KissMeData/353200/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	161302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17850	-840	5	-4.49	9064539920	504245	119.66	18130	18300	17770	24250	13090	18690	17976.84	9.74	-5045	19963	19326	18913	18276	17863	19120	18070	247	5560	500	13830	10	1	49416925	8821	36.21	1.06	12	1.02	493.00	16857.00	28050	20240402	-36.36	12870	20241209	38.69	21650	-17.55	20250217	15080	18.37	20250102	28050	-36.36	20240402	12870	38.69	20241209	2.81	N	353200	500	247 억	4813579	N	N	5597	N	N
3	20250228	151307	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17910	-780	5	-4.17	8208849280	456335	108.29	18130	18300	17770	24250	13090	18690	17988.61	9.74	3009	19963	19326	18913	18276	17863	19120	18070	247	5560	500	13830	10	1	49416925	8851	36.33	1.06	12	0.92	493.00	16857.00	28050	20240402	-36.15	12870	20241209	39.16	21650	-17.27	20250217	15080	18.77	20250102	28050	-36.15	20240402	12870	39.16	20241209	2.81	N	353200	500	247 억	4813579	N	N	7435	N	N
4	20250228	141308	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17830	-860	5	-4.60	7063496830	392293	93.09	18130	18300	17770	24250	13090	18690	18005.62	9.74	10266	19963	19326	18913	18276	17863	19120	18070	247	5560	500	13830	10	1	49416925	8811	36.17	1.06	12	0.79	493.00	16857.00	28050	20240402	-36.43	12870	20241209	38.54	21650	-17.64	20250217	15080	18.24	20250102	28050	-36.43	20240402	12870	38.54	20241209	2.81	N	353200	500	247 억	4813579	N	N	7435	N	N
5	20250228	131259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17920	-770	5	-4.12	5222056140	290248	68.88	18130	18290	17770	24250	13090	18690	17991.64	9.74	40158	19963	19326	18913	18276	17863	19120	18070	247	5560	500	13830	10	1	49416925	8856	36.35	1.06	12	0.59	493.00	16857.00	28050	20240402	-36.11	12870	20241209	39.24	21650	-17.23	20250217	15080	18.83	20250102	28050	-36.11	20240402	12870	39.24	20241209	2.81	N	353200	500	247 억	4813579	N	N	7435	N	N
6	20250228	121255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17890	-800	5	-4.28	4920205090	273415	64.88	18130	18290	17770	24250	13090	18690	17995.31	9.74	36068	19963	19326	18913	18276	17863	19120	18070	247	5560	500	13830	10	1	49416925	8841	36.29	1.06	12	0.55	493.00	16857.00	28050	20240402	-36.22	12870	20241209	39.01	21650	-17.37	20250217	15080	18.63	20250102	28050	-36.22	20240402	12870	39.01	20241209	2.81	N	353200	500	247 억	4813579	N	N	7435	N	N
7	20250228	111259	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17890	-800	5	-4.28	4027293450	223405	53.01	18130	18290	17770	24250	13090	18690	18026.80	9.74	15524	19963	19326	18913	18276	17863	19120	18070	247	5560	500	13830	10	1	49416925	8841	36.29	1.06	12	0.45	493.00	16857.00	28050	20240402	-36.22	12870	20241209	39.01	21650	-17.37	20250217	15080	18.63	20250102	28050	-36.22	20240402	12870	39.01	20241209	2.81	N	353200	500	247 억	4813579	N	N	7435	N	N
8	20250228	101257	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18010	-680	5	-3.64	2399623090	132519	31.45	18130	18290	18000	24250	13090	18690	18107.65	9.74	14505	19963	19326	18913	18276	17863	19120	18070	247	5560	500	13830	10	1	49416925	8900	36.53	1.07	12	0.27	493.00	16857.00	28050	20240402	-35.79	12870	20241209	39.94	21650	-16.81	20250217	15080	19.43	20250102	28050	-35.79	20240402	12870	39.94	20241209	2.81	N	353200	500	247 억	4813579	N	N	7435	N	N
9	20250228	091302	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18050	-640	5	-3.42	938283030	51770	12.29	18130	18290	18010	24250	13090	18690	18123.78	9.74	578	19963	19326	18913	18276	17863	19120	18070	247	5560	500	13830	10	1	49416925	8920	36.61	1.07	12	0.10	493.00	16857.00	28050	20240402	-35.65	12870	20241209	40.25	21650	-16.63	20250217	15080	19.69	20250102	28050	-35.65	20240402	12870	40.25	20241209	2.81	N	353200	500	247 억	4813579	N	N	7435	N	N
10	20250227	161246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18690	-610	5	-3.16	7778251250	413437	127.29	19540	19550	18500	25050	13510	19300	18813.83	9.86	-53519	19813	19556	19243	18986	18673	19685	19115	247	5750	500	14280	10	1	49416925	9236	37.91	1.11	12	0.84	493.00	16857.00	28050	20240402	-33.37	12870	20241209	45.22	21650	-13.67	20250217	15080	23.94	20250102	28050	-33.37	20240402	12870	45.22	20241209	2.78	N	353200	500	247 억	4873677	N	N	7435	N	N
11	20250227	151248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18570	-730	5	-3.78	7506885060	398872	122.80	19540	19550	18500	25050	13510	19300	18820.29	9.86	-55381	19813	19556	19243	18986	18673	19685	19115	247	5750	500	14280	10	1	49416925	9177	37.67	1.10	12	0.81	493.00	16857.00	28050	20240402	-33.80	12870	20241209	44.29	21650	-14.23	20250217	15080	23.14	20250102	28050	-33.80	20240402	12870	44.29	20241209	2.78	N	353200	500	247 억	4873677	N	N	3685	N	N
12	20250227	141249	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18620	-680	5	-3.52	6070146630	321464	98.97	19540	19550	18600	25050	13510	19300	18882.82	9.86	-57885	19813	19556	19243	18986	18673	19685	19115	247	5750	500	14280	10	1	49416925	9201	37.77	1.10	12	0.65	493.00	16857.00	28050	20240402	-33.62	12870	20241209	44.68	21650	-14.00	20250217	15080	23.47	20250102	28050	-33.62	20240402	12870	44.68	20241209	2.78	N	353200	500	247 억	4873677	N	N	3685	N	N
13	20250227	131248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18710	-590	5	-3.06	5161741270	272745	83.97	19540	19550	18630	25050	13510	19300	18925.15	9.86	-51123	19813	19556	19243	18986	18673	19685	19115	247	5750	500	14280	10	1	49416925	9246	37.95	1.11	12	0.55	493.00	16857.00	28050	20240402	-33.30	12870	20241209	45.38	21650	-13.58	20250217	15080	24.07	20250102	28050	-33.30	20240402	12870	45.38	20241209	2.78	N	353200	500	247 억	4873677	N	N	3685	N	N
14	20250227	121244	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18710	-590	5	-3.06	4761556140	251381	77.39	19540	19550	18630	25050	13510	19300	18941.59	9.86	-54291	19813	19556	19243	18986	18673	19685	19115	247	5750	500	14280	10	1	49416925	9246	37.95	1.11	12	0.51	493.00	16857.00	28050	20240402	-33.30	12870	20241209	45.38	21650	-13.58	20250217	15080	24.07	20250102	28050	-33.30	20240402	12870	45.38	20241209	2.78	N	353200	500	247 억	4873677	N	N	3685	N	N
15	20250227	111255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18680	-620	5	-3.21	4444706140	234455	72.18	19540	19550	18630	25050	13510	19300	18957.61	9.86	-55300	19813	19556	19243	18986	18673	19685	19115	247	5750	500	14280	10	1	49416925	9231	37.89	1.11	12	0.47	493.00	16857.00	28050	20240402	-33.40	12870	20241209	45.14	21650	-13.72	20250217	15080	23.87	20250102	28050	-33.40	20240402	12870	45.14	20241209	2.78	N	353200	500	247 억	4873677	N	N	3685	N	N
16	20250227	101328	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18820	-480	5	-2.49	2730580370	142985	44.02	19540	19550	18810	25050	13510	19300	19096.97	9.86	-45569	19813	19556	19243	18986	18673	19685	19115	247	5750	500	14280	10	1	49416925	9300	38.17	1.12	12	0.29	493.00	16857.00	28050	20240402	-32.91	12870	20241209	46.23	21650	-13.07	20250217	15080	24.80	20250102	28050	-32.91	20240402	12870	46.23	20241209	2.78	N	353200	500	247 억	4873677	N	N	3685	N	N
17	20250227	091343	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19220	-80	5	-0.41	594737120	30717	9.46	19540	19550	19170	25050	13510	19300	19361.82	9.86	-10909	19813	19556	19243	18986	18673	19685	19115	247	5750	500	14280	10	1	49416925	9498	38.99	1.14	12	0.06	493.00	16857.00	28050	20240402	-31.48	12870	20241209	49.34	21650	-11.22	20250217	15080	27.45	20250102	28050	-31.48	20240402	12870	49.34	20241209	2.78	N	353200	500	247 억	4873677	N	N	3685	N	N
18	20250226	161246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19300	100	2	0.52	6229519950	323141	117.55	19000	19500	18930	24950	13440	19200	19277.90	9.89	-10631	19640	19420	19160	18940	18680	19530	19050	247	5750	500	14200	10	1	49416925	9537	39.15	1.14	12	0.65	493.00	16857.00	28050	20240402	-31.19	12870	20241209	49.96	21650	-10.85	20250217	15080	27.98	20250102	28050	-31.19	20240402	12870	49.96	20241209	2.80	N	353200	500	247 억	4885789	N	N	3685	N	N
19	20250226	151252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19320	120	2	0.62	5877674980	304915	110.92	19000	19500	18930	24950	13440	19200	19276.44	9.89	-4436	19640	19420	19160	18940	18680	19530	19050	247	5750	500	14200	10	1	49416925	9547	39.19	1.15	12	0.62	493.00	16857.00	28050	20240402	-31.12	12870	20241209	50.12	21650	-10.76	20250217	15080	28.12	20250102	28050	-31.12	20240402	12870	50.12	20241209	2.80	N	353200	500	247 억	4885789	N	N	2859	N	N
20	20250226	141251	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19230	30	2	0.16	5204631280	269986	98.21	19000	19500	18930	24950	13440	19200	19277.41	9.89	-2434	19640	19420	19160	18940	18680	19530	19050	247	5750	500	14200	10	1	49416925	9503	39.01	1.14	12	0.55	493.00	16857.00	28050	20240402	-31.44	12870	20241209	49.42	21650	-11.18	20250217	15080	27.52	20250102	28050	-31.44	20240402	12870	49.42	20241209	2.80	N	353200	500	247 억	4885789	N	N	2859	N	N
