KissMeData/108320/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	160835	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60000	-1400	5	-2.28	1907223500	31703	63.17	60500	61200	59600	79800	43000	61400	60159.36	29.57	-7804	62466	61932	61466	60932	60466	61700	60700	81	18400	500	46660	100	1	16264300	9759	9.64	1.00	12	0.19	6222.00	60056.00	86800	20240402	-30.88	50100	20241209	19.76	66200	-9.37	20250219	54800	9.49	20250203	86800	-30.88	20240402	50100	19.76	20241209	0.95	N	108320	500	81 억	4809770	N	N	104	N	N
3	20250228	150840	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60100	-1300	5	-2.12	1608277600	26720	53.24	60500	61200	59600	79800	43000	61400	60190.03	29.57	-5220	62466	61932	61466	60932	60466	61700	60700	81	18400	500	46660	100	1	16264300	9775	9.66	1.00	12	0.16	6222.00	60056.00	86800	20240402	-30.76	50100	20241209	19.96	66200	-9.21	20250219	54800	9.67	20250203	86800	-30.76	20240402	50100	19.96	20241209	0.95	N	108320	500	81 억	4809770	N	N	34	N	N
4	20250228	140842	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60000	-1400	5	-2.28	1392231000	23123	46.07	60500	61200	59600	79800	43000	61400	60209.79	29.57	-3957	62466	61932	61466	60932	60466	61700	60700	81	18400	500	46660	100	1	16264300	9759	9.64	1.00	12	0.14	6222.00	60056.00	86800	20240402	-30.88	50100	20241209	19.76	66200	-9.37	20250219	54800	9.49	20250203	86800	-30.88	20240402	50100	19.76	20241209	0.95	N	108320	500	81 억	4809770	N	N	34	N	N
5	20250228	130837	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59900	-1500	5	-2.44	1177510600	19555	38.97	60500	61200	59600	79800	43000	61400	60215.32	29.57	-3077	62466	61932	61466	60932	60466	61700	60700	81	18400	500	46660	100	1	16264300	9742	9.63	1.00	12	0.12	6222.00	60056.00	86800	20240402	-30.99	50100	20241209	19.56	66200	-9.52	20250219	54800	9.31	20250203	86800	-30.99	20240402	50100	19.56	20241209	0.95	N	108320	500	81 억	4809770	N	N	34	N	N
6	20250228	120834	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59800	-1600	5	-2.61	974076900	16153	32.19	60500	61200	59800	79800	43000	61400	60303.16	29.57	-2688	62466	61932	61466	60932	60466	61700	60700	81	18400	500	46660	100	1	16264300	9726	9.61	1.00	12	0.10	6222.00	60056.00	86800	20240402	-31.11	50100	20241209	19.36	66200	-9.67	20250219	54800	9.12	20250203	86800	-31.11	20240402	50100	19.36	20241209	0.95	N	108320	500	81 억	4809770	N	N	34	N	N
7	20250228	110834	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60400	-1000	5	-1.63	706640800	11700	23.31	60500	61200	60000	79800	43000	61400	60396.65	29.57	-2043	62466	61932	61466	60932	60466	61700	60700	81	18400	500	46660	100	1	16264300	9824	9.71	1.01	12	0.07	6222.00	60056.00	86800	20240402	-30.41	50100	20241209	20.56	66200	-8.76	20250219	54800	10.22	20250203	86800	-30.41	20240402	50100	20.56	20241209	0.95	N	108320	500	81 억	4809770	N	N	34	N	N
8	20250228	100832	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60300	-1100	5	-1.79	413733400	6834	13.62	60500	61200	60100	79800	43000	61400	60540.44	29.57	-1708	62466	61932	61466	60932	60466	61700	60700	81	18400	500	46660	100	1	16264300	9807	9.69	1.00	12	0.04	6222.00	60056.00	86800	20240402	-30.53	50100	20241209	20.36	66200	-8.91	20250219	54800	10.04	20250203	86800	-30.53	20240402	50100	20.36	20241209	0.95	N	108320	500	81 억	4809770	N	N	34	N	N
9	20250228	090836	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60700	-700	5	-1.14	121439700	2001	3.99	60500	61200	60400	79800	43000	61400	60689.51	29.57	-96	62466	61932	61466	60932	60466	61700	60700	81	18400	500	46660	100	1	16264300	9872	9.76	1.01	12	0.01	6222.00	60056.00	86800	20240402	-30.07	50100	20241209	21.16	66200	-8.31	20250219	54800	10.77	20250203	86800	-30.07	20240402	50100	21.16	20241209	0.95	N	108320	500	81 억	4809770	N	N	34	N	N
10	20250227	160828	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61400	-2100	5	-3.31	3070966800	49978	107.23	62000	62000	61000	82500	44500	63500	61446.34	29.65	-13705	65766	64632	63766	62632	61766	64200	62200	81	19000	500	48260	100	1	16264300	9986	9.87	1.02	12	0.31	6222.00	60056.00	86800	20240402	-29.26	50100	20241209	22.55	66200	-7.25	20250219	54800	12.04	20250203	86800	-29.26	20240402	50100	22.55	20241209	0.94	N	108320	500	81 억	4822580	N	N	34	N	N
11	20250227	150827	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61300	-2200	5	-3.46	2859441400	46529	99.83	62000	62000	61000	82500	44500	63500	61454.99	29.65	-13310	65766	64632	63766	62632	61766	64200	62200	81	19000	500	48260	100	1	16264300	9970	9.85	1.02	12	0.29	6222.00	60056.00	86800	20240402	-29.38	50100	20241209	22.36	66200	-7.40	20250219	54800	11.86	20250203	86800	-29.38	20240402	50100	22.36	20241209	0.94	N	108320	500	81 억	4822580	N	N	313	N	N
12	20250227	140830	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61500	-2000	5	-3.15	2585850600	42072	90.27	62000	62000	61000	82500	44500	63500	61462.46	29.65	-13366	65766	64632	63766	62632	61766	64200	62200	81	19000	500	48260	100	1	16264300	10003	9.88	1.02	12	0.26	6222.00	60056.00	86800	20240402	-29.15	50100	20241209	22.75	66200	-7.10	20250219	54800	12.23	20250203	86800	-29.15	20240402	50100	22.75	20241209	0.94	N	108320	500	81 억	4822580	N	N	313	N	N
13	20250227	130828	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61500	-2000	5	-3.15	2279608400	37084	79.56	62000	62000	61000	82500	44500	63500	61471.43	29.65	-11477	65766	64632	63766	62632	61766	64200	62200	81	19000	500	48260	100	1	16264300	10003	9.88	1.02	12	0.23	6222.00	60056.00	86800	20240402	-29.15	50100	20241209	22.75	66200	-7.10	20250219	54800	12.23	20250203	86800	-29.15	20240402	50100	22.75	20241209	0.94	N	108320	500	81 억	4822580	N	N	313	N	N
14	20250227	120825	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61600	-1900	5	-2.99	1928124700	31373	67.31	62000	62000	61000	82500	44500	63500	61458.03	29.65	-9370	65766	64632	63766	62632	61766	64200	62200	81	19000	500	48260	100	1	16264300	10019	9.90	1.03	12	0.19	6222.00	60056.00	86800	20240402	-29.03	50100	20241209	22.95	66200	-6.95	20250219	54800	12.41	20250203	86800	-29.03	20240402	50100	22.95	20241209	0.94	N	108320	500	81 억	4822580	N	N	313	N	N
15	20250227	110832	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61500	-2000	5	-3.15	1699799000	27664	59.35	62000	62000	61000	82500	44500	63500	61444.37	29.65	-9569	65766	64632	63766	62632	61766	64200	62200	81	19000	500	48260	100	1	16264300	10003	9.88	1.02	12	0.17	6222.00	60056.00	86800	20240402	-29.15	50100	20241209	22.75	66200	-7.10	20250219	54800	12.23	20250203	86800	-29.15	20240402	50100	22.75	20241209	0.94	N	108320	500	81 억	4822580	N	N	313	N	N
16	20250227	100854	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61700	-1800	5	-2.83	1329530700	21653	46.46	62000	62000	61000	82500	44500	63500	61401.59	29.65	-8677	65766	64632	63766	62632	61766	64200	62200	81	19000	500	48260	100	1	16264300	10035	9.92	1.03	12	0.13	6222.00	60056.00	86800	20240402	-28.92	50100	20241209	23.15	66200	-6.80	20250219	54800	12.59	20250203	86800	-28.92	20240402	50100	23.15	20241209	0.94	N	108320	500	81 억	4822580	N	N	313	N	N
17	20250227	090859	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61200	-2300	5	-3.62	602792700	9798	21.02	62000	62000	61000	82500	44500	63500	61521.81	29.65	-6741	65766	64632	63766	62632	61766	64200	62200	81	19000	500	48260	100	1	16264300	9954	9.84	1.02	12	0.06	6222.00	60056.00	86800	20240402	-29.49	50100	20241209	22.16	66200	-7.55	20250219	54800	11.68	20250203	86800	-29.49	20240402	50100	22.16	20241209	0.94	N	108320	500	81 억	4822580	N	N	313	N	N
18	20250226	160828	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63500	-1400	5	-2.16	2952167800	46380	103.53	64100	64900	62900	84300	45500	64900	63651.49	29.62	762	66900	65900	65000	64000	63100	65850	63950	81	19400	500	49320	100	1	16264300	10328	10.21	1.06	12	0.29	6222.00	60056.00	86800	20240402	-26.84	50100	20241209	26.75	66200	-4.08	20250219	54800	15.88	20250203	86800	-26.84	20240402	50100	26.75	20241209	0.96	N	108320	500	81 억	4817855	N	N	313	N	N
19	20250226	150830	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63800	-1100	5	-1.69	2525314400	39670	88.55	64100	64900	62900	84300	45500	64900	63657.73	29.62	-910	66900	65900	65000	64000	63100	65850	63950	81	19400	500	49320	100	1	16264300	10377	10.25	1.06	12	0.24	6222.00	60056.00	86800	20240402	-26.50	50100	20241209	27.35	66200	-3.63	20250219	54800	16.42	20250203	86800	-26.50	20240402	50100	27.35	20241209	0.96	N	108320	500	81 억	4817855	N	N	200	N	N
20	20250226	140830	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63500	-1400	5	-2.16	2136454100	33561	74.91	64100	64900	62900	84300	45500	64900	63658.46	29.62	-1162	66900	65900	65000	64000	63100	65850	63950	81	19400	500	49320	100	1	16264300	10328	10.21	1.06	12	0.21	6222.00	60056.00	86800	20240402	-26.84	50100	20241209	26.75	66200	-4.08	20250219	54800	15.88	20250203	86800	-26.84	20240402	50100	26.75	20241209	0.96	N	108320	500	81 억	4817855	N	N	200	N	N
