89900	-56.79	20240611	16970	128.93	20240228	4.63	N	009470	1000	66 억	1633059	N	N	0	N	N
15	20250227	110250	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39500	-350	5	-0.88	1262097450	31492	44.54	40000	40650	39500	51800	27900	39850	40076.80	24.69	-647	41216	40532	39916	39232	38616	40875	39575	66	11950	1000	27890	50	1	6613820	2612	47.02	3.60	12	0.48	840.00	10981.00	89900	20240611	-56.06	16970	20240228	132.76	45700	-13.57	20250219	30650	28.87	20250102	89900	-56.06	20240611	16970	132.76	20240228	4.63	N	009470	1000	66 억	1633059	N	N	0	N	N
16	20250227	100258	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40250	400	2	1.00	895391950	22288	31.52	40000	40650	39750	51800	27900	39850	40173.80	24.69	1483	41216	40532	39916	39232	38616	40875	39575	66	11950	1000	27890	50	1	6613820	2662	47.92	3.67	12	0.34	840.00	10981.00	89900	20240611	-55.23	16970	20240228	137.18	45700	-11.93	20250219	30650	31.32	20250102	89900	-55.23	20240611	16970	137.18	20240228	4.63	N	009470	1000	66 억	1633059	N	N	0	N	N
17	20250227	090257	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40150	300	2	0.75	92675900	2317	3.28	40000	40150	39900	51800	27900	39850	39998.55	24.69	-497	41216	40532	39916	39232	38616	40875	39575	66	11950	1000	27890	50	1	6613820	2655	47.80	3.66	12	0.04	840.00	10981.00	89900	20240611	-55.34	16970	20240228	136.59	45700	-12.14	20250219	30650	31.00	20250102	89900	-55.34	20240611	16970	136.59	20240228	4.63	N	009470	1000	66 억	1633059	N	N	0	N	N
18	20250226	160248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39850	0	3	0.00	2756071550	69244	52.08	39450	40600	39300	51800	27900	39850	39802.15	24.63	2992	41883	40866	40183	39166	38483	40525	38825	66	11950	1000	27890	50	1	6613820	2636	47.44	3.63	12	1.05	840.00	10981.00	89900	20240611	-55.67	16970	20240228	134.83	45700	-12.80	20250219	30650	30.02	20250102	89900	-55.67	20240611	16970	134.83	20240228	4.61	N	009470	1000	66 억	1629021	N	N	2	N	N
19	20250226	150249	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39850	0	3	0.00	2565488500	64460	48.48	39450	40600	39300	51800	27900	39850	39799.63	24.63	2248	41883	40866	40183	39166	38483	40525	38825	66	11950	1000	27890	50	1	6613820	2636	47.44	3.63	12	0.97	840.00	10981.00	89900	20240611	-55.67	16970	20240228	134.83	45700	-12.80	20250219	30650	30.02	20250102	89900	-55.67	20240611	16970	134.83	20240228	4.61	N	009470	1000	66 억	1629021	N	N	2	N	N
20	20250226	140249	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39500	-350	5	-0.88	2181363150	54753	41.18	39450	40600	39300	51800	27900	39850	39840.05	24.63	1883	41883	40866	40183	39166	38483	40525	38825	66	11950	1000	27890	50	1	6613820	2612	47.02	3.60	12	0.83	840.00	10981.00	89900	20240611	-56.06	16970	20240228	132.76	45700	-13.57	20250219	30650	28.87	20250102	89900	-56.06	20240611	16970	132.76	20240228	4.61	N	009470	1000	66 억	1629021	N	N	2	N	N
21	20250226	130250	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39750	-100	5	-0.25	1862760150	46713	35.14	39450	40600	39300	51800	27900	39850	39876.74	24.63	3128	41883	40866	40183	39166	38483	40525	38825	66	11950	1000	27890	50	1	6613820	2629	47.32	3.62	12	0.71	840.00	10981.00	89900	20240611	-55.78	16970	20240228	134.24	45700	-13.02	20250219	30650	29.69	20250102	89900	-55.78	20240611	16970	134.24	20240228	4.61	N	009470	1000	66 억	1629021	N	N	2	N	N
22	20250226	120249	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39800	-50	5	-0.13	1692944550	42438	31.92	39450	40600	39300	51800	27900	39850	39892.27	24.63	3551	41883	40866	40183	39166	38483	40525	38825	66	11950	1000	27890	50	1	6613820	2632	47.38	3.62	12	0.64	840.00	10981.00	89900	20240611	-55.73	16970	20240228	134.53	45700	-12.91	20250219	30650	29.85	20250102	89900	-55.73	20240611	16970	134.53	20240228	4.61	N	009470	1000	66 억	1629021	N	N	2	N	N
23	20250226	110248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40100	250	2	0.63	1442843500	36156	27.20	39450	40600	39300	51800	27900	39850	39906.19	24.63	3131	41883	40866	40183	39166	38483	40525	38825	66	11950	1000	27890	50	1	6613820	2652	47.74	3.65	12	0.55	840.00	10981.00	89900	20240611	-55.39	16970	20240228	136.30	45700	-12.25	20250219	30650	30.83	20250102	89900	-55.39	20240611	16970	136.30	20240228	4.61	N	009470	1000	66 억	1629021	N	N	2	N	N
24	20250226	100248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40300	450	2	1.13	941131450	23687	17.82	39450	40300	39300	51800	27900	39850	39731.57	24.63	5949	41883	40866	40183	39166	38483	40525	38825	66	11950	1000	27890	50	1	6613820	2665	47.98	3.67	12	0.36	840.00	10981.00	89900	20240611	-55.17	16970	20240228	137.48	45700	-11.82	20250219	30650	31.48	20250102	89900	-55.17	20240611	16970	137.48	20240228	4.61	N	009470	1000	66 억	1629021	N	N	2	N	N
25	20250226	090250	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39700	-150	5	-0.38	74522350	1883	1.42	39450	39800	39450	51800	27900	39850	39563.94	24.63	624	41883	40866	40183	39166	38483	40525	38825	66	11950	1000	27890	50	1	6613820	2626	47.26	3.62	12	0.03	840.00	10981.00	89900	20240611	-55.84	16970	20240228	133.94	45700	-13.13	20250219	30650	29.53	20250102	89900	-55.84	20240611	16970	133.94	20240228	4.61	N	009470	1000	66 억	1629021	N	N	2	N	N
26	20250225	160248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39850	-1800	5	-4.32	5270627150	131037	85.33	40800	41200	39500	54100	29200	41650	40222.38	24.66	-3552	43916	42782	41716	40582	39516	42250	40050	66	12450	1000	29150	50	1	6613820	2636	47.44	3.63	12	1.98	840.00	10981.00	89900	20240611	-55.67	16970	20240228	134.83	45700	-12.80	20250219	30650	30.02	20250102	89900	-55.67	20240611	16970	134.83	20240228	4.62	N	009470	1000	66 억	1630659	N	N	2	N	N
27	20250225	150247	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40150	-1500	5	-3.60	4981349050	123788	80.61	40800	41200	39500	54100	29200	41650	40240.74	24.66	-4273	43916	42782	41716	40582	39516	42250	40050	66	12450	1000	29150	50	1	6613820	2655	47.80	3.66	12	1.87	840.00	10981.00	89900	20240611	-55.34	16970	20240228	136.59	45700	-12.14	20250219	30650	31.00	20250102	89900	-55.34	20240611	16970	136.59	20240228	4.62	N	009470	1000	66 억	1630659	N	N	30	N	N
28	20250225	140247	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40150	-1500	5	-3.60	4033478850	100047	65.15	40800	41200	39500	54100	29200	41650	40315.57	24.66	-3107	43916	42782	41716	40582	39516	42250	40050	66	12450	1000	29150	50	1	6613820	2655	47.80	3.66	12	1.51	840.00	10981.00	89900	20240611	-55.34	16970	20240228	136.59	45700	-12.14	20250219	30650	31.00	20250102	89900	-55.34	20240611	16970	136.59	20240228	4.62	N	009470	1000	66 억	1630659	N	N	30	N	N
29	20250225	130248	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40050	-1600	5	-3.84	2824673450	69706	45.39	40800	41200	40050	54100	29200	41650	40522.35	24.66	-3815	43916	42782	41716	40582	39516	42250	40050	66	12450	1000	29150	50	1	6613820	2649	47.68	3.65	12	1.05	840.00	10981.00	89900	20240611	-55.45	16970	20240228	136.00	45700	-12.36	20250219	30650	30.67	20250102	89900	-55.45	20240611	16970	136.00	20240228	4.62	N	009470	1000	66 억	1630659	N	N	30	N	N
30	20250225	120246	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40400	-1250	5	-3.00	2252039850	55461	36.11	40800	41200	40200	54100	29200	41650	40605.45	24.66	-3122	43916	42782	41716	40582	39516	42250	40050	66	12450	1000	29150	50	1	6613820	2672	48.10	3.68	12	0.84	840.00	10981.00	89900	20240611	-55.06	16970	20240228	138.07	45700	-11.60	20250219	30650	31.81	20250102	89900	-55.06	20240611	16970	138.07	20240228	4.62	N	009470	1000	66 억	1630659	N	N	30	N	N
31	20250225	110247	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40850	-800	5	-1.92	1618801100	39809	25.92	40800	41200	40450	54100	29200	41650	40663.70	24.66	-880	43916	42782	41716	40582	39516	42250	40050	66	12450	1000	29150	50	1	6613820	2702	48.63	3.72	12	0.60	840.00	10981.00	89900	20240611	-54.56	16970	20240228	140.72	45700	-10.61	20250219	30650	33.28	20250102	89900	-54.56	20240611	16970	140.72	20240228	4.62	N	009470	1000	66 억	1630659	N	N	30	N	N
