KissMeData/103590/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	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	160827	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28100	-1200	5	-4.10	16732176200	592899	133.79	28550	29050	27750	38050	20550	29300	28220.67	6.69	-10989	30633	29966	29533	28866	28433	29750	28650	477	8750	1000	21090	50	1	47685390	13400	31.72	2.95	12	1.24	886.00	9525.00	37550	20250124	-25.17	10310	20240219	172.55	37550	-25.17	20250124	27300	2.93	20250110	37550	-25.17	20250124	10340	171.76	20240228	2.71	N	103590	1000	476 억	3188839	N	N	19	N	N
3	20250228	150832	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27900	-1400	5	-4.78	15548287500	550637	124.26	28550	29050	27750	38050	20550	29300	28236.54	6.69	-20283	30633	29966	29533	28866	28433	29750	28650	477	8750	1000	21090	50	1	47685390	13304	31.49	2.93	12	1.15	886.00	9525.00	37550	20250124	-25.70	10310	20240219	170.61	37550	-25.70	20250124	27300	2.20	20250110	37550	-25.70	20250124	10340	169.83	20240228	2.71	N	103590	1000	476 억	3188839	N	N	39	N	N
4	20250228	140834	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27950	-1350	5	-4.61	12971348750	458205	103.40	28550	29050	27800	38050	20550	29300	28308.64	6.69	-15549	30633	29966	29533	28866	28433	29750	28650	477	8750	1000	21090	50	1	47685390	13328	31.55	2.93	12	0.96	886.00	9525.00	37550	20250124	-25.57	10310	20240219	171.10	37550	-25.57	20250124	27300	2.38	20250110	37550	-25.57	20250124	10340	170.31	20240228	2.71	N	103590	1000	476 억	3188839	N	N	39	N	N
5	20250228	130829	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28050	-1250	5	-4.27	11728544350	413924	93.41	28550	29050	27800	38050	20550	29300	28334.57	6.69	-7581	30633	29966	29533	28866	28433	29750	28650	477	8750	1000	21090	50	1	47685390	13376	31.66	2.94	12	0.87	886.00	9525.00	37550	20250124	-25.30	10310	20240219	172.07	37550	-25.30	20250124	27300	2.75	20250110	37550	-25.30	20250124	10340	171.28	20240228	2.71	N	103590	1000	476 억	3188839	N	N	39	N	N
6	20250228	120826	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27900	-1400	5	-4.78	11084487550	390905	88.21	28550	29050	27800	38050	20550	29300	28355.50	6.69	-10871	30633	29966	29533	28866	28433	29750	28650	477	8750	1000	21090	50	1	47685390	13304	31.49	2.93	12	0.82	886.00	9525.00	37550	20250124	-25.70	10310	20240219	170.61	37550	-25.70	20250124	27300	2.20	20250110	37550	-25.70	20250124	10340	169.83	20240228	2.71	N	103590	1000	476 억	3188839	N	N	39	N	N
7	20250228	110826	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28150	-1150	5	-3.92	7777531600	272627	61.52	28550	29050	28150	38050	20550	29300	28527.56	6.69	-72	30633	29966	29533	28866	28433	29750	28650	477	8750	1000	21090	50	1	47685390	13423	31.77	2.96	12	0.57	886.00	9525.00	37550	20250124	-25.03	10310	20240219	173.04	37550	-25.03	20250124	27300	3.11	20250110	37550	-25.03	20250124	10340	172.24	20240228	2.71	N	103590	1000	476 억	3188839	N	N	39	N	N
8	20250228	100824	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28400	-900	5	-3.07	5685329650	198593	44.81	28550	29050	28250	38050	20550	29300	28627.40	6.69	-14294	30633	29966	29533	28866	28433	29750	28650	477	8750	1000	21090	50	1	47685390	13543	32.05	2.98	12	0.42	886.00	9525.00	37550	20250124	-24.37	10310	20240219	175.46	37550	-24.37	20250124	27300	4.03	20250110	37550	-24.37	20250124	10340	174.66	20240228	2.71	N	103590	1000	476 억	3188839	N	N	39	N	N
9	20250228	090828	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29000	-300	5	-1.02	1384728600	48270	10.89	28550	29050	28400	38050	20550	29300	28684.71	6.69	10566	30633	29966	29533	28866	28433	29750	28650	477	8750	1000	21090	50	1	47685390	13829	32.73	3.04	12	0.10	886.00	9525.00	37550	20250124	-22.77	10310	20240219	181.28	37550	-22.77	20250124	27300	6.23	20250110	37550	-22.77	20250124	10340	180.46	20240228	2.71	N	103590	1000	476 억	3188839	N	N	39	N	N
10	20250227	160820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29300	150	2	0.51	12942688150	438175	96.29	29650	30200	29100	37850	20450	29150	29538.55	6.80	-54559	30316	29732	29166	28582	28016	30025	28875	477	8700	1000	20980	50	1	47685390	13972	33.07	3.08	12	0.92	886.00	9525.00	37550	20250124	-21.97	10310	20240219	184.19	37550	-21.97	20250124	27300	7.33	20250110	37550	-21.97	20250124	10340	183.37	20240228	2.68	N	103590	1000	476 억	3243499	N	N	39	N	N
11	20250227	150819	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29300	150	2	0.51	12416056750	420188	92.34	29650	30200	29100	37850	20450	29150	29548.99	6.80	-52562	30316	29732	29166	28582	28016	30025	28875	477	8700	1000	20980	50	1	47685390	13972	33.07	3.08	12	0.88	886.00	9525.00	37550	20250124	-21.97	10310	20240219	184.19	37550	-21.97	20250124	27300	7.33	20250110	37550	-21.97	20250124	10340	183.37	20240228	2.68	N	103590	1000	476 억	3243499	N	N	0	N	N
12	20250227	140822	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29300	150	2	0.51	11094288150	375143	82.44	29650	30200	29100	37850	20450	29150	29573.71	6.80	-46367	30316	29732	29166	28582	28016	30025	28875	477	8700	1000	20980	50	1	47685390	13972	33.07	3.08	12	0.79	886.00	9525.00	37550	20250124	-21.97	10310	20240219	184.19	37550	-21.97	20250124	27300	7.33	20250110	37550	-21.97	20250124	10340	183.37	20240228	2.68	N	103590	1000	476 억	3243499	N	N	0	N	N
13	20250227	130820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	250	2	0.86	9757459650	329470	72.40	29650	30200	29100	37850	20450	29150	29615.89	6.80	-46658	30316	29732	29166	28582	28016	30025	28875	477	8700	1000	20980	50	1	47685390	14020	33.18	3.09	12	0.69	886.00	9525.00	37550	20250124	-21.70	10310	20240219	185.16	37550	-21.70	20250124	27300	7.69	20250110	37550	-21.70	20250124	10340	184.33	20240228	2.68	N	103590	1000	476 억	3243499	N	N	0	N	N
14	20250227	120817	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	550	2	1.89	8743314000	295140	64.86	29650	30200	29100	37850	20450	29150	29624.60	6.80	-40262	30316	29732	29166	28582	28016	30025	28875	477	8700	1000	20980	50	1	47685390	14163	33.52	3.12	12	0.62	886.00	9525.00	37550	20250124	-20.91	10310	20240219	188.07	37550	-20.91	20250124	27300	8.79	20250110	37550	-20.91	20250124	10340	187.23	20240228	2.68	N	103590	1000	476 억	3243499	N	N	0	N	N
15	20250227	110824	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29600	450	2	1.54	7818993200	263937	58.00	29650	30200	29100	37850	20450	29150	29624.81	6.80	-34863	30316	29732	29166	28582	28016	30025	28875	477	8700	1000	20980	50	1	47685390	14115	33.41	3.11	12	0.55	886.00	9525.00	37550	20250124	-21.17	10310	20240219	187.10	37550	-21.17	20250124	27300	8.42	20250110	37550	-21.17	20250124	10340	186.27	20240228	2.68	N	103590	1000	476 억	3243499	N	N	0	N	N
16	20250227	100846	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	300	2	1.03	6176469900	208477	45.81	29650	30200	29100	37850	20450	29150	29627.06	6.80	-35596	30316	29732	29166	28582	28016	30025	28875	477	8700	1000	20980	50	1	47685390	14043	33.24	3.09	12	0.44	886.00	9525.00	37550	20250124	-21.57	10310	20240219	185.65	37550	-21.57	20250124	27300	7.88	20250110	37550	-21.57	20250124	10340	184.82	20240228	2.68	N	103590	1000	476 억	3243499	N	N	0	N	N
17	20250227	090851	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29600	450	2	1.54	2338338950	78693	17.29	29650	30200	29450	37850	20450	29150	29716.07	6.80	-7433	30316	29732	29166	28582	28016	30025	28875	477	8700	1000	20980	50	1	47685390	14115	33.41	3.11	12	0.17	886.00	9525.00	37550	20250124	-21.17	10310	20240219	187.10	37550	-21.17	20250124	27300	8.42	20250110	37550	-21.17	20250124	10340	186.27	20240228	2.68	N	103590	1000	476 억	3243499	N	N	0	N	N