21	20250226	131248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19290	90	2	0.47	4634138790	240345	87.43	19000	19500	18930	24950	13440	19200	19281.19	9.89	-3289	19640	19420	19160	18940	18680	19530	19050	247	5750	500	14200	10	1	49416925	9533	39.13	1.14	12	0.49	493.00	16857.00	28050	20240402	-31.23	12870	20241209	49.88	21650	-10.90	20250217	15080	27.92	20250102	28050	-31.23	20240402	12870	49.88	20241209	2.80	N	353200	500	247 억	4885789	N	N	2859	N	N
22	20250226	121248	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19210	10	2	0.05	4314948800	223754	81.40	19000	19500	18930	24950	13440	19200	19284.34	9.89	-11259	19640	19420	19160	18940	18680	19530	19050	247	5750	500	14200	10	1	49416925	9493	38.97	1.14	12	0.45	493.00	16857.00	28050	20240402	-31.52	12870	20241209	49.26	21650	-11.27	20250217	15080	27.39	20250102	28050	-31.52	20240402	12870	49.26	20241209	2.80	N	353200	500	247 억	4885789	N	N	2859	N	N
23	20250226	111246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19180	-20	5	-0.10	3971192640	205860	74.89	19000	19500	18930	24950	13440	19200	19290.74	9.89	-14252	19640	19420	19160	18940	18680	19530	19050	247	5750	500	14200	10	1	49416925	9478	38.90	1.14	12	0.42	493.00	16857.00	28050	20240402	-31.62	12870	20241209	49.03	21650	-11.41	20250217	15080	27.19	20250102	28050	-31.62	20240402	12870	49.03	20241209	2.80	N	353200	500	247 억	4885789	N	N	2859	N	N
24	20250226	101243	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19370	170	2	0.89	2836335270	147166	53.53	19000	19490	18930	24950	13440	19200	19273.03	9.89	-14143	19640	19420	19160	18940	18680	19530	19050	247	5750	500	14200	10	1	49416925	9572	39.29	1.15	12	0.30	493.00	16857.00	28050	20240402	-30.94	12870	20241209	50.51	21650	-10.53	20250217	15080	28.45	20250102	28050	-30.94	20240402	12870	50.51	20241209	2.80	N	353200	500	247 억	4885789	N	N	2859	N	N
25	20250226	091255	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19110	-90	5	-0.47	380961620	19994	7.27	19000	19200	18930	24950	13440	19200	19053.80	9.89	-3948	19640	19420	19160	18940	18680	19530	19050	247	5750	500	14200	10	1	49416925	9444	38.76	1.13	12	0.04	493.00	16857.00	28050	20240402	-31.87	12870	20241209	48.48	21650	-11.73	20250217	15080	26.72	20250102	28050	-31.87	20240402	12870	48.48	20241209	2.80	N	353200	500	247 억	4885789	N	N	2859	N	N
26	20250225	161238	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19200	-250	5	-1.29	5234027490	273476	89.20	19120	19380	18900	25250	13620	19450	19138.83	9.90	-17150	19776	19612	19286	19122	18796	19695	19205	247	5800	500	14390	10	1	49416925	9488	38.95	1.14	12	0.55	493.00	16857.00	28050	20240402	-31.55	12870	20241209	49.18	21650	-11.32	20250217	15080	27.32	20250102	28050	-31.55	20240402	12870	49.18	20241209	2.77	N	353200	500	247 억	4890130	N	N	2859	N	N
27	20250225	151237	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19040	-410	5	-2.11	4961954820	259256	84.56	19120	19380	18900	25250	13620	19450	19139.15	9.90	-16723	19776	19612	19286	19122	18796	19695	19205	247	5800	500	14390	10	1	49416925	9409	38.62	1.13	12	0.52	493.00	16857.00	28050	20240402	-32.12	12870	20241209	47.94	21650	-12.06	20250217	15080	26.26	20250102	28050	-32.12	20240402	12870	47.94	20241209	2.77	N	353200	500	247 억	4890130	N	N	2738	N	N
28	20250225	141236	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19130	-320	5	-1.65	4112150840	214696	70.03	19120	19380	18900	25250	13620	19450	19153.30	9.90	-22978	19776	19612	19286	19122	18796	19695	19205	247	5800	500	14390	10	1	49416925	9453	38.80	1.13	12	0.43	493.00	16857.00	28050	20240402	-31.80	12870	20241209	48.64	21650	-11.64	20250217	15080	26.86	20250102	28050	-31.80	20240402	12870	48.64	20241209	2.77	N	353200	500	247 억	4890130	N	N	2738	N	N
29	20250225	131242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19190	-260	5	-1.34	3618472980	188922	61.62	19120	19380	18900	25250	13620	19450	19153.19	9.90	-25464	19776	19612	19286	19122	18796	19695	19205	247	5800	500	14390	10	1	49416925	9483	38.92	1.14	12	0.38	493.00	16857.00	28050	20240402	-31.59	12870	20241209	49.11	21650	-11.36	20250217	15080	27.25	20250102	28050	-31.59	20240402	12870	49.11	20241209	2.77	N	353200	500	247 억	4890130	N	N	2738	N	N
30	20250225	121239	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19260	-190	5	-0.98	3234572820	168930	55.10	19120	19380	18900	25250	13620	19450	19147.33	9.90	-27037	19776	19612	19286	19122	18796	19695	19205	247	5800	500	14390	10	1	49416925	9518	39.07	1.14	12	0.34	493.00	16857.00	28050	20240402	-31.34	12870	20241209	49.65	21650	-11.04	20250217	15080	27.72	20250102	28050	-31.34	20240402	12870	49.65	20241209	2.77	N	353200	500	247 억	4890130	N	N	2738	N	N
31	20250225	111237	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19350	-100	5	-0.51	2840355100	148465	48.42	19120	19380	18900	25250	13620	19450	19131.38	9.90	-26771	19776	19612	19286	19122	18796	19695	19205	247	5800	500	14390	10	1	49416925	9562	39.25	1.15	12	0.30	493.00	16857.00	28050	20240402	-31.02	12870	20241209	50.35	21650	-10.62	20250217	15080	28.32	20250102	28050	-31.02	20240402	12870	50.35	20241209	2.77	N	353200	500	247 억	4890130	N	N	2738	N	N
32	20250225	101235	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19170	-280	5	-1.44	2136601060	111888	36.49	19120	19310	18900	25250	13620	19450	19095.75	9.90	-28539	19776	19612	19286	19122	18796	19695	19205	247	5800	500	14390	10	1	49416925	9473	38.88	1.14	12	0.23	493.00	16857.00	28050	20240402	-31.66	12870	20241209	48.95	21650	-11.45	20250217	15080	27.12	20250102	28050	-31.66	20240402	12870	48.95	20241209	2.77	N	353200	500	247 억	4890130	N	N	2738	N	N
33	20250225	091242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18950	-500	5	-2.57	918756360	48331	15.76	19120	19200	18900	25250	13620	19450	19009.25	9.90	-18527	19776	19612	19286	19122	18796	19695	19205	247	5800	500	14390	10	1	49416925	9365	38.44	1.12	12	0.10	493.00	16857.00	28050	20240402	-32.44	12870	20241209	47.24	21650	-12.47	20250217	15080	25.66	20250102	28050	-32.44	20240402	12870	47.24	20241209	2.77	N	353200	500	247 억	4890130	N	N	2738	N	N
34	20250224	161227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19450	-100	5	-0.51	5841099780	304941	96.99	19120	19450	18960	25400	13690	19550	19154.51	9.80	36737	19983	19766	19433	19216	18883	19875	19325	247	5850	500	14460	10	1	49416925	9612	39.45	1.15	12	0.62	493.00	16857.00	28050	20240402	-30.66	12870	20241209	51.13	21650	-10.16	20250217	15080	28.98	20250102	28050	-30.66	20240402	12870	51.13	20241209	2.87	N	353200	500	247 억	4841599	N	N	2738	N	N
35	20250224	151227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19320	-230	5	-1.18	5320648830	277975	88.41	19120	19370	18960	25400	13690	19550	19140.75	9.80	29101	19983	19766	19433	19216	18883	19875	19325	247	5850	500	14460	10	1	49416925	9547	39.19	1.15	12	0.56	493.00	16857.00	28050	20240402	-31.12	12870	20241209	50.12	21650	-10.76	20250217	15080	28.12	20250102	28050	-31.12	20240402	12870	50.12	20241209	2.87	N	353200	500	247 억	4841599	N	N	1140	N	N
36	20250224	141225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19280	-270	5	-1.38	4779376770	249900	79.48	19120	19370	18960	25400	13690	19550	19125.16	9.80	24584	19983	19766	19433	19216	18883	19875	19325	247	5850	500	14460	10	1	49416925	9528	39.11	1.14	12	0.51	493.00	16857.00	28050	20240402	-31.27	12870	20241209	49.81	21650	-10.95	20250217	15080	27.85	20250102	28050	-31.27	20240402	12870	49.81	20241209	2.87	N	353200	500	247 억	4841599	N	N	1140	N	N
37	20250224	131227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19290	-260	5	-1.33	4380338400	229239	72.91	19120	19360	18960	25400	13690	19550	19108.17	9.80	19361	19983	19766	19433	19216	18883	19875	19325	247	5850	500	14460	10	1	49416925	9533	39.13	1.14	12	0.46	493.00	16857.00	28050	20240402	-31.23	12870	20241209	49.88	21650	-10.90	20250217	15080	27.92	20250102	28050	-31.23	20240402	12870	49.88	20241209	2.87	N	353200	500	247 억	4841599	N	N	1140	N	N
38	20250224	121223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19170	-380	5	-1.94	4147891210	217140	69.06	19120	19360	18960	25400	13690	19550	19102.38	9.80	18413	19983	19766	19433	19216	18883	19875	19325	247	5850	500	14460	10	1	49416925	9473	38.88	1.14	12	0.44	493.00	16857.00	28050	20240402	-31.66	12870	20241209	48.95	21650	-11.45	20250217	15080	27.12	20250102	28050	-31.66	20240402	12870	48.95	20241209	2.87	N	353200	500	247 억	4841599	N	N	1140	N	N
39	20250224	111221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19140	-410	5	-2.10	3226065560	169298	53.85	19120	19240	18960	25400	13690	19550	19055.54	9.80	-2533	19983	19766	19433	19216	18883	19875	19325	247	5850	500	14460	10	1	49416925	9458	38.82	1.14	12	0.34	493.00	16857.00	28050	20240402	-31.76	12870	20241209	48.72	21650	-11.59	20250217	15080	26.92	20250102	28050	-31.76	20240402	12870	48.72	20241209	2.87	N	353200	500	247 억	4841599	N	N	1140	N	N
