KissMeData/004490/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

70 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	foreignNetBuyingQuantity	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	160202	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73000	-2600	5	-3.44	5081692200	69249	123.73	74600	75000	72400	98200	53000	75600	73383.33	26.39	0	-11887	78466	77032	75866	74432	73266	76450	73850	70	22600	500	55940	100	1	14000000	10220	8.74	0.76	12	0.49	8348.00	95799.00	122500	20240513	-40.41	62200	20241209	17.36	88000	-17.05	20250120	70000	4.29	20250102	122500	-40.41	20240513	62200	17.36	20241209	1.12	N	004490	500	70 억	3694870	N	N	1637	N	N
3	20250228	150202	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73200	-2400	5	-3.17	4331703600	58974	105.37	74600	75000	72400	98200	53000	75600	73451.07	26.39	0	-7155	78466	77032	75866	74432	73266	76450	73850	70	22600	500	55940	100	1	14000000	10248	8.77	0.76	12	0.42	8348.00	95799.00	122500	20240513	-40.24	62200	20241209	17.68	88000	-16.82	20250120	70000	4.57	20250102	122500	-40.24	20240513	62200	17.68	20241209	1.12	N	004490	500	70 억	3694870	N	N	363	N	N
4	20250228	140203	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73600	-2000	5	-2.65	3618072300	49209	87.93	74600	75000	72400	98200	53000	75600	73524.61	26.39	0	-1469	78466	77032	75866	74432	73266	76450	73850	70	22600	500	55940	100	1	14000000	10304	8.82	0.77	12	0.35	8348.00	95799.00	122500	20240513	-39.92	62200	20241209	18.33	88000	-16.36	20250120	70000	5.14	20250102	122500	-39.92	20240513	62200	18.33	20241209	1.12	N	004490	500	70 억	3694870	N	N	363	N	N
5	20250228	130203	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73000	-2600	5	-3.44	3123271000	42448	75.85	74600	75000	72400	98200	53000	75600	73578.76	26.39	0	-3670	78466	77032	75866	74432	73266	76450	73850	70	22600	500	55940	100	1	14000000	10220	8.74	0.76	12	0.30	8348.00	95799.00	122500	20240513	-40.41	62200	20241209	17.36	88000	-17.05	20250120	70000	4.29	20250102	122500	-40.41	20240513	62200	17.36	20241209	1.12	N	004490	500	70 억	3694870	N	N	363	N	N
6	20250228	120201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	72900	-2700	5	-3.57	2605149900	35319	63.11	74600	75000	72800	98200	53000	75600	73760.58	26.39	0	-3505	78466	77032	75866	74432	73266	76450	73850	70	22600	500	55940	100	1	14000000	10206	8.73	0.76	12	0.25	8348.00	95799.00	122500	20240513	-40.49	62200	20241209	17.20	88000	-17.16	20250120	70000	4.14	20250102	122500	-40.49	20240513	62200	17.20	20241209	1.12	N	004490	500	70 억	3694870	N	N	363	N	N
7	20250228	110201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73200	-2400	5	-3.17	2068485200	27976	49.99	74600	75000	73200	98200	53000	75600	73937.85	26.39	0	-1480	78466	77032	75866	74432	73266	76450	73850	70	22600	500	55940	100	1	14000000	10248	8.77	0.76	12	0.20	8348.00	95799.00	122500	20240513	-40.24	62200	20241209	17.68	88000	-16.82	20250120	70000	4.57	20250102	122500	-40.24	20240513	62200	17.68	20241209	1.12	N	004490	500	70 억	3694870	N	N	363	N	N
8	20250228	100201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	73700	-1900	5	-2.51	1509709000	20365	36.39	74600	75000	73600	98200	53000	75600	74132.53	26.39	0	-1761	78466	77032	75866	74432	73266	76450	73850	70	22600	500	55940	100	1	14000000	10318	8.83	0.77	12	0.15	8348.00	95799.00	122500	20240513	-39.84	62200	20241209	18.49	88000	-16.25	20250120	70000	5.29	20250102	122500	-39.84	20240513	62200	18.49	20241209	1.12	N	004490	500	70 억	3694870	N	N	363	N	N
9	20250228	090203	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	74000	-1600	5	-2.12	117561800	1583	2.83	74600	74600	73900	98200	53000	75600	74265.19	26.39	0	-856	78466	77032	75866	74432	73266	76450	73850	70	22600	500	55940	100	1	14000000	10360	8.86	0.77	12	0.01	8348.00	95799.00	122500	20240513	-39.59	62200	20241209	18.97	88000	-15.91	20250120	70000	5.71	20250102	122500	-39.59	20240513	62200	18.97	20241209	1.12	N	004490	500	70 억	3694870	N	N	363	N	N
10	20250227	160200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	75600	-1500	5	-1.95	4216320300	55628	95.45	76600	77300	74700	100200	54000	77100	75795.47	26.43	0	-8018	79033	78066	76933	75966	74833	78550	76450	70	23100	500	57050	100	1	14000000	10584	9.06	0.79	12	0.40	8348.00	95799.00	122500	20240513	-38.29	62200	20241209	21.54	88000	-14.09	20250120	70000	8.00	20250102	122500	-38.29	20240513	62200	21.54	20241209	1.14	N	004490	500	70 억	3700202	N	N	363	N	N
11	20250227	150201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	75500	-1600	5	-2.08	3881104600	51186	87.82	76600	77300	74700	100200	54000	77100	75823.56	26.43	0	-8383	79033	78066	76933	75966	74833	78550	76450	70	23100	500	57050	100	1	14000000	10570	9.04	0.79	12	0.37	8348.00	95799.00	122500	20240513	-38.37	62200	20241209	21.38	88000	-14.20	20250120	70000	7.86	20250102	122500	-38.37	20240513	62200	21.38	20241209	1.14	N	004490	500	70 억	3700202	N	N	224	N	N
12	20250227	140202	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	75200	-1900	5	-2.46	3140127500	41344	70.94	76600	77300	74700	100200	54000	77100	75951.23	26.43	0	-8305	79033	78066	76933	75966	74833	78550	76450	70	23100	500	57050	100	1	14000000	10528	9.01	0.78	12	0.30	8348.00	95799.00	122500	20240513	-38.61	62200	20241209	20.90	88000	-14.55	20250120	70000	7.43	20250102	122500	-38.61	20240513	62200	20.90	20241209	1.14	N	004490	500	70 억	3700202	N	N	224	N	N
13	20250227	130201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	75300	-1800	5	-2.33	2645451300	34749	59.62	76600	77300	75100	100200	54000	77100	76130.29	26.43	0	-4252	79033	78066	76933	75966	74833	78550	76450	70	23100	500	57050	100	1	14000000	10542	9.02	0.79	12	0.25	8348.00	95799.00	122500	20240513	-38.53	62200	20241209	21.06	88000	-14.43	20250120	70000	7.57	20250102	122500	-38.53	20240513	62200	21.06	20241209	1.14	N	004490	500	70 억	3700202	N	N	224	N	N
14	20250227	120201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	75900	-1200	5	-1.56	1565940400	20468	35.12	76600	77300	75500	100200	54000	77100	76506.76	26.43	0	-3981	79033	78066	76933	75966	74833	78550	76450	70	23100	500	57050	100	1	14000000	10626	9.09	0.79	12	0.15	8348.00	95799.00	122500	20240513	-38.04	62200	20241209	22.03	88000	-13.75	20250120	70000	8.43	20250102	122500	-38.04	20240513	62200	22.03	20241209	1.14	N	004490	500	70 억	3700202	N	N	224	N	N
15	20250227	110201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76100	-1000	5	-1.30	1366062700	17835	30.60	76600	77300	75500	100200	54000	77100	76594.49	26.43	0	-3558	79033	78066	76933	75966	74833	78550	76450	70	23100	500	57050	100	1	14000000	10654	9.12	0.79	12	0.13	8348.00	95799.00	122500	20240513	-37.88	62200	20241209	22.35	88000	-13.52	20250120	70000	8.71	20250102	122500	-37.88	20240513	62200	22.35	20241209	1.14	N	004490	500	70 억	3700202	N	N	224	N	N
16	20250227	100207	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76800	-300	5	-0.39	576843700	7504	12.88	76600	77100	76600	100200	54000	77100	76871.50	26.43	0	2390	79033	78066	76933	75966	74833	78550	76450	70	23100	500	57050	100	1	14000000	10752	9.20	0.80	12	0.05	8348.00	95799.00	122500	20240513	-37.31	62200	20241209	23.47	88000	-12.73	20250120	70000	9.71	20250102	122500	-37.31	20240513	62200	23.47	20241209	1.14	N	004490	500	70 억	3700202	N	N	224	N	N
17	20250227	090207	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76700	-400	5	-0.52	18394100	240	0.41	76600	76900	76600	100200	54000	77100	76642.08	26.43	0	100	79033	78066	76933	75966	74833	78550	76450	70	23100	500	57050	100	1	14000000	10738	9.19	0.80	12	0.00	8348.00	95799.00	122500	20240513	-37.39	62200	20241209	23.31	88000	-12.84	20250120	70000	9.57	20250102	122500	-37.39	20240513	62200	23.31	20241209	1.14	N	004490	500	70 억	3700202	N	N	224	N	N
18	20250226	160201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77100	400	2	0.52	4452128700	58206	117.56	76800	77900	75800	99700	53700	76700	76485.44	26.33	0	-1129	78633	77666	77033	76066	75433	77350	75750	70	23000	500	56750	100	1	14000000	10794	9.24	0.80	12	0.42	8348.00	95799.00	122500	20240513	-37.06	62200	20241209	23.95	88000	-12.39	20250120	70000	10.14	20250102	122500	-37.06	20240513	62200	23.95	20241209	1.11	N	004490	500	70 억	3686270	N	N	224	N	N
19	20250226	150201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76900	200	2	0.26	3690634800	48283	97.52	76800	77900	75800	99700	53700	76700	76437.56	26.33	0	141	78633	77666	77033	76066	75433	77350	75750	70	23000	500	56750	100	1	14000000	10766	9.21	0.80	12	0.34	8348.00	95799.00	122500	20240513	-37.22	62200	20241209	23.63	88000	-12.61	20250120	70000	9.86	20250102	122500	-37.22	20240513	62200	23.63	20241209	1.11	N	004490	500	70 억	3686270	N	N	303	N	N
20	20250226	140201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76600	-100	5	-0.13	2855054800	37397	75.53	76800	77900	75800	99700	53700	76700	76344.49	26.33	0	-3557	78633	77666	77033	76066	75433	77350	75750	70	23000	500	56750	100	1	14000000	10724	9.18	0.80	12	0.27	8348.00	95799.00	122500	20240513	-37.47	62200	20241209	23.15	88000	-12.95	20250120	70000	9.43	20250102	122500	-37.47	20240513	62200	23.15	20241209	1.11	N	004490	500	70 억	3686270	N	N	303	N	N