18	20250226	160820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29150	200	2	0.69	13064092350	447485	67.63	28950	29750	28600	37600	20300	28950	29195.22	6.92	-56977	29616	29282	28966	28632	28316	29125	28475	477	8650	1000	20840	50	1	47685390	13900	32.90	3.06	12	0.94	886.00	9525.00	37550	20250124	-22.37	10310	20240219	182.74	37550	-22.37	20250124	27300	6.78	20250110	37550	-22.37	20250124	10340	181.91	20240228	2.75	N	103590	1000	476 억	3300825	N	N	72	N	N
19	20250226	150823	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29150	200	2	0.69	12492982750	427895	64.67	28950	29750	28600	37600	20300	28950	29197.11	6.92	-55385	29616	29282	28966	28632	28316	29125	28475	477	8650	1000	20840	50	1	47685390	13900	32.90	3.06	12	0.90	886.00	9525.00	37550	20250124	-22.37	10310	20240219	182.74	37550	-22.37	20250124	27300	6.78	20250110	37550	-22.37	20250124	10340	181.91	20240228	2.75	N	103590	1000	476 억	3300825	N	N	72	N	N
20	20250226	140822	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28900	-50	5	-0.17	11543479900	395244	59.74	28950	29750	28600	37600	20300	28950	29206.78	6.92	-57203	29616	29282	28966	28632	28316	29125	28475	477	8650	1000	20840	50	1	47685390	13781	32.62	3.03	12	0.83	886.00	9525.00	37550	20250124	-23.04	10310	20240219	180.31	37550	-23.04	20250124	27300	5.86	20250110	37550	-23.04	20250124	10340	179.50	20240228	2.75	N	103590	1000	476 억	3300825	N	N	72	N	N
21	20250226	130820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29000	50	2	0.17	10500471000	359230	54.30	28950	29750	28600	37600	20300	28950	29231.49	6.92	-53704	29616	29282	28966	28632	28316	29125	28475	477	8650	1000	20840	50	1	47685390	13829	32.73	3.04	12	0.75	886.00	9525.00	37550	20250124	-22.77	10310	20240219	181.28	37550	-22.77	20250124	27300	6.23	20250110	37550	-22.77	20250124	10340	180.46	20240228	2.75	N	103590	1000	476 억	3300825	N	N	72	N	N
22	20250226	120820	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29200	250	2	0.86	9568038800	327112	49.44	28950	29750	28600	37600	20300	28950	29251.20	6.92	-48382	29616	29282	28966	28632	28316	29125	28475	477	8650	1000	20840	50	1	47685390	13924	32.96	3.07	12	0.69	886.00	9525.00	37550	20250124	-22.24	10310	20240219	183.22	37550	-22.24	20250124	27300	6.96	20250110	37550	-22.24	20250124	10340	182.40	20240228	2.75	N	103590	1000	476 억	3300825	N	N	72	N	N
23	20250226	110819	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	450	2	1.55	8660587600	296112	44.76	28950	29750	28600	37600	20300	28950	29248.95	6.92	-46790	29616	29282	28966	28632	28316	29125	28475	477	8650	1000	20840	50	1	47685390	14020	33.18	3.09	12	0.62	886.00	9525.00	37550	20250124	-21.70	10310	20240219	185.16	37550	-21.70	20250124	27300	7.69	20250110	37550	-21.70	20250124	10340	184.33	20240228	2.75	N	103590	1000	476 억	3300825	N	N	72	N	N
24	20250226	100817	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	500	2	1.73	5872477350	201643	30.48	28950	29650	28600	37600	20300	28950	29124.23	6.92	-38751	29616	29282	28966	28632	28316	29125	28475	477	8650	1000	20840	50	1	47685390	14043	33.24	3.09	12	0.42	886.00	9525.00	37550	20250124	-21.57	10310	20240219	185.65	37550	-21.57	20250124	27300	7.88	20250110	37550	-21.57	20250124	10340	184.82	20240228	2.75	N	103590	1000	476 억	3300825	N	N	72	N	N
25	20250226	090825	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28900	-50	5	-0.17	915464900	31652	4.78	28950	29050	28750	37600	20300	28950	28921.68	6.92	-8686	29616	29282	28966	28632	28316	29125	28475	477	8650	1000	20840	50	1	47685390	13781	32.62	3.03	12	0.07	886.00	9525.00	37550	20250124	-23.04	10310	20240219	180.31	37550	-23.04	20250124	27300	5.86	20250110	37550	-23.04	20250124	10340	179.50	20240228	2.75	N	103590	1000	476 억	3300825	N	N	72	N	N
26	20250225	160813	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28950	-700	5	-2.36	18961633000	655094	74.80	29000	29300	28650	38500	20800	29650	28944.88	6.80	42604	30350	30000	29550	29200	28750	29775	28975	477	8850	1000	21340	50	1	47685390	13805	32.67	3.04	12	1.37	886.00	9525.00	37550	20250124	-22.90	10310	20240219	180.80	37550	-22.90	20250124	27300	6.04	20250110	37550	-22.90	20250124	10340	179.98	20240228	2.75	N	103590	1000	476 억	3242814	N	N	72	N	N
27	20250225	150814	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28850	-800	5	-2.70	17919601650	619038	70.69	29000	29300	28650	38500	20800	29650	28947.48	6.80	36497	30350	30000	29550	29200	28750	29775	28975	477	8850	1000	21340	50	1	47685390	13757	32.56	3.03	12	1.30	886.00	9525.00	37550	20250124	-23.17	10310	20240219	179.83	37550	-23.17	20250124	27300	5.68	20250110	37550	-23.17	20250124	10340	179.01	20240228	2.75	N	103590	1000	476 억	3242814	N	N	2363	N	N
28	20250225	140812	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29000	-650	5	-2.19	15147288350	523002	59.72	29000	29300	28650	38500	20800	29650	28962.18	6.80	31774	30350	30000	29550	29200	28750	29775	28975	477	8850	1000	21340	50	1	47685390	13829	32.73	3.04	12	1.10	886.00	9525.00	37550	20250124	-22.77	10310	20240219	181.28	37550	-22.77	20250124	27300	6.23	20250110	37550	-22.77	20250124	10340	180.46	20240228	2.75	N	103590	1000	476 억	3242814	N	N	2363	N	N
29	20250225	130817	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28800	-850	5	-2.87	12570958700	434105	49.57	29000	29300	28650	38500	20800	29650	28958.32	6.80	14762	30350	30000	29550	29200	28750	29775	28975	477	8850	1000	21340	50	1	47685390	13733	32.51	3.02	12	0.91	886.00	9525.00	37550	20250124	-23.30	10310	20240219	179.34	37550	-23.30	20250124	27300	5.49	20250110	37550	-23.30	20250124	10340	178.53	20240228	2.75	N	103590	1000	476 억	3242814	N	N	2363	N	N
30	20250225	120813	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28950	-700	5	-2.36	10384643000	358271	40.91	29000	29300	28650	38500	20800	29650	28985.42	6.80	21154	30350	30000	29550	29200	28750	29775	28975	477	8850	1000	21340	50	1	47685390	13805	32.67	3.04	12	0.75	886.00	9525.00	37550	20250124	-22.90	10310	20240219	180.80	37550	-22.90	20250124	27300	6.04	20250110	37550	-22.90	20250124	10340	179.98	20240228	2.75	N	103590	1000	476 억	3242814	N	N	2363	N	N
31	20250225	110814	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29100	-550	5	-1.85	8882198300	306453	34.99	29000	29300	28650	38500	20800	29650	28983.86	6.80	23374	30350	30000	29550	29200	28750	29775	28975	477	8850	1000	21340	50	1	47685390	13876	32.84	3.06	12	0.64	886.00	9525.00	37550	20250124	-22.50	10310	20240219	182.25	37550	-22.50	20250124	27300	6.59	20250110	37550	-22.50	20250124	10340	181.43	20240228	2.75	N	103590	1000	476 억	3242814	N	N	2363	N	N
32	20250225	100811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29050	-600	5	-2.02	6560455000	226456	25.86	29000	29300	28650	38500	20800	29650	28970.07	6.80	22451	30350	30000	29550	29200	28750	29775	28975	477	8850	1000	21340	50	1	47685390	13853	32.79	3.05	12	0.47	886.00	9525.00	37550	20250124	-22.64	10310	20240219	181.77	37550	-22.64	20250124	27300	6.41	20250110	37550	-22.64	20250124	10340	180.95	20240228	2.75	N	103590	1000	476 억	3242814	N	N	2363	N	N