21	20250226	130828	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63000	-1900	5	-2.93	1781164100	27941	62.37	64100	64900	62900	84300	45500	64900	63746.92	29.62	-2007	66900	65900	65000	64000	63100	65850	63950	81	19400	500	49320	100	1	16264300	10247	10.13	1.05	12	0.17	6222.00	60056.00	86800	20240402	-27.42	50100	20241209	25.75	66200	-4.83	20250219	54800	14.96	20250203	86800	-27.42	20240402	50100	25.75	20241209	0.96	N	108320	500	81 억	4817855	N	N	200	N	N
22	20250226	120828	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63000	-1900	5	-2.93	1541753400	24140	53.88	64100	64900	63000	84300	45500	64900	63866.74	29.62	-2374	66900	65900	65000	64000	63100	65850	63950	81	19400	500	49320	100	1	16264300	10247	10.13	1.05	12	0.15	6222.00	60056.00	86800	20240402	-27.42	50100	20241209	25.75	66200	-4.83	20250219	54800	14.96	20250203	86800	-27.42	20240402	50100	25.75	20241209	0.96	N	108320	500	81 억	4817855	N	N	200	N	N
23	20250226	110826	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63500	-1400	5	-2.16	1122124600	17492	39.04	64100	64900	63300	84300	45500	64900	64150.30	29.62	-2656	66900	65900	65000	64000	63100	65850	63950	81	19400	500	49320	100	1	16264300	10328	10.21	1.06	12	0.11	6222.00	60056.00	86800	20240402	-26.84	50100	20241209	26.75	66200	-4.08	20250219	54800	15.88	20250203	86800	-26.84	20240402	50100	26.75	20241209	0.96	N	108320	500	81 억	4817855	N	N	200	N	N
24	20250226	100824	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64500	-400	5	-0.62	536808200	8352	18.64	64100	64900	63800	84300	45500	64900	64272.26	29.62	-967	66900	65900	65000	64000	63100	65850	63950	81	19400	500	49320	100	1	16264300	10490	10.37	1.07	12	0.05	6222.00	60056.00	86800	20240402	-25.69	50100	20241209	28.74	66200	-2.57	20250219	54800	17.70	20250203	86800	-25.69	20240402	50100	28.74	20241209	0.96	N	108320	500	81 억	4817855	N	N	200	N	N
25	20250226	090833	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64700	-200	5	-0.31	44163800	686	1.53	64100	64900	64100	84300	45500	64900	64371.01	29.62	24	66900	65900	65000	64000	63100	65850	63950	81	19400	500	49320	100	1	16264300	10523	10.40	1.08	12	0.00	6222.00	60056.00	86800	20240402	-25.46	50100	20241209	29.14	66200	-2.27	20250219	54800	18.07	20250203	86800	-25.46	20240402	50100	29.14	20241209	0.96	N	108320	500	81 억	4817855	N	N	200	N	N
26	20250225	160821	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64900	-100	5	-0.15	2908758400	44703	131.34	64900	66000	64100	84500	45500	65000	65068.63	29.64	-1500	66133	65566	64933	64366	63733	65600	64400	81	19500	500	49400	100	1	16264300	10556	10.43	1.08	12	0.27	6222.00	60056.00	86800	20240402	-25.23	50100	20241209	29.54	66200	-1.96	20250219	54800	18.43	20250203	86800	-25.23	20240402	50100	29.54	20241209	0.96	N	108320	500	81 억	4820337	N	N	200	N	N
27	20250225	150822	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65000	0	3	0.00	2687733400	41304	121.35	64900	66000	64100	84500	45500	65000	65071.99	29.64	-1340	66133	65566	64933	64366	63733	65600	64400	81	19500	500	49400	100	1	16264300	10572	10.45	1.08	12	0.25	6222.00	60056.00	86800	20240402	-25.12	50100	20241209	29.74	66200	-1.81	20250219	54800	18.61	20250203	86800	-25.12	20240402	50100	29.74	20241209	0.96	N	108320	500	81 억	4820337	N	N	190	N	N
28	20250225	140820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65100	100	2	0.15	2325334400	35715	104.93	64900	66000	64100	84500	45500	65000	65108.06	29.64	1858	66133	65566	64933	64366	63733	65600	64400	81	19500	500	49400	100	1	16264300	10588	10.46	1.08	12	0.22	6222.00	60056.00	86800	20240402	-25.00	50100	20241209	29.94	66200	-1.66	20250219	54800	18.80	20250203	86800	-25.00	20240402	50100	29.94	20241209	0.96	N	108320	500	81 억	4820337	N	N	190	N	N
29	20250225	130825	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65300	300	2	0.46	2008689500	30851	90.64	64900	66000	64100	84500	45500	65000	65109.38	29.64	4247	66133	65566	64933	64366	63733	65600	64400	81	19500	500	49400	100	1	16264300	10621	10.50	1.09	12	0.19	6222.00	60056.00	86800	20240402	-24.77	50100	20241209	30.34	66200	-1.36	20250219	54800	19.16	20250203	86800	-24.77	20240402	50100	30.34	20241209	0.96	N	108320	500	81 억	4820337	N	N	190	N	N
30	20250225	120822	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65400	400	2	0.62	1744467500	26801	78.74	64900	66000	64100	84500	45500	65000	65089.64	29.64	5102	66133	65566	64933	64366	63733	65600	64400	81	19500	500	49400	100	1	16264300	10637	10.51	1.09	12	0.16	6222.00	60056.00	86800	20240402	-24.65	50100	20241209	30.54	66200	-1.21	20250219	54800	19.34	20250203	86800	-24.65	20240402	50100	30.54	20241209	0.96	N	108320	500	81 억	4820337	N	N	190	N	N
31	20250225	110821	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65500	500	2	0.77	1520468800	23373	68.67	64900	66000	64100	84500	45500	65000	65052.36	29.64	5615	66133	65566	64933	64366	63733	65600	64400	81	19500	500	49400	100	1	16264300	10653	10.53	1.09	12	0.14	6222.00	60056.00	86800	20240402	-24.54	50100	20241209	30.74	66200	-1.06	20250219	54800	19.53	20250203	86800	-24.54	20240402	50100	30.74	20241209	0.96	N	108320	500	81 억	4820337	N	N	190	N	N
32	20250225	100819	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64800	-200	5	-0.31	1011160000	15551	45.69	64900	66000	64100	84500	45500	65000	65022.19	29.64	3103	66133	65566	64933	64366	63733	65600	64400	81	19500	500	49400	100	1	16264300	10539	10.41	1.08	12	0.10	6222.00	60056.00	86800	20240402	-25.35	50100	20241209	29.34	66200	-2.11	20250219	54800	18.25	20250203	86800	-25.35	20240402	50100	29.34	20241209	0.96	N	108320	500	81 억	4820337	N	N	190	N	N
33	20250225	090825	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64300	-700	5	-1.08	144643700	2247	6.60	64900	64900	64100	84500	45500	65000	64371.92	29.64	67	66133	65566	64933	64366	63733	65600	64400	81	19500	500	49400	100	1	16264300	10458	10.33	1.07	12	0.01	6222.00	60056.00	86800	20240402	-25.92	50100	20241209	28.34	66200	-2.87	20250219	54800	17.34	20250203	86800	-25.92	20240402	50100	28.34	20241209	0.96	N	108320	500	81 억	4820337	N	N	190	N	N
34	20250224	160815	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65000	-500	5	-0.76	2209202000	34014	182.02	65000	65500	64300	85100	45900	65500	64949.73	29.59	12198	66300	65900	65100	64700	63900	66100	64900	81	19600	500	49780	100	1	16264300	10572	10.45	1.08	12	0.21	6222.00	60056.00	86800	20240402	-25.12	50100	20241209	29.74	66200	-1.81	20250219	54800	18.61	20250203	86800	-25.12	20240402	50100	29.74	20241209	0.94	N	108320	500	81 억	4812872	N	N	186	N	N
35	20250224	150814	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64800	-700	5	-1.07	2069283200	31856	170.47	65000	65500	64300	85100	45900	65500	64957.41	29.59	11970	66300	65900	65100	64700	63900	66100	64900	81	19600	500	49780	100	1	16264300	10539	10.41	1.08	12	0.20	6222.00	60056.00	86800	20240402	-25.35	50100	20241209	29.34	66200	-2.11	20250219	54800	18.25	20250203	86800	-25.35	20240402	50100	29.34	20241209	0.94	N	108320	500	81 억	4812872	N	N	295	N	N
36	20250224	140813	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64900	-600	5	-0.92	1333679300	20507	109.74	65000	65500	64300	85100	45900	65500	65035.32	29.59	8764	66300	65900	65100	64700	63900	66100	64900	81	19600	500	49780	100	1	16264300	10556	10.43	1.08	12	0.13	6222.00	60056.00	86800	20240402	-25.23	50100	20241209	29.54	66200	-1.96	20250219	54800	18.43	20250203	86800	-25.23	20240402	50100	29.54	20241209	0.94	N	108320	500	81 억	4812872	N	N	295	N	N
37	20250224	130815	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65200	-300	5	-0.46	1112105200	17096	91.49	65000	65500	64300	85100	45900	65500	65050.61	29.59	6993	66300	65900	65100	64700	63900	66100	64900	81	19600	500	49780	100	1	16264300	10604	10.48	1.09	12	0.11	6222.00	60056.00	86800	20240402	-24.88	50100	20241209	30.14	66200	-1.51	20250219	54800	18.98	20250203	86800	-24.88	20240402	50100	30.14	20241209	0.94	N	108320	500	81 억	4812872	N	N	295	N	N
38	20250224	120812	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65500	0	3	0.00	922463100	14187	75.92	65000	65500	64300	85100	45900	65500	65021.72	29.59	6431	66300	65900	65100	64700	63900	66100	64900	81	19600	500	49780	100	1	16264300	10653	10.53	1.09	12	0.09	6222.00	60056.00	86800	20240402	-24.54	50100	20241209	30.74	66200	-1.06	20250219	54800	19.53	20250203	86800	-24.54	20240402	50100	30.74	20241209	0.94	N	108320	500	81 억	4812872	N	N	295	N	N
39	20250224	110810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65100	-400	5	-0.61	752410600	11584	61.99	65000	65500	64300	85100	45900	65500	64952.57	29.59	4987	66300	65900	65100	64700	63900	66100	64900	81	19600	500	49780	100	1	16264300	10588	10.46	1.08	12	0.07	6222.00	60056.00	86800	20240402	-25.00	50100	20241209	29.94	66200	-1.66	20250219	54800	18.80	20250203	86800	-25.00	20240402	50100	29.94	20241209	0.94	N	108320	500	81 억	4812872	N	N	295	N	N