21	20250226	130202	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	75900	-800	5	-1.04	2425521700	31766	64.16	76800	77900	75800	99700	53700	76700	76355.91	26.33	0	-6681	78633	77666	77033	76066	75433	77350	75750	70	23000	500	56750	100	1	14000000	10626	9.09	0.79	12	0.23	8348.00	95799.00	122500	20240513	-38.04	62200	20241209	22.03	88000	-13.75	20250120	70000	8.43	20250102	122500	-38.04	20240513	62200	22.03	20241209	1.11	N	004490	500	70 억	3686270	N	N	303	N	N
22	20250226	120201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76200	-500	5	-0.65	1923990300	25176	50.85	76800	77900	75800	99700	53700	76700	76421.60	26.33	0	-4262	78633	77666	77033	76066	75433	77350	75750	70	23000	500	56750	100	1	14000000	10668	9.13	0.80	12	0.18	8348.00	95799.00	122500	20240513	-37.80	62200	20241209	22.51	88000	-13.41	20250120	70000	8.86	20250102	122500	-37.80	20240513	62200	22.51	20241209	1.11	N	004490	500	70 억	3686270	N	N	303	N	N
23	20250226	110201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76300	-400	5	-0.52	1676677100	21928	44.29	76800	77900	75800	99700	53700	76700	76462.84	26.33	0	-3702	78633	77666	77033	76066	75433	77350	75750	70	23000	500	56750	100	1	14000000	10682	9.14	0.80	12	0.16	8348.00	95799.00	122500	20240513	-37.71	62200	20241209	22.67	88000	-13.30	20250120	70000	9.00	20250102	122500	-37.71	20240513	62200	22.67	20241209	1.11	N	004490	500	70 억	3686270	N	N	303	N	N
24	20250226	100201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76700	0	3	0.00	976300000	12776	25.80	76800	77900	75800	99700	53700	76700	76416.72	26.33	0	-3256	78633	77666	77033	76066	75433	77350	75750	70	23000	500	56750	100	1	14000000	10738	9.19	0.80	12	0.09	8348.00	95799.00	122500	20240513	-37.39	62200	20241209	23.31	88000	-12.84	20250120	70000	9.57	20250102	122500	-37.39	20240513	62200	23.31	20241209	1.11	N	004490	500	70 억	3686270	N	N	303	N	N
25	20250226	090203	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76800	100	2	0.13	8902500	116	0.23	76800	76800	76500	99700	53700	76700	76745.69	26.33	0	14	78633	77666	77033	76066	75433	77350	75750	70	23000	500	56750	100	1	14000000	10752	9.20	0.80	12	0.00	8348.00	95799.00	122500	20240513	-37.31	62200	20241209	23.47	88000	-12.73	20250120	70000	9.71	20250102	122500	-37.31	20240513	62200	23.47	20241209	1.11	N	004490	500	70 억	3686270	N	N	303	N	N
26	20250225	160201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76700	-1400	5	-1.79	3801398500	49466	104.71	77800	78000	76400	101500	54700	78100	76849.62	26.37	0	-16132	79300	78700	77800	77200	76300	79000	77500	70	23400	500	57790	100	1	14000000	10738	9.19	0.80	12	0.35	8348.00	95799.00	122500	20240513	-37.39	62200	20241209	23.31	88000	-12.84	20250120	70000	9.57	20250102	122500	-37.39	20240513	62200	23.31	20241209	1.12	N	004490	500	70 억	3692282	N	N	303	N	N
27	20250225	150201	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76600	-1500	5	-1.92	3494840000	45467	96.24	77800	78000	76400	101500	54700	78100	76865.34	26.37	0	-15262	79300	78700	77800	77200	76300	79000	77500	70	23400	500	57790	100	1	14000000	10724	9.18	0.80	12	0.32	8348.00	95799.00	122500	20240513	-37.47	62200	20241209	23.15	88000	-12.95	20250120	70000	9.43	20250102	122500	-37.47	20240513	62200	23.15	20241209	1.12	N	004490	500	70 억	3692282	N	N	211	N	N
28	20250225	140200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76600	-1500	5	-1.92	2789686200	36253	76.74	77800	78000	76400	101500	54700	78100	76950.40	26.37	0	-12757	79300	78700	77800	77200	76300	79000	77500	70	23400	500	57790	100	1	14000000	10724	9.18	0.80	12	0.26	8348.00	95799.00	122500	20240513	-37.47	62200	20241209	23.15	88000	-12.95	20250120	70000	9.43	20250102	122500	-37.47	20240513	62200	23.15	20241209	1.12	N	004490	500	70 억	3692282	N	N	211	N	N
29	20250225	130200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77200	-900	5	-1.15	2406408200	31260	66.17	77800	78000	76400	101500	54700	78100	76980.32	26.37	0	-10254	79300	78700	77800	77200	76300	79000	77500	70	23400	500	57790	100	1	14000000	10808	9.25	0.81	12	0.22	8348.00	95799.00	122500	20240513	-36.98	62200	20241209	24.12	88000	-12.27	20250120	70000	10.29	20250102	122500	-36.98	20240513	62200	24.12	20241209	1.12	N	004490	500	70 억	3692282	N	N	211	N	N
30	20250225	120200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77100	-1000	5	-1.28	2192489900	28479	60.28	77800	78000	76400	101500	54700	78100	76986.08	26.37	0	-8662	79300	78700	77800	77200	76300	79000	77500	70	23400	500	57790	100	1	14000000	10794	9.24	0.80	12	0.20	8348.00	95799.00	122500	20240513	-37.06	62200	20241209	23.95	88000	-12.39	20250120	70000	10.14	20250102	122500	-37.06	20240513	62200	23.95	20241209	1.12	N	004490	500	70 억	3692282	N	N	211	N	N
31	20250225	110200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77500	-600	5	-0.77	1765683900	22980	48.64	77800	77900	76400	101500	54700	78100	76835.51	26.37	0	-10695	79300	78700	77800	77200	76300	79000	77500	70	23400	500	57790	100	1	14000000	10850	9.28	0.81	12	0.16	8348.00	95799.00	122500	20240513	-36.73	62200	20241209	24.60	88000	-11.93	20250120	70000	10.71	20250102	122500	-36.73	20240513	62200	24.60	20241209	1.12	N	004490	500	70 억	3692282	N	N	211	N	N
32	20250225	100159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76600	-1500	5	-1.92	1275980400	16619	35.18	77800	77900	76400	101500	54700	78100	76778.17	26.37	0	-12070	79300	78700	77800	77200	76300	79000	77500	70	23400	500	57790	100	1	14000000	10724	9.18	0.80	12	0.12	8348.00	95799.00	122500	20240513	-37.47	62200	20241209	23.15	88000	-12.95	20250120	70000	9.43	20250102	122500	-37.47	20240513	62200	23.15	20241209	1.12	N	004490	500	70 억	3692282	N	N	211	N	N
33	20250225	090200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76900	-1200	5	-1.54	60150100	777	1.64	77800	77900	76900	101500	54700	78100	77410.59	26.37	0	-420	79300	78700	77800	77200	76300	79000	77500	70	23400	500	57790	100	1	14000000	10766	9.21	0.80	12	0.01	8348.00	95799.00	122500	20240513	-37.22	62200	20241209	23.63	88000	-12.61	20250120	70000	9.86	20250102	122500	-37.22	20240513	62200	23.63	20241209	1.12	N	004490	500	70 억	3692282	N	N	211	N	N
34	20250224	160159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78100	-400	5	-0.51	3651482300	47178	111.24	77700	78400	76900	102000	55000	78500	77395.64	26.37	0	-7143	81300	79900	79000	77600	76700	79450	77150	70	23500	500	58090	100	1	14000000	10934	9.36	0.82	12	0.34	8348.00	95799.00	122500	20240513	-36.24	62200	20241209	25.56	88000	-11.25	20250120	70000	11.57	20250102	122500	-36.24	20240513	62200	25.56	20241209	1.16	N	004490	500	70 억	3691953	N	N	211	N	N
35	20250224	150159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78000	-500	5	-0.64	3461280900	44740	105.49	77700	78400	76900	102000	55000	78500	77364.32	26.37	0	-7582	81300	79900	79000	77600	76700	79450	77150	70	23500	500	58090	100	1	14000000	10920	9.34	0.81	12	0.32	8348.00	95799.00	122500	20240513	-36.33	62200	20241209	25.40	88000	-11.36	20250120	70000	11.43	20250102	122500	-36.33	20240513	62200	25.40	20241209	1.16	N	004490	500	70 억	3691953	N	N	401	N	N
36	20250224	140159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77400	-1100	5	-1.40	2597027000	33600	79.22	77700	78000	76900	102000	55000	78500	77292.43	26.37	0	-9865	81300	79900	79000	77600	76700	79450	77150	70	23500	500	58090	100	1	14000000	10836	9.27	0.81	12	0.24	8348.00	95799.00	122500	20240513	-36.82	62200	20241209	24.44	88000	-12.05	20250120	70000	10.57	20250102	122500	-36.82	20240513	62200	24.44	20241209	1.16	N	004490	500	70 억	3691953	N	N	401	N	N
37	20250224	130200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77200	-1300	5	-1.66	2020730900	26128	61.61	77700	78000	76900	102000	55000	78500	77339.63	26.37	0	-7577	81300	79900	79000	77600	76700	79450	77150	70	23500	500	58090	100	1	14000000	10808	9.25	0.81	12	0.19	8348.00	95799.00	122500	20240513	-36.98	62200	20241209	24.12	88000	-12.27	20250120	70000	10.29	20250102	122500	-36.98	20240513	62200	24.12	20241209	1.16	N	004490	500	70 억	3691953	N	N	401	N	N
38	20250224	120159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77100	-1400	5	-1.78	1515032200	19587	46.18	77700	78000	76900	102000	55000	78500	77348.81	26.37	0	-6750	81300	79900	79000	77600	76700	79450	77150	70	23500	500	58090	100	1	14000000	10794	9.24	0.80	12	0.14	8348.00	95799.00	122500	20240513	-37.06	62200	20241209	23.95	88000	-12.39	20250120	70000	10.14	20250102	122500	-37.06	20240513	62200	23.95	20241209	1.16	N	004490	500	70 억	3691953	N	N	401	N	N
39	20250224	110159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77100	-1400	5	-1.78	1250350700	16151	38.08	77700	78000	77000	102000	55000	78500	77416.24	26.37	0	-6356	81300	79900	79000	77600	76700	79450	77150	70	23500	500	58090	100	1	14000000	10794	9.24	0.80	12	0.12	8348.00	95799.00	122500	20240513	-37.06	62200	20241209	23.95	88000	-12.39	20250120	70000	10.14	20250102	122500	-37.06	20240513	62200	23.95	20241209	1.16	N	004490	500	70 억	3691953	N	N	401	N	N