33	20250225	090817	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28950	-700	5	-2.36	2649381200	91677	10.47	29000	29200	28650	38500	20800	29650	28898.98	6.80	22184	30350	30000	29550	29200	28750	29775	28975	477	8850	1000	21340	50	1	47685390	13805	32.67	3.04	12	0.19	886.00	9525.00	37550	20250124	-22.90	10310	20240219	180.80	37550	-22.90	20250124	27300	6.04	20250110	37550	-22.90	20250124	10340	179.98	20240228	2.75	N	103590	1000	476 억	3242814	N	N	2363	N	N
34	20250224	160808	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29650	-950	5	-3.10	25618355850	868339	252.64	29800	29900	29100	39750	21450	30600	29501.10	6.61	136630	31333	30966	30683	30316	30033	31150	30500	477	9150	1000	22030	50	1	47685390	14139	33.47	3.11	12	1.82	886.00	9525.00	37550	20250124	-21.04	10310	20240219	187.58	37550	-21.04	20250124	27300	8.61	20250110	37550	-21.04	20250124	10340	186.75	20240228	2.77	N	103590	1000	476 억	3153903	N	N	2363	N	N
35	20250224	150807	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	-850	5	-2.78	24354140550	825685	240.23	29800	29900	29100	39750	21450	30600	29494.22	6.61	114626	31333	30966	30683	30316	30033	31150	30500	477	9150	1000	22030	50	1	47685390	14186	33.58	3.12	12	1.73	886.00	9525.00	37550	20250124	-20.77	10310	20240219	188.55	37550	-20.77	20250124	27300	8.97	20250110	37550	-20.77	20250124	10340	187.72	20240228	2.77	N	103590	1000	476 억	3153903	N	N	68	N	N
36	20250224	140806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	-850	5	-2.78	22385242950	759327	220.92	29800	29900	29100	39750	21450	30600	29478.76	6.61	110257	31333	30966	30683	30316	30033	31150	30500	477	9150	1000	22030	50	1	47685390	14186	33.58	3.12	12	1.59	886.00	9525.00	37550	20250124	-20.77	10310	20240219	188.55	37550	-20.77	20250124	27300	8.97	20250110	37550	-20.77	20250124	10340	187.72	20240228	2.77	N	103590	1000	476 억	3153903	N	N	68	N	N
37	20250224	130807	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29850	-750	5	-2.45	20511581450	696348	202.60	29800	29900	29100	39750	21450	30600	29454.14	6.61	113446	31333	30966	30683	30316	30033	31150	30500	477	9150	1000	22030	50	1	47685390	14234	33.69	3.13	12	1.46	886.00	9525.00	37550	20250124	-20.51	10310	20240219	189.52	37550	-20.51	20250124	27300	9.34	20250110	37550	-20.51	20250124	10340	188.68	20240228	2.77	N	103590	1000	476 억	3153903	N	N	68	N	N
38	20250224	120805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29500	-1100	5	-3.59	18407136150	625415	181.96	29800	29900	29100	39750	21450	30600	29429.83	6.61	90962	31333	30966	30683	30316	30033	31150	30500	477	9150	1000	22030	50	1	47685390	14067	33.30	3.10	12	1.31	886.00	9525.00	37550	20250124	-21.44	10310	20240219	186.13	37550	-21.44	20250124	27300	8.06	20250110	37550	-21.44	20250124	10340	185.30	20240228	2.77	N	103590	1000	476 억	3153903	N	N	68	N	N
39	20250224	110803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	-1150	5	-3.76	15907761750	540776	157.34	29800	29900	29100	39750	21450	30600	29414.15	6.61	84074	31333	30966	30683	30316	30033	31150	30500	477	9150	1000	22030	50	1	47685390	14043	33.24	3.09	12	1.13	886.00	9525.00	37550	20250124	-21.57	10310	20240219	185.65	37550	-21.57	20250124	27300	7.88	20250110	37550	-21.57	20250124	10340	184.82	20240228	2.77	N	103590	1000	476 억	3153903	N	N	68	N	N
40	20250224	100803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29150	-1450	5	-4.74	12660300800	429925	125.09	29800	29900	29100	39750	21450	30600	29444.76	6.61	73059	31333	30966	30683	30316	30033	31150	30500	477	9150	1000	22030	50	1	47685390	13900	32.90	3.06	12	0.90	886.00	9525.00	37550	20250124	-22.37	10310	20240219	182.74	37550	-22.37	20250124	27300	6.78	20250110	37550	-22.37	20250124	10340	181.91	20240228	2.77	N	103590	1000	476 억	3153903	N	N	68	N	N
41	20250224	090809	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29550	-1050	5	-3.43	2819885250	94923	27.62	29800	29900	29500	39750	21450	30600	29696.68	6.61	27628	31333	30966	30683	30316	30033	31150	30500	477	9150	1000	22030	50	1	47685390	14091	33.35	3.10	12	0.20	886.00	9525.00	37550	20250124	-21.30	10310	20240219	186.61	37550	-21.30	20250124	27300	8.24	20250110	37550	-21.30	20250124	10340	185.78	20240228	2.77	N	103590	1000	476 억	3153903	N	N	68	N	N
42	20250221	160801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30600	-200	5	-0.65	10357853600	336898	49.42	30400	31050	30400	40000	21600	30800	30745.37	6.59	-3893	32833	31816	31183	30166	29533	31500	29850	477	9200	1000	22170	50	1	47685390	14592	34.54	3.21	12	0.71	886.00	9525.00	37550	20250124	-18.51	10310	20240219	196.80	37550	-18.51	20250124	27300	12.09	20250110	37550	-18.51	20250124	10340	195.94	20240228	2.68	N	103590	1000	476 억	3144418	N	N	68	N	N
43	20250221	150804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30600	-200	5	-0.65	9057472350	294358	43.18	30400	31050	30400	40000	21600	30800	30770.25	6.59	-7927	32833	31816	31183	30166	29533	31500	29850	477	9200	1000	22170	50	1	47685390	14592	34.54	3.21	12	0.62	886.00	9525.00	37550	20250124	-18.51	10310	20240219	196.80	37550	-18.51	20250124	27300	12.09	20250110	37550	-18.51	20250124	10340	195.94	20240228	2.68	N	103590	1000	476 억	3144418	N	N	8419	N	N
44	20250221	140804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30800	0	3	0.00	7330882900	238064	34.92	30400	31050	30400	40000	21600	30800	30793.74	6.59	-9617	32833	31816	31183	30166	29533	31500	29850	477	9200	1000	22170	50	1	47685390	14687	34.76	3.23	12	0.50	886.00	9525.00	37550	20250124	-17.98	10310	20240219	198.74	37550	-17.98	20250124	27300	12.82	20250110	37550	-17.98	20250124	10340	197.87	20240228	2.68	N	103590	1000	476 억	3144418	N	N	8419	N	N
45	20250221	130803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30750	-50	5	-0.16	6398318550	207744	30.48	30400	31050	30400	40000	21600	30800	30799.05	6.59	-7717	32833	31816	31183	30166	29533	31500	29850	477	9200	1000	22170	50	1	47685390	14663	34.71	3.23	12	0.44	886.00	9525.00	37550	20250124	-18.11	10310	20240219	198.25	37550	-18.11	20250124	27300	12.64	20250110	37550	-18.11	20250124	10340	197.39	20240228	2.68	N	103590	1000	476 억	3144418	N	N	8419	N	N
46	20250221	120804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30900	100	2	0.32	5702513200	185175	27.16	30400	31050	30400	40000	21600	30800	30795.26	6.59	-908	32833	31816	31183	30166	29533	31500	29850	477	9200	1000	22170	50	1	47685390	14735	34.88	3.24	12	0.39	886.00	9525.00	37550	20250124	-17.71	10310	20240219	199.71	37550	-17.71	20250124	27300	13.19	20250110	37550	-17.71	20250124	10340	198.84	20240228	2.68	N	103590	1000	476 억	3144418	N	N	8419	N	N
47	20250221	110800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30950	150	2	0.49	4940998750	160501	23.54	30400	31050	30400	40000	21600	30800	30784.83	6.59	4433	32833	31816	31183	30166	29533	31500	29850	477	9200	1000	22170	50	1	47685390	14759	34.93	3.25	12	0.34	886.00	9525.00	37550	20250124	-17.58	10310	20240219	200.19	37550	-17.58	20250124	27300	13.37	20250110	37550	-17.58	20250124	10340	199.32	20240228	2.68	N	103590	1000	476 억	3144418	N	N	8419	N	N
48	20250221	100802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30850	50	2	0.16	3755832300	122153	17.92	30400	31000	30400	40000	21600	30800	30746.89	6.59	1622	32833	31816	31183	30166	29533	31500	29850	477	9200	1000	22170	50	1	47685390	14711	34.82	3.24	12	0.26	886.00	9525.00	37550	20250124	-17.84	10310	20240219	199.22	37550	-17.84	20250124	27300	13.00	20250110	37550	-17.84	20250124	10340	198.36	20240228	2.68	N	103590	1000	476 억	3144418	N	N	8419	N	N