40	20250224	101220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19020	-530	5	-2.71	2305795070	120938	38.46	19120	19240	18960	25400	13690	19550	19065.93	9.80	-10093	19983	19766	19433	19216	18883	19875	19325	247	5850	500	14460	10	1	49416925	9399	38.58	1.13	12	0.24	493.00	16857.00	28050	20240402	-32.19	12870	20241209	47.79	21650	-12.15	20250217	15080	26.13	20250102	28050	-32.19	20240402	12870	47.79	20241209	2.87	N	353200	500	247 억	4841599	N	N	1140	N	N
41	20250224	091228	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19060	-490	5	-2.51	1137336080	59693	18.99	19120	19200	18960	25400	13690	19550	19053.09	9.80	-3879	19983	19766	19433	19216	18883	19875	19325	247	5850	500	14460	10	1	49416925	9419	38.66	1.13	12	0.12	493.00	16857.00	28050	20240402	-32.05	12870	20241209	48.10	21650	-11.96	20250217	15080	26.39	20250102	28050	-32.05	20240402	12870	48.10	20241209	2.87	N	353200	500	247 억	4841599	N	N	1140	N	N
42	20250221	161216	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19550	320	2	1.66	6006517910	309587	54.54	19500	19650	19100	24950	13470	19230	19401.57	9.89	-48435	20543	19886	19493	18836	18443	19690	18640	247	5720	500	14230	10	1	49416925	9661	39.66	1.16	12	0.63	493.00	16857.00	28050	20240402	-30.30	12870	20241209	51.90	21650	-9.70	20250217	15080	29.64	20250102	28050	-30.30	20240402	12870	51.90	20241209	2.76	N	353200	500	247 억	4887184	N	N	1140	N	N
43	20250221	151221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19550	320	2	1.66	5638054940	290737	51.22	19500	19650	19100	24950	13470	19230	19392.85	9.89	-43815	20543	19886	19493	18836	18443	19690	18640	247	5720	500	14230	10	1	49416925	9661	39.66	1.16	12	0.59	493.00	16857.00	28050	20240402	-30.30	12870	20241209	51.90	21650	-9.70	20250217	15080	29.64	20250102	28050	-30.30	20240402	12870	51.90	20241209	2.76	N	353200	500	247 억	4887184	N	N	3832	N	N
44	20250221	141222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19360	130	2	0.68	4399841530	227392	40.06	19500	19550	19100	24950	13470	19230	19349.68	9.89	-39231	20543	19886	19493	18836	18443	19690	18640	247	5720	500	14230	10	1	49416925	9567	39.27	1.15	12	0.46	493.00	16857.00	28050	20240402	-30.98	12870	20241209	50.43	21650	-10.58	20250217	15080	28.38	20250102	28050	-30.98	20240402	12870	50.43	20241209	2.76	N	353200	500	247 억	4887184	N	N	3832	N	N
45	20250221	131222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19340	110	2	0.57	4065301880	210100	37.02	19500	19550	19100	24950	13470	19230	19349.94	9.89	-35111	20543	19886	19493	18836	18443	19690	18640	247	5720	500	14230	10	1	49416925	9557	39.23	1.15	12	0.43	493.00	16857.00	28050	20240402	-31.05	12870	20241209	50.27	21650	-10.67	20250217	15080	28.25	20250102	28050	-31.05	20240402	12870	50.27	20241209	2.76	N	353200	500	247 억	4887184	N	N	3832	N	N
46	20250221	121222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19340	110	2	0.57	3719923700	192258	33.87	19500	19550	19100	24950	13470	19230	19349.23	9.89	-33869	20543	19886	19493	18836	18443	19690	18640	247	5720	500	14230	10	1	49416925	9557	39.23	1.15	12	0.39	493.00	16857.00	28050	20240402	-31.05	12870	20241209	50.27	21650	-10.67	20250217	15080	28.25	20250102	28050	-31.05	20240402	12870	50.27	20241209	2.76	N	353200	500	247 억	4887184	N	N	3832	N	N
47	20250221	111217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19320	90	2	0.47	3443295510	177919	31.35	19500	19550	19100	24950	13470	19230	19353.87	9.89	-34579	20543	19886	19493	18836	18443	19690	18640	247	5720	500	14230	10	1	49416925	9547	39.19	1.15	12	0.36	493.00	16857.00	28050	20240402	-31.12	12870	20241209	50.12	21650	-10.76	20250217	15080	28.12	20250102	28050	-31.12	20240402	12870	50.12	20241209	2.76	N	353200	500	247 억	4887184	N	N	3832	N	N
48	20250221	101220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19250	20	2	0.10	2939163650	151752	26.74	19500	19550	19100	24950	13470	19230	19369.13	9.89	-29393	20543	19886	19493	18836	18443	19690	18640	247	5720	500	14230	10	1	49416925	9513	39.05	1.14	12	0.31	493.00	16857.00	28050	20240402	-31.37	12870	20241209	49.57	21650	-11.09	20250217	15080	27.65	20250102	28050	-31.37	20240402	12870	49.57	20241209	2.76	N	353200	500	247 억	4887184	N	N	3832	N	N
49	20250221	091222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19350	120	2	0.62	581309140	29980	5.28	19500	19510	19260	24950	13470	19230	19395.48	9.89	-8563	20543	19886	19493	18836	18443	19690	18640	247	5720	500	14230	10	1	49416925	9562	39.25	1.15	12	0.06	493.00	16857.00	28050	20240402	-31.02	12870	20241209	50.35	21650	-10.62	20250217	15080	28.32	20250102	28050	-31.02	20240402	12870	50.35	20241209	2.76	N	353200	500	247 억	4887184	N	N	3832	N	N
50	20250220	161210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19230	-770	5	-3.85	10996880720	563245	65.00	20100	20150	19100	26000	14000	20000	19524.39	9.90	-5779	21480	20740	20360	19620	19240	20550	19430	247	6000	500	14800	10	1	49416925	9503	39.01	1.14	12	1.14	493.00	16857.00	28050	20240402	-31.44	12870	20241209	49.42	21650	-11.18	20250217	15080	27.52	20250102	28050	-31.44	20240402	12870	49.42	20241209	2.69	N	353200	500	247 억	4892531	N	N	3798	N	N
51	20250220	151217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19230	-770	5	-3.85	10620759360	543696	62.74	20100	20150	19100	26000	14000	20000	19534.37	9.90	-1575	21480	20740	20360	19620	19240	20550	19430	247	6000	500	14800	10	1	49416925	9503	39.01	1.14	12	1.10	493.00	16857.00	28050	20240402	-31.44	12870	20241209	49.42	21650	-11.18	20250217	15080	27.52	20250102	28050	-31.44	20240402	12870	49.42	20241209	2.69	N	353200	500	247 억	4892531	N	N	8935	N	N
52	20250220	141216	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19250	-750	5	-3.75	8861458910	451998	52.16	20100	20150	19220	26000	14000	20000	19605.08	9.90	-33351	21480	20740	20360	19620	19240	20550	19430	247	6000	500	14800	10	1	49416925	9513	39.05	1.14	12	0.91	493.00	16857.00	28050	20240402	-31.37	12870	20241209	49.57	21650	-11.09	20250217	15080	27.65	20250102	28050	-31.37	20240402	12870	49.57	20241209	2.69	N	353200	500	247 억	4892531	N	N	8935	N	N
53	20250220	131213	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19420	-580	5	-2.90	7341282600	373288	43.08	20100	20150	19420	26000	14000	20000	19666.54	9.90	-37109	21480	20740	20360	19620	19240	20550	19430	247	6000	500	14800	10	1	49416925	9597	39.39	1.15	12	0.76	493.00	16857.00	28050	20240402	-30.77	12870	20241209	50.89	21650	-10.30	20250217	15080	28.78	20250102	28050	-30.77	20240402	12870	50.89	20241209	2.69	N	353200	500	247 억	4892531	N	N	8935	N	N
54	20250220	121214	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19530	-470	5	-2.35	6239713120	316821	36.56	20100	20150	19500	26000	14000	20000	19694.76	9.90	-15436	21480	20740	20360	19620	19240	20550	19430	247	6000	500	14800	10	1	49416925	9651	39.61	1.16	12	0.64	493.00	16857.00	28050	20240402	-30.37	12870	20241209	51.75	21650	-9.79	20250217	15080	29.51	20250102	28050	-30.37	20240402	12870	51.75	20241209	2.69	N	353200	500	247 억	4892531	N	N	8935	N	N
55	20250220	111214	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19820	-180	5	-0.90	5268513840	267311	30.85	20100	20150	19500	26000	14000	20000	19709.30	9.90	-6130	21480	20740	20360	19620	19240	20550	19430	247	6000	500	14800	10	1	49416925	9794	40.20	1.18	12	0.54	493.00	16857.00	28050	20240402	-29.34	12870	20241209	54.00	21650	-8.45	20250217	15080	31.43	20250102	28050	-29.34	20240402	12870	54.00	20241209	2.69	N	353200	500	247 억	4892531	N	N	8935	N	N
56	20250220	101215	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19510	-490	5	-2.45	4098805670	207774	23.98	20100	20150	19500	26000	14000	20000	19727.23	9.90	800	21480	20740	20360	19620	19240	20550	19430	247	6000	500	14800	10	1	49416925	9641	39.57	1.16	12	0.42	493.00	16857.00	28050	20240402	-30.45	12870	20241209	51.59	21650	-9.88	20250217	15080	29.38	20250102	28050	-30.45	20240402	12870	51.59	20241209	2.69	N	353200	500	247 억	4892531	N	N	8935	N	N
57	20250220	091218	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20000	0	3	0.00	816789240	40899	4.72	20100	20150	19600	26000	14000	20000	19970.88	9.90	-9168	21480	20740	20360	19620	19240	20550	19430	247	6000	500	14800	50	1	49416925	9883	40.57	1.19	12	0.08	493.00	16857.00	28050	20240402	-28.70	12870	20241209	55.40	21650	-7.62	20250217	15080	32.63	20250102	28050	-28.70	20240402	12870	55.40	20241209	2.69	N	353200	500	247 억	4892531	N	N	8935	N	N
58	20250219	161209	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20000	-350	5	-1.72	17648996020	861243	135.08	20600	21100	19980	26450	14250	20350	20493.87	10.09	-95820	21316	20832	20466	19982	19616	20650	19800	247	6100	500	15050	50	1	49416925	9883	40.57	1.19	12	1.74	493.00	16857.00	28050	20240402	-28.70	12870	20241209	55.40	21650	-7.62	20250217	15080	32.63	20250102	28050	-28.70	20240402	12870	55.40	20241209	2.62	N	353200	500	247 억	4987936	N	N	8935	N	N