40	20250224	100159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77500	-1000	5	-1.27	681072000	8786	20.72	77700	78000	77200	102000	55000	78500	77517.76	26.37	0	-2505	81300	79900	79000	77600	76700	79450	77150	70	23500	500	58090	100	1	14000000	10850	9.28	0.81	12	0.06	8348.00	95799.00	122500	20240513	-36.73	62200	20241209	24.60	88000	-11.93	20250120	70000	10.71	20250102	122500	-36.73	20240513	62200	24.60	20241209	1.16	N	004490	500	70 억	3691953	N	N	401	N	N
41	20250224	090200	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77400	-1100	5	-1.40	66964700	864	2.04	77700	77900	77300	102000	55000	78500	77504.29	26.37	0	-357	81300	79900	79000	77600	76700	79450	77150	70	23500	500	58090	100	1	14000000	10836	9.27	0.81	12	0.01	8348.00	95799.00	122500	20240513	-36.82	62200	20241209	24.44	88000	-12.05	20250120	70000	10.57	20250102	122500	-36.82	20240513	62200	24.44	20241209	1.16	N	004490	500	70 억	3691953	N	N	401	N	N
42	20250221	160158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78500	200	2	0.26	3335077500	42230	55.42	78800	80400	78100	101700	54900	78300	78977.31	26.36	0	-914	80633	79466	77733	76566	74833	79750	76850	70	23400	500	57940	100	1	14000000	10990	9.40	0.82	12	0.30	8348.00	95799.00	122500	20240513	-35.92	62200	20241209	26.21	88000	-10.80	20250120	70000	12.14	20250102	122500	-35.92	20240513	62200	26.21	20241209	1.22	N	004490	500	70 억	3690757	N	N	401	N	N
43	20250221	150159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78500	200	2	0.26	2980399700	37707	49.48	78800	80400	78100	101700	54900	78300	79042.54	26.36	0	985	80633	79466	77733	76566	74833	79750	76850	70	23400	500	57940	100	1	14000000	10990	9.40	0.82	12	0.27	8348.00	95799.00	122500	20240513	-35.92	62200	20241209	26.21	88000	-10.80	20250120	70000	12.14	20250102	122500	-35.92	20240513	62200	26.21	20241209	1.22	N	004490	500	70 억	3690757	N	N	182	N	N
44	20250221	140159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78500	200	2	0.26	2569945600	32474	42.62	78800	80400	78100	101700	54900	78300	79140.55	26.36	0	2706	80633	79466	77733	76566	74833	79750	76850	70	23400	500	57940	100	1	14000000	10990	9.40	0.82	12	0.23	8348.00	95799.00	122500	20240513	-35.92	62200	20241209	26.21	88000	-10.80	20250120	70000	12.14	20250102	122500	-35.92	20240513	62200	26.21	20241209	1.22	N	004490	500	70 억	3690757	N	N	182	N	N
45	20250221	130158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78600	300	2	0.38	2358089200	29775	39.08	78800	80400	78100	101700	54900	78300	79199.28	26.36	0	4069	80633	79466	77733	76566	74833	79750	76850	70	23400	500	57940	100	1	14000000	11004	9.42	0.82	12	0.21	8348.00	95799.00	122500	20240513	-35.84	62200	20241209	26.37	88000	-10.68	20250120	70000	12.29	20250102	122500	-35.84	20240513	62200	26.37	20241209	1.22	N	004490	500	70 억	3690757	N	N	182	N	N
46	20250221	120159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79200	900	2	1.15	2117741500	26724	35.07	78800	80400	78100	101700	54900	78300	79247.66	26.36	0	4155	80633	79466	77733	76566	74833	79750	76850	70	23400	500	57940	100	1	14000000	11088	9.49	0.83	12	0.19	8348.00	95799.00	122500	20240513	-35.35	62200	20241209	27.33	88000	-10.00	20250120	70000	13.14	20250102	122500	-35.35	20240513	62200	27.33	20241209	1.22	N	004490	500	70 억	3690757	N	N	182	N	N
47	20250221	110159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79200	900	2	1.15	1799821300	22709	29.80	78800	80400	78100	101700	54900	78300	79259.11	26.36	0	2313	80633	79466	77733	76566	74833	79750	76850	70	23400	500	57940	100	1	14000000	11088	9.49	0.83	12	0.16	8348.00	95799.00	122500	20240513	-35.35	62200	20241209	27.33	88000	-10.00	20250120	70000	13.14	20250102	122500	-35.35	20240513	62200	27.33	20241209	1.22	N	004490	500	70 억	3690757	N	N	182	N	N
48	20250221	100159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79100	800	2	1.02	1450452600	18287	24.00	78800	80400	78100	101700	54900	78300	79320.35	26.36	0	2433	80633	79466	77733	76566	74833	79750	76850	70	23400	500	57940	100	1	14000000	11074	9.48	0.83	12	0.13	8348.00	95799.00	122500	20240513	-35.43	62200	20241209	27.17	88000	-10.11	20250120	70000	13.00	20250102	122500	-35.43	20240513	62200	27.17	20241209	1.22	N	004490	500	70 억	3690757	N	N	182	N	N
49	20250221	090159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79800	1500	2	1.92	345855200	4353	5.71	78800	79900	78800	101700	54900	78300	79472.90	26.36	0	1434	80633	79466	77733	76566	74833	79750	76850	70	23400	500	57940	100	1	14000000	11172	9.56	0.83	12	0.03	8348.00	95799.00	122500	20240513	-34.86	62200	20241209	28.30	88000	-9.32	20250120	70000	14.00	20250102	122500	-34.86	20240513	62200	28.30	20241209	1.22	N	004490	500	70 억	3690757	N	N	182	N	N
50	20250220	160158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78300	-300	5	-0.38	5879745300	76158	167.07	78300	78900	76000	102100	55100	78600	77203.59	26.37	0	-90	80333	79466	78833	77966	77333	79900	78400	70	23500	500	58160	100	1	14000000	10962	9.38	0.82	12	0.54	8348.00	95799.00	122500	20240513	-36.08	62200	20241209	25.88	88000	-11.02	20250120	70000	11.86	20250102	122500	-36.08	20240513	62200	25.88	20241209	1.21	N	004490	500	70 억	3691254	N	N	182	N	N
51	20250220	150158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78200	-400	5	-0.51	5521148700	71572	157.01	78300	78900	76000	102100	55100	78600	77141.18	26.37	0	289	80333	79466	78833	77966	77333	79900	78400	70	23500	500	58160	100	1	14000000	10948	9.37	0.82	12	0.51	8348.00	95799.00	122500	20240513	-36.16	62200	20241209	25.72	88000	-11.14	20250120	70000	11.71	20250102	122500	-36.16	20240513	62200	25.72	20241209	1.21	N	004490	500	70 억	3691254	N	N	155	N	N
52	20250220	140159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78500	-100	5	-0.13	5045798500	65488	143.66	78300	78900	76000	102100	55100	78600	77049.21	26.37	0	1434	80333	79466	78833	77966	77333	79900	78400	70	23500	500	58160	100	1	14000000	10990	9.40	0.82	12	0.47	8348.00	95799.00	122500	20240513	-35.92	62200	20241209	26.21	88000	-10.80	20250120	70000	12.14	20250102	122500	-35.92	20240513	62200	26.21	20241209	1.21	N	004490	500	70 억	3691254	N	N	155	N	N
53	20250220	130158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77700	-900	5	-1.15	4140232000	53885	118.21	78300	78500	76000	102100	55100	78600	76834.59	26.37	0	-1893	80333	79466	78833	77966	77333	79900	78400	70	23500	500	58160	100	1	14000000	10878	9.31	0.81	12	0.38	8348.00	95799.00	122500	20240513	-36.57	62200	20241209	24.92	88000	-11.70	20250120	70000	11.00	20250102	122500	-36.57	20240513	62200	24.92	20241209	1.21	N	004490	500	70 억	3691254	N	N	155	N	N
54	20250220	120158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77900	-700	5	-0.89	3881306600	50553	110.90	78300	78500	76000	102100	55100	78600	76776.98	26.37	0	-815	80333	79466	78833	77966	77333	79900	78400	70	23500	500	58160	100	1	14000000	10906	9.33	0.81	12	0.36	8348.00	95799.00	122500	20240513	-36.41	62200	20241209	25.24	88000	-11.48	20250120	70000	11.29	20250102	122500	-36.41	20240513	62200	25.24	20241209	1.21	N	004490	500	70 억	3691254	N	N	155	N	N
55	20250220	110158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77100	-1500	5	-1.91	3575141400	46608	102.25	78300	78500	76000	102100	55100	78600	76706.60	26.37	0	-332	80333	79466	78833	77966	77333	79900	78400	70	23500	500	58160	100	1	14000000	10794	9.24	0.80	12	0.33	8348.00	95799.00	122500	20240513	-37.06	62200	20241209	23.95	88000	-12.39	20250120	70000	10.14	20250102	122500	-37.06	20240513	62200	23.95	20241209	1.21	N	004490	500	70 억	3691254	N	N	155	N	N
56	20250220	100158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76500	-2100	5	-2.67	2931971100	38250	83.91	78300	78500	76000	102100	55100	78600	76652.84	26.37	0	-3685	80333	79466	78833	77966	77333	79900	78400	70	23500	500	58160	100	1	14000000	10710	9.16	0.80	12	0.27	8348.00	95799.00	122500	20240513	-37.55	62200	20241209	22.99	88000	-13.07	20250120	70000	9.29	20250102	122500	-37.55	20240513	62200	22.99	20241209	1.21	N	004490	500	70 억	3691254	N	N	155	N	N
57	20250220	090159	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77400	-1200	5	-1.53	208740600	2686	5.89	78300	78500	77300	102100	55100	78600	77714.30	26.37	0	-1248	80333	79466	78833	77966	77333	79900	78400	70	23500	500	58160	100	1	14000000	10836	9.27	0.81	12	0.02	8348.00	95799.00	122500	20240513	-36.82	62200	20241209	24.44	88000	-12.05	20250120	70000	10.57	20250102	122500	-36.82	20240513	62200	24.44	20241209	1.21	N	004490	500	70 억	3691254	N	N	155	N	N
58	20250219	160157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78600	300	2	0.38	3587898000	45430	69.72	78300	79700	78200	101700	54900	78300	78977.68	26.30	0	9335	80966	79632	78866	77532	76766	79250	77150	70	23400	500	57940	100	1	14000000	11004	9.42	0.82	12	0.32	8348.00	95799.00	122500	20240513	-35.84	62200	20241209	26.37	88000	-10.68	20250120	70000	12.29	20250102	122500	-35.84	20240513	62200	26.37	20241209	1.19	N	004490	500	70 억	3682012	N	N	155	N	N