40	20250224	100811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64600	-900	5	-1.37	286949400	4421	23.66	65000	65400	64500	85100	45900	65500	64905.99	29.59	151	66300	65900	65100	64700	63900	66100	64900	81	19600	500	49780	100	1	16264300	10507	10.38	1.08	12	0.03	6222.00	60056.00	86800	20240402	-25.58	50100	20241209	28.94	66200	-2.42	20250219	54800	17.88	20250203	86800	-25.58	20240402	50100	28.94	20241209	0.94	N	108320	500	81 억	4812872	N	N	295	N	N
41	20250224	090817	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65300	-200	5	-0.31	73689900	1133	6.06	65000	65400	64700	85100	45900	65500	65039.63	29.59	426	66300	65900	65100	64700	63900	66100	64900	81	19600	500	49780	100	1	16264300	10621	10.50	1.09	12	0.01	6222.00	60056.00	86800	20240402	-24.77	50100	20241209	30.34	66200	-1.36	20250219	54800	19.16	20250203	86800	-24.77	20240402	50100	30.34	20241209	0.94	N	108320	500	81 억	4812872	N	N	295	N	N
42	20250221	160809	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65500	500	2	0.77	1215137900	18644	37.37	64300	65500	64300	84500	45500	65000	65174.87	29.58	6178	66866	65932	65066	64132	63266	65500	63700	81	19500	500	49400	100	1	16264300	10653	10.53	1.09	12	0.11	6222.00	60056.00	86800	20240402	-24.54	50100	20241209	30.74	66200	-1.06	20250219	54800	19.53	20250203	86800	-24.54	20240402	50100	30.74	20241209	0.96	N	108320	500	81 억	4811503	N	N	295	N	N
43	20250221	150812	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65300	300	2	0.46	1047535500	16083	32.24	64300	65500	64300	84500	45500	65000	65133.09	29.58	5945	66866	65932	65066	64132	63266	65500	63700	81	19500	500	49400	100	1	16264300	10621	10.50	1.09	12	0.10	6222.00	60056.00	86800	20240402	-24.77	50100	20241209	30.34	66200	-1.36	20250219	54800	19.16	20250203	86800	-24.77	20240402	50100	30.34	20241209	0.96	N	108320	500	81 억	4811503	N	N	197	N	N
44	20250221	140812	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65200	200	2	0.31	857093900	13168	26.40	64300	65500	64300	84500	45500	65000	65089.15	29.58	4390	66866	65932	65066	64132	63266	65500	63700	81	19500	500	49400	100	1	16264300	10604	10.48	1.09	12	0.08	6222.00	60056.00	86800	20240402	-24.88	50100	20241209	30.14	66200	-1.51	20250219	54800	18.98	20250203	86800	-24.88	20240402	50100	30.14	20241209	0.96	N	108320	500	81 억	4811503	N	N	197	N	N
45	20250221	130810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65300	300	2	0.46	675249900	10377	20.80	64300	65500	64300	84500	45500	65000	65071.78	29.58	3666	66866	65932	65066	64132	63266	65500	63700	81	19500	500	49400	100	1	16264300	10621	10.50	1.09	12	0.06	6222.00	60056.00	86800	20240402	-24.77	50100	20241209	30.34	66200	-1.36	20250219	54800	19.16	20250203	86800	-24.77	20240402	50100	30.34	20241209	0.96	N	108320	500	81 억	4811503	N	N	197	N	N
46	20250221	120812	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65300	300	2	0.46	525897900	8091	16.22	64300	65500	64300	84500	45500	65000	64997.89	29.58	3036	66866	65932	65066	64132	63266	65500	63700	81	19500	500	49400	100	1	16264300	10621	10.50	1.09	12	0.05	6222.00	60056.00	86800	20240402	-24.77	50100	20241209	30.34	66200	-1.36	20250219	54800	19.16	20250203	86800	-24.77	20240402	50100	30.34	20241209	0.96	N	108320	500	81 억	4811503	N	N	197	N	N
47	20250221	110808	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65400	400	2	0.62	385757000	5944	11.91	64300	65500	64300	84500	45500	65000	64898.55	29.58	1781	66866	65932	65066	64132	63266	65500	63700	81	19500	500	49400	100	1	16264300	10637	10.51	1.09	12	0.04	6222.00	60056.00	86800	20240402	-24.65	50100	20241209	30.54	66200	-1.21	20250219	54800	19.34	20250203	86800	-24.65	20240402	50100	30.54	20241209	0.96	N	108320	500	81 억	4811503	N	N	197	N	N
48	20250221	100809	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65000	0	3	0.00	195425600	3018	6.05	64300	65200	64300	84500	45500	65000	64753.35	29.58	-370	66866	65932	65066	64132	63266	65500	63700	81	19500	500	49400	100	1	16264300	10572	10.45	1.08	12	0.02	6222.00	60056.00	86800	20240402	-25.12	50100	20241209	29.74	66200	-1.81	20250219	54800	18.61	20250203	86800	-25.12	20240402	50100	29.74	20241209	0.96	N	108320	500	81 억	4811503	N	N	197	N	N
49	20250221	090812	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64600	-400	5	-0.62	42712100	662	1.33	64300	64900	64300	84500	45500	65000	64519.79	29.58	-103	66866	65932	65066	64132	63266	65500	63700	81	19500	500	49400	100	1	16264300	10507	10.38	1.08	12	0.00	6222.00	60056.00	86800	20240402	-25.58	50100	20241209	28.94	66200	-2.42	20250219	54800	17.88	20250203	86800	-25.58	20240402	50100	28.94	20241209	0.96	N	108320	500	81 억	4811503	N	N	197	N	N
50	20250220	160806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65000	-700	5	-1.07	3245266900	49857	109.79	65700	66000	64200	85400	46000	65700	65091.59	29.60	4720	66833	66266	65633	65066	64433	66550	65350	81	19700	500	49930	100	1	16264300	10572	10.45	1.08	12	0.31	6222.00	60056.00	86800	20240402	-25.12	50100	20241209	29.74	66200	-1.81	20250219	54800	18.61	20250203	86800	-25.12	20240402	50100	29.74	20241209	0.97	N	108320	500	81 억	4813844	N	N	197	N	N
51	20250220	150808	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64700	-1000	5	-1.52	2872845000	44093	97.10	65700	66000	64400	85400	46000	65700	65154.22	29.60	3565	66833	66266	65633	65066	64433	66550	65350	81	19700	500	49930	100	1	16264300	10523	10.40	1.08	12	0.27	6222.00	60056.00	86800	20240402	-25.46	50100	20241209	29.14	66200	-2.27	20250219	54800	18.07	20250203	86800	-25.46	20240402	50100	29.14	20241209	0.97	N	108320	500	81 억	4813844	N	N	1015	N	N
52	20250220	140808	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65400	-300	5	-0.46	2020258600	30905	68.06	65700	66000	64400	85400	46000	65700	65369.96	29.60	2846	66833	66266	65633	65066	64433	66550	65350	81	19700	500	49930	100	1	16264300	10637	10.51	1.09	12	0.19	6222.00	60056.00	86800	20240402	-24.65	50100	20241209	30.54	66200	-1.21	20250219	54800	19.34	20250203	86800	-24.65	20240402	50100	30.54	20241209	0.97	N	108320	500	81 억	4813844	N	N	1015	N	N
53	20250220	130806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65600	-100	5	-0.15	1641184500	25120	55.32	65700	66000	64400	85400	46000	65700	65333.78	29.60	3873	66833	66266	65633	65066	64433	66550	65350	81	19700	500	49930	100	1	16264300	10669	10.54	1.09	12	0.15	6222.00	60056.00	86800	20240402	-24.42	50100	20241209	30.94	66200	-0.91	20250219	54800	19.71	20250203	86800	-24.42	20240402	50100	30.94	20241209	0.97	N	108320	500	81 억	4813844	N	N	1015	N	N
54	20250220	120807	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65800	100	2	0.15	1329607900	20387	44.89	65700	66000	64400	85400	46000	65700	65218.42	29.60	3234	66833	66266	65633	65066	64433	66550	65350	81	19700	500	49930	100	1	16264300	10702	10.58	1.10	12	0.13	6222.00	60056.00	86800	20240402	-24.19	50100	20241209	31.34	66200	-0.60	20250219	54800	20.07	20250203	86800	-24.19	20240402	50100	31.34	20241209	0.97	N	108320	500	81 억	4813844	N	N	1015	N	N
55	20250220	110807	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65600	-100	5	-0.15	1033451400	15884	34.98	65700	65900	64400	85400	46000	65700	65062.42	29.60	2469	66833	66266	65633	65066	64433	66550	65350	81	19700	500	49930	100	1	16264300	10669	10.54	1.09	12	0.10	6222.00	60056.00	86800	20240402	-24.42	50100	20241209	30.94	66200	-0.91	20250219	54800	19.71	20250203	86800	-24.42	20240402	50100	30.94	20241209	0.97	N	108320	500	81 억	4813844	N	N	1015	N	N
56	20250220	100806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64600	-1100	5	-1.67	661316200	10170	22.40	65700	65900	64500	85400	46000	65700	65026.18	29.60	-674	66833	66266	65633	65066	64433	66550	65350	81	19700	500	49930	100	1	16264300	10507	10.38	1.08	12	0.06	6222.00	60056.00	86800	20240402	-25.58	50100	20241209	28.94	66200	-2.42	20250219	54800	17.88	20250203	86800	-25.58	20240402	50100	28.94	20241209	0.97	N	108320	500	81 억	4813844	N	N	1015	N	N
57	20250220	090810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65600	-100	5	-0.15	80384200	1226	2.70	65700	65900	65300	85400	46000	65700	65566.23	29.60	-633	66833	66266	65633	65066	64433	66550	65350	81	19700	500	49930	100	1	16264300	10669	10.54	1.09	12	0.01	6222.00	60056.00	86800	20240402	-24.42	50100	20241209	30.94	66200	-0.91	20250219	54800	19.71	20250203	86800	-24.42	20240402	50100	30.94	20241209	0.97	N	108320	500	81 억	4813844	N	N	1015	N	N
58	20250219	160804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65700	400	2	0.61	2970965600	45207	92.45	65300	66200	65000	84800	45800	65300	65719.20	29.57	11917	67033	66166	65033	64166	63033	66600	64600	81	19500	500	49620	100	1	16264300	10686	10.56	1.09	12	0.28	6222.00	60056.00	86800	20240402	-24.31	50100	20241209	31.14	66200	-0.76	20250219	54800	19.89	20250203	86800	-24.31	20240402	50100	31.14	20241209	0.97	N	108320	500	81 억	4809109	N	N	882	N	N