49	20250221	090804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30850	50	2	0.16	710990350	23141	3.39	30400	31000	30400	40000	21600	30800	30723.84	6.59	1351	32833	31816	31183	30166	29533	31500	29850	477	9200	1000	22170	50	1	47685390	14711	34.82	3.24	12	0.05	886.00	9525.00	37550	20250124	-17.84	10310	20240219	199.22	37550	-17.84	20250124	27300	13.00	20250110	37550	-17.84	20250124	10340	198.36	20240228	2.68	N	103590	1000	476 억	3144418	N	N	8419	N	N
50	20250220	160758	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30800	-900	5	-2.84	21059085950	677845	47.06	31900	32200	30550	41200	22200	31700	31068.77	6.40	76491	35366	33532	32516	30682	29666	33025	30175	477	9500	1000	22820	50	1	47685390	14687	34.76	3.23	12	1.42	886.00	9525.00	37550	20250124	-17.98	10310	20240219	198.74	37550	-17.98	20250124	27300	12.82	20250110	37550	-17.98	20250124	10340	197.87	20240228	2.76	N	103590	1000	476 억	3051275	N	N	8419	N	N
51	20250220	150800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30850	-850	5	-2.68	20072231050	645831	44.84	31900	32200	30550	41200	22200	31700	31079.67	6.40	70409	35366	33532	32516	30682	29666	33025	30175	477	9500	1000	22820	50	1	47685390	14711	34.82	3.24	12	1.35	886.00	9525.00	37550	20250124	-17.84	10310	20240219	199.22	37550	-17.84	20250124	27300	13.00	20250110	37550	-17.84	20250124	10340	198.36	20240228	2.76	N	103590	1000	476 억	3051275	N	N	9196	N	N
52	20250220	140801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31150	-550	5	-1.74	17760401350	571011	39.64	31900	32200	30550	41200	22200	31700	31103.40	6.40	63392	35366	33532	32516	30682	29666	33025	30175	477	9500	1000	22820	50	1	47685390	14854	35.16	3.27	12	1.20	886.00	9525.00	37550	20250124	-17.04	10310	20240219	202.13	37550	-17.04	20250124	27300	14.10	20250110	37550	-17.04	20250124	10340	201.26	20240228	2.76	N	103590	1000	476 억	3051275	N	N	9196	N	N
53	20250220	130758	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30950	-750	5	-2.37	15691338350	504215	35.00	31900	32200	30550	41200	22200	31700	31120.30	6.40	47790	35366	33532	32516	30682	29666	33025	30175	477	9500	1000	22820	50	1	47685390	14759	34.93	3.25	12	1.06	886.00	9525.00	37550	20250124	-17.58	10310	20240219	200.19	37550	-17.58	20250124	27300	13.37	20250110	37550	-17.58	20250124	10340	199.32	20240228	2.76	N	103590	1000	476 억	3051275	N	N	9196	N	N
54	20250220	120759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31000	-700	5	-2.21	14817197450	475973	33.04	31900	32200	30550	41200	22200	31700	31130.30	6.40	48955	35366	33532	32516	30682	29666	33025	30175	477	9500	1000	22820	50	1	47685390	14782	34.99	3.25	12	1.00	886.00	9525.00	37550	20250124	-17.44	10310	20240219	200.68	37550	-17.44	20250124	27300	13.55	20250110	37550	-17.44	20250124	10340	199.81	20240228	2.76	N	103590	1000	476 억	3051275	N	N	9196	N	N
55	20250220	110759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30850	-850	5	-2.68	13495275500	433090	30.07	31900	32200	30550	41200	22200	31700	31160.41	6.40	40945	35366	33532	32516	30682	29666	33025	30175	477	9500	1000	22820	50	1	47685390	14711	34.82	3.24	12	0.91	886.00	9525.00	37550	20250124	-17.84	10310	20240219	199.22	37550	-17.84	20250124	27300	13.00	20250110	37550	-17.84	20250124	10340	198.36	20240228	2.76	N	103590	1000	476 억	3051275	N	N	9196	N	N
56	20250220	100759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30950	-750	5	-2.37	7703770900	244877	17.00	31900	32200	30850	41200	22200	31700	31459.73	6.40	5921	35366	33532	32516	30682	29666	33025	30175	477	9500	1000	22820	50	1	47685390	14759	34.93	3.25	12	0.51	886.00	9525.00	37550	20250124	-17.58	10310	20240219	200.19	37550	-17.58	20250124	27300	13.37	20250110	37550	-17.58	20250124	10340	199.32	20240228	2.76	N	103590	1000	476 억	3051275	N	N	9196	N	N
57	20250220	090803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31850	150	2	0.47	1589644000	49635	3.45	31900	32200	31800	41200	22200	31700	32026.85	6.40	-1787	35366	33532	32516	30682	29666	33025	30175	477	9500	1000	22820	50	1	47685390	15188	35.95	3.34	12	0.10	886.00	9525.00	37550	20250124	-15.18	10310	20240219	208.92	37550	-15.18	20250124	27300	16.67	20250110	37550	-15.18	20250124	10340	208.03	20240228	2.76	N	103590	1000	476 억	3051275	N	N	9196	N	N
58	20250219	160756	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31700	-1500	5	-4.52	46320611500	1430507	120.64	34350	34350	31500	43150	23250	33200	32381.09	7.22	-475664	34500	33850	32550	31900	30600	34175	32225	477	9950	1000	23900	50	1	47685390	15116	35.78	3.33	12	3.00	886.00	9525.00	37550	20250124	-15.58	10310	20240219	207.47	37550	-15.58	20250124	27300	16.12	20250110	37550	-15.58	20250124	10310	207.47	20240219	2.88	N	103590	1000	476 억	3441663	N	N	9196	N	N
59	20250219	150758	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31700	-1500	5	-4.52	44464554650	1371935	115.70	34350	34350	31500	43150	23250	33200	32410.10	7.22	-464324	34500	33850	32550	31900	30600	34175	32225	477	9950	1000	23900	50	1	47685390	15116	35.78	3.33	12	2.88	886.00	9525.00	37550	20250124	-15.58	10310	20240219	207.47	37550	-15.58	20250124	27300	16.12	20250110	37550	-15.58	20250124	10310	207.47	20240219	2.88	N	103590	1000	476 억	3441663	N	N	8301	N	N
60	20250219	140755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31800	-1400	5	-4.22	41539010000	1279897	107.94	34350	34350	31500	43150	23250	33200	32454.96	7.22	-441225	34500	33850	32550	31900	30600	34175	32225	477	9950	1000	23900	50	1	47685390	15164	35.89	3.34	12	2.68	886.00	9525.00	37550	20250124	-15.31	10310	20240219	208.44	37550	-15.31	20250124	27300	16.48	20250110	37550	-15.31	20250124	10310	208.44	20240219	2.88	N	103590	1000	476 억	3441663	N	N	8301	N	N
61	20250219	130756	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32050	-1150	5	-3.46	35446798000	1088181	91.77	34350	34350	31500	43150	23250	33200	32574.36	7.22	-359048	34500	33850	32550	31900	30600	34175	32225	477	9950	1000	23900	50	1	47685390	15283	36.17	3.36	12	2.28	886.00	9525.00	37550	20250124	-14.65	10310	20240219	210.86	37550	-14.65	20250124	27300	17.40	20250110	37550	-14.65	20250124	10310	210.86	20240219	2.88	N	103590	1000	476 억	3441663	N	N	8301	N	N
62	20250219	120755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32150	-1050	5	-3.16	33090521250	1014655	85.57	34350	34350	31500	43150	23250	33200	32612.58	7.22	-345894	34500	33850	32550	31900	30600	34175	32225	477	9950	1000	23900	50	1	47685390	15331	36.29	3.38	12	2.13	886.00	9525.00	37550	20250124	-14.38	10310	20240219	211.83	37550	-14.38	20250124	27300	17.77	20250110	37550	-14.38	20250124	10310	211.83	20240219	2.88	N	103590	1000	476 억	3441663	N	N	8301	N	N
63	20250219	110756	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32000	-1200	5	-3.61	30553522900	935612	78.90	34350	34350	31500	43150	23250	33200	32656.19	7.22	-324427	34500	33850	32550	31900	30600	34175	32225	477	9950	1000	23900	50	1	47685390	15259	36.12	3.36	12	1.96	886.00	9525.00	37550	20250124	-14.78	10310	20240219	210.38	37550	-14.78	20250124	27300	17.22	20250110	37550	-14.78	20250124	10310	210.38	20240219	2.88	N	103590	1000	476 억	3441663	N	N	8301	N	N