32	20250225	100246	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40550	-1100	5	-2.64	1279181650	31461	20.49	40800	41200	40450	54100	29200	41650	40658.65	24.66	-1361	43916	42782	41716	40582	39516	42250	40050	66	12450	1000	29150	50	1	6613820	2682	48.27	3.69	12	0.48	840.00	10981.00	89900	20240611	-54.89	16970	20240228	138.95	45700	-11.27	20250219	30650	32.30	20250102	89900	-54.89	20240611	16970	138.95	20240228	4.62	N	009470	1000	66 억	1630659	N	N	30	N	N
33	20250225	090247	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40750	-900	5	-2.16	153873450	3775	2.46	40800	40850	40600	54100	29200	41650	40756.44	24.66	-1882	43916	42782	41716	40582	39516	42250	40050	66	12450	1000	29150	50	1	6613820	2695	48.51	3.71	12	0.06	840.00	10981.00	89900	20240611	-54.67	16970	20240228	140.13	45700	-10.83	20250219	30650	32.95	20250102	89900	-54.67	20240611	16970	140.13	20240228	4.62	N	009470	1000	66 억	1630659	N	N	30	N	N
34	20250224	160245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41650	-100	5	-0.24	6324436100	150567	114.19	42050	42850	40650	54200	29250	41750	42007.06	24.58	3259	42983	42366	41183	40566	39383	42675	40875	66	12450	1000	29220	50	1	6613820	2755	49.58	3.79	12	2.28	840.00	10981.00	89900	20240611	-53.67	16970	20240228	145.43	45700	-8.86	20250219	30650	35.89	20250102	89900	-53.67	20240611	16970	145.43	20240228	4.70	N	009470	1000	66 억	1625708	N	N	30	N	N
35	20250224	150245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41800	50	2	0.12	6030649250	143533	108.85	42050	42850	40650	54200	29250	41750	42018.61	24.58	4947	42983	42366	41183	40566	39383	42675	40875	66	12450	1000	29220	50	1	6613820	2765	49.76	3.81	12	2.17	840.00	10981.00	89900	20240611	-53.50	16970	20240228	146.32	45700	-8.53	20250219	30650	36.38	20250102	89900	-53.50	20240611	16970	146.32	20240228	4.70	N	009470	1000	66 억	1625708	N	N	17	N	N
36	20250224	140245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41900	150	2	0.36	5378524200	127946	97.03	42050	42850	40650	54200	29250	41750	42040.91	24.58	5926	42983	42366	41183	40566	39383	42675	40875	66	12450	1000	29220	50	1	6613820	2771	49.88	3.82	12	1.93	840.00	10981.00	89900	20240611	-53.39	16970	20240228	146.91	45700	-8.32	20250219	30650	36.70	20250102	89900	-53.39	20240611	16970	146.91	20240228	4.70	N	009470	1000	66 억	1625708	N	N	17	N	N
37	20250224	130245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41900	150	2	0.36	4415281750	105257	79.83	42050	42800	40650	54200	29250	41750	41950.53	24.58	-35	42983	42366	41183	40566	39383	42675	40875	66	12450	1000	29220	50	1	6613820	2771	49.88	3.82	12	1.59	840.00	10981.00	89900	20240611	-53.39	16970	20240228	146.91	45700	-8.32	20250219	30650	36.70	20250102	89900	-53.39	20240611	16970	146.91	20240228	4.70	N	009470	1000	66 억	1625708	N	N	17	N	N
38	20250224	120245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41750	0	3	0.00	3975252100	94795	71.89	42050	42800	40650	54200	29250	41750	41938.27	24.58	420	42983	42366	41183	40566	39383	42675	40875	66	12450	1000	29220	50	1	6613820	2761	49.70	3.80	12	1.43	840.00	10981.00	89900	20240611	-53.56	16970	20240228	146.02	45700	-8.64	20250219	30650	36.22	20250102	89900	-53.56	20240611	16970	146.02	20240228	4.70	N	009470	1000	66 억	1625708	N	N	17	N	N
39	20250224	110245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41250	-500	5	-1.20	3481582550	83012	62.96	42050	42800	40650	54200	29250	41750	41944.27	24.58	2934	42983	42366	41183	40566	39383	42675	40875	66	12450	1000	29220	50	1	6613820	2728	49.11	3.76	12	1.26	840.00	10981.00	89900	20240611	-54.12	16970	20240228	143.08	45700	-9.74	20250219	30650	34.58	20250102	89900	-54.12	20240611	16970	143.08	20240228	4.70	N	009470	1000	66 억	1625708	N	N	17	N	N
40	20250224	100244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41600	-150	5	-0.36	3042585050	72415	54.92	42050	42800	40650	54200	29250	41750	42021.65	24.58	2093	42983	42366	41183	40566	39383	42675	40875	66	12450	1000	29220	50	1	6613820	2751	49.52	3.79	12	1.09	840.00	10981.00	89900	20240611	-53.73	16970	20240228	145.14	45700	-8.97	20250219	30650	35.73	20250102	89900	-53.73	20240611	16970	145.14	20240228	4.70	N	009470	1000	66 억	1625708	N	N	17	N	N
41	20250224	090246	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42700	950	2	2.28	744246550	17631	13.37	42050	42750	41900	54200	29250	41750	42256.01	24.58	4537	42983	42366	41183	40566	39383	42675	40875	66	12450	1000	29220	50	1	6613820	2824	50.83	3.89	12	0.27	840.00	10981.00	89900	20240611	-52.50	16970	20240228	151.62	45700	-6.56	20250219	30650	39.31	20250102	89900	-52.50	20240611	16970	151.62	20240228	4.70	N	009470	1000	66 억	1625708	N	N	17	N	N
42	20250221	160244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41750	1050	2	2.58	4994751600	121468	68.16	40600	41800	40000	52900	28500	40700	41117.25	24.63	-7527	44400	42550	41600	39750	38800	42075	39275	66	12200	1000	28490	50	1	6613820	2761	49.70	3.80	12	1.84	840.00	10981.00	89900	20240611	-53.56	16970	20240228	146.02	45700	-8.64	20250219	30650	36.22	20250102	89900	-53.56	20240611	16970	146.02	20240228	4.18	N	009470	1000	66 억	1629274	N	N	17	N	N
43	20250221	150245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41300	600	2	1.47	4490557700	109344	61.36	40600	41750	40000	52900	28500	40700	41068.38	24.63	-7697	44400	42550	41600	39750	38800	42075	39275	66	12200	1000	28490	50	1	6613820	2732	49.17	3.76	12	1.65	840.00	10981.00	89900	20240611	-54.06	16970	20240228	143.37	45700	-9.63	20250219	30650	34.75	20250102	89900	-54.06	20240611	16970	143.37	20240228	4.18	N	009470	1000	66 억	1629274	N	N	24	N	N
44	20250221	140244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41150	450	2	1.11	4096561200	99814	56.01	40600	41750	40000	52900	28500	40700	41042.16	24.63	-6811	44400	42550	41600	39750	38800	42075	39275	66	12200	1000	28490	50	1	6613820	2722	48.99	3.75	12	1.51	840.00	10981.00	89900	20240611	-54.23	16970	20240228	142.49	45700	-9.96	20250219	30650	34.26	20250102	89900	-54.23	20240611	16970	142.49	20240228	4.18	N	009470	1000	66 억	1629274	N	N	24	N	N
45	20250221	130244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40850	150	2	0.37	2344066100	57478	32.25	40600	41250	40000	52900	28500	40700	40782.06	24.63	-1907	44400	42550	41600	39750	38800	42075	39275	66	12200	1000	28490	50	1	6613820	2702	48.63	3.72	12	0.87	840.00	10981.00	89900	20240611	-54.56	16970	20240228	140.72	45700	-10.61	20250219	30650	33.28	20250102	89900	-54.56	20240611	16970	140.72	20240228	4.18	N	009470	1000	66 억	1629274	N	N	24	N	N
46	20250221	120245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40800	100	2	0.25	1884164950	46160	25.90	40600	41250	40000	52900	28500	40700	40818.29	24.63	-3519	44400	42550	41600	39750	38800	42075	39275	66	12200	1000	28490	50	1	6613820	2698	48.57	3.72	12	0.70	840.00	10981.00	89900	20240611	-54.62	16970	20240228	140.42	45700	-10.72	20250219	30650	33.12	20250102	89900	-54.62	20240611	16970	140.42	20240228	4.18	N	009470	1000	66 억	1629274	N	N	24	N	N
47	20250221	110244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40800	100	2	0.25	1631666300	39970	22.43	40600	41250	40000	52900	28500	40700	40822.46	24.63	-1268	44400	42550	41600	39750	38800	42075	39275	66	12200	1000	28490	50	1	6613820	2698	48.57	3.72	12	0.60	840.00	10981.00	89900	20240611	-54.62	16970	20240228	140.42	45700	-10.72	20250219	30650	33.12	20250102	89900	-54.62	20240611	16970	140.42	20240228	4.18	N	009470	1000	66 억	1629274	N	N	24	N	N
48	20250221	100244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40600	-100	5	-0.25	1168777450	28659	16.08	40600	41250	40000	52900	28500	40700	40782.39	24.63	1605	44400	42550	41600	39750	38800	42075	39275	66	12200	1000	28490	50	1	6613820	2685	48.33	3.70	12	0.43	840.00	10981.00	89900	20240611	-54.84	16970	20240228	139.25	45700	-11.16	20250219	30650	32.46	20250102	89900	-54.84	20240611	16970	139.25	20240228	4.18	N	009470	1000	66 억	1629274	N	N	24	N	N
49	20250221	090244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41000	300	2	0.74	140017450	3428	1.92	40600	41050	40600	52900	28500	40700	40847.91	24.63	183	44400	42550	41600	39750	38800	42075	39275	66	12200	1000	28490	50	1	6613820	2712	48.81	3.73	12	0.05	840.00	10981.00	89900	20240611	-54.39	16970	20240228	141.60	45700	-10.28	20250219	30650	33.77	20250102	89900	-54.39	20240611	16970	141.60	20240228	4.18	N	009470	1000	66 억	1629274	N	N	24	N	N