59	20250219	150158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78700	400	2	0.51	3007054800	38035	58.37	78300	79700	78200	101700	54900	78300	79060.20	26.30	0	8410	80966	79632	78866	77532	76766	79250	77150	70	23400	500	57940	100	1	14000000	11018	9.43	0.82	12	0.27	8348.00	95799.00	122500	20240513	-35.76	62200	20241209	26.53	88000	-10.57	20250120	70000	12.43	20250102	122500	-35.76	20240513	62200	26.53	20241209	1.19	N	004490	500	70 억	3682012	N	N	219	N	N
60	20250219	140157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79400	1100	2	1.40	2159590100	27283	41.87	78300	79700	78200	101700	54900	78300	79155.16	26.30	0	7675	80966	79632	78866	77532	76766	79250	77150	70	23400	500	57940	100	1	14000000	11116	9.51	0.83	12	0.19	8348.00	95799.00	122500	20240513	-35.18	62200	20241209	27.65	88000	-9.77	20250120	70000	13.43	20250102	122500	-35.18	20240513	62200	27.65	20241209	1.19	N	004490	500	70 억	3682012	N	N	219	N	N
61	20250219	130157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79200	900	2	1.15	1384840700	17504	26.86	78300	79700	78200	101700	54900	78300	79115.67	26.30	0	3594	80966	79632	78866	77532	76766	79250	77150	70	23400	500	57940	100	1	14000000	11088	9.49	0.83	12	0.13	8348.00	95799.00	122500	20240513	-35.35	62200	20241209	27.33	88000	-10.00	20250120	70000	13.14	20250102	122500	-35.35	20240513	62200	27.33	20241209	1.19	N	004490	500	70 억	3682012	N	N	219	N	N
62	20250219	120157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79500	1200	2	1.53	1271939100	16081	24.68	78300	79700	78200	101700	54900	78300	79095.77	26.30	0	3536	80966	79632	78866	77532	76766	79250	77150	70	23400	500	57940	100	1	14000000	11130	9.52	0.83	12	0.11	8348.00	95799.00	122500	20240513	-35.10	62200	20241209	27.81	88000	-9.66	20250120	70000	13.57	20250102	122500	-35.10	20240513	62200	27.81	20241209	1.19	N	004490	500	70 억	3682012	N	N	219	N	N
63	20250219	110158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79400	1100	2	1.40	965365800	12218	18.75	78300	79700	78200	101700	54900	78300	79011.77	26.30	0	1759	80966	79632	78866	77532	76766	79250	77150	70	23400	500	57940	100	1	14000000	11116	9.51	0.83	12	0.09	8348.00	95799.00	122500	20240513	-35.18	62200	20241209	27.65	88000	-9.77	20250120	70000	13.43	20250102	122500	-35.18	20240513	62200	27.65	20241209	1.19	N	004490	500	70 억	3682012	N	N	219	N	N
64	20250219	100157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79200	900	2	1.15	559027100	7081	10.87	78300	79700	78200	101700	54900	78300	78947.48	26.30	0	776	80966	79632	78866	77532	76766	79250	77150	70	23400	500	57940	100	1	14000000	11088	9.49	0.83	12	0.05	8348.00	95799.00	122500	20240513	-35.35	62200	20241209	27.33	88000	-10.00	20250120	70000	13.14	20250102	122500	-35.35	20240513	62200	27.33	20241209	1.19	N	004490	500	70 억	3682012	N	N	219	N	N
65	20250219	090158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78200	-100	5	-0.13	51521700	658	1.01	78300	78400	78200	101700	54900	78300	78300.46	26.30	0	-168	80966	79632	78866	77532	76766	79250	77150	70	23400	500	57940	100	1	14000000	10948	9.37	0.82	12	0.00	8348.00	95799.00	122500	20240513	-36.16	62200	20241209	25.72	88000	-11.14	20250120	70000	11.71	20250102	122500	-36.16	20240513	62200	25.72	20241209	1.19	N	004490	500	70 억	3682012	N	N	219	N	N
66	20250218	160157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78300	-1900	5	-2.37	5047979200	64194	89.50	80200	80200	78100	104200	56200	80200	78637.31	26.42	0	-11804	82400	81300	79100	78000	75800	81850	78550	70	24000	500	59340	100	1	14000000	10962	9.38	0.82	12	0.46	8348.00	95799.00	122500	20240513	-36.08	58600	20240205	33.62	88000	-11.02	20250120	70000	11.86	20250102	122500	-36.08	20240513	62200	25.88	20241209	1.16	N	004490	500	70 억	3699490	N	N	219	N	N
67	20250218	150157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78400	-1800	5	-2.24	4294172700	54564	76.07	80200	80200	78100	104200	56200	80200	78699.74	26.42	0	-10486	82400	81300	79100	78000	75800	81850	78550	70	24000	500	59340	100	1	14000000	10976	9.39	0.82	12	0.39	8348.00	95799.00	122500	20240513	-36.00	58600	20240205	33.79	88000	-10.91	20250120	70000	12.00	20250102	122500	-36.00	20240513	62200	26.05	20241209	1.16	N	004490	500	70 억	3699490	N	N	263	N	N
68	20250218	140158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78300	-1900	5	-2.37	3525291600	44757	62.40	80200	80200	78100	104200	56200	80200	78765.15	26.42	0	-8897	82400	81300	79100	78000	75800	81850	78550	70	24000	500	59340	100	1	14000000	10962	9.38	0.82	12	0.32	8348.00	95799.00	122500	20240513	-36.08	58600	20240205	33.62	88000	-11.02	20250120	70000	11.86	20250102	122500	-36.08	20240513	62200	25.88	20241209	1.16	N	004490	500	70 억	3699490	N	N	263	N	N
69	20250218	130157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79000	-1200	5	-1.50	2821753700	35817	49.93	80200	80200	78100	104200	56200	80200	78782.53	26.42	0	-7051	82400	81300	79100	78000	75800	81850	78550	70	24000	500	59340	100	1	14000000	11060	9.46	0.82	12	0.26	8348.00	95799.00	122500	20240513	-35.51	58600	20240205	34.81	88000	-10.23	20250120	70000	12.86	20250102	122500	-35.51	20240513	62200	27.01	20241209	1.16	N	004490	500	70 억	3699490	N	N	263	N	N
70	20250218	120157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79000	-1200	5	-1.50	2386896500	30304	42.25	80200	80200	78100	104200	56200	80200	78765.06	26.42	0	-6163	82400	81300	79100	78000	75800	81850	78550	70	24000	500	59340	100	1	14000000	11060	9.46	0.82	12	0.22	8348.00	95799.00	122500	20240513	-35.51	58600	20240205	34.81	88000	-10.23	20250120	70000	12.86	20250102	122500	-35.51	20240513	62200	27.01	20241209	1.16	N	004490	500	70 억	3699490	N	N	263	N	N
71	20250218	110158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78500	-1700	5	-2.12	1768206600	22453	31.30	80200	80200	78100	104200	56200	80200	78751.46	26.42	0	-8482	82400	81300	79100	78000	75800	81850	78550	70	24000	500	59340	100	1	14000000	10990	9.40	0.82	12	0.16	8348.00	95799.00	122500	20240513	-35.92	58600	20240205	33.96	88000	-10.80	20250120	70000	12.14	20250102	122500	-35.92	20240513	62200	26.21	20241209	1.16	N	004490	500	70 억	3699490	N	N	263	N	N
72	20250218	100157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78900	-1300	5	-1.62	820579800	10364	14.45	80200	80200	78700	104200	56200	80200	79175.97	26.42	0	-5175	82400	81300	79100	78000	75800	81850	78550	70	24000	500	59340	100	1	14000000	11046	9.45	0.82	12	0.07	8348.00	95799.00	122500	20240513	-35.59	58600	20240205	34.64	88000	-10.34	20250120	70000	12.71	20250102	122500	-35.59	20240513	62200	26.85	20241209	1.16	N	004490	500	70 억	3699490	N	N	263	N	N
73	20250218	090157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79300	-900	5	-1.12	40845400	513	0.72	80200	80200	79300	104200	56200	80200	79620.66	26.42	0	-212	82400	81300	79100	78000	75800	81850	78550	70	24000	500	59340	100	1	14000000	11102	9.50	0.83	12	0.00	8348.00	95799.00	122500	20240513	-35.27	58600	20240205	35.32	88000	-9.89	20250120	70000	13.29	20250102	122500	-35.27	20240513	62200	27.49	20241209	1.16	N	004490	500	70 억	3699490	N	N	263	N	N
74	20250217	160157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	80200	1600	2	2.04	5659422500	71713	138.39	78500	80200	76900	102100	55100	78600	78915.38	26.36	0	8564	80733	79666	78833	77766	76933	79250	77350	70	23500	500	58160	100	1	14000000	11228	9.61	0.84	12	0.51	8348.00	95799.00	122500	20240513	-34.53	58600	20240202	36.86	88000	-8.86	20250120	70000	14.57	20250102	122500	-34.53	20240513	62200	28.94	20241209	1.14	N	004490	500	70 억	3690612	N	N	263	N	N
75	20250217	150158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79700	1100	2	1.40	5124972600	65025	125.48	78500	80000	76900	102100	55100	78600	78815.45	26.36	0	8533	80733	79666	78833	77766	76933	79250	77350	70	23500	500	58160	100	1	14000000	11158	9.55	0.83	12	0.46	8348.00	95799.00	122500	20240513	-34.94	58600	20240202	36.01	88000	-9.43	20250120	70000	13.86	20250102	122500	-34.94	20240513	62200	28.14	20241209	1.14	N	004490	500	70 억	3690612	N	N	415	N	N
76	20250217	140157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79900	1300	2	1.65	4674358200	59372	114.57	78500	80000	76900	102100	55100	78600	78730.03	26.36	0	9127	80733	79666	78833	77766	76933	79250	77350	70	23500	500	58160	100	1	14000000	11186	9.57	0.83	12	0.42	8348.00	95799.00	122500	20240513	-34.78	58600	20240202	36.35	88000	-9.20	20250120	70000	14.14	20250102	122500	-34.78	20240513	62200	28.46	20241209	1.14	N	004490	500	70 억	3690612	N	N	415	N	N
77	20250217	130158	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79100	500	2	0.64	3447644500	43902	84.72	78500	79800	76900	102100	55100	78600	78530.45	26.36	0	4117	80733	79666	78833	77766	76933	79250	77350	70	23500	500	58160	100	1	14000000	11074	9.48	0.83	12	0.31	8348.00	95799.00	122500	20240513	-35.43	58600	20240202	34.98	88000	-10.11	20250120	70000	13.00	20250102	122500	-35.43	20240513	62200	27.17	20241209	1.14	N	004490	500	70 억	3690612	N	N	415	N	N