64	20250219	100756	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32150	-1050	5	-3.16	23244422050	705888	59.53	34350	34350	31900	43150	23250	33200	32929.33	7.22	-270762	34500	33850	32550	31900	30600	34175	32225	477	9950	1000	23900	50	1	47685390	15331	36.29	3.38	12	1.48	886.00	9525.00	37550	20250124	-14.38	10310	20240219	211.83	37550	-14.38	20250124	27300	17.77	20250110	37550	-14.38	20250124	10310	211.83	20240219	2.88	N	103590	1000	476 억	3441663	N	N	8301	N	N
65	20250219	090757	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33600	400	2	1.20	7463784600	220366	18.58	34350	34350	33400	43150	23250	33200	33869.95	7.22	-83452	34500	33850	32550	31900	30600	34175	32225	477	9950	1000	23900	50	1	47685390	16022	37.92	3.53	12	0.46	886.00	9525.00	37550	20250124	-10.52	10310	20240219	225.90	37550	-10.52	20250124	27300	23.08	20250110	37550	-10.52	20250124	10310	225.90	20240219	2.88	N	103590	1000	476 억	3441663	N	N	8301	N	N
66	20250218	160754	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33200	1450	2	4.57	38288766750	1176125	78.88	31750	33200	31250	41250	22250	31750	32554.16	6.80	200825	33683	32716	31483	30516	29283	33200	31000	477	9500	1000	22860	50	1	47685390	15832	37.47	3.49	12	2.47	886.00	9525.00	37550	20250124	-11.58	10310	20240219	222.02	37550	-11.58	20250124	27300	21.61	20250110	37550	-11.58	20250124	10310	222.02	20240219	2.71	N	103590	1000	476 억	3243722	N	N	8301	N	N
67	20250218	150755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33150	1400	2	4.41	35839405950	1102254	73.93	31750	33200	31250	41250	22250	31750	32515.10	6.80	183474	33683	32716	31483	30516	29283	33200	31000	477	9500	1000	22860	50	1	47685390	15808	37.42	3.48	12	2.31	886.00	9525.00	37550	20250124	-11.72	10310	20240219	221.53	37550	-11.72	20250124	27300	21.43	20250110	37550	-11.72	20250124	10310	221.53	20240219	2.71	N	103590	1000	476 억	3243722	N	N	413	N	N
68	20250218	140756	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32950	1200	2	3.78	29442076100	908474	60.93	31750	33100	31250	41250	22250	31750	32408.74	6.80	129019	33683	32716	31483	30516	29283	33200	31000	477	9500	1000	22860	50	1	47685390	15712	37.19	3.46	12	1.91	886.00	9525.00	37550	20250124	-12.25	10310	20240219	219.59	37550	-12.25	20250124	27300	20.70	20250110	37550	-12.25	20250124	10310	219.59	20240219	2.71	N	103590	1000	476 억	3243722	N	N	413	N	N
69	20250218	130753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32850	1100	2	3.46	24868389100	769309	51.60	31750	33100	31250	41250	22250	31750	32326.10	6.80	93136	33683	32716	31483	30516	29283	33200	31000	477	9500	1000	22860	50	1	47685390	15665	37.08	3.45	12	1.61	886.00	9525.00	37550	20250124	-12.52	10310	20240219	218.62	37550	-12.52	20250124	27300	20.33	20250110	37550	-12.52	20250124	10310	218.62	20240219	2.71	N	103590	1000	476 억	3243722	N	N	413	N	N
70	20250218	120755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32850	1100	2	3.46	16488093900	514702	34.52	31750	32850	31250	41250	22250	31750	32034.61	6.80	57779	33683	32716	31483	30516	29283	33200	31000	477	9500	1000	22860	50	1	47685390	15665	37.08	3.45	12	1.08	886.00	9525.00	37550	20250124	-12.52	10310	20240219	218.62	37550	-12.52	20250124	27300	20.33	20250110	37550	-12.52	20250124	10310	218.62	20240219	2.71	N	103590	1000	476 억	3243722	N	N	413	N	N
71	20250218	110753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31900	150	2	0.47	9383919600	295016	19.79	31750	32150	31250	41250	22250	31750	31808.30	6.80	744	33683	32716	31483	30516	29283	33200	31000	477	9500	1000	22860	50	1	47685390	15212	36.00	3.35	12	0.62	886.00	9525.00	37550	20250124	-15.05	10310	20240219	209.41	37550	-15.05	20250124	27300	16.85	20250110	37550	-15.05	20250124	10310	209.41	20240219	2.71	N	103590	1000	476 억	3243722	N	N	413	N	N
72	20250218	100753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31750	0	3	0.00	7145893550	224825	15.08	31750	32150	31250	41250	22250	31750	31784.35	6.80	-13016	33683	32716	31483	30516	29283	33200	31000	477	9500	1000	22860	50	1	47685390	15140	35.84	3.33	12	0.47	886.00	9525.00	37550	20250124	-15.45	10310	20240219	207.95	37550	-15.45	20250124	27300	16.30	20250110	37550	-15.45	20250124	10310	207.95	20240219	2.71	N	103590	1000	476 억	3243722	N	N	413	N	N
73	20250218	090756	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31650	-100	5	-0.31	1391873850	43881	2.94	31750	32050	31500	41250	22250	31750	31718.83	6.80	-8569	33683	32716	31483	30516	29283	33200	31000	477	9500	1000	22860	50	1	47685390	15092	35.72	3.32	12	0.09	886.00	9525.00	37550	20250124	-15.71	10310	20240219	206.98	37550	-15.71	20250124	27300	15.93	20250110	37550	-15.71	20250124	10310	206.98	20240219	2.71	N	103590	1000	476 억	3243722	N	N	413	N	N
74	20250217	160753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31750	350	2	1.11	46821579850	1484210	63.29	31400	32450	30250	40800	22000	31400	31546.25	6.57	112111	34533	32966	31483	29916	28433	32225	29175	477	9400	1000	22600	50	1	47685390	15140	35.84	3.33	12	3.11	886.00	9525.00	37550	20250124	-15.45	10310	20240219	207.95	37550	-15.45	20250124	27300	16.30	20250110	37550	-15.45	20250124	10310	207.95	20240219	2.75	N	103590	1000	476 억	3132510	N	N	413	N	N
75	20250217	150752	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31650	250	2	0.80	45169134150	1432102	61.06	31400	32450	30250	40800	22000	31400	31540.47	6.57	102127	34533	32966	31483	29916	28433	32225	29175	477	9400	1000	22600	50	1	47685390	15092	35.72	3.32	12	3.00	886.00	9525.00	37550	20250124	-15.71	10310	20240219	206.98	37550	-15.71	20250124	27300	15.93	20250110	37550	-15.71	20250124	10310	206.98	20240219	2.75	N	103590	1000	476 억	3132510	N	N	62	N	N
76	20250217	140751	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31650	250	2	0.80	41642189450	1321206	56.34	31400	32450	30250	40800	22000	31400	31518.34	6.57	95792	34533	32966	31483	29916	28433	32225	29175	477	9400	1000	22600	50	1	47685390	15092	35.72	3.32	12	2.77	886.00	9525.00	37550	20250124	-15.71	10310	20240219	206.98	37550	-15.71	20250124	27300	15.93	20250110	37550	-15.71	20250124	10310	206.98	20240219	2.75	N	103590	1000	476 억	3132510	N	N	62	N	N
77	20250217	130753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31700	300	2	0.96	38892542050	1234324	52.63	31400	32450	30250	40800	22000	31400	31509.21	6.57	95096	34533	32966	31483	29916	28433	32225	29175	477	9400	1000	22600	50	1	47685390	15116	35.78	3.33	12	2.59	886.00	9525.00	37550	20250124	-15.58	10310	20240219	207.47	37550	-15.58	20250124	27300	16.12	20250110	37550	-15.58	20250124	10310	207.47	20240219	2.75	N	103590	1000	476 억	3132510	N	N	62	N	N
78	20250217	120754	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31850	450	2	1.43	34834330850	1107153	47.21	31400	32450	30250	40800	22000	31400	31462.99	6.57	83500	34533	32966	31483	29916	28433	32225	29175	477	9400	1000	22600	50	1	47685390	15188	35.95	3.34	12	2.32	886.00	9525.00	37550	20250124	-15.18	10310	20240219	208.92	37550	-15.18	20250124	27300	16.67	20250110	37550	-15.18	20250124	10310	208.92	20240219	2.75	N	103590	1000	476 억	3132510	N	N	62	N	N
79	20250217	110753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31650	250	2	0.80	28378995750	903923	38.54	31400	32450	30250	40800	22000	31400	31395.37	6.57	68098	34533	32966	31483	29916	28433	32225	29175	477	9400	1000	22600	50	1	47685390	15092	35.72	3.32	12	1.90	886.00	9525.00	37550	20250124	-15.71	10310	20240219	206.98	37550	-15.71	20250124	27300	15.93	20250110	37550	-15.71	20250124	10310	206.98	20240219	2.75	N	103590	1000	476 억	3132510	N	N	62	N	N