50	20250220	160244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40700	-2600	5	-6.00	7372896600	176280	50.03	42850	43450	40650	56200	30350	43300	41829.18	24.54	-343	46566	44932	44066	42432	41566	44500	42000	66	12900	1000	30310	50	1	6613820	2692	48.45	3.71	12	2.67	840.00	10981.00	89900	20240611	-54.73	16970	20240228	139.84	45700	-10.94	20250219	30650	32.79	20250102	89900	-54.73	20240611	16970	139.84	20240228	4.04	N	009470	1000	66 억	1622950	N	N	24	N	N
51	20250220	150244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40850	-2450	5	-5.66	6696467700	159685	45.32	42850	43450	40850	56200	30350	43300	41935.23	24.54	-1738	46566	44932	44066	42432	41566	44500	42000	66	12900	1000	30310	50	1	6613820	2702	48.63	3.72	12	2.41	840.00	10981.00	89900	20240611	-54.56	16970	20240228	140.72	45700	-10.61	20250219	30650	33.28	20250102	89900	-54.56	20240611	16970	140.72	20240228	4.04	N	009470	1000	66 억	1622950	N	N	68	N	N
52	20250220	140245	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41450	-1850	5	-4.27	5346024750	126848	36.00	42850	43450	41100	56200	30350	43300	42144.85	24.54	-4372	46566	44932	44066	42432	41566	44500	42000	66	12900	1000	30310	50	1	6613820	2741	49.35	3.77	12	1.92	840.00	10981.00	89900	20240611	-53.89	16970	20240228	144.25	45700	-9.30	20250219	30650	35.24	20250102	89900	-53.89	20240611	16970	144.25	20240228	4.04	N	009470	1000	66 억	1622950	N	N	68	N	N
53	20250220	130243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41950	-1350	5	-3.12	3860368550	91151	25.87	42850	43450	41800	56200	30350	43300	42351.04	24.54	-4526	46566	44932	44066	42432	41566	44500	42000	66	12900	1000	30310	50	1	6613820	2774	49.94	3.82	12	1.38	840.00	10981.00	89900	20240611	-53.34	16970	20240228	147.20	45700	-8.21	20250219	30650	36.87	20250102	89900	-53.34	20240611	16970	147.20	20240228	4.04	N	009470	1000	66 억	1622950	N	N	68	N	N
54	20250220	120244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42000	-1300	5	-3.00	3543600550	83603	23.73	42850	43450	41800	56200	30350	43300	42385.72	24.54	-3140	46566	44932	44066	42432	41566	44500	42000	66	12900	1000	30310	50	1	6613820	2778	50.00	3.82	12	1.26	840.00	10981.00	89900	20240611	-53.28	16970	20240228	147.50	45700	-8.10	20250219	30650	37.03	20250102	89900	-53.28	20240611	16970	147.50	20240228	4.04	N	009470	1000	66 억	1622950	N	N	68	N	N
55	20250220	110243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41950	-1350	5	-3.12	3166604850	74626	21.18	42850	43450	41800	56200	30350	43300	42432.65	24.54	-4972	46566	44932	44066	42432	41566	44500	42000	66	12900	1000	30310	50	1	6613820	2774	49.94	3.82	12	1.13	840.00	10981.00	89900	20240611	-53.34	16970	20240228	147.20	45700	-8.21	20250219	30650	36.87	20250102	89900	-53.34	20240611	16970	147.20	20240228	4.04	N	009470	1000	66 억	1622950	N	N	68	N	N
56	20250220	100243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42150	-1150	5	-2.66	2450129350	57536	16.33	42850	43450	41800	56200	30350	43300	42583.91	24.54	-3928	46566	44932	44066	42432	41566	44500	42000	66	12900	1000	30310	50	1	6613820	2788	50.18	3.84	12	0.87	840.00	10981.00	89900	20240611	-53.11	16970	20240228	148.38	45700	-7.77	20250219	30650	37.52	20250102	89900	-53.11	20240611	16970	148.38	20240228	4.04	N	009470	1000	66 억	1622950	N	N	68	N	N
57	20250220	090244	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43250	-50	5	-0.12	241789250	5641	1.60	42850	43250	42700	56200	30350	43300	42860.50	24.54	-278	46566	44932	44066	42432	41566	44500	42000	66	12900	1000	30310	50	1	6613820	2860	51.49	3.94	12	0.09	840.00	10981.00	89900	20240611	-51.89	16970	20240228	154.86	45700	-5.36	20250219	30650	41.11	20250102	89900	-51.89	20240611	16970	154.86	20240228	4.04	N	009470	1000	66 억	1622950	N	N	68	N	N
58	20250219	160242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43300	500	2	1.17	15478242850	349698	222.09	44350	45700	43200	55600	30000	42800	44262.16	24.66	-8925	43800	43300	42600	42100	41400	42950	41750	66	12800	1000	29960	50	1	6613820	2864	51.55	3.94	12	5.29	840.00	10981.00	89900	20240611	-51.84	16900	20240206	156.21	45700	-5.25	20250219	30650	41.27	20250102	89900	-51.84	20240611	16970	155.16	20240228	3.98	N	009470	1000	66 억	1631173	N	N	68	N	N
59	20250219	150243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43350	550	2	1.29	14954349900	337595	214.41	44350	45700	43250	55600	30000	42800	44296.72	24.66	-7412	43800	43300	42600	42100	41400	42950	41750	66	12800	1000	29960	50	1	6613820	2867	51.61	3.95	12	5.10	840.00	10981.00	89900	20240611	-51.78	16900	20240206	156.51	45700	-5.14	20250219	30650	41.44	20250102	89900	-51.78	20240611	16970	155.45	20240228	3.98	N	009470	1000	66 억	1631173	N	N	70	N	N
60	20250219	140242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43600	800	2	1.87	14187137050	319948	203.20	44350	45700	43250	55600	30000	42800	44342.01	24.66	-4812	43800	43300	42600	42100	41400	42950	41750	66	12800	1000	29960	50	1	6613820	2884	51.90	3.97	12	4.84	840.00	10981.00	89900	20240611	-51.50	16900	20240206	157.99	45700	-4.60	20250219	30650	42.25	20250102	89900	-51.50	20240611	16970	156.92	20240228	3.98	N	009470	1000	66 억	1631173	N	N	70	N	N
61	20250219	130242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43800	1000	2	2.34	13278439000	299126	189.97	44350	45700	43250	55600	30000	42800	44390.79	24.66	-1948	43800	43300	42600	42100	41400	42950	41750	66	12800	1000	29960	50	1	6613820	2897	52.14	3.99	12	4.52	840.00	10981.00	89900	20240611	-51.28	16900	20240206	159.17	45700	-4.16	20250219	30650	42.90	20250102	89900	-51.28	20240611	16970	158.10	20240228	3.98	N	009470	1000	66 억	1631173	N	N	70	N	N
62	20250219	120242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	44100	1300	2	3.04	10858320350	244762	155.45	44350	45700	43250	55600	30000	42800	44362.77	24.66	-11964	43800	43300	42600	42100	41400	42950	41750	66	12800	1000	29960	50	1	6613820	2917	52.50	4.02	12	3.70	840.00	10981.00	89900	20240611	-50.95	16900	20240206	160.95	45700	-3.50	20250219	30650	43.88	20250102	89900	-50.95	20240611	16970	159.87	20240228	3.98	N	009470	1000	66 억	1631173	N	N	70	N	N
63	20250219	110243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43550	750	2	1.75	10020628650	225654	143.31	44350	45700	43250	55600	30000	42800	44407.05	24.66	-8857	43800	43300	42600	42100	41400	42950	41750	66	12800	1000	29960	50	1	6613820	2880	51.85	3.97	12	3.41	840.00	10981.00	89900	20240611	-51.56	16900	20240206	157.69	45700	-4.70	20250219	30650	42.09	20250102	89900	-51.56	20240611	16970	156.63	20240228	3.98	N	009470	1000	66 억	1631173	N	N	70	N	N
64	20250219	100242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43850	1050	2	2.45	8621707400	193515	122.90	44350	45700	43600	55600	30000	42800	44553.17	24.66	-1367	43800	43300	42600	42100	41400	42950	41750	66	12800	1000	29960	50	1	6613820	2900	52.20	3.99	12	2.93	840.00	10981.00	89900	20240611	-51.22	16900	20240206	159.47	45700	-4.05	20250219	30650	43.07	20250102	89900	-51.22	20240611	16970	158.40	20240228	3.98	N	009470	1000	66 억	1631173	N	N	70	N	N
65	20250219	090243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	44500	1700	2	3.97	1593303050	35799	22.74	44350	45000	44150	55600	30000	42800	44506.91	24.66	-1958	43800	43300	42600	42100	41400	42950	41750	66	12800	1000	29960	50	1	6613820	2943	52.98	4.05	12	0.54	840.00	10981.00	89900	20240611	-50.50	16900	20240206	163.31	45650	-2.52	20250212	30650	45.19	20250102	89900	-50.50	20240611	16970	162.23	20240228	3.98	N	009470	1000	66 억	1631173	N	N	70	N	N
66	20250218	160242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42800	-300	5	-0.70	6604135850	155602	121.41	43100	43100	41900	56000	30200	43100	42440.43	24.52	3350	44633	43866	42833	42066	41033	44000	42200	66	12900	1000	30170	50	1	6613820	2831	50.95	3.90	12	2.35	840.00	10981.00	89900	20240611	-52.39	16890	20240205	153.40	45650	-6.24	20250212	30650	39.64	20250102	89900	-52.39	20240611	16970	152.21	20240228	4.19	N	009470	1000	66 억	1621401	N	N	70	N	N