59	20250219	150806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65900	600	2	0.92	2810420700	42767	87.46	65300	66200	65000	84800	45800	65300	65714.71	29.57	11896	67033	66166	65033	64166	63033	66600	64600	81	19500	500	49620	100	1	16264300	10718	10.59	1.10	12	0.26	6222.00	60056.00	86800	20240402	-24.08	50100	20241209	31.54	66200	-0.45	20250219	54800	20.26	20250203	86800	-24.08	20240402	50100	31.54	20241209	0.97	N	108320	500	81 억	4809109	N	N	295	N	N
60	20250219	140802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65700	400	2	0.61	2490266100	37892	77.49	65300	66200	65000	84800	45800	65300	65720.11	29.57	10916	67033	66166	65033	64166	63033	66600	64600	81	19500	500	49620	100	1	16264300	10686	10.56	1.09	12	0.23	6222.00	60056.00	86800	20240402	-24.31	50100	20241209	31.14	66200	-0.76	20250219	54800	19.89	20250203	86800	-24.31	20240402	50100	31.14	20241209	0.97	N	108320	500	81 억	4809109	N	N	295	N	N
61	20250219	130804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	66000	700	2	1.07	2249680600	34239	70.02	65300	66200	65000	84800	45800	65300	65705.22	29.57	10074	67033	66166	65033	64166	63033	66600	64600	81	19500	500	49620	100	1	16264300	10734	10.61	1.10	12	0.21	6222.00	60056.00	86800	20240402	-23.96	50100	20241209	31.74	66200	-0.30	20250219	54800	20.44	20250203	86800	-23.96	20240402	50100	31.74	20241209	0.97	N	108320	500	81 억	4809109	N	N	295	N	N
62	20250219	120802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65900	600	2	0.92	1808658000	27548	56.34	65300	66200	65000	84800	45800	65300	65654.80	29.57	10519	67033	66166	65033	64166	63033	66600	64600	81	19500	500	49620	100	1	16264300	10718	10.59	1.10	12	0.17	6222.00	60056.00	86800	20240402	-24.08	50100	20241209	31.54	66200	-0.45	20250219	54800	20.26	20250203	86800	-24.08	20240402	50100	31.54	20241209	0.97	N	108320	500	81 억	4809109	N	N	295	N	N
63	20250219	110804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65900	600	2	0.92	1417998800	21622	44.22	65300	66200	65000	84800	45800	65300	65581.31	29.57	6991	67033	66166	65033	64166	63033	66600	64600	81	19500	500	49620	100	1	16264300	10718	10.59	1.10	12	0.13	6222.00	60056.00	86800	20240402	-24.08	50100	20241209	31.54	66200	-0.45	20250219	54800	20.26	20250203	86800	-24.08	20240402	50100	31.54	20241209	0.97	N	108320	500	81 억	4809109	N	N	295	N	N
64	20250219	100804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65300	0	3	0.00	757728600	11556	23.63	65300	66200	65000	84800	45800	65300	65570.17	29.57	444	67033	66166	65033	64166	63033	66600	64600	81	19500	500	49620	100	1	16264300	10621	10.50	1.09	12	0.07	6222.00	60056.00	86800	20240402	-24.77	50100	20241209	30.34	66200	-1.36	20250219	54800	19.16	20250203	86800	-24.77	20240402	50100	30.34	20241209	0.97	N	108320	500	81 억	4809109	N	N	295	N	N
65	20250219	090805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65700	400	2	0.61	231857600	3532	7.22	65300	66200	65200	84800	45800	65300	65644.94	29.57	2125	67033	66166	65033	64166	63033	66600	64600	81	19500	500	49620	100	1	16264300	10686	10.56	1.09	12	0.02	6222.00	60056.00	86800	20240402	-24.31	50100	20241209	31.14	66200	-0.76	20250219	54800	19.89	20250203	86800	-24.31	20240402	50100	31.14	20241209	0.97	N	108320	500	81 억	4809109	N	N	295	N	N
66	20250218	160802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65300	1000	2	1.56	3180611000	48756	158.32	64300	65900	63900	83500	45100	64300	65235.12	29.60	2099	65633	64966	64233	63566	62833	65300	63900	81	19200	500	48860	100	1	16264300	10621	10.50	1.09	12	0.30	6222.00	60056.00	86800	20240402	-24.77	50100	20241209	30.34	65900	-0.91	20250218	54800	19.16	20250203	86800	-24.77	20240402	50100	30.34	20241209	0.97	N	108320	500	81 억	4813642	N	N	286	N	N
67	20250218	150803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65200	900	2	1.40	3060328400	46908	152.32	64300	65900	63900	83500	45100	64300	65241.08	29.60	2376	65633	64966	64233	63566	62833	65300	63900	81	19200	500	48860	100	1	16264300	10604	10.48	1.09	12	0.29	6222.00	60056.00	86800	20240402	-24.88	50100	20241209	30.14	65900	-1.06	20250218	54800	18.98	20250203	86800	-24.88	20240402	50100	30.14	20241209	0.97	N	108320	500	81 억	4813642	N	N	971	N	N
68	20250218	140803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64900	600	2	0.93	2780504700	42600	138.33	64300	65900	63900	83500	45100	64300	65270.06	29.60	2648	65633	64966	64233	63566	62833	65300	63900	81	19200	500	48860	100	1	16264300	10556	10.43	1.08	12	0.26	6222.00	60056.00	86800	20240402	-25.23	50100	20241209	29.54	65900	-1.52	20250218	54800	18.43	20250203	86800	-25.23	20240402	50100	29.54	20241209	0.97	N	108320	500	81 억	4813642	N	N	971	N	N
69	20250218	130800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65400	1100	2	1.71	2308859500	35355	114.80	64300	65900	63900	83500	45100	64300	65305.03	29.60	1345	65633	64966	64233	63566	62833	65300	63900	81	19200	500	48860	100	1	16264300	10637	10.51	1.09	12	0.22	6222.00	60056.00	86800	20240402	-24.65	50100	20241209	30.54	65900	-0.76	20250218	54800	19.34	20250203	86800	-24.65	20240402	50100	30.54	20241209	0.97	N	108320	500	81 억	4813642	N	N	971	N	N
70	20250218	120802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65500	1200	2	1.87	2069381500	31703	102.95	64300	65900	63900	83500	45100	64300	65274.00	29.60	284	65633	64966	64233	63566	62833	65300	63900	81	19200	500	48860	100	1	16264300	10653	10.53	1.09	12	0.19	6222.00	60056.00	86800	20240402	-24.54	50100	20241209	30.74	65900	-0.61	20250218	54800	19.53	20250203	86800	-24.54	20240402	50100	30.74	20241209	0.97	N	108320	500	81 억	4813642	N	N	971	N	N
71	20250218	110800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65300	1000	2	1.56	1568631100	24063	78.14	64300	65900	63900	83500	45100	64300	65188.51	29.60	-1794	65633	64966	64233	63566	62833	65300	63900	81	19200	500	48860	100	1	16264300	10621	10.50	1.09	12	0.15	6222.00	60056.00	86800	20240402	-24.77	50100	20241209	30.34	65900	-0.91	20250218	54800	19.16	20250203	86800	-24.77	20240402	50100	30.34	20241209	0.97	N	108320	500	81 억	4813642	N	N	971	N	N
72	20250218	100800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	65000	700	2	1.09	1208704600	18530	60.17	64300	65900	63900	83500	45100	64300	65229.61	29.60	-217	65633	64966	64233	63566	62833	65300	63900	81	19200	500	48860	100	1	16264300	10572	10.45	1.08	12	0.11	6222.00	60056.00	86800	20240402	-25.12	50100	20241209	29.74	65900	-1.37	20250218	54800	18.61	20250203	86800	-25.12	20240402	50100	29.74	20241209	0.97	N	108320	500	81 억	4813642	N	N	971	N	N
73	20250218	090803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64700	400	2	0.62	120728000	1880	6.10	64300	64900	63900	83500	45100	64300	64217.02	29.60	508	65633	64966	64233	63566	62833	65300	63900	81	19200	500	48860	100	1	16264300	10523	10.40	1.08	12	0.01	6222.00	60056.00	86800	20240402	-25.46	50100	20241209	29.14	65200	-0.77	20250210	54800	18.07	20250203	86800	-25.46	20240402	50100	29.14	20241209	0.97	N	108320	500	81 억	4813642	N	N	971	N	N
74	20250217	160800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64300	300	2	0.47	1973997100	30695	82.34	64000	64900	63500	83200	44800	64000	64310.07	29.59	4077	65533	64766	64033	63266	62533	65150	63650	81	19200	500	48640	100	1	16264300	10458	10.33	1.07	12	0.19	6222.00	60056.00	86800	20240402	-25.92	50100	20241209	28.34	65200	-1.38	20250210	54800	17.34	20250203	86800	-25.92	20240402	50100	28.34	20241209	0.97	N	108320	500	81 억	4813345	N	N	948	N	N
75	20250217	150759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64100	100	2	0.16	1724877700	26806	71.91	64000	64900	63500	83200	44800	64000	64346.70	29.59	4374	65533	64766	64033	63266	62533	65150	63650	81	19200	500	48640	100	1	16264300	10425	10.30	1.07	12	0.16	6222.00	60056.00	86800	20240402	-26.15	50100	20241209	27.94	65200	-1.69	20250210	54800	16.97	20250203	86800	-26.15	20240402	50100	27.94	20241209	0.97	N	108320	500	81 억	4813345	N	N	511	N	N
76	20250217	140759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64600	600	2	0.94	1371138500	21298	57.13	64000	64900	63500	83200	44800	64000	64378.74	29.59	4346	65533	64766	64033	63266	62533	65150	63650	81	19200	500	48640	100	1	16264300	10507	10.38	1.08	12	0.13	6222.00	60056.00	86800	20240402	-25.58	50100	20241209	28.94	65200	-0.92	20250210	54800	17.88	20250203	86800	-25.58	20240402	50100	28.94	20241209	0.97	N	108320	500	81 억	4813345	N	N	511	N	N
77	20250217	130801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64700	700	2	1.09	1121853600	17449	46.81	64000	64800	63500	83200	44800	64000	64293.29	29.59	4385	65533	64766	64033	63266	62533	65150	63650	81	19200	500	48640	100	1	16264300	10523	10.40	1.08	12	0.11	6222.00	60056.00	86800	20240402	-25.46	50100	20241209	29.14	65200	-0.77	20250210	54800	18.07	20250203	86800	-25.46	20240402	50100	29.14	20241209	0.97	N	108320	500	81 억	4813345	N	N	511	N	N