78	20250217	120157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79600	1000	2	1.27	3044157200	38824	74.92	78500	79800	76900	102100	55100	78600	78409.11	26.36	0	6643	80733	79666	78833	77766	76933	79250	77350	70	23500	500	58160	100	1	14000000	11144	9.54	0.83	12	0.28	8348.00	95799.00	122500	20240513	-35.02	58600	20240202	35.84	88000	-9.55	20250120	70000	13.71	20250102	122500	-35.02	20240513	62200	27.97	20241209	1.14	N	004490	500	70 억	3690612	N	N	415	N	N
79	20250217	110157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79500	900	2	1.15	2653069800	33911	65.44	78500	79800	76900	102100	55100	78600	78236.15	26.36	0	7042	80733	79666	78833	77766	76933	79250	77350	70	23500	500	58160	100	1	14000000	11130	9.52	0.83	12	0.24	8348.00	95799.00	122500	20240513	-35.10	58600	20240202	35.67	88000	-9.66	20250120	70000	13.57	20250102	122500	-35.10	20240513	62200	27.81	20241209	1.14	N	004490	500	70 억	3690612	N	N	415	N	N
80	20250217	100157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79300	700	2	0.89	2045684500	26264	50.68	78500	79500	76900	102100	55100	78600	77889.03	26.36	0	5818	80733	79666	78833	77766	76933	79250	77350	70	23500	500	58160	100	1	14000000	11102	9.50	0.83	12	0.19	8348.00	95799.00	122500	20240513	-35.27	58600	20240202	35.32	88000	-9.89	20250120	70000	13.29	20250102	122500	-35.27	20240513	62200	27.49	20241209	1.14	N	004490	500	70 억	3690612	N	N	415	N	N
81	20250217	090157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78200	-400	5	-0.51	51917000	664	1.28	78500	78500	77800	102100	55100	78600	78181.96	26.36	0	-365	80733	79666	78833	77766	76933	79250	77350	70	23500	500	58160	100	1	14000000	10948	9.37	0.82	12	0.00	8348.00	95799.00	122500	20240513	-36.16	58600	20240202	33.45	88000	-11.14	20250120	70000	11.71	20250102	122500	-36.16	20240513	62200	25.72	20241209	1.14	N	004490	500	70 억	3690612	N	N	415	N	N
82	20250214	160156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78600	-1000	5	-1.26	4036158100	51127	113.16	79600	79900	78000	103400	55800	79600	78943.60	26.37	0	-166	81800	80700	80100	79000	78400	80400	78700	70	23800	500	58900	100	1	14000000	11004	9.42	0.82	12	0.37	8348.00	95799.00	122500	20240513	-35.84	57000	20240201	37.89	88000	-10.68	20250120	70000	12.29	20250102	122500	-35.84	20240513	62200	26.37	20241209	1.19	N	004490	500	70 억	3692144	N	N	415	N	N
83	20250214	150156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78400	-1200	5	-1.51	3584716900	45380	100.44	79600	79900	78000	103400	55800	79600	78993.00	26.37	0	900	81800	80700	80100	79000	78400	80400	78700	70	23800	500	58900	100	1	14000000	10976	9.39	0.82	12	0.32	8348.00	95799.00	122500	20240513	-36.00	57000	20240201	37.54	88000	-10.91	20250120	70000	12.00	20250102	122500	-36.00	20240513	62200	26.05	20241209	1.19	N	004490	500	70 억	3692144	N	N	90	N	N
84	20250214	140157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79100	-500	5	-0.63	2977737700	37682	83.40	79600	79900	78000	103400	55800	79600	79022.45	26.37	0	1021	81800	80700	80100	79000	78400	80400	78700	70	23800	500	58900	100	1	14000000	11074	9.48	0.83	12	0.27	8348.00	95799.00	122500	20240513	-35.43	57000	20240201	38.77	88000	-10.11	20250120	70000	13.00	20250102	122500	-35.43	20240513	62200	27.17	20241209	1.19	N	004490	500	70 억	3692144	N	N	90	N	N
85	20250214	130157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79700	100	2	0.13	2737866300	34656	76.70	79600	79900	78000	103400	55800	79600	79000.81	26.37	0	1440	81800	80700	80100	79000	78400	80400	78700	70	23800	500	58900	100	1	14000000	11158	9.55	0.83	12	0.25	8348.00	95799.00	122500	20240513	-34.94	57000	20240201	39.82	88000	-9.43	20250120	70000	13.86	20250102	122500	-34.94	20240513	62200	28.14	20241209	1.19	N	004490	500	70 억	3692144	N	N	90	N	N
86	20250214	120156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79500	-100	5	-0.13	2468515100	31274	69.22	79600	79900	78000	103400	55800	79600	78931.35	26.37	0	481	81800	80700	80100	79000	78400	80400	78700	70	23800	500	58900	100	1	14000000	11130	9.52	0.83	12	0.22	8348.00	95799.00	122500	20240513	-35.10	57000	20240201	39.47	88000	-9.66	20250120	70000	13.57	20250102	122500	-35.10	20240513	62200	27.81	20241209	1.19	N	004490	500	70 억	3692144	N	N	90	N	N
87	20250214	110156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79100	-500	5	-0.63	2164456500	27445	60.74	79600	79900	78000	103400	55800	79600	78864.60	26.37	0	-1066	81800	80700	80100	79000	78400	80400	78700	70	23800	500	58900	100	1	14000000	11074	9.48	0.83	12	0.20	8348.00	95799.00	122500	20240513	-35.43	57000	20240201	38.77	88000	-10.11	20250120	70000	13.00	20250102	122500	-35.43	20240513	62200	27.17	20241209	1.19	N	004490	500	70 억	3692144	N	N	90	N	N
88	20250214	100156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78400	-1200	5	-1.51	1773797200	22501	49.80	79600	79900	78000	103400	55800	79600	78831.11	26.37	0	-3030	81800	80700	80100	79000	78400	80400	78700	70	23800	500	58900	100	1	14000000	10976	9.39	0.82	12	0.16	8348.00	95799.00	122500	20240513	-36.00	57000	20240201	37.54	88000	-10.91	20250120	70000	12.00	20250102	122500	-36.00	20240513	62200	26.05	20241209	1.19	N	004490	500	70 억	3692144	N	N	90	N	N
89	20250214	090157	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79500	-100	5	-0.13	17265700	217	0.48	79600	79900	79200	103400	55800	79600	79561.14	26.37	0	-18	81800	80700	80100	79000	78400	80400	78700	70	23800	500	58900	100	1	14000000	11130	9.52	0.83	12	0.00	8348.00	95799.00	122500	20240513	-35.10	57000	20240201	39.47	88000	-9.66	20250120	70000	13.57	20250102	122500	-35.10	20240513	62200	27.81	20241209	1.19	N	004490	500	70 억	3692144	N	N	90	N	N
90	20250213	160156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79600	100	2	0.13	3590724900	44725	62.68	80200	81200	79500	103300	55700	79500	80293.57	26.38	-384	1794	82166	80832	79266	77932	76366	81500	78600	70	23800	500	58830	100	1	14000000	11144	9.54	0.83	12	0.32	8348.00	95799.00	122500	20240513	-35.02	56300	20240131	41.39	88000	-9.55	20250120	70000	13.71	20250102	122500	-35.02	20240513	62200	27.97	20241209	1.17	N	004490	500	70 억	3693361	N	N	90	N	N
91	20250213	150155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79900	400	2	0.50	2669187800	33154	46.46	80200	81200	79800	103300	55700	79500	80508.77	26.38	-384	-1399	82166	80832	79266	77932	76366	81500	78600	70	23800	500	58830	100	1	14000000	11186	9.57	0.83	12	0.24	8348.00	95799.00	122500	20240513	-34.78	56300	20240131	41.92	88000	-9.20	20250120	70000	14.14	20250102	122500	-34.78	20240513	62200	28.46	20241209	1.17	N	004490	500	70 억	3693361	N	N	120	N	N
92	20250213	140156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	80300	800	2	1.01	2470195000	30672	42.99	80200	81200	79800	103300	55700	79500	80535.83	26.38	-384	-1619	82166	80832	79266	77932	76366	81500	78600	70	23800	500	58830	100	1	14000000	11242	9.62	0.84	12	0.22	8348.00	95799.00	122500	20240513	-34.45	56300	20240131	42.63	88000	-8.75	20250120	70000	14.71	20250102	122500	-34.45	20240513	62200	29.10	20241209	1.17	N	004490	500	70 억	3693361	N	N	120	N	N
93	20250213	130155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	80400	900	2	1.13	2027880700	25152	35.25	80200	81200	79800	103300	55700	79500	80625.03	26.38	-384	-513	82166	80832	79266	77932	76366	81500	78600	70	23800	500	58830	100	1	14000000	11256	9.63	0.84	12	0.18	8348.00	95799.00	122500	20240513	-34.37	56300	20240131	42.81	88000	-8.64	20250120	70000	14.86	20250102	122500	-34.37	20240513	62200	29.26	20241209	1.17	N	004490	500	70 억	3693361	N	N	120	N	N
94	20250213	120155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	80600	1100	2	1.38	1782278700	22101	30.97	80200	81200	79800	103300	55700	79500	80642.45	26.38	-384	846	82166	80832	79266	77932	76366	81500	78600	70	23800	500	58830	100	1	14000000	11284	9.66	0.84	12	0.16	8348.00	95799.00	122500	20240513	-34.20	56300	20240131	43.16	88000	-8.41	20250120	70000	15.14	20250102	122500	-34.20	20240513	62200	29.58	20241209	1.17	N	004490	500	70 억	3693361	N	N	120	N	N
95	20250213	110155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	80700	1200	2	1.51	1638186300	20314	28.47	80200	81200	79800	103300	55700	79500	80643.22	26.38	-384	1121	82166	80832	79266	77932	76366	81500	78600	70	23800	500	58830	100	1	14000000	11298	9.67	0.84	12	0.15	8348.00	95799.00	122500	20240513	-34.12	56300	20240131	43.34	88000	-8.30	20250120	70000	15.29	20250102	122500	-34.12	20240513	62200	29.74	20241209	1.17	N	004490	500	70 억	3693361	N	N	120	N	N
96	20250213	100156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	80400	900	2	1.13	1007296000	12505	17.53	80200	81200	79800	103300	55700	79500	80551.46	26.38	-384	392	82166	80832	79266	77932	76366	81500	78600	70	23800	500	58830	100	1	14000000	11256	9.63	0.84	12	0.09	8348.00	95799.00	122500	20240513	-34.37	56300	20240131	42.81	88000	-8.64	20250120	70000	14.86	20250102	122500	-34.37	20240513	62200	29.26	20241209	1.17	N	004490	500	70 억	3693361	N	N	120	N	N