67	20250218	150243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42600	-500	5	-1.16	5961059950	140554	109.67	43100	43100	41900	56000	30200	43100	42411.17	24.52	2344	44633	43866	42833	42066	41033	44000	42200	66	12900	1000	30170	50	1	6613820	2817	50.71	3.88	12	2.13	840.00	10981.00	89900	20240611	-52.61	16890	20240205	152.22	45650	-6.68	20250212	30650	38.99	20250102	89900	-52.61	20240611	16970	151.03	20240228	4.19	N	009470	1000	66 억	1621401	N	N	0	N	N
68	20250218	140243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42250	-850	5	-1.97	4601355100	108702	84.81	43100	43100	41900	56000	30200	43100	42329.99	24.52	-2118	44633	43866	42833	42066	41033	44000	42200	66	12900	1000	30170	50	1	6613820	2794	50.30	3.85	12	1.64	840.00	10981.00	89900	20240611	-53.00	16890	20240205	150.15	45650	-7.45	20250212	30650	37.85	20250102	89900	-53.00	20240611	16970	148.97	20240228	4.19	N	009470	1000	66 억	1621401	N	N	0	N	N
69	20250218	130242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42100	-1000	5	-2.32	4182612450	98764	77.06	43100	43100	41900	56000	30200	43100	42349.57	24.52	-2600	44633	43866	42833	42066	41033	44000	42200	66	12900	1000	30170	50	1	6613820	2784	50.12	3.83	12	1.49	840.00	10981.00	89900	20240611	-53.17	16890	20240205	149.26	45650	-7.78	20250212	30650	37.36	20250102	89900	-53.17	20240611	16970	148.08	20240228	4.19	N	009470	1000	66 억	1621401	N	N	0	N	N
70	20250218	120242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42150	-950	5	-2.20	3471382250	81884	63.89	43100	43100	42000	56000	30200	43100	42393.90	24.52	-2450	44633	43866	42833	42066	41033	44000	42200	66	12900	1000	30170	50	1	6613820	2788	50.18	3.84	12	1.24	840.00	10981.00	89900	20240611	-53.11	16890	20240205	149.56	45650	-7.67	20250212	30650	37.52	20250102	89900	-53.11	20240611	16970	148.38	20240228	4.19	N	009470	1000	66 억	1621401	N	N	0	N	N
71	20250218	110242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42300	-800	5	-1.86	2514178650	59212	46.20	43100	43100	42100	56000	30200	43100	42460.63	24.52	-1365	44633	43866	42833	42066	41033	44000	42200	66	12900	1000	30170	50	1	6613820	2798	50.36	3.85	12	0.90	840.00	10981.00	89900	20240611	-52.95	16890	20240205	150.44	45650	-7.34	20250212	30650	38.01	20250102	89900	-52.95	20240611	16970	149.26	20240228	4.19	N	009470	1000	66 억	1621401	N	N	0	N	N
72	20250218	100242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42450	-650	5	-1.51	1599179550	37569	29.31	43100	43100	42100	56000	30200	43100	42566.47	24.52	-875	44633	43866	42833	42066	41033	44000	42200	66	12900	1000	30170	50	1	6613820	2808	50.54	3.87	12	0.57	840.00	10981.00	89900	20240611	-52.78	16890	20240205	151.33	45650	-7.01	20250212	30650	38.50	20250102	89900	-52.78	20240611	16970	150.15	20240228	4.19	N	009470	1000	66 억	1621401	N	N	0	N	N
73	20250218	090242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42750	-350	5	-0.81	224947650	5246	4.09	43100	43100	42650	56000	30200	43100	42879.84	24.52	-794	44633	43866	42833	42066	41033	44000	42200	66	12900	1000	30170	50	1	6613820	2827	50.89	3.89	12	0.08	840.00	10981.00	89900	20240611	-52.45	16890	20240205	153.11	45650	-6.35	20250212	30650	39.48	20250102	89900	-52.45	20240611	16970	151.92	20240228	4.19	N	009470	1000	66 억	1621401	N	N	0	N	N
74	20250217	160242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43100	500	2	1.17	5429843750	127152	28.55	43100	43600	41800	55300	29850	42600	42703.57	24.64	-12006	47733	45166	42733	40166	37733	43950	38950	66	12700	1000	29820	50	1	6613820	2851	51.31	3.92	12	1.92	840.00	10981.00	89900	20240611	-52.06	16650	20240202	158.86	45650	-5.59	20250212	30650	40.62	20250102	89900	-52.06	20240611	16970	153.98	20240228	4.17	N	009470	1000	66 억	1629882	N	N	0	N	N
75	20250217	150241	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42950	350	2	0.82	4909622400	115081	25.84	43100	43600	41800	55300	29850	42600	42662.48	24.64	-11196	47733	45166	42733	40166	37733	43950	38950	66	12700	1000	29820	50	1	6613820	2841	51.13	3.91	12	1.74	840.00	10981.00	89900	20240611	-52.22	16650	20240202	157.96	45650	-5.91	20250212	30650	40.13	20250102	89900	-52.22	20240611	16970	153.09	20240228	4.17	N	009470	1000	66 억	1629882	N	N	0	N	N
76	20250217	140241	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42700	100	2	0.23	4293951850	100695	22.61	43100	43600	41800	55300	29850	42600	42643.28	24.64	-10621	47733	45166	42733	40166	37733	43950	38950	66	12700	1000	29820	50	1	6613820	2824	50.83	3.89	12	1.52	840.00	10981.00	89900	20240611	-52.50	16650	20240202	156.46	45650	-6.46	20250212	30650	39.31	20250102	89900	-52.50	20240611	16970	151.62	20240228	4.17	N	009470	1000	66 억	1629882	N	N	0	N	N
77	20250217	130243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42450	-150	5	-0.35	3907123300	91585	20.56	43100	43600	41800	55300	29850	42600	42661.37	24.64	-11970	47733	45166	42733	40166	37733	43950	38950	66	12700	1000	29820	50	1	6613820	2808	50.54	3.87	12	1.38	840.00	10981.00	89900	20240611	-52.78	16650	20240202	154.95	45650	-7.01	20250212	30650	38.50	20250102	89900	-52.78	20240611	16970	150.15	20240228	4.17	N	009470	1000	66 억	1629882	N	N	0	N	N
78	20250217	120243	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42700	100	2	0.23	3551932750	83236	18.69	43100	43600	41800	55300	29850	42600	42673.30	24.64	-7511	47733	45166	42733	40166	37733	43950	38950	66	12700	1000	29820	50	1	6613820	2824	50.83	3.89	12	1.26	840.00	10981.00	89900	20240611	-52.50	16650	20240202	156.46	45650	-6.46	20250212	30650	39.31	20250102	89900	-52.50	20240611	16970	151.62	20240228	4.17	N	009470	1000	66 억	1629882	N	N	0	N	N
79	20250217	110242	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42150	-450	5	-1.06	2952375300	69000	15.49	43100	43600	41800	55300	29850	42600	42788.87	24.64	-6650	47733	45166	42733	40166	37733	43950	38950	66	12700	1000	29820	50	1	6613820	2788	50.18	3.84	12	1.04	840.00	10981.00	89900	20240611	-53.11	16650	20240202	153.15	45650	-7.67	20250212	30650	37.52	20250102	89900	-53.11	20240611	16970	148.38	20240228	4.17	N	009470	1000	66 억	1629882	N	N	0	N	N
80	20250217	100241	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42600	0	3	0.00	1999897000	46378	10.41	43100	43600	42400	55300	29850	42600	43125.08	24.64	-7480	47733	45166	42733	40166	37733	43950	38950	66	12700	1000	29820	50	1	6613820	2817	50.71	3.88	12	0.70	840.00	10981.00	89900	20240611	-52.61	16650	20240202	155.86	45650	-6.68	20250212	30650	38.99	20250102	89900	-52.61	20240611	16970	151.03	20240228	4.17	N	009470	1000	66 억	1629882	N	N	0	N	N
81	20250217	090241	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43150	550	2	1.29	133975050	3112	0.70	43100	43200	42950	55300	29850	42600	43099.41	24.64	-653	47733	45166	42733	40166	37733	43950	38950	66	12700	1000	29820	50	1	6613820	2854	51.37	3.93	12	0.05	840.00	10981.00	89900	20240611	-52.00	16650	20240202	159.16	45650	-5.48	20250212	30650	40.78	20250102	89900	-52.00	20240611	16970	154.27	20240228	4.17	N	009470	1000	66 억	1629882	N	N	0	N	N
82	20250214	160240	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42600	-50	5	-0.12	19054316850	442801	173.44	42800	45300	40300	55400	29900	42650	43032.03	24.69	-3104	45483	44066	43233	41816	40983	43650	41400	66	12750	1000	29850	50	1	6613820	2817	50.71	3.88	12	6.70	840.00	10981.00	89900	20240611	-52.61	16250	20240201	162.15	45650	-6.68	20250212	30650	38.99	20250102	89900	-52.61	20240611	16970	151.03	20240228	4.28	N	009470	1000	66 억	1632851	N	N	164	N	N
83	20250214	150240	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42500	-150	5	-0.35	18449911200	428602	167.88	42800	45300	40300	55400	29900	42650	43046.81	24.69	-2575	45483	44066	43233	41816	40983	43650	41400	66	12750	1000	29850	50	1	6613820	2811	50.60	3.87	12	6.48	840.00	10981.00	89900	20240611	-52.73	16250	20240201	161.54	45650	-6.90	20250212	30650	38.66	20250102	89900	-52.73	20240611	16970	150.44	20240228	4.28	N	009470	1000	66 억	1632851	N	N	164	N	N
84	20250214	140241	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43100	450	2	1.06	17729009650	411745	161.28	42800	45300	40300	55400	29900	42650	43058.32	24.69	-2823	45483	44066	43233	41816	40983	43650	41400	66	12750	1000	29850	50	1	6613820	2851	51.31	3.92	12	6.23	840.00	10981.00	89900	20240611	-52.06	16250	20240201	165.23	45650	-5.59	20250212	30650	40.62	20250102	89900	-52.06	20240611	16970	153.98	20240228	4.28	N	009470	1000	66 억	1632851	N	N	164	N	N