80	20250217	100751	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30700	-700	5	-2.23	11598997950	374229	15.96	31400	32000	30250	40800	22000	31400	30994.11	6.57	73821	34533	32966	31483	29916	28433	32225	29175	477	9400	1000	22600	50	1	47685390	14639	34.65	3.22	12	0.78	886.00	9525.00	37550	20250124	-18.24	10310	20240219	197.77	37550	-18.24	20250124	27300	12.45	20250110	37550	-18.24	20250124	10310	197.77	20240219	2.75	N	103590	1000	476 억	3132510	N	N	62	N	N
81	20250217	090752	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31550	150	2	0.48	2357857800	74383	3.17	31400	32000	31350	40800	22000	31400	31699.90	6.57	6179	34533	32966	31483	29916	28433	32225	29175	477	9400	1000	22600	50	1	47685390	15045	35.61	3.31	12	0.16	886.00	9525.00	37550	20250124	-15.98	10310	20240219	206.01	37550	-15.98	20250124	27300	15.57	20250110	37550	-15.98	20250124	10310	206.01	20240219	2.75	N	103590	1000	476 억	3132510	N	N	62	N	N
82	20250214	160748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31400	-2400	5	-7.10	72919080050	2334265	278.37	32850	33050	30000	43900	23700	33800	31238.43	7.65	-447094	35200	34500	33650	32950	32100	34850	33300	477	10100	1000	24330	50	1	47685390	14973	35.44	3.30	12	4.90	886.00	9525.00	37550	20250124	-16.38	10310	20240219	204.56	37550	-16.38	20250124	27300	15.02	20250110	37550	-16.38	20250124	10310	204.56	20240219	2.77	N	103590	1000	476 억	3646823	N	N	62	N	N
83	20250214	150746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31400	-2400	5	-7.10	69610188900	2228961	265.81	32850	33050	30000	43900	23700	33800	31229.85	7.65	-428035	35200	34500	33650	32950	32100	34850	33300	477	10100	1000	24330	50	1	47685390	14973	35.44	3.30	12	4.67	886.00	9525.00	37550	20250124	-16.38	10310	20240219	204.56	37550	-16.38	20250124	27300	15.02	20250110	37550	-16.38	20250124	10310	204.56	20240219	2.77	N	103590	1000	476 억	3646823	N	N	5833	N	N
84	20250214	140747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30800	-3000	5	-8.88	61161416200	1958440	233.55	32850	33050	30000	43900	23700	33800	31229.62	7.65	-392485	35200	34500	33650	32950	32100	34850	33300	477	10100	1000	24330	50	1	47685390	14687	34.76	3.23	12	4.11	886.00	9525.00	37550	20250124	-17.98	10310	20240219	198.74	37550	-17.98	20250124	27300	12.82	20250110	37550	-17.98	20250124	10310	198.74	20240219	2.77	N	103590	1000	476 억	3646823	N	N	5833	N	N
85	20250214	130751	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30950	-2850	5	-8.43	54511819050	1741958	207.74	32850	33050	30000	43900	23700	33800	31293.37	7.65	-384113	35200	34500	33650	32950	32100	34850	33300	477	10100	1000	24330	50	1	47685390	14759	34.93	3.25	12	3.65	886.00	9525.00	37550	20250124	-17.58	10310	20240219	200.19	37550	-17.58	20250124	27300	13.37	20250110	37550	-17.58	20250124	10310	200.19	20240219	2.77	N	103590	1000	476 억	3646823	N	N	5833	N	N
86	20250214	120748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31050	-2750	5	-8.14	48480880600	1546371	184.41	32850	33050	30000	43900	23700	33800	31351.34	7.65	-310607	35200	34500	33650	32950	32100	34850	33300	477	10100	1000	24330	50	1	47685390	14806	35.05	3.26	12	3.24	886.00	9525.00	37550	20250124	-17.31	10310	20240219	201.16	37550	-17.31	20250124	27300	13.74	20250110	37550	-17.31	20250124	10310	201.16	20240219	2.77	N	103590	1000	476 억	3646823	N	N	5833	N	N
87	20250214	110744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31350	-2450	5	-7.25	43451531050	1384719	165.13	32850	33050	30000	43900	23700	33800	31379.26	7.65	-265044	35200	34500	33650	32950	32100	34850	33300	477	10100	1000	24330	50	1	47685390	14949	35.38	3.29	12	2.90	886.00	9525.00	37550	20250124	-16.51	10310	20240219	204.07	37550	-16.51	20250124	27300	14.84	20250110	37550	-16.51	20250124	10310	204.07	20240219	2.77	N	103590	1000	476 억	3646823	N	N	5833	N	N
88	20250214	100746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31500	-2300	5	-6.80	38299767650	1220927	145.60	32850	33050	30000	43900	23700	33800	31369.35	7.65	-208308	35200	34500	33650	32950	32100	34850	33300	477	10100	1000	24330	50	1	47685390	15021	35.55	3.31	12	2.56	886.00	9525.00	37550	20250124	-16.11	10310	20240219	205.53	37550	-16.11	20250124	27300	15.38	20250110	37550	-16.11	20250124	10310	205.53	20240219	2.77	N	103590	1000	476 억	3646823	N	N	5833	N	N
89	20250214	090749	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30450	-3350	5	-9.91	15365515200	489834	58.41	32850	33050	30000	43900	23700	33800	31368.66	7.65	-32208	35200	34500	33650	32950	32100	34850	33300	477	10100	1000	24330	50	1	47685390	14520	34.37	3.20	12	1.03	886.00	9525.00	37550	20250124	-18.91	10310	20240219	195.34	37550	-18.91	20250124	27300	11.54	20250110	37550	-18.91	20250124	10310	195.34	20240219	2.77	N	103590	1000	476 억	3646823	N	N	5833	N	N
90	20250213	160741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33800	600	2	1.81	27917804050	832212	97.66	33350	34350	32800	43150	23250	33200	33546.08	7.66	-5716	35033	34116	32683	31766	30333	34575	32225	477	9950	1000	23900	50	1	47685390	16118	38.15	3.55	12	1.75	886.00	9525.00	37550	20250124	-9.99	10310	20240219	227.84	37550	-9.99	20250124	27300	23.81	20250110	37550	-9.99	20250124	10310	227.84	20240219	2.69	N	103590	1000	476 억	3651515	N	N	5833	N	N
91	20250213	150742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33700	500	2	1.51	26546223550	791597	92.89	33350	34350	32800	43150	23250	33200	33535.02	7.66	-14730	35033	34116	32683	31766	30333	34575	32225	477	9950	1000	23900	50	1	47685390	16070	38.04	3.54	12	1.66	886.00	9525.00	37550	20250124	-10.25	10310	20240219	226.87	37550	-10.25	20250124	27300	23.44	20250110	37550	-10.25	20250124	10310	226.87	20240219	2.69	N	103590	1000	476 억	3651515	N	N	4054	N	N
92	20250213	140740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33300	100	2	0.30	22643498150	675788	79.30	33350	34350	32800	43150	23250	33200	33506.81	7.66	-54999	35033	34116	32683	31766	30333	34575	32225	477	9950	1000	23900	50	1	47685390	15879	37.58	3.50	12	1.42	886.00	9525.00	37550	20250124	-11.32	10310	20240219	222.99	37550	-11.32	20250124	27300	21.98	20250110	37550	-11.32	20250124	10310	222.99	20240219	2.69	N	103590	1000	476 억	3651515	N	N	4054	N	N
93	20250213	130740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33150	-50	5	-0.15	19295291050	574711	67.44	33350	34350	33000	43150	23250	33200	33573.90	7.66	-51733	35033	34116	32683	31766	30333	34575	32225	477	9950	1000	23900	50	1	47685390	15808	37.42	3.48	12	1.21	886.00	9525.00	37550	20250124	-11.72	10310	20240219	221.53	37550	-11.72	20250124	27300	21.43	20250110	37550	-11.72	20250124	10310	221.53	20240219	2.69	N	103590	1000	476 억	3651515	N	N	4054	N	N
94	20250213	120740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33500	300	2	0.90	16036346000	476977	55.97	33350	34350	33200	43150	23250	33200	33620.80	7.66	-44261	35033	34116	32683	31766	30333	34575	32225	477	9950	1000	23900	50	1	47685390	15975	37.81	3.52	12	1.00	886.00	9525.00	37550	20250124	-10.79	10310	20240219	224.93	37550	-10.79	20250124	27300	22.71	20250110	37550	-10.79	20250124	10310	224.93	20240219	2.69	N	103590	1000	476 억	3651515	N	N	4054	N	N
95	20250213	110739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33500	300	2	0.90	14738352550	438284	51.43	33350	34350	33200	43150	23250	33200	33627.40	7.66	-51432	35033	34116	32683	31766	30333	34575	32225	477	9950	1000	23900	50	1	47685390	15975	37.81	3.52	12	0.92	886.00	9525.00	37550	20250124	-10.79	10310	20240219	224.93	37550	-10.79	20250124	27300	22.71	20250110	37550	-10.79	20250124	10310	224.93	20240219	2.69	N	103590	1000	476 억	3651515	N	N	4054	N	N