97	20250213	090155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	80100	600	2	0.75	128539500	1600	2.24	80200	80700	80100	103300	55700	79500	80337.19	26.38	-384	32	82166	80832	79266	77932	76366	81500	78600	70	23800	500	58830	100	1	14000000	11214	9.60	0.84	12	0.01	8348.00	95799.00	122500	20240513	-34.61	56300	20240131	42.27	88000	-8.98	20250120	70000	14.43	20250102	122500	-34.61	20240513	62200	28.78	20241209	1.17	N	004490	500	70 억	3693361	N	N	120	N	N
98	20250212	160155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79500	1200	2	1.53	5651269500	71041	45.29	78400	80600	77700	101700	54900	78300	79551.52	26.34	0	8621	81233	79766	78733	77266	76233	79250	76750	70	23400	500	57940	100	1	14000000	11130	9.52	0.83	12	0.51	8348.00	95799.00	122500	20240513	-35.10	56100	20240130	41.71	88000	-9.66	20250120	70000	13.57	20250102	122500	-35.10	20240513	62200	27.81	20241209	1.27	N	004490	500	70 억	3687566	N	N	120	N	N
99	20250212	150155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79700	1400	2	1.79	5276152900	66325	42.29	78400	80600	77700	101700	54900	78300	79551.95	26.34	0	8795	81233	79766	78733	77266	76233	79250	76750	70	23400	500	57940	100	1	14000000	11158	9.55	0.83	12	0.47	8348.00	95799.00	122500	20240513	-34.94	56100	20240130	42.07	88000	-9.43	20250120	70000	13.86	20250102	122500	-34.94	20240513	62200	28.14	20241209	1.27	N	004490	500	70 억	3687566	N	N	7	N	N
100	20250212	140154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	80100	1800	2	2.30	4673034700	58769	37.47	78400	80600	77700	101700	54900	78300	79517.46	26.34	0	10002	81233	79766	78733	77266	76233	79250	76750	70	23400	500	57940	100	1	14000000	11214	9.60	0.84	12	0.42	8348.00	95799.00	122500	20240513	-34.61	56100	20240130	42.78	88000	-8.98	20250120	70000	14.43	20250102	122500	-34.61	20240513	62200	28.78	20241209	1.27	N	004490	500	70 억	3687566	N	N	7	N	N
101	20250212	130155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	80400	2100	2	2.68	4336495400	54574	34.80	78400	80600	77700	101700	54900	78300	79463.05	26.34	0	11134	81233	79766	78733	77266	76233	79250	76750	70	23400	500	57940	100	1	14000000	11256	9.63	0.84	12	0.39	8348.00	95799.00	122500	20240513	-34.37	56100	20240130	43.32	88000	-8.64	20250120	70000	14.86	20250102	122500	-34.37	20240513	62200	29.26	20241209	1.27	N	004490	500	70 억	3687566	N	N	7	N	N
102	20250212	120155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79400	1100	2	1.40	3526769900	44454	28.34	78400	80500	77700	101700	54900	78300	79337.69	26.34	0	6095	81233	79766	78733	77266	76233	79250	76750	70	23400	500	57940	100	1	14000000	11116	9.51	0.83	12	0.32	8348.00	95799.00	122500	20240513	-35.18	56100	20240130	41.53	88000	-9.77	20250120	70000	13.43	20250102	122500	-35.18	20240513	62200	27.65	20241209	1.27	N	004490	500	70 억	3687566	N	N	7	N	N
103	20250212	110155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79600	1300	2	1.66	3060103800	38579	24.60	78400	80500	77700	101700	54900	78300	79323.21	26.34	0	8144	81233	79766	78733	77266	76233	79250	76750	70	23400	500	57940	100	1	14000000	11144	9.54	0.83	12	0.28	8348.00	95799.00	122500	20240513	-35.02	56100	20240130	41.89	88000	-9.55	20250120	70000	13.71	20250102	122500	-35.02	20240513	62200	27.97	20241209	1.27	N	004490	500	70 억	3687566	N	N	7	N	N
104	20250212	100155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79600	1300	2	1.66	1499170200	19038	12.14	78400	79600	77700	101700	54900	78300	78748.65	26.34	0	5365	81233	79766	78733	77266	76233	79250	76750	70	23400	500	57940	100	1	14000000	11144	9.54	0.83	12	0.14	8348.00	95799.00	122500	20240513	-35.02	56100	20240130	41.89	88000	-9.55	20250120	70000	13.71	20250102	122500	-35.02	20240513	62200	27.97	20241209	1.27	N	004490	500	70 억	3687566	N	N	7	N	N
105	20250212	090156	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77700	-600	5	-0.77	91441800	1169	0.75	78400	78500	77700	101700	54900	78300	78214.65	26.34	0	-461	81233	79766	78733	77266	76233	79250	76750	70	23400	500	57940	100	1	14000000	10878	9.31	0.81	12	0.01	8348.00	95799.00	122500	20240513	-36.57	56100	20240130	38.50	88000	-11.70	20250120	70000	11.00	20250102	122500	-36.57	20240513	62200	24.92	20241209	1.27	N	004490	500	70 억	3687566	N	N	7	N	N
106	20250211	160154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78300	-3400	5	-4.16	12196198900	155043	81.17	79500	80200	77700	106200	57200	81700	78663.99	26.58	0	-27594	87700	84700	81100	78100	74500	82900	76300	70	24500	500	60450	100	1	14000000	10962	9.38	0.82	12	1.11	8348.00	95799.00	122500	20240513	-36.08	55100	20240129	42.11	88000	-11.02	20250120	70000	11.86	20250102	122500	-36.08	20240513	62200	25.88	20241209	1.21	N	004490	500	70 억	3721719	N	N	7	N	N
107	20250211	150155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78000	-3700	5	-4.53	11563876700	146948	76.93	79500	80200	77700	106200	57200	81700	78692.64	26.58	0	-26192	87700	84700	81100	78100	74500	82900	76300	70	24500	500	60450	100	1	14000000	10920	9.34	0.81	12	1.05	8348.00	95799.00	122500	20240513	-36.33	55100	20240129	41.56	88000	-11.36	20250120	70000	11.43	20250102	122500	-36.33	20240513	62200	25.40	20241209	1.21	N	004490	500	70 억	3721719	N	N	8	N	N
108	20250211	140155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77900	-3800	5	-4.65	10208921400	129566	67.83	79500	80200	77800	106200	57200	81700	78792.09	26.58	0	-24216	87700	84700	81100	78100	74500	82900	76300	70	24500	500	60450	100	1	14000000	10906	9.33	0.81	12	0.93	8348.00	95799.00	122500	20240513	-36.41	55100	20240129	41.38	88000	-11.48	20250120	70000	11.29	20250102	122500	-36.41	20240513	62200	25.24	20241209	1.21	N	004490	500	70 억	3721719	N	N	8	N	N
109	20250211	130153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78400	-3300	5	-4.04	8945480700	113387	59.36	79500	80200	77800	106200	57200	81700	78892.12	26.58	0	-18529	87700	84700	81100	78100	74500	82900	76300	70	24500	500	60450	100	1	14000000	10976	9.39	0.82	12	0.81	8348.00	95799.00	122500	20240513	-36.00	55100	20240129	42.29	88000	-10.91	20250120	70000	12.00	20250102	122500	-36.00	20240513	62200	26.05	20241209	1.21	N	004490	500	70 억	3721719	N	N	8	N	N
110	20250211	120155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78300	-3400	5	-4.16	8458094700	107164	56.10	79500	80200	77800	106200	57200	81700	78925.35	26.58	0	-16411	87700	84700	81100	78100	74500	82900	76300	70	24500	500	60450	100	1	14000000	10962	9.38	0.82	12	0.77	8348.00	95799.00	122500	20240513	-36.08	55100	20240129	42.11	88000	-11.02	20250120	70000	11.86	20250102	122500	-36.08	20240513	62200	25.88	20241209	1.21	N	004490	500	70 억	3721719	N	N	8	N	N
111	20250211	110154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78200	-3500	5	-4.28	7670975400	97095	50.83	79500	80200	77900	106200	57200	81700	79003.46	26.58	0	-12974	87700	84700	81100	78100	74500	82900	76300	70	24500	500	60450	100	1	14000000	10948	9.37	0.82	12	0.69	8348.00	95799.00	122500	20240513	-36.16	55100	20240129	41.92	88000	-11.14	20250120	70000	11.71	20250102	122500	-36.16	20240513	62200	25.72	20241209	1.21	N	004490	500	70 억	3721719	N	N	8	N	N
112	20250211	100155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79500	-2200	5	-2.69	5541261500	70031	36.66	79500	80200	78000	106200	57200	81700	79124.00	26.58	0	-5976	87700	84700	81100	78100	74500	82900	76300	70	24500	500	60450	100	1	14000000	11130	9.52	0.83	12	0.50	8348.00	95799.00	122500	20240513	-35.10	55100	20240129	44.28	88000	-9.66	20250120	70000	13.57	20250102	122500	-35.10	20240513	62200	27.81	20241209	1.21	N	004490	500	70 억	3721719	N	N	8	N	N
113	20250211	090155	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79600	-2100	5	-2.57	956475000	12053	6.31	79500	79600	78600	106200	57200	81700	79346.00	26.58	0	2434	87700	84700	81100	78100	74500	82900	76300	70	24500	500	60450	100	1	14000000	11144	9.54	0.83	12	0.09	8348.00	95799.00	122500	20240513	-35.02	55100	20240129	44.46	88000	-9.55	20250120	70000	13.71	20250102	122500	-35.02	20240513	62200	27.97	20241209	1.21	N	004490	500	70 억	3721719	N	N	8	N	N
114	20250210	160154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81700	-3400	5	-4.00	14203126800	177634	139.21	84100	84100	77500	110600	59600	85100	79946.79	26.82	0	-34412	90166	87632	84566	82032	78966	88900	83300	70	25500	500	62970	100	1	14000000	11438	9.79	0.85	12	1.27	8348.00	95799.00	122500	20240513	-33.31	54800	20240126	49.09	88000	-7.16	20250120	70000	16.71	20250102	122500	-33.31	20240513	62200	31.35	20241209	1.21	N	004490	500	70 억	3755076	N	N	2	N	N
115	20250210	150154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81500	-3600	5	-4.23	13103429500	164153	128.65	84100	84100	77500	110600	59600	85100	79823.94	26.82	0	-29611	90166	87632	84566	82032	78966	88900	83300	70	25500	500	62970	100	1	14000000	11410	9.76	0.85	12	1.17	8348.00	95799.00	122500	20240513	-33.47	54800	20240126	48.72	88000	-7.39	20250120	70000	16.43	20250102	122500	-33.47	20240513	62200	31.03	20241209	1.21	N	004490	500	70 억	3755076	N	N	1238	N	N