85	20250214	130241	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43200	550	2	1.29	17125037750	397719	155.78	42800	45300	40300	55400	29900	42650	43058.23	24.69	-2213	45483	44066	43233	41816	40983	43650	41400	66	12750	1000	29850	50	1	6613820	2857	51.43	3.93	12	6.01	840.00	10981.00	89900	20240611	-51.95	16250	20240201	165.85	45650	-5.37	20250212	30650	40.95	20250102	89900	-51.95	20240611	16970	154.57	20240228	4.28	N	009470	1000	66 억	1632851	N	N	164	N	N
86	20250214	120241	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43600	950	2	2.23	16816055900	390590	152.99	42800	45300	40300	55400	29900	42650	43053.06	24.69	-1395	45483	44066	43233	41816	40983	43650	41400	66	12750	1000	29850	50	1	6613820	2884	51.90	3.97	12	5.91	840.00	10981.00	89900	20240611	-51.50	16250	20240201	168.31	45650	-4.49	20250212	30650	42.25	20250102	89900	-51.50	20240611	16970	156.92	20240228	4.28	N	009470	1000	66 억	1632851	N	N	164	N	N
87	20250214	110240	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43350	700	2	1.64	15036715650	349999	137.09	42800	45300	40300	55400	29900	42650	42962.25	24.69	6846	45483	44066	43233	41816	40983	43650	41400	66	12750	1000	29850	50	1	6613820	2867	51.61	3.95	12	5.29	840.00	10981.00	89900	20240611	-51.78	16250	20240201	166.77	45650	-5.04	20250212	30650	41.44	20250102	89900	-51.78	20240611	16970	155.45	20240228	4.28	N	009470	1000	66 억	1632851	N	N	164	N	N
88	20250214	100240	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42050	-600	5	-1.41	6299553500	151094	59.18	42800	43300	40300	55400	29900	42650	41692.33	24.69	8534	45483	44066	43233	41816	40983	43650	41400	66	12750	1000	29850	50	1	6613820	2781	50.06	3.83	12	2.28	840.00	10981.00	89900	20240611	-53.23	16250	20240201	158.77	45650	-7.89	20250212	30650	37.19	20250102	89900	-53.23	20240611	16970	147.79	20240228	4.28	N	009470	1000	66 억	1632851	N	N	164	N	N
89	20250214	090241	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42700	50	2	0.12	221391800	5185	2.03	42800	42800	42400	55400	29900	42650	42699.43	24.69	-2029	45483	44066	43233	41816	40983	43650	41400	66	12750	1000	29850	50	1	6613820	2824	50.83	3.89	12	0.08	840.00	10981.00	89900	20240611	-52.50	16250	20240201	162.77	45650	-6.46	20250212	30650	39.31	20250102	89900	-52.50	20240611	16970	151.62	20240228	4.28	N	009470	1000	66 억	1632851	N	N	164	N	N
90	20250213	160239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42650	150	2	0.35	10956243800	252386	40.42	43350	44650	42400	55200	29750	42500	43410.90	25.02	-22922	48633	45566	42583	39516	36533	47100	41050	66	12700	1000	29750	50	1	6613820	2821	50.77	3.88	12	3.82	840.00	10981.00	89900	20240611	-52.56	16250	20240201	162.46	45650	-6.57	20250212	30650	39.15	20250102	89900	-52.56	20240611	16970	151.33	20240228	4.14	N	009470	1000	66 억	1654698	N	N	164	N	N
91	20250213	150239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42700	200	2	0.47	10427967000	240036	38.44	43350	44650	42400	55200	29750	42500	43443.43	25.02	-22592	48633	45566	42583	39516	36533	47100	41050	66	12700	1000	29750	50	1	6613820	2824	50.83	3.89	12	3.63	840.00	10981.00	89900	20240611	-52.50	16250	20240201	162.77	45650	-6.46	20250212	30650	39.31	20250102	89900	-52.50	20240611	16970	151.62	20240228	4.14	N	009470	1000	66 억	1654698	N	N	60	N	N
92	20250213	140239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42750	250	2	0.59	9180063200	210830	33.76	43350	44650	42500	55200	29750	42500	43542.59	25.02	-22336	48633	45566	42583	39516	36533	47100	41050	66	12700	1000	29750	50	1	6613820	2827	50.89	3.89	12	3.19	840.00	10981.00	89900	20240611	-52.45	16250	20240201	163.08	45650	-6.35	20250212	30650	39.48	20250102	89900	-52.45	20240611	16970	151.92	20240228	4.14	N	009470	1000	66 억	1654698	N	N	60	N	N
93	20250213	130239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43100	600	2	1.41	8011736400	183515	29.39	43350	44650	42900	55200	29750	42500	43657.25	25.02	-23883	48633	45566	42583	39516	36533	47100	41050	66	12700	1000	29750	50	1	6613820	2851	51.31	3.92	12	2.77	840.00	10981.00	89900	20240611	-52.06	16250	20240201	165.23	45650	-5.59	20250212	30650	40.62	20250102	89900	-52.06	20240611	16970	153.98	20240228	4.14	N	009470	1000	66 억	1654698	N	N	60	N	N
94	20250213	120239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43200	700	2	1.65	7564842800	173166	27.73	43350	44650	42900	55200	29750	42500	43685.64	25.02	-24722	48633	45566	42583	39516	36533	47100	41050	66	12700	1000	29750	50	1	6613820	2857	51.43	3.93	12	2.62	840.00	10981.00	89900	20240611	-51.95	16250	20240201	165.85	45650	-5.37	20250212	30650	40.95	20250102	89900	-51.95	20240611	16970	154.57	20240228	4.14	N	009470	1000	66 억	1654698	N	N	60	N	N
95	20250213	110238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43200	700	2	1.65	6704371100	153239	24.54	43350	44650	43050	55200	29750	42500	43751.25	25.02	-22303	48633	45566	42583	39516	36533	47100	41050	66	12700	1000	29750	50	1	6613820	2857	51.43	3.93	12	2.32	840.00	10981.00	89900	20240611	-51.95	16250	20240201	165.85	45650	-5.37	20250212	30650	40.95	20250102	89900	-51.95	20240611	16970	154.57	20240228	4.14	N	009470	1000	66 억	1654698	N	N	60	N	N
96	20250213	100239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43850	1350	2	3.18	5307076200	120971	19.37	43350	44650	43150	55200	29750	42500	43870.89	25.02	-15282	48633	45566	42583	39516	36533	47100	41050	66	12700	1000	29750	50	1	6613820	2900	52.20	3.99	12	1.83	840.00	10981.00	89900	20240611	-51.22	16250	20240201	169.85	45650	-3.94	20250212	30650	43.07	20250102	89900	-51.22	20240611	16970	158.40	20240228	4.14	N	009470	1000	66 억	1654698	N	N	60	N	N
97	20250213	090238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	44150	1650	2	3.88	984682500	22671	3.63	43350	44150	43150	55200	29750	42500	43434.44	25.02	-3238	48633	45566	42583	39516	36533	47100	41050	66	12700	1000	29750	50	1	6613820	2920	52.56	4.02	12	0.34	840.00	10981.00	89900	20240611	-50.89	16250	20240201	171.69	45650	-3.29	20250212	30650	44.05	20250102	89900	-50.89	20240611	16970	160.16	20240228	4.14	N	009470	1000	66 억	1654698	N	N	60	N	N
98	20250212	160238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42500	1550	2	3.79	27011100900	621661	199.48	40950	45650	39600	53200	28700	40950	43450.58	24.98	2535	44050	42500	41350	39800	38650	41925	39225	66	12250	1000	28660	50	1	6613820	2811	50.60	3.87	12	9.40	840.00	10981.00	89900	20240611	-52.73	16250	20240201	161.54	45650	-6.90	20250212	30650	38.66	20250102	89900	-52.73	20240611	16970	150.44	20240228	4.17	N	009470	1000	66 억	1651915	N	N	60	N	N
99	20250212	150237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41900	950	2	2.32	26088034550	599844	192.47	40950	45650	39600	53200	28700	40950	43491.77	24.98	6364	44050	42500	41350	39800	38650	41925	39225	66	12250	1000	28660	50	1	6613820	2771	49.88	3.82	12	9.07	840.00	10981.00	89900	20240611	-53.39	16250	20240201	157.85	45650	-8.21	20250212	30650	36.70	20250102	89900	-53.39	20240611	16970	146.91	20240228	4.17	N	009470	1000	66 억	1651915	N	N	10	N	N
100	20250212	140238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43100	2150	2	5.25	23685483350	543154	174.28	40950	45650	39600	53200	28700	40950	43607.77	24.98	86	44050	42500	41350	39800	38650	41925	39225	66	12250	1000	28660	50	1	6613820	2851	51.31	3.92	12	8.21	840.00	10981.00	89900	20240611	-52.06	16250	20240201	165.23	45650	-5.59	20250212	30650	40.62	20250102	89900	-52.06	20240611	16970	153.98	20240228	4.17	N	009470	1000	66 억	1651915	N	N	10	N	N
101	20250212	130238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	44100	3150	2	7.69	22107864900	506880	162.65	40950	45650	39600	53200	28700	40950	43616.08	24.98	3116	44050	42500	41350	39800	38650	41925	39225	66	12250	1000	28660	50	1	6613820	2917	52.50	4.02	12	7.66	840.00	10981.00	89900	20240611	-50.95	16250	20240201	171.38	45650	-3.40	20250212	30650	43.88	20250102	89900	-50.95	20240611	16970	159.87	20240228	4.17	N	009470	1000	66 억	1651915	N	N	10	N	N