78	20250217	120802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64700	700	2	1.09	967044900	15056	40.39	64000	64700	63500	83200	44800	64000	64229.87	29.59	3949	65533	64766	64033	63266	62533	65150	63650	81	19200	500	48640	100	1	16264300	10523	10.40	1.08	12	0.09	6222.00	60056.00	86800	20240402	-25.46	50100	20241209	29.14	65200	-0.77	20250210	54800	18.07	20250203	86800	-25.46	20240402	50100	29.14	20241209	0.97	N	108320	500	81 억	4813345	N	N	511	N	N
79	20250217	110801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64500	500	2	0.78	781045200	12176	32.66	64000	64700	63500	83200	44800	64000	64146.29	29.59	2649	65533	64766	64033	63266	62533	65150	63650	81	19200	500	48640	100	1	16264300	10490	10.37	1.07	12	0.07	6222.00	60056.00	86800	20240402	-25.69	50100	20241209	28.74	65200	-1.07	20250210	54800	17.70	20250203	86800	-25.69	20240402	50100	28.74	20241209	0.97	N	108320	500	81 억	4813345	N	N	511	N	N
80	20250217	100758	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64300	300	2	0.47	509828100	7956	21.34	64000	64600	63500	83200	44800	64000	64080.96	29.59	2366	65533	64766	64033	63266	62533	65150	63650	81	19200	500	48640	100	1	16264300	10458	10.33	1.07	12	0.05	6222.00	60056.00	86800	20240402	-25.92	50100	20241209	28.34	65200	-1.38	20250210	54800	17.34	20250203	86800	-25.92	20240402	50100	28.34	20241209	0.97	N	108320	500	81 억	4813345	N	N	511	N	N
81	20250217	090800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64000	0	3	0.00	129549800	2018	5.41	64000	64600	64000	83200	44800	64000	64197.13	29.59	-314	65533	64766	64033	63266	62533	65150	63650	81	19200	500	48640	100	1	16264300	10409	10.29	1.07	12	0.01	6222.00	60056.00	86800	20240402	-26.27	50100	20241209	27.74	65200	-1.84	20250210	54800	16.79	20250203	86800	-26.27	20240402	50100	27.74	20241209	0.97	N	108320	500	81 억	4813345	N	N	511	N	N
82	20250214	160755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64000	900	2	1.43	2385465200	37158	110.33	63600	64800	63300	82000	44200	63100	64198.16	29.56	5967	64633	63866	63133	62366	61633	64250	62750	81	18900	500	47950	100	1	16264300	10409	10.29	1.07	12	0.23	6222.00	60056.00	86800	20240402	-26.27	50100	20241209	27.74	65200	-1.84	20250210	54800	16.79	20250203	86800	-26.27	20240402	50100	27.74	20241209	0.97	N	108320	500	81 억	4808210	N	N	500	N	N
83	20250214	150753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64000	900	2	1.43	2171331800	33813	100.39	63600	64800	63300	82000	44200	63100	64215.89	29.56	5616	64633	63866	63133	62366	61633	64250	62750	81	18900	500	47950	100	1	16264300	10409	10.29	1.07	12	0.21	6222.00	60056.00	86800	20240402	-26.27	50100	20241209	27.74	65200	-1.84	20250210	54800	16.79	20250203	86800	-26.27	20240402	50100	27.74	20241209	0.97	N	108320	500	81 억	4808210	N	N	309	N	N
84	20250214	140755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64500	1400	2	2.22	1730582800	26957	80.04	63600	64800	63300	82000	44200	63100	64197.90	29.56	7195	64633	63866	63133	62366	61633	64250	62750	81	18900	500	47950	100	1	16264300	10490	10.37	1.07	12	0.17	6222.00	60056.00	86800	20240402	-25.69	50100	20241209	28.74	65200	-1.07	20250210	54800	17.70	20250203	86800	-25.69	20240402	50100	28.74	20241209	0.97	N	108320	500	81 억	4808210	N	N	309	N	N
85	20250214	130758	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64400	1300	2	2.06	1515198700	23610	70.10	63600	64800	63300	82000	44200	63100	64176.14	29.56	6756	64633	63866	63133	62366	61633	64250	62750	81	18900	500	47950	100	1	16264300	10474	10.35	1.07	12	0.15	6222.00	60056.00	86800	20240402	-25.81	50100	20241209	28.54	65200	-1.23	20250210	54800	17.52	20250203	86800	-25.81	20240402	50100	28.54	20241209	0.97	N	108320	500	81 억	4808210	N	N	309	N	N
86	20250214	120755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64200	1100	2	1.74	1177192300	18357	54.50	63600	64800	63300	82000	44200	63100	64127.71	29.56	3715	64633	63866	63133	62366	61633	64250	62750	81	18900	500	47950	100	1	16264300	10442	10.32	1.07	12	0.11	6222.00	60056.00	86800	20240402	-26.04	50100	20241209	28.14	65200	-1.53	20250210	54800	17.15	20250203	86800	-26.04	20240402	50100	28.14	20241209	0.97	N	108320	500	81 억	4808210	N	N	309	N	N
87	20250214	110751	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64000	900	2	1.43	1035435700	16148	47.95	63600	64800	63300	82000	44200	63100	64121.61	29.56	2660	64633	63866	63133	62366	61633	64250	62750	81	18900	500	47950	100	1	16264300	10409	10.29	1.07	12	0.10	6222.00	60056.00	86800	20240402	-26.27	50100	20241209	27.74	65200	-1.84	20250210	54800	16.79	20250203	86800	-26.27	20240402	50100	27.74	20241209	0.97	N	108320	500	81 억	4808210	N	N	309	N	N
88	20250214	100753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64500	1400	2	2.22	722467300	11281	33.49	63600	64500	63300	82000	44200	63100	64042.84	29.56	2001	64633	63866	63133	62366	61633	64250	62750	81	18900	500	47950	100	1	16264300	10490	10.37	1.07	12	0.07	6222.00	60056.00	86800	20240402	-25.69	50100	20241209	28.74	65200	-1.07	20250210	54800	17.70	20250203	86800	-25.69	20240402	50100	28.74	20241209	0.97	N	108320	500	81 억	4808210	N	N	309	N	N
89	20250214	090757	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64200	1100	2	1.74	348919300	5438	16.15	63600	64500	63500	82000	44200	63100	64163.17	29.56	1001	64633	63866	63133	62366	61633	64250	62750	81	18900	500	47950	100	1	16264300	10442	10.32	1.07	12	0.03	6222.00	60056.00	86800	20240402	-26.04	50100	20241209	28.14	65200	-1.53	20250210	54800	17.15	20250203	86800	-26.04	20240402	50100	28.14	20241209	0.97	N	108320	500	81 억	4808210	N	N	309	N	N
90	20250213	160748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63100	300	2	0.48	2116571900	33488	127.34	62800	63900	62400	81600	44000	62800	63203.96	29.58	-5595	64400	63600	63100	62300	61800	63350	62050	81	18800	500	47720	100	1	16264300	10263	10.14	1.05	12	0.21	6222.00	60056.00	86800	20240402	-27.30	50100	20241209	25.95	65200	-3.22	20250210	54800	15.15	20250203	86800	-27.30	20240402	50100	25.95	20241209	0.98	N	108320	500	81 억	4810256	N	N	298	N	N
91	20250213	150749	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63300	500	2	0.80	1983970100	31389	119.35	62800	63900	62400	81600	44000	62800	63205.90	29.58	-4431	64400	63600	63100	62300	61800	63350	62050	81	18800	500	47720	100	1	16264300	10295	10.17	1.05	12	0.19	6222.00	60056.00	86800	20240402	-27.07	50100	20241209	26.35	65200	-2.91	20250210	54800	15.51	20250203	86800	-27.07	20240402	50100	26.35	20241209	0.98	N	108320	500	81 억	4810256	N	N	377	N	N
92	20250213	140747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63600	800	2	1.27	1616978000	25614	97.40	62800	63900	62400	81600	44000	62800	63128.68	29.58	-211	64400	63600	63100	62300	61800	63350	62050	81	18800	500	47720	100	1	16264300	10344	10.22	1.06	12	0.16	6222.00	60056.00	86800	20240402	-26.73	50100	20241209	26.95	65200	-2.45	20250210	54800	16.06	20250203	86800	-26.73	20240402	50100	26.95	20241209	0.98	N	108320	500	81 억	4810256	N	N	377	N	N
93	20250213	130747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63300	500	2	0.80	1003451800	15944	60.63	62800	63600	62400	81600	44000	62800	62936.01	29.58	-974	64400	63600	63100	62300	61800	63350	62050	81	18800	500	47720	100	1	16264300	10295	10.17	1.05	12	0.10	6222.00	60056.00	86800	20240402	-27.07	50100	20241209	26.35	65200	-2.91	20250210	54800	15.51	20250203	86800	-27.07	20240402	50100	26.35	20241209	0.98	N	108320	500	81 억	4810256	N	N	377	N	N
94	20250213	120747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63200	400	2	0.64	859919300	13672	51.99	62800	63600	62400	81600	44000	62800	62896.38	29.58	-720	64400	63600	63100	62300	61800	63350	62050	81	18800	500	47720	100	1	16264300	10279	10.16	1.05	12	0.08	6222.00	60056.00	86800	20240402	-27.19	50100	20241209	26.15	65200	-3.07	20250210	54800	15.33	20250203	86800	-27.19	20240402	50100	26.15	20241209	0.98	N	108320	500	81 억	4810256	N	N	377	N	N
95	20250213	110746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63200	400	2	0.64	676728100	10771	40.96	62800	63600	62400	81600	44000	62800	62828.72	29.58	595	64400	63600	63100	62300	61800	63350	62050	81	18800	500	47720	100	1	16264300	10279	10.16	1.05	12	0.07	6222.00	60056.00	86800	20240402	-27.19	50100	20241209	26.15	65200	-3.07	20250210	54800	15.33	20250203	86800	-27.19	20240402	50100	26.15	20241209	0.98	N	108320	500	81 억	4810256	N	N	377	N	N
96	20250213	100748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62800	0	3	0.00	480561600	7644	29.07	62800	63600	62400	81600	44000	62800	62867.82	29.58	1696	64400	63600	63100	62300	61800	63350	62050	81	18800	500	47720	100	1	16264300	10214	10.09	1.05	12	0.05	6222.00	60056.00	86800	20240402	-27.65	50100	20241209	25.35	65200	-3.68	20250210	54800	14.60	20250203	86800	-27.65	20240402	50100	25.35	20241209	0.98	N	108320	500	81 억	4810256	N	N	377	N	N