116	20250210	140154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	80100	-5000	5	-5.88	11456021000	143674	112.60	84100	84100	77500	110600	59600	85100	79735.58	26.82	0	-26045	90166	87632	84566	82032	78966	88900	83300	70	25500	500	62970	100	1	14000000	11214	9.60	0.84	12	1.03	8348.00	95799.00	122500	20240513	-34.61	54800	20240126	46.17	88000	-8.98	20250120	70000	14.43	20250102	122500	-34.61	20240513	62200	28.78	20241209	1.21	N	004490	500	70 억	3755076	N	N	1238	N	N
117	20250210	130154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79100	-6000	5	-7.05	10567668900	132518	103.86	84100	84100	77500	110600	59600	85100	79744.47	26.82	0	-25721	90166	87632	84566	82032	78966	88900	83300	70	25500	500	62970	100	1	14000000	11074	9.48	0.83	12	0.95	8348.00	95799.00	122500	20240513	-35.43	54800	20240126	44.34	88000	-10.11	20250120	70000	13.00	20250102	122500	-35.43	20240513	62200	27.17	20241209	1.21	N	004490	500	70 억	3755076	N	N	1238	N	N
118	20250210	120154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78900	-6200	5	-7.29	10116535000	126810	99.38	84100	84100	77500	110600	59600	85100	79776.39	26.82	0	-23452	90166	87632	84566	82032	78966	88900	83300	70	25500	500	62970	100	1	14000000	11046	9.45	0.82	12	0.91	8348.00	95799.00	122500	20240513	-35.59	54800	20240126	43.98	88000	-10.34	20250120	70000	12.71	20250102	122500	-35.59	20240513	62200	26.85	20241209	1.21	N	004490	500	70 억	3755076	N	N	1238	N	N
119	20250210	110153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78700	-6400	5	-7.52	8388228600	104779	82.12	84100	84100	77500	110600	59600	85100	80055.57	26.82	0	-19206	90166	87632	84566	82032	78966	88900	83300	70	25500	500	62970	100	1	14000000	11018	9.43	0.82	12	0.75	8348.00	95799.00	122500	20240513	-35.76	54800	20240126	43.61	88000	-10.57	20250120	70000	12.43	20250102	122500	-35.76	20240513	62200	26.53	20241209	1.21	N	004490	500	70 억	3755076	N	N	1238	N	N
120	20250210	100153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79700	-5400	5	-6.35	6975826600	86911	68.11	84100	84100	77500	110600	59600	85100	80263.08	26.82	0	-12457	90166	87632	84566	82032	78966	88900	83300	70	25500	500	62970	100	1	14000000	11158	9.55	0.83	12	0.62	8348.00	95799.00	122500	20240513	-34.94	54800	20240126	45.44	88000	-9.43	20250120	70000	13.86	20250102	122500	-34.94	20240513	62200	28.14	20241209	1.21	N	004490	500	70 억	3755076	N	N	1238	N	N
121	20250210	090154	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83600	-1500	5	-1.76	290785900	3476	2.72	84100	84100	83100	110600	59600	85100	83648.22	26.82	0	-371	90166	87632	84566	82032	78966	88900	83300	70	25500	500	62970	100	1	14000000	11704	10.01	0.87	12	0.02	8348.00	95799.00	122500	20240513	-31.76	54800	20240126	52.55	88000	-5.00	20250120	70000	19.43	20250102	122500	-31.76	20240513	62200	34.41	20241209	1.21	N	004490	500	70 억	3755076	N	N	1238	N	N
122	20250207	160153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	85100	4100	2	5.06	10756124500	127189	261.28	82000	87100	81500	105300	56700	81000	84567.48	26.79	0	3628	84066	82532	80366	78832	76666	83300	79600	70	24300	500	59940	100	1	14000000	11914	10.19	0.89	12	0.91	8348.00	95799.00	122500	20240513	-30.53	54000	20240125	57.59	88000	-3.30	20250120	70000	21.57	20250102	122500	-30.53	20240513	62200	36.82	20241209	1.18	N	004490	500	70 억	3751017	N	N	1238	N	N
123	20250207	150153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	84800	3800	2	4.69	10145334700	120003	246.51	82000	87100	81500	105300	56700	81000	84542.34	26.79	0	4399	84066	82532	80366	78832	76666	83300	79600	70	24300	500	59940	100	1	14000000	11872	10.16	0.89	12	0.86	8348.00	95799.00	122500	20240513	-30.78	54000	20240125	57.04	88000	-3.64	20250120	70000	21.14	20250102	122500	-30.78	20240513	62200	36.33	20241209	1.18	N	004490	500	70 억	3751017	N	N	1	N	N
124	20250207	140152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	86100	5100	2	6.30	8036254600	95460	196.10	82000	86800	81500	105300	56700	81000	84184.52	26.79	0	-4518	84066	82532	80366	78832	76666	83300	79600	70	24300	500	59940	100	1	14000000	12054	10.31	0.90	12	0.68	8348.00	95799.00	122500	20240513	-29.71	54000	20240125	59.44	88000	-2.16	20250120	70000	23.00	20250102	122500	-29.71	20240513	62200	38.42	20241209	1.18	N	004490	500	70 억	3751017	N	N	1	N	N
125	20250207	130152	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83800	2800	2	3.46	4819385900	57806	118.75	82000	84300	81500	105300	56700	81000	83371.72	26.79	0	-6677	84066	82532	80366	78832	76666	83300	79600	70	24300	500	59940	100	1	14000000	11732	10.04	0.87	12	0.41	8348.00	95799.00	122500	20240513	-31.59	54000	20240125	55.19	88000	-4.77	20250120	70000	19.71	20250102	122500	-31.59	20240513	62200	34.73	20241209	1.18	N	004490	500	70 억	3751017	N	N	1	N	N
126	20250207	120153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83300	2300	2	2.84	3814158800	45831	94.15	82000	83900	81500	105300	56700	81000	83222.25	26.79	0	-10823	84066	82532	80366	78832	76666	83300	79600	70	24300	500	59940	100	1	14000000	11662	9.98	0.87	12	0.33	8348.00	95799.00	122500	20240513	-32.00	54000	20240125	54.26	88000	-5.34	20250120	70000	19.00	20250102	122500	-32.00	20240513	62200	33.92	20241209	1.18	N	004490	500	70 억	3751017	N	N	1	N	N
127	20250207	110153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83700	2700	2	3.33	3317027400	39858	81.88	82000	83900	81500	105300	56700	81000	83221.12	26.79	0	-8613	84066	82532	80366	78832	76666	83300	79600	70	24300	500	59940	100	1	14000000	11718	10.03	0.87	12	0.28	8348.00	95799.00	122500	20240513	-31.67	54000	20240125	55.00	88000	-4.89	20250120	70000	19.57	20250102	122500	-31.67	20240513	62200	34.57	20241209	1.18	N	004490	500	70 억	3751017	N	N	1	N	N
128	20250207	100153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83500	2500	2	3.09	2535021700	30495	62.64	82000	83800	81500	105300	56700	81000	83129.09	26.79	0	-10515	84066	82532	80366	78832	76666	83300	79600	70	24300	500	59940	100	1	14000000	11690	10.00	0.87	12	0.22	8348.00	95799.00	122500	20240513	-31.84	54000	20240125	54.63	88000	-5.11	20250120	70000	19.29	20250102	122500	-31.84	20240513	62200	34.24	20241209	1.18	N	004490	500	70 억	3751017	N	N	1	N	N
129	20250207	090153	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	83200	2200	2	2.72	314625800	3809	7.82	82000	83200	81500	105300	56700	81000	82600.63	26.79	0	383	84066	82532	80366	78832	76666	83300	79600	70	24300	500	59940	100	1	14000000	11648	9.97	0.87	12	0.03	8348.00	95799.00	122500	20240513	-32.08	54000	20240125	54.07	88000	-5.45	20250120	70000	18.86	20250102	122500	-32.08	20240513	62200	33.76	20241209	1.18	N	004490	500	70 억	3751017	N	N	1	N	N
130	20250206	160150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81000	2000	2	2.53	3900095600	48264	110.61	79300	81900	78200	102700	55300	79000	80807.15	26.76	0	-7598	80933	79966	78233	77266	75533	80450	77750	70	23700	500	58460	100	1	14000000	11340	9.70	0.85	12	0.34	8348.00	95799.00	122500	20240513	-33.88	53800	20240124	50.56	88000	-7.95	20250120	70000	15.71	20250102	122500	-33.88	20240513	62200	30.23	20241209	1.18	N	004490	500	70 억	3746598	N	N	1	N	N
131	20250206	150151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	80800	1800	2	2.28	3480380700	43073	98.71	79300	81900	78200	102700	55300	79000	80801.91	26.76	0	-7422	80933	79966	78233	77266	75533	80450	77750	70	23700	500	58460	100	1	14000000	11312	9.68	0.84	12	0.31	8348.00	95799.00	122500	20240513	-34.04	53800	20240124	50.19	88000	-8.18	20250120	70000	15.43	20250102	122500	-34.04	20240513	62200	29.90	20241209	1.18	N	004490	500	70 억	3746598	N	N	362	N	N
132	20250206	140151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81100	2100	2	2.66	2953107900	36554	83.77	79300	81900	78200	102700	55300	79000	80787.54	26.76	0	-6167	80933	79966	78233	77266	75533	80450	77750	70	23700	500	58460	100	1	14000000	11354	9.71	0.85	12	0.26	8348.00	95799.00	122500	20240513	-33.80	53800	20240124	50.74	88000	-7.84	20250120	70000	15.86	20250102	122500	-33.80	20240513	62200	30.39	20241209	1.18	N	004490	500	70 억	3746598	N	N	362	N	N
133	20250206	130150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81100	2100	2	2.66	2371792600	29384	67.34	79300	81900	78200	102700	55300	79000	80717.15	26.76	0	-6986	80933	79966	78233	77266	75533	80450	77750	70	23700	500	58460	100	1	14000000	11354	9.71	0.85	12	0.21	8348.00	95799.00	122500	20240513	-33.80	53800	20240124	50.74	88000	-7.84	20250120	70000	15.86	20250102	122500	-33.80	20240513	62200	30.39	20241209	1.18	N	004490	500	70 억	3746598	N	N	362	N	N
134	20250206	120150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81300	2300	2	2.91	2029008900	25159	57.66	79300	81900	78200	102700	55300	79000	80647.44	26.76	0	-4251	80933	79966	78233	77266	75533	80450	77750	70	23700	500	58460	100	1	14000000	11382	9.74	0.85	12	0.18	8348.00	95799.00	122500	20240513	-33.63	53800	20240124	51.12	88000	-7.61	20250120	70000	16.14	20250102	122500	-33.63	20240513	62200	30.71	20241209	1.18	N	004490	500	70 억	3746598	N	N	362	N	N