59	20250219	151213	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20100	-250	5	-1.23	16948358220	826271	129.59	20600	21100	19980	26450	14250	20350	20511.86	10.09	-93781	21316	20832	20466	19982	19616	20650	19800	247	6100	500	15050	50	1	49416925	9933	40.77	1.19	12	1.67	493.00	16857.00	28050	20240402	-28.34	12870	20241209	56.18	21650	-7.16	20250217	15080	33.29	20250102	28050	-28.34	20240402	12870	56.18	20241209	2.62	N	353200	500	247 억	4987936	N	N	10309	N	N
60	20250219	141208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20100	-250	5	-1.23	15647111370	761432	119.42	20600	21100	19980	26450	14250	20350	20549.58	10.09	-76293	21316	20832	20466	19982	19616	20650	19800	247	6100	500	15050	50	1	49416925	9933	40.77	1.19	12	1.54	493.00	16857.00	28050	20240402	-28.34	12870	20241209	56.18	21650	-7.16	20250217	15080	33.29	20250102	28050	-28.34	20240402	12870	56.18	20241209	2.62	N	353200	500	247 억	4987936	N	N	10309	N	N
61	20250219	131209	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20150	-200	5	-0.98	13044951150	631647	99.07	20600	21100	20100	26450	14250	20350	20652.28	10.09	-96551	21316	20832	20466	19982	19616	20650	19800	247	6100	500	15050	50	1	49416925	9958	40.87	1.20	12	1.28	493.00	16857.00	28050	20240402	-28.16	12870	20241209	56.57	21650	-6.93	20250217	15080	33.62	20250102	28050	-28.16	20240402	12870	56.57	20241209	2.62	N	353200	500	247 억	4987936	N	N	10309	N	N
62	20250219	121210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20300	-50	5	-0.25	11562550000	558496	87.60	20600	21100	20250	26450	14250	20350	20703.01	10.09	-76539	21316	20832	20466	19982	19616	20650	19800	247	6100	500	15050	50	1	49416925	10032	41.18	1.20	12	1.13	493.00	16857.00	28050	20240402	-27.63	12870	20241209	57.73	21650	-6.24	20250217	15080	34.62	20250102	28050	-27.63	20240402	12870	57.73	20241209	2.62	N	353200	500	247 억	4987936	N	N	10309	N	N
63	20250219	111210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20450	100	2	0.49	10455540250	504175	79.08	20600	21100	20300	26450	14250	20350	20737.92	10.09	-64312	21316	20832	20466	19982	19616	20650	19800	247	6100	500	15050	50	1	49416925	10106	41.48	1.21	12	1.02	493.00	16857.00	28050	20240402	-27.09	12870	20241209	58.90	21650	-5.54	20250217	15080	35.61	20250102	28050	-27.09	20240402	12870	58.90	20241209	2.62	N	353200	500	247 억	4987936	N	N	10309	N	N
64	20250219	101211	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20750	400	2	1.97	7963596800	382530	60.00	20600	21100	20500	26450	14250	20350	20818.23	10.09	-60331	21316	20832	20466	19982	19616	20650	19800	247	6100	500	15050	50	1	49416925	10254	42.09	1.23	12	0.77	493.00	16857.00	28050	20240402	-26.02	12870	20241209	61.23	21650	-4.16	20250217	15080	37.60	20250102	28050	-26.02	20240402	12870	61.23	20241209	2.62	N	353200	500	247 억	4987936	N	N	10309	N	N
65	20250219	091212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20900	550	2	2.70	3437518050	165313	25.93	20600	21100	20500	26450	14250	20350	20794.00	10.09	-46082	21316	20832	20466	19982	19616	20650	19800	247	6100	500	15050	50	1	49416925	10328	42.39	1.24	12	0.33	493.00	16857.00	28050	20240402	-25.49	12870	20241209	62.39	21650	-3.46	20250217	15080	38.59	20250102	28050	-25.49	20240402	12870	62.39	20241209	2.62	N	353200	500	247 억	4987936	N	N	10309	N	N
66	20250218	161204	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20350	-500	5	-2.40	12906280300	632029	31.55	20900	20950	20100	27100	14600	20850	20420.53	10.11	-18658	22250	21550	20950	20250	19650	21250	19950	247	6250	500	15420	50	1	49416925	10056	41.28	1.21	12	1.28	493.00	16857.00	28050	20240402	-27.45	12870	20241209	58.12	21650	-6.00	20250217	15080	34.95	20250102	28050	-27.45	20240402	12870	58.12	20241209	2.73	N	353200	500	247 억	4997751	N	N	10309	N	N
67	20250218	151206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20250	-600	5	-2.88	12122563000	593460	29.63	20900	20950	20100	27100	14600	20850	20426.93	10.11	-19174	22250	21550	20950	20250	19650	21250	19950	247	6250	500	15420	50	1	49416925	10007	41.08	1.20	12	1.20	493.00	16857.00	28050	20240402	-27.81	12870	20241209	57.34	21650	-6.47	20250217	15080	34.28	20250102	28050	-27.81	20240402	12870	57.34	20241209	2.73	N	353200	500	247 억	4997751	N	N	9479	N	N
68	20250218	141208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20400	-450	5	-2.16	9804773050	478850	23.90	20900	20950	20200	27100	14600	20850	20475.67	10.11	-14429	22250	21550	20950	20250	19650	21250	19950	247	6250	500	15420	50	1	49416925	10081	41.38	1.21	12	0.97	493.00	16857.00	28050	20240402	-27.27	12870	20241209	58.51	21650	-5.77	20250217	15080	35.28	20250102	28050	-27.27	20240402	12870	58.51	20241209	2.73	N	353200	500	247 억	4997751	N	N	9479	N	N
69	20250218	131205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20300	-550	5	-2.64	9040812150	441322	22.03	20900	20950	20200	27100	14600	20850	20485.75	10.11	-8844	22250	21550	20950	20250	19650	21250	19950	247	6250	500	15420	50	1	49416925	10032	41.18	1.20	12	0.89	493.00	16857.00	28050	20240402	-27.63	12870	20241209	57.73	21650	-6.24	20250217	15080	34.62	20250102	28050	-27.63	20240402	12870	57.73	20241209	2.73	N	353200	500	247 억	4997751	N	N	9479	N	N
70	20250218	121207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20350	-500	5	-2.40	7935389750	386909	19.31	20900	20950	20250	27100	14600	20850	20509.71	10.11	-5008	22250	21550	20950	20250	19650	21250	19950	247	6250	500	15420	50	1	49416925	10056	41.28	1.21	12	0.78	493.00	16857.00	28050	20240402	-27.45	12870	20241209	58.12	21650	-6.00	20250217	15080	34.95	20250102	28050	-27.45	20240402	12870	58.12	20241209	2.73	N	353200	500	247 억	4997751	N	N	9479	N	N
71	20250218	111205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20400	-450	5	-2.16	6797465050	331331	16.54	20900	20950	20250	27100	14600	20850	20515.63	10.11	3555	22250	21550	20950	20250	19650	21250	19950	247	6250	500	15420	50	1	49416925	10081	41.38	1.21	12	0.67	493.00	16857.00	28050	20240402	-27.27	12870	20241209	58.51	21650	-5.77	20250217	15080	35.28	20250102	28050	-27.27	20240402	12870	58.51	20241209	2.73	N	353200	500	247 억	4997751	N	N	9479	N	N
72	20250218	101204	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20450	-400	5	-1.92	4972280450	241673	12.06	20900	20950	20300	27100	14600	20850	20574.41	10.11	-6841	22250	21550	20950	20250	19650	21250	19950	247	6250	500	15420	50	1	49416925	10106	41.48	1.21	12	0.49	493.00	16857.00	28050	20240402	-27.09	12870	20241209	58.90	21650	-5.54	20250217	15080	35.61	20250102	28050	-27.09	20240402	12870	58.90	20241209	2.73	N	353200	500	247 억	4997751	N	N	9479	N	N
73	20250218	091208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20550	-300	5	-1.44	1904456800	92008	4.59	20900	20950	20500	27100	14600	20850	20698.82	10.11	5389	22250	21550	20950	20250	19650	21250	19950	247	6250	500	15420	50	1	49416925	10155	41.68	1.22	12	0.19	493.00	16857.00	28050	20240402	-26.74	12870	20241209	59.67	21650	-5.08	20250217	15080	36.27	20250102	28050	-26.74	20240402	12870	59.67	20241209	2.73	N	353200	500	247 억	4997751	N	N	9479	N	N
74	20250217	161205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20850	800	2	3.99	41864843500	1993325	80.45	21000	21650	20350	26050	14050	20050	21002.71	10.34	-58338	21803	20926	19773	18896	17743	21365	19335	247	6000	500	14830	50	1	49416925	10303	42.29	1.24	12	4.03	493.00	16857.00	28050	20240402	-25.67	12870	20241209	62.00	21650	-3.70	20250217	15080	38.26	20250102	28050	-25.67	20240402	12870	62.00	20241209	2.77	N	353200	500	247 억	5111870	N	N	9479	N	N
75	20250217	151203	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20850	800	2	3.99	40869596500	1945563	78.52	21000	21650	20350	26050	14050	20050	21006.57	10.34	-67810	21803	20926	19773	18896	17743	21365	19335	247	6000	500	14830	50	1	49416925	10303	42.29	1.24	12	3.94	493.00	16857.00	28050	20240402	-25.67	12870	20241209	62.00	21650	-3.70	20250217	15080	38.26	20250102	28050	-25.67	20240402	12870	62.00	20241209	2.77	N	353200	500	247 억	5111870	N	N	361	N	N
76	20250217	141201	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21050	1000	2	4.99	37957308000	1807147	72.93	21000	21650	20350	26050	14050	20050	21004.00	10.34	-55204	21803	20926	19773	18896	17743	21365	19335	247	6000	500	14830	50	1	49416925	10402	42.70	1.25	12	3.66	493.00	16857.00	28050	20240402	-24.96	12870	20241209	63.56	21650	-2.77	20250217	15080	39.59	20250102	28050	-24.96	20240402	12870	63.56	20241209	2.77	N	353200	500	247 억	5111870	N	N	361	N	N
77	20250217	131207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20900	850	2	4.24	31873687100	1519173	61.31	21000	21650	20350	26050	14050	20050	20980.95	10.34	-9040	21803	20926	19773	18896	17743	21365	19335	247	6000	500	14830	50	1	49416925	10328	42.39	1.24	12	3.07	493.00	16857.00	28050	20240402	-25.49	12870	20241209	62.39	21650	-3.46	20250217	15080	38.59	20250102	28050	-25.49	20240402	12870	62.39	20241209	2.77	N	353200	500	247 억	5111870	N	N	361	N	N