97	20250213	090744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63200	400	2	0.64	122007100	1934	7.35	62800	63600	62600	81600	44000	62800	63085.37	29.58	587	64400	63600	63100	62300	61800	63350	62050	81	18800	500	47720	100	1	16264300	10279	10.16	1.05	12	0.01	6222.00	60056.00	86800	20240402	-27.19	50100	20241209	26.15	65200	-3.07	20250210	54800	15.33	20250203	86800	-27.19	20240402	50100	26.15	20241209	0.98	N	108320	500	81 억	4810256	N	N	377	N	N
98	20250212	160742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62800	-700	5	-1.10	1658075900	26291	50.26	63600	63900	62600	82500	44500	63500	63066.39	29.55	3713	65966	64732	63966	62732	61966	64350	62350	81	19000	500	48260	100	1	16264300	10214	10.09	1.05	12	0.16	6222.00	60056.00	86800	20240402	-27.65	50100	20241209	25.35	65200	-3.68	20250210	54800	14.60	20250203	86800	-27.65	20240402	50100	25.35	20241209	1.03	N	108320	500	81 억	4805567	N	N	372	N	N
99	20250212	150741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62900	-600	5	-0.94	1502552900	23817	45.53	63600	63900	62600	82500	44500	63500	63087.41	29.55	4562	65966	64732	63966	62732	61966	64350	62350	81	19000	500	48260	100	1	16264300	10230	10.11	1.05	12	0.15	6222.00	60056.00	86800	20240402	-27.53	50100	20241209	25.55	65200	-3.53	20250210	54800	14.78	20250203	86800	-27.53	20240402	50100	25.55	20241209	1.03	N	108320	500	81 억	4805567	N	N	1366	N	N
100	20250212	140743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62900	-600	5	-0.94	1281556800	20303	38.81	63600	63900	62600	82500	44500	63500	63121.55	29.55	4233	65966	64732	63966	62732	61966	64350	62350	81	19000	500	48260	100	1	16264300	10230	10.11	1.05	12	0.12	6222.00	60056.00	86800	20240402	-27.53	50100	20241209	25.55	65200	-3.53	20250210	54800	14.78	20250203	86800	-27.53	20240402	50100	25.55	20241209	1.03	N	108320	500	81 억	4805567	N	N	1366	N	N
101	20250212	130744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63200	-300	5	-0.47	1163183300	18425	35.22	63600	63900	62600	82500	44500	63500	63130.71	29.55	4616	65966	64732	63966	62732	61966	64350	62350	81	19000	500	48260	100	1	16264300	10279	10.16	1.05	12	0.11	6222.00	60056.00	86800	20240402	-27.19	50100	20241209	26.15	65200	-3.07	20250210	54800	15.33	20250203	86800	-27.19	20240402	50100	26.15	20241209	1.03	N	108320	500	81 억	4805567	N	N	1366	N	N
102	20250212	120741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63100	-400	5	-0.63	907360700	14372	27.47	63600	63900	62600	82500	44500	63500	63133.92	29.55	3982	65966	64732	63966	62732	61966	64350	62350	81	19000	500	48260	100	1	16264300	10263	10.14	1.05	12	0.09	6222.00	60056.00	86800	20240402	-27.30	50100	20241209	25.95	65200	-3.22	20250210	54800	15.15	20250203	86800	-27.30	20240402	50100	25.95	20241209	1.03	N	108320	500	81 억	4805567	N	N	1366	N	N
103	20250212	110740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63700	200	2	0.31	755487200	11980	22.90	63600	63900	62600	82500	44500	63500	63062.37	29.55	5188	65966	64732	63966	62732	61966	64350	62350	81	19000	500	48260	100	1	16264300	10360	10.24	1.06	12	0.07	6222.00	60056.00	86800	20240402	-26.61	50100	20241209	27.15	65200	-2.30	20250210	54800	16.24	20250203	86800	-26.61	20240402	50100	27.15	20241209	1.03	N	108320	500	81 억	4805567	N	N	1366	N	N
104	20250212	100734	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62900	-600	5	-0.94	356945400	5651	10.80	63600	63900	62600	82500	44500	63500	63165.00	29.55	1688	65966	64732	63966	62732	61966	64350	62350	81	19000	500	48260	100	1	16264300	10230	10.11	1.05	12	0.03	6222.00	60056.00	86800	20240402	-27.53	50100	20241209	25.55	65200	-3.53	20250210	54800	14.78	20250203	86800	-27.53	20240402	50100	25.55	20241209	1.03	N	108320	500	81 억	4805567	N	N	1366	N	N
105	20250212	090738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63600	100	2	0.16	70223100	1103	2.11	63600	63900	63500	82500	44500	63500	63665.55	29.55	472	65966	64732	63966	62732	61966	64350	62350	81	19000	500	48260	100	1	16264300	10344	10.22	1.06	12	0.01	6222.00	60056.00	86800	20240402	-26.73	50100	20241209	26.95	65200	-2.45	20250210	54800	16.06	20250203	86800	-26.73	20240402	50100	26.95	20241209	1.03	N	108320	500	81 억	4805567	N	N	1366	N	N
106	20250211	160743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63500	0	3	0.00	3351807800	52191	53.34	63900	65200	63200	82500	44500	63500	64222.32	29.57	-5106	67500	65500	63200	61200	58900	66500	62200	81	19000	500	48260	100	1	16264300	10328	10.21	1.06	12	0.32	6222.00	60056.00	86800	20240402	-26.84	50100	20241209	26.75	65200	0.00	20250210	54800	15.88	20250203	86800	-26.84	20240402	50100	26.75	20241209	1.01	N	108320	500	81 억	4810111	N	N	1348	N	N
107	20250211	150743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63500	0	3	0.00	2934692600	45621	46.63	63900	65200	63200	82500	44500	63500	64327.67	29.57	-5208	67500	65500	63200	61200	58900	66500	62200	81	19000	500	48260	100	1	16264300	10328	10.21	1.06	12	0.28	6222.00	60056.00	86800	20240402	-26.84	50100	20241209	26.75	65200	0.00	20250210	54800	15.88	20250203	86800	-26.84	20240402	50100	26.75	20241209	1.01	N	108320	500	81 억	4810111	N	N	758	N	N
108	20250211	140744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64200	700	2	1.10	2579054600	40060	40.94	63900	65200	63200	82500	44500	63500	64379.80	29.57	-3963	67500	65500	63200	61200	58900	66500	62200	81	19000	500	48260	100	1	16264300	10442	10.32	1.07	12	0.25	6222.00	60056.00	86800	20240402	-26.04	50100	20241209	28.14	65200	0.00	20250210	54800	17.15	20250203	86800	-26.04	20240402	50100	28.14	20241209	1.01	N	108320	500	81 억	4810111	N	N	758	N	N
109	20250211	130743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64300	800	2	1.26	2285030800	35481	36.26	63900	65200	63200	82500	44500	63500	64401.53	29.57	-2445	67500	65500	63200	61200	58900	66500	62200	81	19000	500	48260	100	1	16264300	10458	10.33	1.07	12	0.22	6222.00	60056.00	86800	20240402	-25.92	50100	20241209	28.34	65200	0.00	20250210	54800	17.34	20250203	86800	-25.92	20240402	50100	28.34	20241209	1.01	N	108320	500	81 억	4810111	N	N	758	N	N
110	20250211	120742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64200	700	2	1.10	1989426200	30864	31.54	63900	65200	63200	82500	44500	63500	64457.82	29.57	-1848	67500	65500	63200	61200	58900	66500	62200	81	19000	500	48260	100	1	16264300	10442	10.32	1.07	12	0.19	6222.00	60056.00	86800	20240402	-26.04	50100	20241209	28.14	65200	0.00	20250210	54800	17.15	20250203	86800	-26.04	20240402	50100	28.14	20241209	1.01	N	108320	500	81 억	4810111	N	N	758	N	N
111	20250211	110743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64300	800	2	1.26	1654252000	25640	26.20	63900	65200	63200	82500	44500	63500	64518.41	29.57	-1325	67500	65500	63200	61200	58900	66500	62200	81	19000	500	48260	100	1	16264300	10458	10.33	1.07	12	0.16	6222.00	60056.00	86800	20240402	-25.92	50100	20241209	28.34	65200	0.00	20250210	54800	17.34	20250203	86800	-25.92	20240402	50100	28.34	20241209	1.01	N	108320	500	81 억	4810111	N	N	758	N	N
112	20250211	100744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64800	1300	2	2.05	1028160300	15962	16.31	63900	65200	63200	82500	44500	63500	64413.00	29.57	1211	67500	65500	63200	61200	58900	66500	62200	81	19000	500	48260	100	1	16264300	10539	10.41	1.08	12	0.10	6222.00	60056.00	86800	20240402	-25.35	50100	20241209	29.34	65200	0.00	20250210	54800	18.25	20250203	86800	-25.35	20240402	50100	29.34	20241209	1.01	N	108320	500	81 억	4810111	N	N	758	N	N
113	20250211	090746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63300	-200	5	-0.31	110279100	1733	1.77	63900	64200	63300	82500	44500	63500	63634.80	29.57	-1017	67500	65500	63200	61200	58900	66500	62200	81	19000	500	48260	100	1	16264300	10295	10.17	1.05	12	0.01	6222.00	60056.00	86800	20240402	-27.07	50100	20241209	26.35	65200	-2.91	20250210	54800	15.51	20250203	86800	-27.07	20240402	50100	26.35	20241209	1.01	N	108320	500	81 억	4810111	N	N	758	N	N
114	20250210	160739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63500	1000	2	1.60	6229136800	97217	105.44	61900	65200	60900	81200	43800	62500	64075.02	29.55	3933	66033	64266	61233	59466	56433	65150	60350	81	18700	500	47500	100	1	16264300	10328	10.21	1.06	12	0.60	6222.00	60056.00	86800	20240402	-26.84	50100	20241209	26.75	65200	-2.61	20250210	54800	15.88	20250203	86800	-26.84	20240402	50100	26.75	20241209	1.03	N	108320	500	81 억	4806311	N	N	755	N	N
115	20250210	150738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63400	900	2	1.44	5986585700	93397	101.30	61900	65200	60900	81200	43800	62500	64098.27	29.55	3938	66033	64266	61233	59466	56433	65150	60350	81	18700	500	47500	100	1	16264300	10312	10.19	1.06	12	0.57	6222.00	60056.00	86800	20240402	-26.96	50100	20241209	26.55	65200	-2.76	20250210	54800	15.69	20250203	86800	-26.96	20240402	50100	26.55	20241209	1.03	N	108320	500	81 억	4806311	N	N	1208	N	N