135	20250206	110146	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	81900	2900	2	3.67	1583961800	19704	45.16	79300	81900	78200	102700	55300	79000	80387.83	26.76	0	-2391	80933	79966	78233	77266	75533	80450	77750	70	23700	500	58460	100	1	14000000	11466	9.81	0.85	12	0.14	8348.00	95799.00	122500	20240513	-33.14	53800	20240124	52.23	88000	-6.93	20250120	70000	17.00	20250102	122500	-33.14	20240513	62200	31.67	20241209	1.18	N	004490	500	70 억	3746598	N	N	362	N	N
136	20250206	100150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79600	600	2	0.76	494016400	6255	14.33	79300	79700	78200	102700	55300	79000	78979.44	26.76	0	-1706	80933	79966	78233	77266	75533	80450	77750	70	23700	500	58460	100	1	14000000	11144	9.54	0.83	12	0.04	8348.00	95799.00	122500	20240513	-35.02	53800	20240124	47.96	88000	-9.55	20250120	70000	13.71	20250102	122500	-35.02	20240513	62200	27.97	20241209	1.18	N	004490	500	70 억	3746598	N	N	362	N	N
137	20250206	090150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79500	500	2	0.63	53786900	678	1.55	79300	79700	79100	102700	55300	79000	79331.71	26.76	0	423	80933	79966	78233	77266	75533	80450	77750	70	23700	500	58460	100	1	14000000	11130	9.52	0.83	12	0.00	8348.00	95799.00	122500	20240513	-35.10	53800	20240124	47.77	88000	-9.66	20250120	70000	13.57	20250102	122500	-35.10	20240513	62200	27.81	20241209	1.18	N	004490	500	70 억	3746598	N	N	362	N	N
138	20250205	160150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79000	2400	2	3.13	3406010700	43591	61.12	76600	79200	76500	99500	53700	76600	78128.89	26.77	-696	-7722	80733	78666	76533	74466	72333	79700	75500	70	22900	500	56680	100	1	14000000	11060	9.46	0.82	12	0.31	8348.00	95799.00	122500	20240513	-35.51	53800	20240124	46.84	88000	-10.23	20250120	70000	12.86	20250102	122500	-35.51	20240513	58600	34.81	20240205	1.31	N	004490	500	70 억	3747740	N	N	362	N	N
139	20250205	150150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	79000	2400	2	3.13	3059382800	39204	54.97	76600	79200	76500	99500	53700	76600	78037.52	26.77	-696	-6480	80733	78666	76533	74466	72333	79700	75500	70	22900	500	56680	100	1	14000000	11060	9.46	0.82	12	0.28	8348.00	95799.00	122500	20240513	-35.51	53800	20240124	46.84	88000	-10.23	20250120	70000	12.86	20250102	122500	-35.51	20240513	58600	34.81	20240205	1.31	N	004490	500	70 억	3747740	N	N	514	N	N
140	20250205	140149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78700	2100	2	2.74	2513570900	32285	45.27	76600	79100	76500	99500	53700	76600	77855.69	26.77	-696	-5979	80733	78666	76533	74466	72333	79700	75500	70	22900	500	56680	100	1	14000000	11018	9.43	0.82	12	0.23	8348.00	95799.00	122500	20240513	-35.76	53800	20240124	46.28	88000	-10.57	20250120	70000	12.43	20250102	122500	-35.76	20240513	58600	34.30	20240205	1.31	N	004490	500	70 억	3747740	N	N	514	N	N
141	20250205	130149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78600	2000	2	2.61	2074208900	26690	37.42	76600	79000	76500	99500	53700	76600	77714.83	26.77	-696	-5637	80733	78666	76533	74466	72333	79700	75500	70	22900	500	56680	100	1	14000000	11004	9.42	0.82	12	0.19	8348.00	95799.00	122500	20240513	-35.84	53800	20240124	46.10	88000	-10.68	20250120	70000	12.29	20250102	122500	-35.84	20240513	58600	34.13	20240205	1.31	N	004490	500	70 억	3747740	N	N	514	N	N
142	20250205	120150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78600	2000	2	2.61	1855786600	23909	33.52	76600	79000	76500	99500	53700	76600	77618.75	26.77	-696	-4166	80733	78666	76533	74466	72333	79700	75500	70	22900	500	56680	100	1	14000000	11004	9.42	0.82	12	0.17	8348.00	95799.00	122500	20240513	-35.84	53800	20240124	46.10	88000	-10.68	20250120	70000	12.29	20250102	122500	-35.84	20240513	58600	34.13	20240205	1.31	N	004490	500	70 억	3747740	N	N	514	N	N
143	20250205	110149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	78100	1500	2	1.96	1371189300	17741	24.88	76600	78200	76500	99500	53700	76600	77289.29	26.77	-696	-5701	80733	78666	76533	74466	72333	79700	75500	70	22900	500	56680	100	1	14000000	10934	9.36	0.82	12	0.13	8348.00	95799.00	122500	20240513	-36.24	53800	20240124	45.17	88000	-11.25	20250120	70000	11.57	20250102	122500	-36.24	20240513	58600	33.28	20240205	1.31	N	004490	500	70 억	3747740	N	N	514	N	N
144	20250205	100150	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76800	200	2	0.26	702241700	9123	12.79	76600	77800	76500	99500	53700	76600	76974.87	26.77	-696	-3064	80733	78666	76533	74466	72333	79700	75500	70	22900	500	56680	100	1	14000000	10752	9.20	0.80	12	0.07	8348.00	95799.00	122500	20240513	-37.31	53800	20240124	42.75	88000	-12.73	20250120	70000	9.71	20250102	122500	-37.31	20240513	58600	31.06	20240205	1.31	N	004490	500	70 억	3747740	N	N	514	N	N
145	20250205	090151	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	77200	600	2	0.78	37592100	490	0.69	76600	77200	76600	99500	53700	76600	76718.57	26.77	-696	-197	80733	78666	76533	74466	72333	79700	75500	70	22900	500	56680	100	1	14000000	10808	9.25	0.81	12	0.00	8348.00	95799.00	122500	20240513	-36.98	53800	20240124	43.49	88000	-12.27	20250120	70000	10.29	20250102	122500	-36.98	20240513	58600	31.74	20240205	1.31	N	004490	500	70 억	3747740	N	N	514	N	N
146	20250204	160147	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76600	2600	2	3.51	5469234500	71236	72.59	75600	78600	74400	96200	51800	74000	76776.53	26.73	0	-2258	82400	78200	76000	71800	69600	77100	70700	70	22200	500	54760	100	1	14000000	10724	9.18	0.80	12	0.51	8348.00	95799.00	122500	20240513	-37.47	53800	20240124	42.38	88000	-12.95	20250120	70000	9.43	20250102	122500	-37.47	20240513	58600	30.72	20240205	1.31	N	004490	500	70 억	3741581	N	N	514	N	N
147	20250204	150149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76800	2800	2	3.78	5158666900	67186	68.46	75600	78600	74400	96200	51800	74000	76781.87	26.73	0	-2257	82400	78200	76000	71800	69600	77100	70700	70	22200	500	54760	100	1	14000000	10752	9.20	0.80	12	0.48	8348.00	95799.00	122500	20240513	-37.31	53800	20240124	42.75	88000	-12.73	20250120	70000	9.71	20250102	122500	-37.31	20240513	58600	31.06	20240205	1.31	N	004490	500	70 억	3741581	N	N	3251	N	N
148	20250204	140148	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76800	2800	2	3.78	4090264400	53236	54.24	75600	78600	74400	96200	51800	74000	76832.68	26.73	0	1536	82400	78200	76000	71800	69600	77100	70700	70	22200	500	54760	100	1	14000000	10752	9.20	0.80	12	0.38	8348.00	95799.00	122500	20240513	-37.31	53800	20240124	42.75	88000	-12.73	20250120	70000	9.71	20250102	122500	-37.31	20240513	58600	31.06	20240205	1.31	N	004490	500	70 억	3741581	N	N	3251	N	N
149	20250204	130148	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76800	2800	2	3.78	3817897700	49697	50.64	75600	78600	74400	96200	51800	74000	76823.50	26.73	0	1381	82400	78200	76000	71800	69600	77100	70700	70	22200	500	54760	100	1	14000000	10752	9.20	0.80	12	0.35	8348.00	95799.00	122500	20240513	-37.31	53800	20240124	42.75	88000	-12.73	20250120	70000	9.71	20250102	122500	-37.31	20240513	58600	31.06	20240205	1.31	N	004490	500	70 억	3741581	N	N	3251	N	N
150	20250204	120149	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76500	2500	2	3.38	3548908700	46198	47.07	75600	78600	74400	96200	51800	74000	76819.53	26.73	0	1324	82400	78200	76000	71800	69600	77100	70700	70	22200	500	54760	100	1	14000000	10710	9.16	0.80	12	0.33	8348.00	95799.00	122500	20240513	-37.55	53800	20240124	42.19	88000	-13.07	20250120	70000	9.29	20250102	122500	-37.55	20240513	58600	30.55	20240205	1.31	N	004490	500	70 억	3741581	N	N	3251	N	N
151	20250204	110146	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76500	2500	2	3.38	3322595200	43244	44.06	75600	78600	74400	96200	51800	74000	76833.67	26.73	0	1664	82400	78200	76000	71800	69600	77100	70700	70	22200	500	54760	100	1	14000000	10710	9.16	0.80	12	0.31	8348.00	95799.00	122500	20240513	-37.55	53800	20240124	42.19	88000	-13.07	20250120	70000	9.29	20250102	122500	-37.55	20240513	58600	30.55	20240205	1.31	N	004490	500	70 억	3741581	N	N	3251	N	N
152	20250204	100148	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	76700	2700	2	3.65	2900521500	37740	38.46	75600	78600	74400	96200	51800	74000	76855.37	26.73	0	3756	82400	78200	76000	71800	69600	77100	70700	70	22200	500	54760	100	1	14000000	10738	9.19	0.80	12	0.27	8348.00	95799.00	122500	20240513	-37.39	53800	20240124	42.57	88000	-12.84	20250120	70000	9.57	20250102	122500	-37.39	20240513	58600	30.89	20240205	1.31	N	004490	500	70 억	3741581	N	N	3251	N	N
153	20250204	090148	55	40.00	KOSPI200	전기·전자	N	N	N	Y	40	N	75700	1700	2	2.30	320232900	4236	4.32	75600	76000	74400	96200	51800	74000	75597.95	26.73	0	335	82400	78200	76000	71800	69600	77100	70700	70	22200	500	54760	100	1	14000000	10598	9.07	0.79	12	0.03	8348.00	95799.00	122500	20240513	-38.20	53800	20240124	40.71	88000	-13.98	20250120	70000	8.14	20250102	122500	-38.20	20240513	58600	29.18	20240205	1.31	N	004490	500	70 억	3741581	N	N	3251	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History