78	20250217	121206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20900	850	2	4.24	30118288450	1435178	57.92	21000	21650	20350	26050	14050	20050	20985.75	10.34	-7970	21803	20926	19773	18896	17743	21365	19335	247	6000	500	14830	50	1	49416925	10328	42.39	1.24	12	2.90	493.00	16857.00	28050	20240402	-25.49	12870	20241209	62.39	21650	-3.46	20250217	15080	38.59	20250102	28050	-25.49	20240402	12870	62.39	20241209	2.77	N	353200	500	247 억	5111870	N	N	361	N	N
79	20250217	111204	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21050	1000	2	4.99	27192283550	1295999	52.30	21000	21650	20350	26050	14050	20050	20981.72	10.34	-5675	21803	20926	19773	18896	17743	21365	19335	247	6000	500	14830	50	1	49416925	10402	42.70	1.25	12	2.62	493.00	16857.00	28050	20240402	-24.96	12870	20241209	63.56	21650	-2.77	20250217	15080	39.59	20250102	28050	-24.96	20240402	12870	63.56	20241209	2.77	N	353200	500	247 억	5111870	N	N	361	N	N
80	20250217	101201	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21050	1000	2	4.99	23700581400	1129458	45.58	21000	21650	20350	26050	14050	20050	20984.03	10.34	-20951	21803	20926	19773	18896	17743	21365	19335	247	6000	500	14830	50	1	49416925	10402	42.70	1.25	12	2.29	493.00	16857.00	28050	20240402	-24.96	12870	20241209	63.56	21650	-2.77	20250217	15080	39.59	20250102	28050	-24.96	20240402	12870	63.56	20241209	2.77	N	353200	500	247 억	5111870	N	N	361	N	N
81	20250217	091203	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20950	900	2	4.49	12103682700	570614	23.03	21000	21650	20800	26050	14050	20050	21211.68	10.34	-42889	21803	20926	19773	18896	17743	21365	19335	247	6000	500	14830	50	1	49416925	10353	42.49	1.24	12	1.15	493.00	16857.00	28050	20240402	-25.31	12870	20241209	62.78	21650	-3.23	20250217	15080	38.93	20250102	28050	-25.31	20240402	12870	62.78	20241209	2.77	N	353200	500	247 억	5111870	N	N	361	N	N
82	20250214	161156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20050	1530	2	8.26	48553899700	2461342	600.76	18800	20650	18620	24050	12970	18520	19725.69	10.17	76647	19020	18770	18490	18240	17960	18895	18365	247	5530	500	13700	50	1	49416925	9908	40.67	1.19	12	4.98	493.00	16857.00	28050	20240402	-28.52	12870	20241209	55.79	20750	-3.37	20250124	15080	32.96	20250102	28050	-28.52	20240402	12870	55.79	20241209	2.78	N	353200	500	247 억	5023887	N	N	361	N	N
83	20250214	151155	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20150	1630	2	8.80	46654652230	2366656	577.65	18800	20650	18620	24050	12970	18520	19713.32	10.17	70099	19020	18770	18490	18240	17960	18895	18365	247	5530	500	13700	50	1	49416925	9958	40.87	1.20	12	4.79	493.00	16857.00	28050	20240402	-28.16	12870	20241209	56.57	20750	-2.89	20250124	15080	33.62	20250102	28050	-28.16	20240402	12870	56.57	20241209	2.78	N	353200	500	247 억	5023887	N	N	5951	N	N
84	20250214	141156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20150	1630	2	8.80	40177354790	2044880	499.11	18800	20650	18620	24050	12970	18520	19647.78	10.17	70843	19020	18770	18490	18240	17960	18895	18365	247	5530	500	13700	50	1	49416925	9958	40.87	1.20	12	4.14	493.00	16857.00	28050	20240402	-28.16	12870	20241209	56.57	20750	-2.89	20250124	15080	33.62	20250102	28050	-28.16	20240402	12870	56.57	20241209	2.78	N	353200	500	247 억	5023887	N	N	5951	N	N
85	20250214	131158	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19670	1150	2	6.21	22455052670	1166129	284.63	18800	19760	18620	24050	12970	18520	19256.06	10.17	59354	19020	18770	18490	18240	17960	18895	18365	247	5530	500	13700	10	1	49416925	9720	39.90	1.17	12	2.36	493.00	16857.00	28050	20240402	-29.88	12870	20241209	52.84	20750	-5.20	20250124	15080	30.44	20250102	28050	-29.88	20240402	12870	52.84	20241209	2.78	N	353200	500	247 억	5023887	N	N	5951	N	N
86	20250214	121155	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19490	970	2	5.24	18278519790	952310	232.44	18800	19620	18620	24050	12970	18520	19193.88	10.17	28751	19020	18770	18490	18240	17960	18895	18365	247	5530	500	13700	10	1	49416925	9631	39.53	1.16	12	1.93	493.00	16857.00	28050	20240402	-30.52	12870	20241209	51.44	20750	-6.07	20250124	15080	29.24	20250102	28050	-30.52	20240402	12870	51.44	20241209	2.78	N	353200	500	247 억	5023887	N	N	5951	N	N
87	20250214	111151	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19490	970	2	5.24	13390791900	701680	171.26	18800	19500	18620	24050	12970	18520	19083.90	10.17	56127	19020	18770	18490	18240	17960	18895	18365	247	5530	500	13700	10	1	49416925	9631	39.53	1.16	12	1.42	493.00	16857.00	28050	20240402	-30.52	12870	20241209	51.44	20750	-6.07	20250124	15080	29.24	20250102	28050	-30.52	20240402	12870	51.44	20241209	2.78	N	353200	500	247 억	5023887	N	N	5951	N	N
88	20250214	101152	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19010	490	2	2.65	6467132200	341628	83.38	18800	19140	18620	24050	12970	18520	18930.33	10.17	-23311	19020	18770	18490	18240	17960	18895	18365	247	5530	500	13700	10	1	49416925	9394	38.56	1.13	12	0.69	493.00	16857.00	28050	20240402	-32.23	12870	20241209	47.71	20750	-8.39	20250124	15080	26.06	20250102	28050	-32.23	20240402	12870	47.71	20241209	2.78	N	353200	500	247 억	5023887	N	N	5951	N	N
89	20250214	091157	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18940	420	2	2.27	2762713130	145531	35.52	18800	19140	18730	24050	12970	18520	18983.67	10.17	-10820	19020	18770	18490	18240	17960	18895	18365	247	5530	500	13700	10	1	49416925	9360	38.42	1.12	12	0.29	493.00	16857.00	28050	20240402	-32.48	12870	20241209	47.16	20750	-8.72	20250124	15080	25.60	20250102	28050	-32.48	20240402	12870	47.16	20241209	2.78	N	353200	500	247 억	5023887	N	N	5951	N	N
90	20250213	161146	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18520	260	2	1.42	7506898360	405413	152.00	18260	18740	18210	23700	12790	18260	18516.67	10.20	14595	18693	18476	18283	18066	17873	18380	17970	247	5440	500	13510	10	1	49416925	9152	37.57	1.10	12	0.82	493.00	16857.00	28050	20240402	-33.98	12870	20241209	43.90	20750	-10.75	20250124	15080	22.81	20250102	28050	-33.98	20240402	12870	43.90	20241209	2.74	N	353200	500	247 억	5041728	N	N	5951	N	N
91	20250213	151147	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18530	270	2	1.48	7183680850	387960	145.46	18260	18740	18210	23700	12790	18260	18516.56	10.20	18822	18693	18476	18283	18066	17873	18380	17970	247	5440	500	13510	10	1	49416925	9157	37.59	1.10	12	0.79	493.00	16857.00	28050	20240402	-33.94	12870	20241209	43.98	20750	-10.70	20250124	15080	22.88	20250102	28050	-33.94	20240402	12870	43.98	20241209	2.74	N	353200	500	247 억	5041728	N	N	3336	N	N
92	20250213	141143	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18570	310	2	1.70	6350675780	343099	128.64	18260	18740	18210	23700	12790	18260	18509.75	10.20	26118	18693	18476	18283	18066	17873	18380	17970	247	5440	500	13510	10	1	49416925	9177	37.67	1.10	12	0.69	493.00	16857.00	28050	20240402	-33.80	12870	20241209	44.29	20750	-10.51	20250124	15080	23.14	20250102	28050	-33.80	20240402	12870	44.29	20241209	2.74	N	353200	500	247 억	5041728	N	N	3336	N	N
93	20250213	131145	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18600	340	2	1.86	5775723080	312169	117.04	18260	18740	18210	23700	12790	18260	18501.92	10.20	30825	18693	18476	18283	18066	17873	18380	17970	247	5440	500	13510	10	1	49416925	9192	37.73	1.10	12	0.63	493.00	16857.00	28050	20240402	-33.69	12870	20241209	44.52	20750	-10.36	20250124	15080	23.34	20250102	28050	-33.69	20240402	12870	44.52	20241209	2.74	N	353200	500	247 억	5041728	N	N	3336	N	N
94	20250213	121143	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18540	280	2	1.53	4973583860	268991	100.85	18260	18740	18210	23700	12790	18260	18489.78	10.20	19668	18693	18476	18283	18066	17873	18380	17970	247	5440	500	13510	10	1	49416925	9162	37.61	1.10	12	0.54	493.00	16857.00	28050	20240402	-33.90	12870	20241209	44.06	20750	-10.65	20250124	15080	22.94	20250102	28050	-33.90	20240402	12870	44.06	20241209	2.74	N	353200	500	247 억	5041728	N	N	3336	N	N
95	20250213	111143	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18460	200	2	1.10	3933390100	212497	79.67	18260	18740	18210	23700	12790	18260	18510.34	10.20	34251	18693	18476	18283	18066	17873	18380	17970	247	5440	500	13510	10	1	49416925	9122	37.44	1.10	12	0.43	493.00	16857.00	28050	20240402	-34.19	12870	20241209	43.43	20750	-11.04	20250124	15080	22.41	20250102	28050	-34.19	20240402	12870	43.43	20241209	2.74	N	353200	500	247 억	5041728	N	N	3336	N	N
96	20250213	101144	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18670	410	2	2.25	2751751180	148907	55.83	18260	18740	18210	23700	12790	18260	18479.67	10.20	33709	18693	18476	18283	18066	17873	18380	17970	247	5440	500	13510	10	1	49416925	9226	37.87	1.11	12	0.30	493.00	16857.00	28050	20240402	-33.44	12870	20241209	45.07	20750	-10.02	20250124	15080	23.81	20250102	28050	-33.44	20240402	12870	45.07	20241209	2.74	N	353200	500	247 억	5041728	N	N	3336	N	N