102	20250212	120237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43700	2750	2	6.72	20713702450	474997	152.41	40950	45650	39600	53200	28700	40950	43608.60	24.98	5884	44050	42500	41350	39800	38650	41925	39225	66	12250	1000	28660	50	1	6613820	2890	52.02	3.98	12	7.18	840.00	10981.00	89900	20240611	-51.39	16250	20240201	168.92	45650	-4.27	20250212	30650	42.58	20250102	89900	-51.39	20240611	16970	157.51	20240228	4.17	N	009470	1000	66 억	1651915	N	N	10	N	N
103	20250212	110237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	44400	3450	2	8.42	18731545850	429906	137.95	40950	45650	39600	53200	28700	40950	43571.84	24.98	1161	44050	42500	41350	39800	38650	41925	39225	66	12250	1000	28660	50	1	6613820	2937	52.86	4.04	12	6.50	840.00	10981.00	89900	20240611	-50.61	16250	20240201	173.23	45650	-2.74	20250212	30650	44.86	20250102	89900	-50.61	20240611	16970	161.64	20240228	4.17	N	009470	1000	66 억	1651915	N	N	10	N	N
104	20250212	100238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	43400	2450	2	5.98	4931162350	118444	38.01	40950	43750	39600	53200	28700	40950	41633.41	24.98	-2311	44050	42500	41350	39800	38650	41925	39225	66	12250	1000	28660	50	1	6613820	2870	51.67	3.95	12	1.79	840.00	10981.00	89900	20240611	-51.72	16250	20240201	167.08	44850	-3.23	20250122	30650	41.60	20250102	89900	-51.72	20240611	16970	155.75	20240228	4.17	N	009470	1000	66 억	1651915	N	N	10	N	N
105	20250212	090239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40350	-600	5	-1.47	286351550	7033	2.26	40950	41000	40200	53200	28700	40950	40712.21	24.98	-1123	44050	42500	41350	39800	38650	41925	39225	66	12250	1000	28660	50	1	6613820	2669	48.04	3.67	12	0.11	840.00	10981.00	89900	20240611	-55.12	16250	20240201	148.31	44850	-10.03	20250122	30650	31.65	20250102	89900	-55.12	20240611	16970	137.77	20240228	4.17	N	009470	1000	66 억	1651915	N	N	10	N	N
106	20250211	160237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40950	-1300	5	-3.08	12905406100	310202	63.07	42300	42900	40200	54900	29600	42250	41605.61	25.25	-20273	46016	44132	40616	38732	35216	45075	39675	66	12650	1000	29570	50	1	6613820	2708	48.75	3.73	12	4.69	840.00	10981.00	89900	20240611	-54.45	16250	20240201	152.00	44850	-8.70	20250122	30650	33.61	20250102	89900	-54.45	20240611	16970	141.31	20240228	4.15	N	009470	1000	66 억	1669698	N	N	10	N	N
107	20250211	150237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40750	-1500	5	-3.55	12112327700	290792	59.12	42300	42900	40200	54900	29600	42250	41652.68	25.25	-20995	46016	44132	40616	38732	35216	45075	39675	66	12650	1000	29570	50	1	6613820	2695	48.51	3.71	12	4.40	840.00	10981.00	89900	20240611	-54.67	16250	20240201	150.77	44850	-9.14	20250122	30650	32.95	20250102	89900	-54.67	20240611	16970	140.13	20240228	4.15	N	009470	1000	66 억	1669698	N	N	6	N	N
108	20250211	140238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42000	-250	5	-0.59	10320711100	247676	50.36	42300	42900	40200	54900	29600	42250	41669.97	25.25	-17366	46016	44132	40616	38732	35216	45075	39675	66	12650	1000	29570	50	1	6613820	2778	50.00	3.82	12	3.74	840.00	10981.00	89900	20240611	-53.28	16250	20240201	158.46	44850	-6.35	20250122	30650	37.03	20250102	89900	-53.28	20240611	16970	147.50	20240228	4.15	N	009470	1000	66 억	1669698	N	N	6	N	N
109	20250211	130235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41800	-450	5	-1.07	9436832750	226461	46.04	42300	42900	40200	54900	29600	42250	41670.63	25.25	-15092	46016	44132	40616	38732	35216	45075	39675	66	12650	1000	29570	50	1	6613820	2765	49.76	3.81	12	3.42	840.00	10981.00	89900	20240611	-53.50	16250	20240201	157.23	44850	-6.80	20250122	30650	36.38	20250102	89900	-53.50	20240611	16970	146.32	20240228	4.15	N	009470	1000	66 억	1669698	N	N	6	N	N
110	20250211	120237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	41700	-550	5	-1.30	8871107100	212903	43.29	42300	42900	40200	54900	29600	42250	41667.09	25.25	-16101	46016	44132	40616	38732	35216	45075	39675	66	12650	1000	29570	50	1	6613820	2758	49.64	3.80	12	3.22	840.00	10981.00	89900	20240611	-53.62	16250	20240201	156.62	44850	-7.02	20250122	30650	36.05	20250102	89900	-53.62	20240611	16970	145.73	20240228	4.15	N	009470	1000	66 억	1669698	N	N	6	N	N
111	20250211	110238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42450	200	2	0.47	7650732550	183837	37.38	42300	42900	40200	54900	29600	42250	41616.58	25.25	-17159	46016	44132	40616	38732	35216	45075	39675	66	12650	1000	29570	50	1	6613820	2808	50.54	3.87	12	2.78	840.00	10981.00	89900	20240611	-52.78	16250	20240201	161.23	44850	-5.35	20250122	30650	38.50	20250102	89900	-52.78	20240611	16970	150.15	20240228	4.15	N	009470	1000	66 억	1669698	N	N	6	N	N
112	20250211	100237	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42000	-250	5	-0.59	5604600900	135277	27.50	42300	42550	40200	54900	29600	42250	41429.93	25.25	-12779	46016	44132	40616	38732	35216	45075	39675	66	12650	1000	29570	50	1	6613820	2778	50.00	3.82	12	2.05	840.00	10981.00	89900	20240611	-53.28	16250	20240201	158.46	44850	-6.35	20250122	30650	37.03	20250102	89900	-53.28	20240611	16970	147.50	20240228	4.15	N	009470	1000	66 억	1669698	N	N	6	N	N
113	20250211	090238	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40850	-1400	5	-3.31	950140750	22867	4.65	42300	42300	40800	54900	29600	42250	41547.61	25.25	-4865	46016	44132	40616	38732	35216	45075	39675	66	12650	1000	29570	50	1	6613820	2702	48.63	3.72	12	0.35	840.00	10981.00	89900	20240611	-54.56	16250	20240201	151.38	44850	-8.92	20250122	30650	33.28	20250102	89900	-54.56	20240611	16970	140.72	20240228	4.15	N	009470	1000	66 억	1669698	N	N	6	N	N
114	20250210	160236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	42250	5100	2	13.73	19320621850	485136	159.47	37600	42500	37100	48250	26050	37150	39821.94	25.29	-3082	39416	38282	37316	36182	35216	38850	36750	66	11100	1000	26000	50	1	6613820	2794	50.30	3.85	12	7.34	840.00	10981.00	89900	20240611	-53.00	16250	20240201	160.00	44850	-5.80	20250122	30650	37.85	20250102	89900	-53.00	20240611	16970	148.97	20240228	4.17	N	009470	1000	66 억	1672514	N	N	6	N	N
115	20250210	150236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	40950	3800	2	10.23	15592528800	395584	130.04	37600	41150	37100	48250	26050	37150	39418.81	25.29	-2787	39416	38282	37316	36182	35216	38850	36750	66	11100	1000	26000	50	1	6613820	2708	48.75	3.73	12	5.98	840.00	10981.00	89900	20240611	-54.45	16250	20240201	152.00	44850	-8.70	20250122	30650	33.61	20250102	89900	-54.45	20240611	16970	141.31	20240228	4.17	N	009470	1000	66 억	1672514	N	N	14	N	N
116	20250210	140236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39600	2450	2	6.59	10989686000	281608	92.57	37600	40500	37100	48250	26050	37150	39027.47	25.29	-6760	39416	38282	37316	36182	35216	38850	36750	66	11100	1000	26000	50	1	6613820	2619	47.14	3.61	12	4.26	840.00	10981.00	89900	20240611	-55.95	16250	20240201	143.69	44850	-11.71	20250122	30650	29.20	20250102	89900	-55.95	20240611	16970	133.35	20240228	4.17	N	009470	1000	66 억	1672514	N	N	14	N	N
117	20250210	130236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39650	2500	2	6.73	10275131600	263568	86.64	37600	40500	37100	48250	26050	37150	38987.58	25.29	-7426	39416	38282	37316	36182	35216	38850	36750	66	11100	1000	26000	50	1	6613820	2622	47.20	3.61	12	3.99	840.00	10981.00	89900	20240611	-55.90	16250	20240201	144.00	44850	-11.59	20250122	30650	29.36	20250102	89900	-55.90	20240611	16970	133.65	20240228	4.17	N	009470	1000	66 억	1672514	N	N	14	N	N
118	20250210	120236	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39650	2500	2	6.73	9855216700	252944	83.15	37600	40500	37100	48250	26050	37150	38964.96	25.29	-7529	39416	38282	37316	36182	35216	38850	36750	66	11100	1000	26000	50	1	6613820	2622	47.20	3.61	12	3.82	840.00	10981.00	89900	20240611	-55.90	16250	20240201	144.00	44850	-11.59	20250122	30650	29.36	20250102	89900	-55.90	20240611	16970	133.65	20240228	4.17	N	009470	1000	66 억	1672514	N	N	14	N	N