96	20250213	100741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33400	200	2	0.60	12515859550	372076	43.66	33350	34350	33200	43150	23250	33200	33637.91	7.66	-60956	35033	34116	32683	31766	30333	34575	32225	477	9950	1000	23900	50	1	47685390	15927	37.70	3.51	12	0.78	886.00	9525.00	37550	20250124	-11.05	10310	20240219	223.96	37550	-11.05	20250124	27300	22.34	20250110	37550	-11.05	20250124	10310	223.96	20240219	2.69	N	103590	1000	476 억	3651515	N	N	4054	N	N
97	20250213	090737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33500	300	2	0.90	5126298000	151974	17.83	33350	34350	33200	43150	23250	33200	33731.42	7.66	-17077	35033	34116	32683	31766	30333	34575	32225	477	9950	1000	23900	50	1	47685390	15975	37.81	3.52	12	0.32	886.00	9525.00	37550	20250124	-10.79	10310	20240219	224.93	37550	-10.79	20250124	27300	22.71	20250110	37550	-10.79	20250124	10310	224.93	20240219	2.69	N	103590	1000	476 억	3651515	N	N	4054	N	N
98	20250212	160735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33200	1250	2	3.91	27778969350	846691	145.22	31700	33600	31250	41500	22400	31950	32807.73	7.54	42018	34050	33000	32400	31350	30750	32700	31050	477	9550	1000	23000	50	1	47685390	15832	37.47	3.49	12	1.78	886.00	9525.00	37550	20250124	-11.58	10310	20240219	222.02	37550	-11.58	20250124	27300	21.61	20250110	37550	-11.58	20250124	10310	222.02	20240219	2.67	N	103590	1000	476 억	3596920	N	N	4054	N	N
99	20250212	150734	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33100	1150	2	3.60	26827248150	818017	140.30	31700	33600	31250	41500	22400	31950	32795.47	7.54	41865	34050	33000	32400	31350	30750	32700	31050	477	9550	1000	23000	50	1	47685390	15784	37.36	3.48	12	1.72	886.00	9525.00	37550	20250124	-11.85	10310	20240219	221.05	37550	-11.85	20250124	27300	21.25	20250110	37550	-11.85	20250124	10310	221.05	20240219	2.67	N	103590	1000	476 억	3596920	N	N	340	N	N
100	20250212	140736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32900	950	2	2.97	22674295050	692925	118.85	31700	33600	31250	41500	22400	31950	32722.58	7.54	26531	34050	33000	32400	31350	30750	32700	31050	477	9550	1000	23000	50	1	47685390	15688	37.13	3.45	12	1.45	886.00	9525.00	37550	20250124	-12.38	10310	20240219	219.11	37550	-12.38	20250124	27300	20.51	20250110	37550	-12.38	20250124	10310	219.11	20240219	2.67	N	103590	1000	476 억	3596920	N	N	340	N	N
101	20250212	130737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33050	1100	2	3.44	21125501200	645948	110.79	31700	33600	31250	41500	22400	31950	32704.65	7.54	24856	34050	33000	32400	31350	30750	32700	31050	477	9550	1000	23000	50	1	47685390	15760	37.30	3.47	12	1.35	886.00	9525.00	37550	20250124	-11.98	10310	20240219	220.56	37550	-11.98	20250124	27300	21.06	20250110	37550	-11.98	20250124	10310	220.56	20240219	2.67	N	103590	1000	476 억	3596920	N	N	340	N	N
102	20250212	120734	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33000	1050	2	3.29	18591346450	569306	97.64	31700	33600	31250	41500	22400	31950	32656.16	7.54	29832	34050	33000	32400	31350	30750	32700	31050	477	9550	1000	23000	50	1	47685390	15736	37.25	3.46	12	1.19	886.00	9525.00	37550	20250124	-12.12	10310	20240219	220.08	37550	-12.12	20250124	27300	20.88	20250110	37550	-12.12	20250124	10310	220.08	20240219	2.67	N	103590	1000	476 억	3596920	N	N	340	N	N
103	20250212	110733	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32750	800	2	2.50	16665590050	510745	87.60	31700	33600	31250	41500	22400	31950	32629.96	7.54	16730	34050	33000	32400	31350	30750	32700	31050	477	9550	1000	23000	50	1	47685390	15617	36.96	3.44	12	1.07	886.00	9525.00	37550	20250124	-12.78	10310	20240219	217.65	37550	-12.78	20250124	27300	19.96	20250110	37550	-12.78	20250124	10310	217.65	20240219	2.67	N	103590	1000	476 억	3596920	N	N	340	N	N
104	20250212	100727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32450	500	2	1.56	6499328700	203106	34.84	31700	32650	31250	41500	22400	31950	31999.69	7.54	-6040	34050	33000	32400	31350	30750	32700	31050	477	9550	1000	23000	50	1	47685390	15474	36.63	3.41	12	0.43	886.00	9525.00	37550	20250124	-13.58	10310	20240219	214.74	37550	-13.58	20250124	27300	18.86	20250110	37550	-13.58	20250124	10310	214.74	20240219	2.67	N	103590	1000	476 억	3596920	N	N	340	N	N
105	20250212	090732	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31500	-450	5	-1.41	971434550	30739	5.27	31700	31800	31400	41500	22400	31950	31602.67	7.54	-1145	34050	33000	32400	31350	30750	32700	31050	477	9550	1000	23000	50	1	47685390	15021	35.55	3.31	12	0.06	886.00	9525.00	37550	20250124	-16.11	10310	20240219	205.53	37550	-16.11	20250124	27300	15.38	20250110	37550	-16.11	20250124	10310	205.53	20240219	2.67	N	103590	1000	476 억	3596920	N	N	340	N	N
106	20250211	160736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31950	-450	5	-1.39	18625518650	571079	96.64	32700	33450	31800	42100	22700	32400	32615.62	7.64	-51706	34366	33382	32566	31582	30766	33875	32075	477	9700	1000	23320	50	1	47685390	15235	36.06	3.35	12	1.20	886.00	9525.00	37550	20250124	-14.91	10310	20240219	209.89	37550	-14.91	20250124	27300	17.03	20250110	37550	-14.91	20250124	10310	209.89	20240219	2.68	N	103590	1000	476 억	3641103	N	N	340	N	N
107	20250211	150736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32000	-400	5	-1.23	17279671500	528989	89.52	32700	33450	31800	42100	22700	32400	32665.47	7.64	-48341	34366	33382	32566	31582	30766	33875	32075	477	9700	1000	23320	50	1	47685390	15259	36.12	3.36	12	1.11	886.00	9525.00	37550	20250124	-14.78	10310	20240219	210.38	37550	-14.78	20250124	27300	17.22	20250110	37550	-14.78	20250124	10310	210.38	20240219	2.68	N	103590	1000	476 억	3641103	N	N	1523	N	N
108	20250211	140737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32300	-100	5	-0.31	14265725700	435062	73.62	32700	33450	32200	42100	22700	32400	32790.10	7.64	-47549	34366	33382	32566	31582	30766	33875	32075	477	9700	1000	23320	50	1	47685390	15402	36.46	3.39	12	0.91	886.00	9525.00	37550	20250124	-13.98	10310	20240219	213.29	37550	-13.98	20250124	27300	18.32	20250110	37550	-13.98	20250124	10310	213.29	20240219	2.68	N	103590	1000	476 억	3641103	N	N	1523	N	N
109	20250211	130736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32450	50	2	0.15	12025627950	365891	61.92	32700	33450	32400	42100	22700	32400	32866.70	7.64	-53701	34366	33382	32566	31582	30766	33875	32075	477	9700	1000	23320	50	1	47685390	15474	36.63	3.41	12	0.77	886.00	9525.00	37550	20250124	-13.58	10310	20240219	214.74	37550	-13.58	20250124	27300	18.86	20250110	37550	-13.58	20250124	10310	214.74	20240219	2.68	N	103590	1000	476 억	3641103	N	N	1523	N	N
110	20250211	120735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32650	250	2	0.77	10745669600	326505	55.25	32700	33450	32450	42100	22700	32400	32911.20	7.64	-45176	34366	33382	32566	31582	30766	33875	32075	477	9700	1000	23320	50	1	47685390	15569	36.85	3.43	12	0.68	886.00	9525.00	37550	20250124	-13.05	10310	20240219	216.68	37550	-13.05	20250124	27300	19.60	20250110	37550	-13.05	20250124	10310	216.68	20240219	2.68	N	103590	1000	476 억	3641103	N	N	1523	N	N