97	20250213	091137	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18550	290	2	1.59	401142120	21756	8.16	18260	18560	18260	23700	12790	18260	18438.30	10.20	4191	18693	18476	18283	18066	17873	18380	17970	247	5440	500	13510	10	1	49416925	9167	37.63	1.10	12	0.04	493.00	16857.00	28050	20240402	-33.87	12870	20241209	44.13	20750	-10.60	20250124	15080	23.01	20250102	28050	-33.87	20240402	12870	44.13	20241209	2.74	N	353200	500	247 억	5041728	N	N	3336	N	N
98	20250212	161135	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18260	10	2	0.05	4813847860	263573	45.00	18320	18500	18090	23700	12780	18250	18263.82	10.24	-28881	19530	18890	18520	17880	17510	18705	17695	247	5450	500	13500	10	1	49416925	9024	37.04	1.08	12	0.53	493.00	16857.00	28050	20240402	-34.90	12870	20241209	41.88	20750	-12.00	20250124	15080	21.09	20250102	28050	-34.90	20240402	12870	41.88	20241209	2.79	N	353200	500	247 억	5062517	N	N	3336	N	N
99	20250212	151133	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18290	40	2	0.22	4544337310	248817	42.48	18320	18500	18090	23700	12780	18250	18263.77	10.24	-23833	19530	18890	18520	17880	17510	18705	17695	247	5450	500	13500	10	1	49416925	9038	37.10	1.09	12	0.50	493.00	16857.00	28050	20240402	-34.80	12870	20241209	42.11	20750	-11.86	20250124	15080	21.29	20250102	28050	-34.80	20240402	12870	42.11	20241209	2.79	N	353200	500	247 억	5062517	N	N	2296	N	N
100	20250212	141135	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18250	0	3	0.00	3898329750	213386	36.43	18320	18500	18090	23700	12780	18250	18268.91	10.24	-18466	19530	18890	18520	17880	17510	18705	17695	247	5450	500	13500	10	1	49416925	9019	37.02	1.08	12	0.43	493.00	16857.00	28050	20240402	-34.94	12870	20241209	41.80	20750	-12.05	20250124	15080	21.02	20250102	28050	-34.94	20240402	12870	41.80	20241209	2.79	N	353200	500	247 억	5062517	N	N	2296	N	N
101	20250212	131138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18170	-80	5	-0.44	3455495280	189007	32.27	18320	18500	18090	23700	12780	18250	18282.37	10.24	-17896	19530	18890	18520	17880	17510	18705	17695	247	5450	500	13500	10	1	49416925	8979	36.86	1.08	12	0.38	493.00	16857.00	28050	20240402	-35.22	12870	20241209	41.18	20750	-12.43	20250124	15080	20.49	20250102	28050	-35.22	20240402	12870	41.18	20241209	2.79	N	353200	500	247 억	5062517	N	N	2296	N	N
102	20250212	121134	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18200	-50	5	-0.27	2931126710	160091	27.33	18320	18500	18090	23700	12780	18250	18309.13	10.24	-18802	19530	18890	18520	17880	17510	18705	17695	247	5450	500	13500	10	1	49416925	8994	36.92	1.08	12	0.32	493.00	16857.00	28050	20240402	-35.12	12870	20241209	41.41	20750	-12.29	20250124	15080	20.69	20250102	28050	-35.12	20240402	12870	41.41	20241209	2.79	N	353200	500	247 억	5062517	N	N	2296	N	N
103	20250212	111132	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18240	-10	5	-0.05	2327700290	127012	21.69	18320	18500	18090	23700	12780	18250	18326.62	10.24	-12527	19530	18890	18520	17880	17510	18705	17695	247	5450	500	13500	10	1	49416925	9014	37.00	1.08	12	0.26	493.00	16857.00	28050	20240402	-34.97	12870	20241209	41.72	20750	-12.10	20250124	15080	20.95	20250102	28050	-34.97	20240402	12870	41.72	20241209	2.79	N	353200	500	247 억	5062517	N	N	2296	N	N
104	20250212	101127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18290	40	2	0.22	1840942300	100428	17.15	18320	18500	18090	23700	12780	18250	18330.97	10.24	-4969	19530	18890	18520	17880	17510	18705	17695	247	5450	500	13500	10	1	49416925	9038	37.10	1.09	12	0.20	493.00	16857.00	28050	20240402	-34.80	12870	20241209	42.11	20750	-11.86	20250124	15080	21.29	20250102	28050	-34.80	20240402	12870	42.11	20241209	2.79	N	353200	500	247 억	5062517	N	N	2296	N	N
105	20250212	091050	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18140	-110	5	-0.60	610004210	33325	5.69	18320	18470	18110	23700	12780	18250	18304.70	10.24	137	19530	18890	18520	17880	17510	18705	17695	247	5450	500	13500	10	1	49416925	8964	36.80	1.08	12	0.07	493.00	16857.00	28050	20240402	-35.33	12870	20241209	40.95	20750	-12.58	20250124	15080	20.29	20250102	28050	-35.33	20240402	12870	40.95	20241209	2.79	N	353200	500	247 억	5062517	N	N	2296	N	N
106	20250211	161138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18250	-750	5	-3.95	10762396210	581239	106.94	19160	19160	18150	24700	13300	19000	18515.20	10.55	-157802	19726	19362	18726	18362	17726	19545	18545	247	5700	500	14060	10	1	49416925	9019	37.02	1.08	12	1.18	493.00	16857.00	28050	20240402	-34.94	12870	20241209	41.80	20750	-12.05	20250124	15080	21.02	20250102	28050	-34.94	20240402	12870	41.80	20241209	2.79	N	353200	500	247 억	5215728	N	N	2296	N	N
107	20250211	151138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18220	-780	5	-4.11	10403592260	561568	103.32	19160	19160	18150	24700	13300	19000	18524.42	10.55	-153530	19726	19362	18726	18362	17726	19545	18545	247	5700	500	14060	10	1	49416925	9004	36.96	1.08	12	1.14	493.00	16857.00	28050	20240402	-35.04	12870	20241209	41.57	20750	-12.19	20250124	15080	20.82	20250102	28050	-35.04	20240402	12870	41.57	20241209	2.79	N	353200	500	247 억	5215728	N	N	6014	N	N
108	20250211	141137	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18440	-560	5	-2.95	9011844490	485638	89.35	19160	19160	18150	24700	13300	19000	18555.04	10.55	-141861	19726	19362	18726	18362	17726	19545	18545	247	5700	500	14060	10	1	49416925	9112	37.40	1.09	12	0.98	493.00	16857.00	28050	20240402	-34.26	12870	20241209	43.28	20750	-11.13	20250124	15080	22.28	20250102	28050	-34.26	20240402	12870	43.28	20241209	2.79	N	353200	500	247 억	5215728	N	N	6014	N	N
109	20250211	131137	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18240	-760	5	-4.00	7774883180	418510	77.00	19160	19160	18150	24700	13300	19000	18575.68	10.55	-128782	19726	19362	18726	18362	17726	19545	18545	247	5700	500	14060	10	1	49416925	9014	37.00	1.08	12	0.85	493.00	16857.00	28050	20240402	-34.97	12870	20241209	41.72	20750	-12.10	20250124	15080	20.95	20250102	28050	-34.97	20240402	12870	41.72	20241209	2.79	N	353200	500	247 억	5215728	N	N	6014	N	N
110	20250211	121136	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18240	-760	5	-4.00	6540326480	350803	64.55	19160	19160	18200	24700	13300	19000	18642.01	10.55	-119313	19726	19362	18726	18362	17726	19545	18545	247	5700	500	14060	10	1	49416925	9014	37.00	1.08	12	0.71	493.00	16857.00	28050	20240402	-34.97	12870	20241209	41.72	20750	-12.10	20250124	15080	20.95	20250102	28050	-34.97	20240402	12870	41.72	20241209	2.79	N	353200	500	247 억	5215728	N	N	6014	N	N
111	20250211	111137	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18560	-440	5	-2.32	4482098310	238843	43.95	19160	19160	18550	24700	13300	19000	18764.07	10.55	-86390	19726	19362	18726	18362	17726	19545	18545	247	5700	500	14060	10	1	49416925	9172	37.65	1.10	12	0.48	493.00	16857.00	28050	20240402	-33.83	12870	20241209	44.21	20750	-10.55	20250124	15080	23.08	20250102	28050	-33.83	20240402	12870	44.21	20241209	2.79	N	353200	500	247 억	5215728	N	N	6014	N	N
112	20250211	101136	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18920	-80	5	-0.42	2561072620	135916	25.01	19160	19160	18690	24700	13300	19000	18840.91	10.55	-33241	19726	19362	18726	18362	17726	19545	18545	247	5700	500	14060	10	1	49416925	9350	38.38	1.12	12	0.28	493.00	16857.00	28050	20240402	-32.55	12870	20241209	47.01	20750	-8.82	20250124	15080	25.46	20250102	28050	-32.55	20240402	12870	47.01	20241209	2.79	N	353200	500	247 억	5215728	N	N	6014	N	N
113	20250211	091142	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18800	-200	5	-1.05	952377870	50547	9.30	19160	19160	18690	24700	13300	19000	18835.48	10.55	-15042	19726	19362	18726	18362	17726	19545	18545	247	5700	500	14060	10	1	49416925	9290	38.13	1.12	12	0.10	493.00	16857.00	28050	20240402	-32.98	12870	20241209	46.08	20750	-9.40	20250124	15080	24.67	20250102	28050	-32.98	20240402	12870	46.08	20241209	2.79	N	353200	500	247 억	5215728	N	N	6014	N	N
114	20250210	161129	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19000	300	2	1.60	10078797480	539298	70.26	18490	19090	18090	24300	13090	18700	18688.04	10.65	-41739	19626	19162	18736	18272	17846	18950	18060	247	5600	500	13830	10	1	49416925	9389	38.54	1.13	12	1.09	493.00	16857.00	28050	20240402	-32.26	12870	20241209	47.63	20750	-8.43	20250124	15080	25.99	20250102	28050	-32.26	20240402	12870	47.63	20241209	2.83	N	353200	500	247 억	5260797	N	N	6014	N	N
115	20250210	151129	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18940	240	2	1.28	9620954590	515176	67.12	18490	19090	18090	24300	13090	18700	18675.06	10.65	-40672	19626	19162	18736	18272	17846	18950	18060	247	5600	500	13830	10	1	49416925	9360	38.42	1.12	12	1.04	493.00	16857.00	28050	20240402	-32.48	12870	20241209	47.16	20750	-8.72	20250124	15080	25.60	20250102	28050	-32.48	20240402	12870	47.16	20241209	2.83	N	353200	500	247 억	5260797	N	N	581	N	N