119	20250210	110235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39450	2300	2	6.19	9203435850	236455	77.73	37600	40500	37100	48250	26050	37150	38925.62	25.29	-8840	39416	38282	37316	36182	35216	38850	36750	66	11100	1000	26000	50	1	6613820	2609	46.96	3.59	12	3.58	840.00	10981.00	89900	20240611	-56.12	16250	20240201	142.77	44850	-12.04	20250122	30650	28.71	20250102	89900	-56.12	20240611	16970	132.47	20240228	4.17	N	009470	1000	66 억	1672514	N	N	14	N	N
120	20250210	100234	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	39350	2200	2	5.92	7299027400	188192	61.86	37600	40500	37100	48250	26050	37150	38788.54	25.29	-10676	39416	38282	37316	36182	35216	38850	36750	66	11100	1000	26000	50	1	6613820	2603	46.85	3.58	12	2.85	840.00	10981.00	89900	20240611	-56.23	16250	20240201	142.15	44850	-12.26	20250122	30650	28.38	20250102	89900	-56.23	20240611	16970	131.88	20240228	4.17	N	009470	1000	66 억	1672514	N	N	14	N	N
121	20250210	090235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37150	0	3	0.00	590673300	15819	5.20	37600	37600	37100	48250	26050	37150	37344.48	25.29	-10148	39416	38282	37316	36182	35216	38850	36750	66	11100	1000	26000	50	1	6613820	2457	44.23	3.38	12	0.24	840.00	10981.00	89900	20240611	-58.68	16250	20240201	128.62	44850	-17.17	20250122	30650	21.21	20250102	89900	-58.68	20240611	16970	118.92	20240228	4.17	N	009470	1000	66 억	1672514	N	N	14	N	N
122	20250207	160233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37150	950	2	2.62	11233216150	301469	74.35	37050	38450	36350	47050	25350	36200	37262.15	25.69	-26357	39000	37600	35500	34100	32000	38300	34800	66	10850	1000	25340	50	1	6613820	2457	44.23	3.38	12	4.56	840.00	10981.00	89900	20240611	-58.68	16250	20240201	128.62	44850	-17.17	20250122	30650	21.21	20250102	89900	-58.68	20240611	16970	118.92	20240228	4.12	N	009470	1000	66 억	1698840	N	N	14	N	N
123	20250207	150235	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37450	1250	2	3.45	10667856750	286283	70.61	37050	38450	36350	47050	25350	36200	37263.36	25.69	-24077	39000	37600	35500	34100	32000	38300	34800	66	10850	1000	25340	50	1	6613820	2477	44.58	3.41	12	4.33	840.00	10981.00	89900	20240611	-58.34	16250	20240201	130.46	44850	-16.50	20250122	30650	22.19	20250102	89900	-58.34	20240611	16970	120.68	20240228	4.12	N	009470	1000	66 억	1698840	N	N	0	N	N
124	20250207	140234	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37500	1300	2	3.59	9763248050	262130	64.65	37050	38450	36350	47050	25350	36200	37245.86	25.69	-17858	39000	37600	35500	34100	32000	38300	34800	66	10850	1000	25340	50	1	6613820	2480	44.64	3.41	12	3.96	840.00	10981.00	89900	20240611	-58.29	16250	20240201	130.77	44850	-16.39	20250122	30650	22.35	20250102	89900	-58.29	20240611	16970	120.98	20240228	4.12	N	009470	1000	66 억	1698840	N	N	0	N	N
125	20250207	130233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37300	1100	2	3.04	8858942450	237871	58.67	37050	38450	36350	47050	25350	36200	37242.68	25.69	-21065	39000	37600	35500	34100	32000	38300	34800	66	10850	1000	25340	50	1	6613820	2467	44.40	3.40	12	3.60	840.00	10981.00	89900	20240611	-58.51	16250	20240201	129.54	44850	-16.83	20250122	30650	21.70	20250102	89900	-58.51	20240611	16970	119.80	20240228	4.12	N	009470	1000	66 억	1698840	N	N	0	N	N
126	20250207	120233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37550	1350	2	3.73	8298060900	222872	54.97	37050	38450	36350	47050	25350	36200	37232.45	25.69	-16565	39000	37600	35500	34100	32000	38300	34800	66	10850	1000	25340	50	1	6613820	2483	44.70	3.42	12	3.37	840.00	10981.00	89900	20240611	-58.23	16250	20240201	131.08	44850	-16.28	20250122	30650	22.51	20250102	89900	-58.23	20240611	16970	121.27	20240228	4.12	N	009470	1000	66 억	1698840	N	N	0	N	N
127	20250207	110233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	2100	2	5.80	6703742800	180563	44.53	37050	38450	36350	47050	25350	36200	37126.94	25.69	-17887	39000	37600	35500	34100	32000	38300	34800	66	10850	1000	25340	50	1	6613820	2533	45.60	3.49	12	2.73	840.00	10981.00	89900	20240611	-57.40	16250	20240201	135.69	44850	-14.60	20250122	30650	24.96	20250102	89900	-57.40	20240611	16970	125.69	20240228	4.12	N	009470	1000	66 억	1698840	N	N	0	N	N
128	20250207	100233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36600	400	2	1.10	3640608850	98938	24.40	37050	37550	36350	47050	25350	36200	36796.93	25.69	-19565	39000	37600	35500	34100	32000	38300	34800	66	10850	1000	25340	50	1	6613820	2421	43.57	3.33	12	1.50	840.00	10981.00	89900	20240611	-59.29	16250	20240201	125.23	44850	-18.39	20250122	30650	19.41	20250102	89900	-59.29	20240611	16970	115.67	20240228	4.12	N	009470	1000	66 억	1698840	N	N	0	N	N
129	20250207	090234	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36600	400	2	1.10	624311550	16925	4.17	37050	37050	36400	47050	25350	36200	36887.35	25.69	-8471	39000	37600	35500	34100	32000	38300	34800	66	10850	1000	25340	50	1	6613820	2421	43.57	3.33	12	0.26	840.00	10981.00	89900	20240611	-59.29	16250	20240201	125.23	44850	-18.39	20250122	30650	19.41	20250102	89900	-59.29	20240611	16970	115.67	20240228	4.12	N	009470	1000	66 억	1698840	N	N	0	N	N
130	20250206	160229	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36200	2950	2	8.87	14270049050	402754	345.79	33800	36900	33400	43200	23300	33250	35431.43	25.18	25391	34350	33800	33350	32800	32350	34075	33075	66	9950	1000	23270	50	1	6613820	2394	43.10	3.30	12	6.09	840.00	10981.00	89900	20240611	-59.73	16250	20240201	122.77	44850	-19.29	20250122	30650	18.11	20250102	89900	-59.73	20240611	16900	114.20	20240206	4.04	N	009470	1000	66 억	1665373	N	N	29	N	N
131	20250206	150230	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36150	2900	2	8.72	13654743550	385723	331.17	33800	36900	33400	43200	23300	33250	35402.06	25.18	23602	34350	33800	33350	32800	32350	34075	33075	66	9950	1000	23270	50	1	6613820	2391	43.04	3.29	12	5.83	840.00	10981.00	89900	20240611	-59.79	16250	20240201	122.46	44850	-19.40	20250122	30650	17.94	20250102	89900	-59.79	20240611	16900	113.91	20240206	4.04	N	009470	1000	66 억	1665373	N	N	29	N	N
132	20250206	140232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35650	2400	2	7.22	12602088200	356395	305.99	33800	36900	33400	43200	23300	33250	35361.67	25.18	29886	34350	33800	33350	32800	32350	34075	33075	66	9950	1000	23270	50	1	6613820	2358	42.44	3.25	12	5.39	840.00	10981.00	89900	20240611	-60.34	16250	20240201	119.38	44850	-20.51	20250122	30650	16.31	20250102	89900	-60.34	20240611	16900	110.95	20240206	4.04	N	009470	1000	66 억	1665373	N	N	29	N	N
133	20250206	130230	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	35650	2400	2	7.22	10901502200	308769	265.10	33800	36900	33400	43200	23300	33250	35308.34	25.18	31738	34350	33800	33350	32800	32350	34075	33075	66	9950	1000	23270	50	1	6613820	2358	42.44	3.25	12	4.67	840.00	10981.00	89900	20240611	-60.34	16250	20240201	119.38	44850	-20.51	20250122	30650	16.31	20250102	89900	-60.34	20240611	16900	110.95	20240206	4.04	N	009470	1000	66 억	1665373	N	N	29	N	N
134	20250206	120228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36000	2750	2	8.27	10019373750	284049	243.88	33800	36900	33400	43200	23300	33250	35275.54	25.18	31004	34350	33800	33350	32800	32350	34075	33075	66	9950	1000	23270	50	1	6613820	2381	42.86	3.28	12	4.29	840.00	10981.00	89900	20240611	-59.96	16250	20240201	121.54	44850	-19.73	20250122	30650	17.46	20250102	89900	-59.96	20240611	16900	113.02	20240206	4.04	N	009470	1000	66 억	1665373	N	N	29	N	N
135	20250206	110223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	36450	3200	2	9.62	7407872600	212039	182.05	33800	36700	33400	43200	23300	33250	34938.76	25.18	14682	34350	33800	33350	32800	32350	34075	33075	66	9950	1000	23270	50	1	6613820	2411	43.39	3.32	12	3.21	840.00	10981.00	89900	20240611	-59.45	16250	20240201	124.31	44850	-18.73	20250122	30650	18.92	20250102	89900	-59.45	20240611	16900	115.68	20240206	4.04	N	009470	1000	66 억	1665373	N	N	29	N	N
136	20250206	100230	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	34650	1400	2	4.21	3113611300	91406	78.48	33800	34700	33400	43200	23300	33250	34066.21	25.18	2147	34350	33800	33350	32800	32350	34075	33075	66	9950	1000	23270	50	1	6613820	2292	41.25	3.16	12	1.38	840.00	10981.00	89900	20240611	-61.46	16250	20240201	113.23	44850	-22.74	20250122	30650	13.05	20250102	89900	-61.46	20240611	16900	105.03	20240206	4.04	N	009470	1000	66 억	1665373	N	N	29	N	N