116	20250210	140737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64800	2300	2	3.68	5143735800	80263	87.05	61900	65200	60900	81200	43800	62500	64086.01	29.55	3860	66033	64266	61233	59466	56433	65150	60350	81	18700	500	47500	100	1	16264300	10539	10.41	1.08	12	0.49	6222.00	60056.00	86800	20240402	-25.35	50100	20241209	29.34	65200	-0.61	20250210	54800	18.25	20250203	86800	-25.35	20240402	50100	29.34	20241209	1.03	N	108320	500	81 억	4806311	N	N	1208	N	N
117	20250210	130740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64500	2000	2	3.20	4533268900	70803	76.79	61900	65200	60900	81200	43800	62500	64026.51	29.55	6210	66033	64266	61233	59466	56433	65150	60350	81	18700	500	47500	100	1	16264300	10490	10.37	1.07	12	0.44	6222.00	60056.00	86800	20240402	-25.69	50100	20241209	28.74	65200	-1.07	20250210	54800	17.70	20250203	86800	-25.69	20240402	50100	28.74	20241209	1.03	N	108320	500	81 억	4806311	N	N	1208	N	N
118	20250210	120736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64300	1800	2	2.88	3901433300	61030	66.19	61900	65200	60900	81200	43800	62500	63926.48	29.55	8633	66033	64266	61233	59466	56433	65150	60350	81	18700	500	47500	100	1	16264300	10458	10.33	1.07	12	0.38	6222.00	60056.00	86800	20240402	-25.92	50100	20241209	28.34	65200	-1.38	20250210	54800	17.34	20250203	86800	-25.92	20240402	50100	28.34	20241209	1.03	N	108320	500	81 억	4806311	N	N	1208	N	N
119	20250210	110733	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	64900	2400	2	3.84	3089293100	48452	52.55	61900	65200	60900	81200	43800	62500	63759.87	29.55	7122	66033	64266	61233	59466	56433	65150	60350	81	18700	500	47500	100	1	16264300	10556	10.43	1.08	12	0.30	6222.00	60056.00	86800	20240402	-25.23	50100	20241209	29.54	65200	-0.46	20250210	54800	18.43	20250203	86800	-25.23	20240402	50100	29.54	20241209	1.03	N	108320	500	81 억	4806311	N	N	1208	N	N
120	20250210	100734	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63800	1300	2	2.08	1452443600	23083	25.04	61900	64100	60900	81200	43800	62500	62922.65	29.55	3185	66033	64266	61233	59466	56433	65150	60350	81	18700	500	47500	100	1	16264300	10377	10.25	1.06	12	0.14	6222.00	60056.00	86800	20240402	-26.50	50100	20241209	27.35	64100	-0.47	20250210	54800	16.42	20250203	86800	-26.50	20240402	50100	27.35	20241209	1.03	N	108320	500	81 억	4806311	N	N	1208	N	N
121	20250210	090731	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61400	-1100	5	-1.76	133163900	2167	2.35	61900	61900	60900	81200	43800	62500	61450.81	29.55	531	66033	64266	61233	59466	56433	65150	60350	81	18700	500	47500	100	1	16264300	9986	9.87	1.02	12	0.01	6222.00	60056.00	86800	20240402	-29.26	50100	20241209	22.55	63700	-3.61	20250120	54800	12.04	20250203	86800	-29.26	20240402	50100	22.55	20241209	1.03	N	108320	500	81 억	4806311	N	N	1208	N	N
122	20250207	160725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62500	3900	2	6.66	5588686400	91309	152.12	59200	63000	58200	76100	41100	58600	61203.88	29.43	13730	60400	59500	58000	57100	55600	59950	57550	81	17500	500	44530	100	1	16264300	10165	10.05	1.04	12	0.56	6222.00	60056.00	86800	20240402	-28.00	50100	20241209	24.75	63700	-1.88	20250120	54800	14.05	20250203	86800	-28.00	20240402	50100	24.75	20241209	1.04	N	108320	500	81 억	4785887	N	N	1208	N	N
123	20250207	150727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62500	3900	2	6.66	4977788900	81534	135.84	59200	63000	58200	76100	41100	58600	61051.69	29.43	12351	60400	59500	58000	57100	55600	59950	57550	81	17500	500	44530	100	1	16264300	10165	10.05	1.04	12	0.50	6222.00	60056.00	86800	20240402	-28.00	50100	20241209	24.75	63700	-1.88	20250120	54800	14.05	20250203	86800	-28.00	20240402	50100	24.75	20241209	1.04	N	108320	500	81 억	4785887	N	N	1111	N	N
124	20250207	140727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61300	2700	2	4.61	2977623800	49349	82.22	59200	61500	58200	76100	41100	58600	60338.08	29.43	5878	60400	59500	58000	57100	55600	59950	57550	81	17500	500	44530	100	1	16264300	9970	9.85	1.02	12	0.30	6222.00	60056.00	86800	20240402	-29.38	50100	20241209	22.36	63700	-3.77	20250120	54800	11.86	20250203	86800	-29.38	20240402	50100	22.36	20241209	1.04	N	108320	500	81 억	4785887	N	N	1111	N	N
125	20250207	130725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60700	2100	2	3.58	1973813500	32935	54.87	59200	61000	58200	76100	41100	58600	59930.58	29.43	8479	60400	59500	58000	57100	55600	59950	57550	81	17500	500	44530	100	1	16264300	9872	9.76	1.01	12	0.20	6222.00	60056.00	86800	20240402	-30.07	50100	20241209	21.16	63700	-4.71	20250120	54800	10.77	20250203	86800	-30.07	20240402	50100	21.16	20241209	1.04	N	108320	500	81 억	4785887	N	N	1111	N	N
126	20250207	120725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60600	2000	2	3.41	1325654100	22237	37.05	59200	61000	58200	76100	41100	58600	59614.79	29.43	5584	60400	59500	58000	57100	55600	59950	57550	81	17500	500	44530	100	1	16264300	9856	9.74	1.01	12	0.14	6222.00	60056.00	86800	20240402	-30.18	50100	20241209	20.96	63700	-4.87	20250120	54800	10.58	20250203	86800	-30.18	20240402	50100	20.96	20241209	1.04	N	108320	500	81 억	4785887	N	N	1111	N	N
127	20250207	110722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59500	900	2	1.54	664386000	11250	18.74	59200	59700	58200	76100	41100	58600	59056.53	29.43	3406	60400	59500	58000	57100	55600	59950	57550	81	17500	500	44530	100	1	16264300	9677	9.56	0.99	12	0.07	6222.00	60056.00	86800	20240402	-31.45	50100	20241209	18.76	63700	-6.59	20250120	54800	8.58	20250203	86800	-31.45	20240402	50100	18.76	20241209	1.04	N	108320	500	81 억	4785887	N	N	1111	N	N
128	20250207	100724	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59000	400	2	0.68	366248600	6223	10.37	59200	59300	58200	76100	41100	58600	58854.03	29.43	1980	60400	59500	58000	57100	55600	59950	57550	81	17500	500	44530	100	1	16264300	9596	9.48	0.98	12	0.04	6222.00	60056.00	86800	20240402	-32.03	50100	20241209	17.76	63700	-7.38	20250120	54800	7.66	20250203	86800	-32.03	20240402	50100	17.76	20241209	1.04	N	108320	500	81 억	4785887	N	N	1111	N	N
129	20250207	090729	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58400	-200	5	-0.34	64030400	1092	1.82	59200	59200	58200	76100	41100	58600	58635.90	29.43	-288	60400	59500	58000	57100	55600	59950	57550	81	17500	500	44530	100	1	16264300	9498	9.39	0.97	12	0.01	6222.00	60056.00	86800	20240402	-32.72	50100	20241209	16.57	63700	-8.32	20250120	54800	6.57	20250203	86800	-32.72	20240402	50100	16.57	20241209	1.04	N	108320	500	81 억	4785887	N	N	1111	N	N
130	20250206	160707	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58600	1700	2	2.99	3480023600	59828	203.77	57000	58900	56500	73900	39900	56900	58166.93	29.35	8414	57900	57400	56700	56200	55500	57650	56450	81	17000	500	43240	100	1	16264300	9531	9.42	0.98	12	0.37	6222.00	60056.00	86800	20240402	-32.49	50100	20241209	16.97	63700	-8.01	20250120	54800	6.93	20250203	86800	-32.49	20240402	50100	16.97	20241209	1.02	N	108320	500	81 억	4773038	N	N	1111	N	N
131	20250206	150710	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58800	1900	2	3.34	3083521300	53077	180.77	57000	58800	56500	73900	39900	56900	58095.24	29.35	5879	57900	57400	56700	56200	55500	57650	56450	81	17000	500	43240	100	1	16264300	9563	9.45	0.98	12	0.33	6222.00	60056.00	86800	20240402	-32.26	50100	20241209	17.37	63700	-7.69	20250120	54800	7.30	20250203	86800	-32.26	20240402	50100	17.37	20241209	1.02	N	108320	500	81 억	4773038	N	N	446	N	N
132	20250206	140712	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58400	1500	2	2.64	2586774900	44590	151.87	57000	58700	56500	73900	39900	56900	58012.44	29.35	5961	57900	57400	56700	56200	55500	57650	56450	81	17000	500	43240	100	1	16264300	9498	9.39	0.97	12	0.27	6222.00	60056.00	86800	20240402	-32.72	50100	20241209	16.57	63700	-8.32	20250120	54800	6.57	20250203	86800	-32.72	20240402	50100	16.57	20241209	1.02	N	108320	500	81 억	4773038	N	N	446	N	N
133	20250206	130709	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58600	1700	2	2.99	2226580500	38431	130.89	57000	58700	56500	73900	39900	56900	57937.10	29.35	6483	57900	57400	56700	56200	55500	57650	56450	81	17000	500	43240	100	1	16264300	9531	9.42	0.98	12	0.24	6222.00	60056.00	86800	20240402	-32.49	50100	20241209	16.97	63700	-8.01	20250120	54800	6.93	20250203	86800	-32.49	20240402	50100	16.97	20241209	1.02	N	108320	500	81 억	4773038	N	N	446	N	N
134	20250206	120706	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58300	1400	2	2.46	1668265000	28881	98.37	57000	58700	56500	73900	39900	56900	57763.41	29.35	4667	57900	57400	56700	56200	55500	57650	56450	81	17000	500	43240	100	1	16264300	9482	9.37	0.97	12	0.18	6222.00	60056.00	86800	20240402	-32.83	50100	20241209	16.37	63700	-8.48	20250120	54800	6.39	20250203	86800	-32.83	20240402	50100	16.37	20241209	1.02	N	108320	500	81 억	4773038	N	N	446	N	N