116	20250210	141128	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18880	180	2	0.96	8229967590	441844	57.56	18490	19090	18090	24300	13090	18700	18626.33	10.65	-30013	19626	19162	18736	18272	17846	18950	18060	247	5600	500	13830	10	1	49416925	9330	38.30	1.12	12	0.89	493.00	16857.00	28050	20240402	-32.69	12870	20241209	46.70	20750	-9.01	20250124	15080	25.20	20250102	28050	-32.69	20240402	12870	46.70	20241209	2.83	N	353200	500	247 억	5260797	N	N	581	N	N
117	20250210	131132	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18940	240	2	1.28	7344134120	394982	51.46	18490	19090	18090	24300	13090	18700	18593.46	10.65	-17129	19626	19162	18736	18272	17846	18950	18060	247	5600	500	13830	10	1	49416925	9360	38.42	1.12	12	0.80	493.00	16857.00	28050	20240402	-32.48	12870	20241209	47.16	20750	-8.72	20250124	15080	25.60	20250102	28050	-32.48	20240402	12870	47.16	20241209	2.83	N	353200	500	247 억	5260797	N	N	581	N	N
118	20250210	121126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18930	230	2	1.23	6028018950	325557	42.41	18490	18990	18090	24300	13090	18700	18515.75	10.65	-24127	19626	19162	18736	18272	17846	18950	18060	247	5600	500	13830	10	1	49416925	9355	38.40	1.12	12	0.66	493.00	16857.00	28050	20240402	-32.51	12870	20241209	47.09	20750	-8.77	20250124	15080	25.53	20250102	28050	-32.51	20240402	12870	47.09	20241209	2.83	N	353200	500	247 억	5260797	N	N	581	N	N
119	20250210	111122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18830	130	2	0.70	5124182650	277752	36.19	18490	18880	18090	24300	13090	18700	18448.34	10.65	-17796	19626	19162	18736	18272	17846	18950	18060	247	5600	500	13830	10	1	49416925	9305	38.19	1.12	12	0.56	493.00	16857.00	28050	20240402	-32.87	12870	20241209	46.31	20750	-9.25	20250124	15080	24.87	20250102	28050	-32.87	20240402	12870	46.31	20241209	2.83	N	353200	500	247 억	5260797	N	N	581	N	N
120	20250210	101121	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18710	10	2	0.05	3756649360	204813	26.68	18490	18710	18090	24300	13090	18700	18341.02	10.65	-2806	19626	19162	18736	18272	17846	18950	18060	247	5600	500	13830	10	1	49416925	9246	37.95	1.11	12	0.41	493.00	16857.00	28050	20240402	-33.30	12870	20241209	45.38	20750	-9.83	20250124	15080	24.07	20250102	28050	-33.30	20240402	12870	45.38	20241209	2.83	N	353200	500	247 억	5260797	N	N	581	N	N
121	20250210	091120	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18290	-410	5	-2.19	1058151800	57868	7.54	18490	18490	18110	24300	13090	18700	18282.20	10.65	5587	19626	19162	18736	18272	17846	18950	18060	247	5600	500	13830	10	1	49416925	9038	37.10	1.09	12	0.12	493.00	16857.00	28050	20240402	-34.80	12870	20241209	42.11	20750	-11.86	20250124	15080	21.29	20250102	28050	-34.80	20240402	12870	42.11	20241209	2.83	N	353200	500	247 억	5260797	N	N	581	N	N
122	20250207	161108	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18700	270	2	1.47	14336491280	764445	109.23	18850	19200	18310	23950	12910	18430	18754.22	10.71	-28120	18990	18710	18170	17890	17350	18850	18030	247	5520	500	13630	10	1	49416925	9241	37.93	1.11	12	1.55	493.00	16857.00	28050	20240402	-33.33	12870	20241209	45.30	20750	-9.88	20250124	15080	24.01	20250102	28050	-33.33	20240402	12870	45.30	20241209	2.85	N	353200	500	247 억	5294858	N	N	581	N	N
123	20250207	151110	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18670	240	2	1.30	13888090160	740434	105.80	18850	19200	18310	23950	12910	18430	18756.74	10.71	-27041	18990	18710	18170	17890	17350	18850	18030	247	5520	500	13630	10	1	49416925	9226	37.87	1.11	12	1.50	493.00	16857.00	28050	20240402	-33.44	12870	20241209	45.07	20750	-10.02	20250124	15080	23.81	20250102	28050	-33.44	20240402	12870	45.07	20241209	2.85	N	353200	500	247 억	5294858	N	N	1646	N	N
124	20250207	141110	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18800	370	2	2.01	11882508340	633752	90.56	18850	19200	18310	23950	12910	18430	18749.52	10.71	-14675	18990	18710	18170	17890	17350	18850	18030	247	5520	500	13630	10	1	49416925	9290	38.13	1.12	12	1.28	493.00	16857.00	28050	20240402	-32.98	12870	20241209	46.08	20750	-9.40	20250124	15080	24.67	20250102	28050	-32.98	20240402	12870	46.08	20241209	2.85	N	353200	500	247 억	5294858	N	N	1646	N	N
125	20250207	131108	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18650	220	2	1.19	10811994120	576324	82.35	18850	19200	18310	23950	12910	18430	18760.33	10.71	-19312	18990	18710	18170	17890	17350	18850	18030	247	5520	500	13630	10	1	49416925	9216	37.83	1.11	12	1.17	493.00	16857.00	28050	20240402	-33.51	12870	20241209	44.91	20750	-10.12	20250124	15080	23.67	20250102	28050	-33.51	20240402	12870	44.91	20241209	2.85	N	353200	500	247 억	5294858	N	N	1646	N	N
126	20250207	121106	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18870	440	2	2.39	9744349560	519369	74.21	18850	19200	18310	23950	12910	18430	18761.97	10.71	-31462	18990	18710	18170	17890	17350	18850	18030	247	5520	500	13630	10	1	49416925	9325	38.28	1.12	12	1.05	493.00	16857.00	28050	20240402	-32.73	12870	20241209	46.62	20750	-9.06	20250124	15080	25.13	20250102	28050	-32.73	20240402	12870	46.62	20241209	2.85	N	353200	500	247 억	5294858	N	N	1646	N	N
127	20250207	111104	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19050	620	2	3.36	7706168590	412147	58.89	18850	19200	18310	23950	12910	18430	18697.69	10.71	-8120	18990	18710	18170	17890	17350	18850	18030	247	5520	500	13630	10	1	49416925	9414	38.64	1.13	12	0.83	493.00	16857.00	28050	20240402	-32.09	12870	20241209	48.02	20750	-8.19	20250124	15080	26.33	20250102	28050	-32.09	20240402	12870	48.02	20241209	2.85	N	353200	500	247 억	5294858	N	N	1646	N	N
128	20250207	101109	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18440	10	2	0.05	4003719520	215761	30.83	18850	18850	18310	23950	12910	18430	18556.33	10.71	-46388	18990	18710	18170	17890	17350	18850	18030	247	5520	500	13630	10	1	49416925	9112	37.40	1.09	12	0.44	493.00	16857.00	28050	20240402	-34.26	12870	20241209	43.28	20750	-11.13	20250124	15080	22.28	20250102	28050	-34.26	20240402	12870	43.28	20241209	2.85	N	353200	500	247 억	5294858	N	N	1646	N	N
129	20250207	091116	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18500	70	2	0.38	1509766340	81241	11.61	18850	18850	18310	23950	12910	18430	18584.00	10.71	-18855	18990	18710	18170	17890	17350	18850	18030	247	5520	500	13630	10	1	49416925	9142	37.53	1.10	12	0.16	493.00	16857.00	28050	20240402	-34.05	12870	20241209	43.75	20750	-10.84	20250124	15080	22.68	20250102	28050	-34.05	20240402	12870	43.75	20241209	2.85	N	353200	500	247 억	5294858	N	N	1646	N	N
130	20250206	161041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18430	810	2	4.60	12433323400	683566	133.49	17750	18450	17630	22900	12340	17620	18187.12	10.83	-13923	18033	17826	17503	17296	16973	17930	17400	247	5280	500	13030	10	1	49416925	9108	37.38	1.09	12	1.38	493.00	16857.00	28050	20240402	-34.30	12870	20241209	43.20	20750	-11.18	20250124	15080	22.21	20250102	28050	-34.30	20240402	12870	43.20	20241209	2.86	N	353200	500	247 억	5352488	N	N	1646	N	N
131	20250206	151046	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18400	780	2	4.43	11739957700	645949	126.14	17750	18450	17630	22900	12340	17620	18174.75	10.83	-11117	18033	17826	17503	17296	16973	17930	17400	247	5280	500	13030	10	1	49416925	9093	37.32	1.09	12	1.31	493.00	16857.00	28050	20240402	-34.40	12870	20241209	42.97	20750	-11.33	20250124	15080	22.02	20250102	28050	-34.40	20240402	12870	42.97	20241209	2.86	N	353200	500	247 억	5352488	N	N	1623	N	N
132	20250206	141045	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18270	650	2	3.69	9496198060	523981	102.32	17750	18390	17630	22900	12340	17620	18123.18	10.83	-56	18033	17826	17503	17296	16973	17930	17400	247	5280	500	13030	10	1	49416925	9028	37.06	1.08	12	1.06	493.00	16857.00	28050	20240402	-34.87	12870	20241209	41.96	20750	-11.95	20250124	15080	21.15	20250102	28050	-34.87	20240402	12870	41.96	20241209	2.86	N	353200	500	247 억	5352488	N	N	1623	N	N
133	20250206	131042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18270	650	2	3.69	8376835190	462602	90.34	17750	18390	17630	22900	12340	17620	18108.10	10.83	8501	18033	17826	17503	17296	16973	17930	17400	247	5280	500	13030	10	1	49416925	9028	37.06	1.08	12	0.94	493.00	16857.00	28050	20240402	-34.87	12870	20241209	41.96	20750	-11.95	20250124	15080	21.15	20250102	28050	-34.87	20240402	12870	41.96	20241209	2.86	N	353200	500	247 억	5352488	N	N	1623	N	N
134	20250206	121039	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18270	650	2	3.69	7458533440	412331	80.52	17750	18390	17630	22900	12340	17620	18088.72	10.83	27504	18033	17826	17503	17296	16973	17930	17400	247	5280	500	13030	10	1	49416925	9028	37.06	1.08	12	0.83	493.00	16857.00	28050	20240402	-34.87	12870	20241209	41.96	20750	-11.95	20250124	15080	21.15	20250102	28050	-34.87	20240402	12870	41.96	20241209	2.86	N	353200	500	247 억	5352488	N	N	1623	N	N