137	20250206	090230	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	34000	750	2	2.26	480556000	14148	12.15	33800	34350	33800	43200	23300	33250	33981.87	25.18	2538	34350	33800	33350	32800	32350	34075	33075	66	9950	1000	23270	50	1	6613820	2249	40.48	3.10	12	0.21	840.00	10981.00	89900	20240611	-62.18	16250	20240201	109.23	44850	-24.19	20250122	30650	10.93	20250102	89900	-62.18	20240611	16900	101.18	20240206	4.04	N	009470	1000	66 억	1665373	N	N	29	N	N
138	20250205	160227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33250	400	2	1.22	3829245150	115095	37.93	33100	33900	32900	42700	23000	32850	33270.57	25.24	-4631	35016	33932	33216	32132	31416	33575	31775	66	9850	1000	22990	50	1	6613820	2199	39.58	3.03	12	1.74	840.00	10981.00	89900	20240611	-63.01	16250	20240201	104.62	44850	-25.86	20250122	30650	8.48	20250102	89900	-63.01	20240611	16890	96.86	20240205	3.82	N	009470	1000	66 억	1669439	N	N	29	N	N
139	20250205	150228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33150	300	2	0.91	3495492750	105023	34.61	33100	33900	32900	42700	23000	32850	33283.36	25.24	-6827	35016	33932	33216	32132	31416	33575	31775	66	9850	1000	22990	50	1	6613820	2192	39.46	3.02	12	1.59	840.00	10981.00	89900	20240611	-63.13	16250	20240201	104.00	44850	-26.09	20250122	30650	8.16	20250102	89900	-63.13	20240611	16890	96.27	20240205	3.82	N	009470	1000	66 억	1669439	N	N	27	N	N
140	20250205	140228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33150	300	2	0.91	3111193700	93484	30.81	33100	33900	32900	42700	23000	32850	33280.77	25.24	-10165	35016	33932	33216	32132	31416	33575	31775	66	9850	1000	22990	50	1	6613820	2192	39.46	3.02	12	1.41	840.00	10981.00	89900	20240611	-63.13	16250	20240201	104.00	44850	-26.09	20250122	30650	8.16	20250102	89900	-63.13	20240611	16890	96.27	20240205	3.82	N	009470	1000	66 억	1669439	N	N	27	N	N
141	20250205	130228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33350	500	2	1.52	2802793000	84186	27.74	33100	33900	32900	42700	23000	32850	33293.18	25.24	-8085	35016	33932	33216	32132	31416	33575	31775	66	9850	1000	22990	50	1	6613820	2206	39.70	3.04	12	1.27	840.00	10981.00	89900	20240611	-62.90	16250	20240201	105.23	44850	-25.64	20250122	30650	8.81	20250102	89900	-62.90	20240611	16890	97.45	20240205	3.82	N	009470	1000	66 억	1669439	N	N	27	N	N
142	20250205	120229	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33450	600	2	1.83	2573751700	77329	25.48	33100	33900	32900	42700	23000	32850	33283.47	25.24	-6615	35016	33932	33216	32132	31416	33575	31775	66	9850	1000	22990	50	1	6613820	2212	39.82	3.05	12	1.17	840.00	10981.00	89900	20240611	-62.79	16250	20240201	105.85	44850	-25.42	20250122	30650	9.14	20250102	89900	-62.79	20240611	16890	98.05	20240205	3.82	N	009470	1000	66 억	1669439	N	N	27	N	N
143	20250205	110228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33300	450	2	1.37	2305609750	69306	22.84	33100	33900	32900	42700	23000	32850	33267.46	25.24	-9970	35016	33932	33216	32132	31416	33575	31775	66	9850	1000	22990	50	1	6613820	2202	39.64	3.03	12	1.05	840.00	10981.00	89900	20240611	-62.96	16250	20240201	104.92	44850	-25.75	20250122	30650	8.65	20250102	89900	-62.96	20240611	16890	97.16	20240205	3.82	N	009470	1000	66 억	1669439	N	N	27	N	N
144	20250205	100228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33200	350	2	1.07	1592604500	47926	15.79	33100	33900	32900	42700	23000	32850	33230.97	25.24	-10868	35016	33932	33216	32132	31416	33575	31775	66	9850	1000	22990	50	1	6613820	2196	39.52	3.02	12	0.72	840.00	10981.00	89900	20240611	-63.07	16250	20240201	104.31	44850	-25.98	20250122	30650	8.32	20250102	89900	-63.07	20240611	16890	96.57	20240205	3.82	N	009470	1000	66 억	1669439	N	N	27	N	N
145	20250205	090231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33650	800	2	2.44	379410350	11318	3.73	33100	33900	33100	42700	23000	32850	33526.32	25.24	1379	35016	33932	33216	32132	31416	33575	31775	66	9850	1000	22990	50	1	6613820	2226	40.06	3.06	12	0.17	840.00	10981.00	89900	20240611	-62.57	16250	20240201	107.08	44850	-24.97	20250122	30650	9.79	20250102	89900	-62.57	20240611	16890	99.23	20240205	3.82	N	009470	1000	66 억	1669439	N	N	27	N	N
146	20250204	160225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	32850	-200	5	-0.61	10036602250	301281	61.78	34000	34300	32500	42950	23150	33050	33313.24	25.57	-34574	39716	36382	34266	30932	28816	35325	29875	66	9900	1000	23130	50	1	6613820	2173	39.11	2.99	12	4.56	840.00	10981.00	89900	20240611	-63.46	16250	20240201	102.15	44850	-26.76	20250122	30650	7.18	20250102	89900	-63.46	20240611	16890	94.49	20240205	4.08	N	009470	1000	66 억	1691098	N	N	27	N	N
147	20250204	150226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	32950	-100	5	-0.30	9604120400	288121	59.09	34000	34300	32500	42950	23150	33050	33333.64	25.57	-33920	39716	36382	34266	30932	28816	35325	29875	66	9900	1000	23130	50	1	6613820	2179	39.23	3.00	12	4.36	840.00	10981.00	89900	20240611	-63.35	16250	20240201	102.77	44850	-26.53	20250122	30650	7.50	20250102	89900	-63.35	20240611	16890	95.09	20240205	4.08	N	009470	1000	66 억	1691098	N	N	37	N	N
148	20250204	140225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	32800	-250	5	-0.76	7707470450	230677	47.31	34000	34300	32600	42950	23150	33050	33412.39	25.57	-36684	39716	36382	34266	30932	28816	35325	29875	66	9900	1000	23130	50	1	6613820	2169	39.05	2.99	12	3.49	840.00	10981.00	89900	20240611	-63.52	16250	20240201	101.85	44850	-26.87	20250122	30650	7.01	20250102	89900	-63.52	20240611	16890	94.20	20240205	4.08	N	009470	1000	66 억	1691098	N	N	37	N	N
149	20250204	130226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33100	50	2	0.15	6618386400	197495	40.50	34000	34300	32900	42950	23150	33050	33511.67	25.57	-29537	39716	36382	34266	30932	28816	35325	29875	66	9900	1000	23130	50	1	6613820	2189	39.40	3.01	12	2.99	840.00	10981.00	89900	20240611	-63.18	16250	20240201	103.69	44850	-26.20	20250122	30650	7.99	20250102	89900	-63.18	20240611	16890	95.97	20240205	4.08	N	009470	1000	66 억	1691098	N	N	37	N	N
150	20250204	120228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33200	150	2	0.45	5681771100	169143	34.69	34000	34300	33100	42950	23150	33050	33591.52	25.57	-21647	39716	36382	34266	30932	28816	35325	29875	66	9900	1000	23130	50	1	6613820	2196	39.52	3.02	12	2.56	840.00	10981.00	89900	20240611	-63.07	16250	20240201	104.31	44850	-25.98	20250122	30650	8.32	20250102	89900	-63.07	20240611	16890	96.57	20240205	4.08	N	009470	1000	66 억	1691098	N	N	37	N	N
151	20250204	110223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33350	300	2	0.91	5035831500	149721	30.70	34000	34300	33100	42950	23150	33050	33634.77	25.57	-13077	39716	36382	34266	30932	28816	35325	29875	66	9900	1000	23130	50	1	6613820	2206	39.70	3.04	12	2.26	840.00	10981.00	89900	20240611	-62.90	16250	20240201	105.23	44850	-25.64	20250122	30650	8.81	20250102	89900	-62.90	20240611	16890	97.45	20240205	4.08	N	009470	1000	66 억	1691098	N	N	37	N	N
152	20250204	100226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33800	750	2	2.27	3779455050	112259	23.02	34000	34300	33100	42950	23150	33050	33667.28	25.57	-4900	39716	36382	34266	30932	28816	35325	29875	66	9900	1000	23130	50	1	6613820	2235	40.24	3.08	12	1.70	840.00	10981.00	89900	20240611	-62.40	16250	20240201	108.00	44850	-24.64	20250122	30650	10.28	20250102	89900	-62.40	20240611	16890	100.12	20240205	4.08	N	009470	1000	66 억	1691098	N	N	37	N	N
153	20250204	090226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	33650	600	2	1.82	698144900	20635	4.23	34000	34150	33500	42950	23150	33050	33833.05	25.57	-4977	39716	36382	34266	30932	28816	35325	29875	66	9900	1000	23130	50	1	6613820	2226	40.06	3.06	12	0.31	840.00	10981.00	89900	20240611	-62.57	16250	20240201	107.08	44850	-24.97	20250122	30650	9.79	20250102	89900	-62.57	20240611	16890	99.23	20240205	4.08	N	009470	1000	66 억	1691098	N	N	37	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History