135	20250206	110701	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58000	1100	2	1.93	1082363300	18849	64.20	57000	58200	56500	73900	39900	56900	57422.85	29.35	2587	57900	57400	56700	56200	55500	57650	56450	81	17000	500	43240	100	1	16264300	9433	9.32	0.97	12	0.12	6222.00	60056.00	86800	20240402	-33.18	50100	20241209	15.77	63700	-8.95	20250120	54800	5.84	20250203	86800	-33.18	20240402	50100	15.77	20241209	1.02	N	108320	500	81 억	4773038	N	N	446	N	N
136	20250206	100703	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56900	0	3	0.00	348331000	6128	20.87	57000	57600	56500	73900	39900	56900	56842.53	29.35	-692	57900	57400	56700	56200	55500	57650	56450	81	17000	500	43240	100	1	16264300	9254	9.14	0.95	12	0.04	6222.00	60056.00	86800	20240402	-34.45	50100	20241209	13.57	63700	-10.68	20250120	54800	3.83	20250203	86800	-34.45	20240402	50100	13.57	20241209	1.02	N	108320	500	81 억	4773038	N	N	446	N	N
137	20250206	090711	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57000	100	2	0.18	77817600	1362	4.64	57000	57600	57000	73900	39900	56900	57134.80	29.35	-627	57900	57400	56700	56200	55500	57650	56450	81	17000	500	43240	100	1	16264300	9271	9.16	0.95	12	0.01	6222.00	60056.00	86800	20240402	-34.33	50100	20241209	13.77	63700	-10.52	20250120	54800	4.01	20250203	86800	-34.33	20240402	50100	13.77	20241209	1.02	N	108320	500	81 억	4773038	N	N	446	N	N
138	20250205	160700	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56900	700	2	1.25	1664545500	29297	106.40	56000	57200	56000	73000	39400	56200	56816.24	29.31	5802	57000	56600	56000	55600	55000	56800	55800	81	16800	500	42710	100	1	16264300	9254	9.14	0.95	12	0.18	6222.00	60056.00	86800	20240402	-34.45	50100	20241209	13.57	63700	-10.68	20250120	54800	3.83	20250203	86800	-34.45	20240402	50100	13.57	20241209	1.03	N	108320	500	81 억	4767730	N	N	446	N	N
139	20250205	150704	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57000	800	2	1.42	1484924400	26146	94.96	56000	57100	56000	73000	39400	56200	56793.56	29.31	5239	57000	56600	56000	55600	55000	56800	55800	81	16800	500	42710	100	1	16264300	9271	9.16	0.95	12	0.16	6222.00	60056.00	86800	20240402	-34.33	50100	20241209	13.77	63700	-10.52	20250120	54800	4.01	20250203	86800	-34.33	20240402	50100	13.77	20241209	1.03	N	108320	500	81 억	4767730	N	N	753	N	N
140	20250205	140701	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57000	800	2	1.42	1216384800	21436	77.85	56000	57100	56000	73000	39400	56200	56744.95	29.31	5543	57000	56600	56000	55600	55000	56800	55800	81	16800	500	42710	100	1	16264300	9271	9.16	0.95	12	0.13	6222.00	60056.00	86800	20240402	-34.33	50100	20241209	13.77	63700	-10.52	20250120	54800	4.01	20250203	86800	-34.33	20240402	50100	13.77	20241209	1.03	N	108320	500	81 억	4767730	N	N	753	N	N
141	20250205	130701	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56600	400	2	0.71	980202300	17287	62.78	56000	57100	56000	73000	39400	56200	56701.70	29.31	4673	57000	56600	56000	55600	55000	56800	55800	81	16800	500	42710	100	1	16264300	9206	9.10	0.94	12	0.11	6222.00	60056.00	86800	20240402	-34.79	50100	20241209	12.97	63700	-11.15	20250120	54800	3.28	20250203	86800	-34.79	20240402	50100	12.97	20241209	1.03	N	108320	500	81 억	4767730	N	N	753	N	N
142	20250205	120703	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56700	500	2	0.89	777838000	13723	49.84	56000	57100	56000	73000	39400	56200	56681.34	29.31	4292	57000	56600	56000	55600	55000	56800	55800	81	16800	500	42710	100	1	16264300	9222	9.11	0.94	12	0.08	6222.00	60056.00	86800	20240402	-34.68	50100	20241209	13.17	63700	-10.99	20250120	54800	3.47	20250203	86800	-34.68	20240402	50100	13.17	20241209	1.03	N	108320	500	81 억	4767730	N	N	753	N	N
143	20250205	110702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56700	500	2	0.89	585100300	10322	37.49	56000	57100	56000	73000	39400	56200	56684.78	29.31	2886	57000	56600	56000	55600	55000	56800	55800	81	16800	500	42710	100	1	16264300	9222	9.11	0.94	12	0.06	6222.00	60056.00	86800	20240402	-34.68	50100	20241209	13.17	63700	-10.99	20250120	54800	3.47	20250203	86800	-34.68	20240402	50100	13.17	20241209	1.03	N	108320	500	81 억	4767730	N	N	753	N	N
144	20250205	100708	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56900	700	2	1.25	303598000	5374	19.52	56000	56900	56000	73000	39400	56200	56493.86	29.31	1525	57000	56600	56000	55600	55000	56800	55800	81	16800	500	42710	100	1	16264300	9254	9.14	0.95	12	0.03	6222.00	60056.00	86800	20240402	-34.45	50100	20241209	13.57	63700	-10.68	20250120	54800	3.83	20250203	86800	-34.45	20240402	50100	13.57	20241209	1.03	N	108320	500	81 억	4767730	N	N	753	N	N
145	20250205	090712	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56200	0	3	0.00	27707100	493	1.79	56000	56500	56000	73000	39400	56200	56201.01	29.31	201	57000	56600	56000	55600	55000	56800	55800	81	16800	500	42710	100	1	16264300	9141	9.03	0.94	12	0.00	6222.00	60056.00	86800	20240402	-35.25	50100	20241209	12.18	63700	-11.77	20250120	54800	2.55	20250203	86800	-35.25	20240402	50100	12.18	20241209	1.03	N	108320	500	81 억	4767730	N	N	753	N	N
146	20250204	160644	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56200	600	2	1.08	1539199300	27519	67.30	56100	56400	55400	72200	39000	55600	55932.10	29.28	-5712	56666	56132	55466	54932	54266	55800	54600	81	16600	500	42250	100	1	16264300	9141	9.03	0.94	12	0.17	6222.00	60056.00	86800	20240402	-35.25	50100	20241209	12.18	63700	-11.77	20250120	54800	2.55	20250203	86800	-35.25	20240402	50100	12.18	20241209	1.03	N	108320	500	81 억	4761794	N	N	753	N	N
147	20250204	150656	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56000	400	2	0.72	1430855500	25585	62.57	56100	56400	55400	72200	39000	55600	55925.56	29.28	-6307	56666	56132	55466	54932	54266	55800	54600	81	16600	500	42250	100	1	16264300	9108	9.00	0.93	12	0.16	6222.00	60056.00	86800	20240402	-35.48	50100	20241209	11.78	63700	-12.09	20250120	54800	2.19	20250203	86800	-35.48	20240402	50100	11.78	20241209	1.03	N	108320	500	81 억	4761794	N	N	3496	N	N
148	20250204	140655	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	55800	200	2	0.36	1244327400	22246	54.41	56100	56400	55400	72200	39000	55600	55934.88	29.28	-5534	56666	56132	55466	54932	54266	55800	54600	81	16600	500	42250	100	1	16264300	9075	8.97	0.93	12	0.14	6222.00	60056.00	86800	20240402	-35.71	50100	20241209	11.38	63700	-12.40	20250120	54800	1.82	20250203	86800	-35.71	20240402	50100	11.38	20241209	1.03	N	108320	500	81 억	4761794	N	N	3496	N	N
149	20250204	130657	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	55800	200	2	0.36	1037693700	18544	45.35	56100	56400	55400	72200	39000	55600	55958.46	29.28	-4653	56666	56132	55466	54932	54266	55800	54600	81	16600	500	42250	100	1	16264300	9075	8.97	0.93	12	0.11	6222.00	60056.00	86800	20240402	-35.71	50100	20241209	11.38	63700	-12.40	20250120	54800	1.82	20250203	86800	-35.71	20240402	50100	11.38	20241209	1.03	N	108320	500	81 억	4761794	N	N	3496	N	N
150	20250204	120703	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	55800	200	2	0.36	867083800	15487	37.88	56100	56400	55400	72200	39000	55600	55987.85	29.28	-4120	56666	56132	55466	54932	54266	55800	54600	81	16600	500	42250	100	1	16264300	9075	8.97	0.93	12	0.10	6222.00	60056.00	86800	20240402	-35.71	50100	20241209	11.38	63700	-12.40	20250120	54800	1.82	20250203	86800	-35.71	20240402	50100	11.38	20241209	1.03	N	108320	500	81 억	4761794	N	N	3496	N	N
151	20250204	110648	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56100	500	2	0.90	552100200	9851	24.09	56100	56400	55400	72200	39000	55600	56045.09	29.28	-4029	56666	56132	55466	54932	54266	55800	54600	81	16600	500	42250	100	1	16264300	9124	9.02	0.93	12	0.06	6222.00	60056.00	86800	20240402	-35.37	50100	20241209	11.98	63700	-11.93	20250120	54800	2.37	20250203	86800	-35.37	20240402	50100	11.98	20241209	1.03	N	108320	500	81 억	4761794	N	N	3496	N	N
152	20250204	100653	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56200	600	2	1.08	344973900	6168	15.09	56100	56300	55400	72200	39000	55600	55929.62	29.28	-2144	56666	56132	55466	54932	54266	55800	54600	81	16600	500	42250	100	1	16264300	9141	9.03	0.94	12	0.04	6222.00	60056.00	86800	20240402	-35.25	50100	20241209	12.18	63700	-11.77	20250120	54800	2.55	20250203	86800	-35.25	20240402	50100	12.18	20241209	1.03	N	108320	500	81 억	4761794	N	N	3496	N	N
153	20250204	090654	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	55400	-200	5	-0.36	71072900	1272	3.11	56100	56300	55400	72200	39000	55600	55874.92	29.28	-556	56666	56132	55466	54932	54266	55800	54600	81	16600	500	42250	100	1	16264300	9010	8.90	0.92	12	0.01	6222.00	60056.00	86800	20240402	-36.18	50100	20241209	10.58	63700	-13.03	20250120	54800	1.09	20250203	86800	-36.18	20240402	50100	10.58	20241209	1.03	N	108320	500	81 억	4761794	N	N	3496	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History