135	20250206	111034	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18290	670	2	3.80	6040353420	334859	65.39	17750	18380	17630	22900	12340	17620	18038.51	10.83	38004	18033	17826	17503	17296	16973	17930	17400	247	5280	500	13030	10	1	49416925	9038	37.10	1.09	12	0.68	493.00	16857.00	28050	20240402	-34.80	12870	20241209	42.11	20750	-11.86	20250124	15080	21.29	20250102	28050	-34.80	20240402	12870	42.11	20241209	2.86	N	353200	500	247 억	5352488	N	N	1623	N	N
136	20250206	101034	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17900	280	2	1.59	3858101720	214861	41.96	17750	18280	17630	22900	12340	17620	17956.29	10.83	4032	18033	17826	17503	17296	16973	17930	17400	247	5280	500	13030	10	1	49416925	8846	36.31	1.06	12	0.43	493.00	16857.00	28050	20240402	-36.19	12870	20241209	39.08	20750	-13.73	20250124	15080	18.70	20250102	28050	-36.19	20240402	12870	39.08	20241209	2.86	N	353200	500	247 억	5352488	N	N	1623	N	N
137	20250206	091047	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17680	60	2	0.34	639894570	36089	7.05	17750	17840	17630	22900	12340	17620	17731.05	10.83	-8288	18033	17826	17503	17296	16973	17930	17400	247	5280	500	13030	10	1	49416925	8737	35.86	1.05	12	0.07	493.00	16857.00	28050	20240402	-36.97	12870	20241209	37.37	20750	-14.80	20250124	15080	17.24	20250102	28050	-36.97	20240402	12870	37.37	20241209	2.86	N	353200	500	247 억	5352488	N	N	1623	N	N
138	20250205	161030	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17620	610	2	3.59	8898012090	508189	62.50	17250	17710	17180	22100	11910	17010	17508.93	10.90	-47850	18310	17660	17310	16660	16310	17485	16485	247	5090	500	12580	10	1	49416925	8707	35.74	1.05	12	1.03	493.00	16857.00	28100	20240123	-37.30	12870	20241209	36.91	20750	-15.08	20250124	15080	16.84	20250102	28050	-37.18	20240402	12870	36.91	20241209	3.03	N	353200	500	247 억	5385728	N	N	1623	N	N
139	20250205	151034	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17540	530	2	3.12	8330052470	475929	58.53	17250	17710	17180	22100	11910	17010	17502.75	10.90	-39685	18310	17660	17310	16660	16310	17485	16485	247	5090	500	12580	10	1	49416925	8668	35.58	1.04	12	0.96	493.00	16857.00	28100	20240123	-37.58	12870	20241209	36.29	20750	-15.47	20250124	15080	16.31	20250102	28050	-37.47	20240402	12870	36.29	20241209	3.03	N	353200	500	247 억	5385728	N	N	3497	N	N
140	20250205	141034	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17460	450	2	2.65	7608574750	434727	53.47	17250	17710	17180	22100	11910	17010	17501.99	10.90	-29843	18310	17660	17310	16660	16310	17485	16485	247	5090	500	12580	10	1	49416925	8628	35.42	1.04	12	0.88	493.00	16857.00	28100	20240123	-37.86	12870	20241209	35.66	20750	-15.86	20250124	15080	15.78	20250102	28050	-37.75	20240402	12870	35.66	20241209	3.03	N	353200	500	247 억	5385728	N	N	3497	N	N
141	20250205	131030	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17480	470	2	2.76	6757514280	386072	47.48	17250	17710	17180	22100	11910	17010	17503.29	10.90	-20340	18310	17660	17310	16660	16310	17485	16485	247	5090	500	12580	10	1	49416925	8638	35.46	1.04	12	0.78	493.00	16857.00	28100	20240123	-37.79	12870	20241209	35.82	20750	-15.76	20250124	15080	15.92	20250102	28050	-37.68	20240402	12870	35.82	20241209	3.03	N	353200	500	247 억	5385728	N	N	3497	N	N
142	20250205	121035	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17550	540	2	3.17	6087151940	347836	42.78	17250	17710	17180	22100	11910	17010	17500.11	10.90	-9671	18310	17660	17310	16660	16310	17485	16485	247	5090	500	12580	10	1	49416925	8673	35.60	1.04	12	0.70	493.00	16857.00	28100	20240123	-37.54	12870	20241209	36.36	20750	-15.42	20250124	15080	16.38	20250102	28050	-37.43	20240402	12870	36.36	20241209	3.03	N	353200	500	247 억	5385728	N	N	3497	N	N
143	20250205	111029	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17430	420	2	2.47	5106755720	291686	35.87	17250	17710	17180	22100	11910	17010	17507.77	10.90	-14349	18310	17660	17310	16660	16310	17485	16485	247	5090	500	12580	10	1	49416925	8613	35.35	1.03	12	0.59	493.00	16857.00	28100	20240123	-37.97	12870	20241209	35.43	20750	-16.00	20250124	15080	15.58	20250102	28050	-37.86	20240402	12870	35.43	20241209	3.03	N	353200	500	247 억	5385728	N	N	3497	N	N
144	20250205	101040	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17640	630	2	3.70	3743140740	213921	26.31	17250	17710	17180	22100	11910	17010	17497.84	10.90	-659	18310	17660	17310	16660	16310	17485	16485	247	5090	500	12580	10	1	49416925	8717	35.78	1.05	12	0.43	493.00	16857.00	28100	20240123	-37.22	12870	20241209	37.06	20750	-14.99	20250124	15080	16.98	20250102	28050	-37.11	20240402	12870	37.06	20241209	3.03	N	353200	500	247 억	5385728	N	N	3497	N	N
145	20250205	091048	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17260	250	2	1.47	595945450	34530	4.25	17250	17380	17180	22100	11910	17010	17258.99	10.90	-9393	18310	17660	17310	16660	16310	17485	16485	247	5090	500	12580	10	1	49416925	8529	35.01	1.02	12	0.07	493.00	16857.00	28100	20240123	-38.58	12870	20241209	34.11	20750	-16.82	20250124	15080	14.46	20250102	28050	-38.47	20240402	12870	34.11	20241209	3.03	N	353200	500	247 억	5385728	N	N	3497	N	N
146	20250204	161008	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17010	-60	5	-0.35	14083718530	807771	90.87	17350	17960	16960	22150	11950	17070	17436.69	11.19	-153586	18263	17666	17253	16656	16243	17460	16450	247	5080	500	12630	10	1	49416925	8406	34.50	1.01	12	1.63	493.00	16857.00	28250	20240122	-39.79	12870	20241209	32.17	20750	-18.02	20250124	15080	12.80	20250102	28050	-39.36	20240402	12870	32.17	20241209	3.06	N	353200	500	247 억	5532070	N	N	3495	N	N
147	20250204	151021	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17010	-60	5	-0.35	13658388450	782771	88.06	17350	17960	16960	22150	11950	17070	17448.77	11.19	-148923	18263	17666	17253	16656	16243	17460	16450	247	5080	500	12630	10	1	49416925	8406	34.50	1.01	12	1.58	493.00	16857.00	28250	20240122	-39.79	12870	20241209	32.17	20750	-18.02	20250124	15080	12.80	20250102	28050	-39.36	20240402	12870	32.17	20241209	3.06	N	353200	500	247 억	5532070	N	N	3721	N	N
148	20250204	141020	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17050	-20	5	-0.12	11780247360	672432	75.65	17350	17960	17030	22150	11950	17070	17518.87	11.19	-112631	18263	17666	17253	16656	16243	17460	16450	247	5080	500	12630	10	1	49416925	8426	34.58	1.01	12	1.36	493.00	16857.00	28250	20240122	-39.65	12870	20241209	32.48	20750	-17.83	20250124	15080	13.06	20250102	28050	-39.22	20240402	12870	32.48	20241209	3.06	N	353200	500	247 억	5532070	N	N	3721	N	N
149	20250204	131023	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17450	380	2	2.23	9624622960	547165	61.56	17350	17960	17290	22150	11950	17070	17589.98	11.19	-92623	18263	17666	17253	16656	16243	17460	16450	247	5080	500	12630	10	1	49416925	8623	35.40	1.04	12	1.11	493.00	16857.00	28250	20240122	-38.23	12870	20241209	35.59	20750	-15.90	20250124	15080	15.72	20250102	28050	-37.79	20240402	12870	35.59	20241209	3.06	N	353200	500	247 억	5532070	N	N	3721	N	N
150	20250204	121034	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17530	460	2	2.69	8593338200	488020	54.90	17350	17960	17290	22150	11950	17070	17608.58	11.19	-82737	18263	17666	17253	16656	16243	17460	16450	247	5080	500	12630	10	1	49416925	8663	35.56	1.04	12	0.99	493.00	16857.00	28250	20240122	-37.95	12870	20241209	36.21	20750	-15.52	20250124	15080	16.25	20250102	28050	-37.50	20240402	12870	36.21	20241209	3.06	N	353200	500	247 억	5532070	N	N	3721	N	N
151	20250204	111014	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17580	510	2	2.99	7085367230	402269	45.26	17350	17960	17290	22150	11950	17070	17613.51	11.19	-54170	18263	17666	17253	16656	16243	17460	16450	247	5080	500	12630	10	1	49416925	8687	35.66	1.04	12	0.81	493.00	16857.00	28250	20240122	-37.77	12870	20241209	36.60	20750	-15.28	20250124	15080	16.58	20250102	28050	-37.33	20240402	12870	36.60	20241209	3.06	N	353200	500	247 억	5532070	N	N	3721	N	N
152	20250204	101018	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17800	730	2	4.28	5657792460	321848	36.21	17350	17960	17290	22150	11950	17070	17579.08	11.19	-19760	18263	17666	17253	16656	16243	17460	16450	247	5080	500	12630	10	1	49416925	8796	36.11	1.06	12	0.65	493.00	16857.00	28250	20240122	-36.99	12870	20241209	38.31	20750	-14.22	20250124	15080	18.04	20250102	28050	-36.54	20240402	12870	38.31	20241209	3.06	N	353200	500	247 억	5532070	N	N	3721	N	N
153	20250204	091018	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17400	330	2	1.93	1328036740	76405	8.60	17350	17600	17290	22150	11950	17070	17381.54	11.19	-24390	18263	17666	17253	16656	16243	17460	16450	247	5080	500	12630	10	1	49416925	8599	35.29	1.03	12	0.15	493.00	16857.00	28250	20240122	-38.41	12870	20241209	35.20	20750	-16.14	20250124	15080	15.38	20250102	28050	-37.97	20240402	12870	35.20	20241209	3.06	N	353200	500	247 억	5532070	N	N	3721	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History