111	20250211	110736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32650	250	2	0.77	9608147750	291672	49.36	32700	33450	32450	42100	22700	32400	32941.62	7.64	-37329	34366	33382	32566	31582	30766	33875	32075	477	9700	1000	23320	50	1	47685390	15569	36.85	3.43	12	0.61	886.00	9525.00	37550	20250124	-13.05	10310	20240219	216.68	37550	-13.05	20250124	27300	19.60	20250110	37550	-13.05	20250124	10310	216.68	20240219	2.68	N	103590	1000	476 억	3641103	N	N	1523	N	N
112	20250211	100737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33150	750	2	2.31	7339738000	222684	37.68	32700	33450	32450	42100	22700	32400	32960.33	7.64	-24483	34366	33382	32566	31582	30766	33875	32075	477	9700	1000	23320	50	1	47685390	15808	37.42	3.48	12	0.47	886.00	9525.00	37550	20250124	-11.72	10310	20240219	221.53	37550	-11.72	20250124	27300	21.43	20250110	37550	-11.72	20250124	10310	221.53	20240219	2.68	N	103590	1000	476 억	3641103	N	N	1523	N	N
113	20250211	090739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32650	250	2	0.77	799969200	24527	4.15	32700	32750	32450	42100	22700	32400	32615.88	7.64	-8105	34366	33382	32566	31582	30766	33875	32075	477	9700	1000	23320	50	1	47685390	15569	36.85	3.43	12	0.05	886.00	9525.00	37550	20250124	-13.05	10310	20240219	216.68	37550	-13.05	20250124	27300	19.60	20250110	37550	-13.05	20250124	10310	216.68	20240219	2.68	N	103590	1000	476 억	3641103	N	N	1523	N	N
114	20250210	160732	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32400	-600	5	-1.82	19138060550	587241	86.86	32250	33550	31750	42900	23100	33000	32591.02	7.65	-8089	34866	33932	33366	32432	31866	33650	32150	477	9900	1000	23760	50	1	47685390	15450	36.57	3.40	12	1.23	886.00	9525.00	37550	20250124	-13.72	10310	20240219	214.26	37550	-13.72	20250124	27300	18.68	20250110	37550	-13.72	20250124	10310	214.26	20240219	2.70	N	103590	1000	476 억	3649111	N	N	1523	N	N
115	20250210	150731	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32400	-600	5	-1.82	18143104900	556556	82.32	32250	33550	31750	42900	23100	33000	32598.68	7.65	-12154	34866	33932	33366	32432	31866	33650	32150	477	9900	1000	23760	50	1	47685390	15450	36.57	3.40	12	1.17	886.00	9525.00	37550	20250124	-13.72	10310	20240219	214.26	37550	-13.72	20250124	27300	18.68	20250110	37550	-13.72	20250124	10310	214.26	20240219	2.70	N	103590	1000	476 억	3649111	N	N	342	N	N
116	20250210	140730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32600	-400	5	-1.21	15962323350	489422	72.39	32250	33550	31750	42900	23100	33000	32614.42	7.65	-7969	34866	33932	33366	32432	31866	33650	32150	477	9900	1000	23760	50	1	47685390	15545	36.79	3.42	12	1.03	886.00	9525.00	37550	20250124	-13.18	10310	20240219	216.20	37550	-13.18	20250124	27300	19.41	20250110	37550	-13.18	20250124	10310	216.20	20240219	2.70	N	103590	1000	476 억	3649111	N	N	342	N	N
117	20250210	130732	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32850	-150	5	-0.45	14251388650	437147	64.66	32250	33550	31750	42900	23100	33000	32600.65	7.65	-3343	34866	33932	33366	32432	31866	33650	32150	477	9900	1000	23760	50	1	47685390	15665	37.08	3.45	12	0.92	886.00	9525.00	37550	20250124	-12.52	10310	20240219	218.62	37550	-12.52	20250124	27300	20.33	20250110	37550	-12.52	20250124	10310	218.62	20240219	2.70	N	103590	1000	476 억	3649111	N	N	342	N	N
118	20250210	120729	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32600	-400	5	-1.21	13068090450	401031	59.32	32250	33550	31750	42900	23100	33000	32585.95	7.65	2767	34866	33932	33366	32432	31866	33650	32150	477	9900	1000	23760	50	1	47685390	15545	36.79	3.42	12	0.84	886.00	9525.00	37550	20250124	-13.18	10310	20240219	216.20	37550	-13.18	20250124	27300	19.41	20250110	37550	-13.18	20250124	10310	216.20	20240219	2.70	N	103590	1000	476 억	3649111	N	N	342	N	N
119	20250210	110726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32600	-400	5	-1.21	11481208000	352251	52.10	32250	33550	31750	42900	23100	33000	32593.51	7.65	-2871	34866	33932	33366	32432	31866	33650	32150	477	9900	1000	23760	50	1	47685390	15545	36.79	3.42	12	0.74	886.00	9525.00	37550	20250124	-13.18	10310	20240219	216.20	37550	-13.18	20250124	27300	19.41	20250110	37550	-13.18	20250124	10310	216.20	20240219	2.70	N	103590	1000	476 억	3649111	N	N	342	N	N
120	20250210	100727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33200	200	2	0.61	9264599650	284876	42.14	32250	33550	31750	42900	23100	33000	32521.05	7.65	7439	34866	33932	33366	32432	31866	33650	32150	477	9900	1000	23760	50	1	47685390	15832	37.47	3.49	12	0.60	886.00	9525.00	37550	20250124	-11.58	10310	20240219	222.02	37550	-11.58	20250124	27300	21.61	20250110	37550	-11.58	20250124	10310	222.02	20240219	2.70	N	103590	1000	476 억	3649111	N	N	342	N	N
121	20250210	090724	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	31850	-1150	5	-3.48	2844520350	88706	13.12	32250	32400	31750	42900	23100	33000	32063.90	7.65	-734	34866	33932	33366	32432	31866	33650	32150	477	9900	1000	23760	50	1	47685390	15188	35.95	3.34	12	0.19	886.00	9525.00	37550	20250124	-15.18	10310	20240219	208.92	37550	-15.18	20250124	27300	16.67	20250110	37550	-15.18	20250124	10310	208.92	20240219	2.70	N	103590	1000	476 억	3649111	N	N	342	N	N
122	20250207	160718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33000	-1000	5	-2.94	22419178150	670208	53.95	34000	34300	32800	44200	23800	34000	33451.85	7.85	-101722	35800	34900	33550	32650	31300	35350	33100	477	10200	1000	24480	50	1	47685390	15736	37.25	3.46	12	1.41	886.00	9525.00	37550	20250124	-12.12	10310	20240219	220.08	37550	-12.12	20250124	27300	20.88	20250110	37550	-12.12	20250124	10310	220.08	20240219	2.70	N	103590	1000	476 억	3741098	N	N	342	N	N
123	20250207	150720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33050	-950	5	-2.79	20008917400	597027	48.06	34000	34300	32950	44200	23800	34000	33513.83	7.85	-102062	35800	34900	33550	32650	31300	35350	33100	477	10200	1000	24480	50	1	47685390	15760	37.30	3.47	12	1.25	886.00	9525.00	37550	20250124	-11.98	10310	20240219	220.56	37550	-11.98	20250124	27300	21.06	20250110	37550	-11.98	20250124	10310	220.56	20240219	2.70	N	103590	1000	476 억	3741098	N	N	5480	N	N
124	20250207	140720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33300	-700	5	-2.06	16887191350	502823	40.47	34000	34300	33150	44200	23800	34000	33584.33	7.85	-72986	35800	34900	33550	32650	31300	35350	33100	477	10200	1000	24480	50	1	47685390	15879	37.58	3.50	12	1.05	886.00	9525.00	37550	20250124	-11.32	10310	20240219	222.99	37550	-11.32	20250124	27300	21.98	20250110	37550	-11.32	20250124	10310	222.99	20240219	2.70	N	103590	1000	476 억	3741098	N	N	5480	N	N
125	20250207	130718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33250	-750	5	-2.21	15509357650	461428	37.14	34000	34300	33150	44200	23800	34000	33611.21	7.85	-60638	35800	34900	33550	32650	31300	35350	33100	477	10200	1000	24480	50	1	47685390	15855	37.53	3.49	12	0.97	886.00	9525.00	37550	20250124	-11.45	10310	20240219	222.50	37550	-11.45	20250124	27300	21.79	20250110	37550	-11.45	20250124	10310	222.50	20240219	2.70	N	103590	1000	476 억	3741098	N	N	5480	N	N
126	20250207	120718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33300	-700	5	-2.06	14240033800	423371	34.08	34000	34300	33150	44200	23800	34000	33634.43	7.85	-53989	35800	34900	33550	32650	31300	35350	33100	477	10200	1000	24480	50	1	47685390	15879	37.58	3.50	12	0.89	886.00	9525.00	37550	20250124	-11.32	10310	20240219	222.99	37550	-11.32	20250124	27300	21.98	20250110	37550	-11.32	20250124	10310	222.99	20240219	2.70	N	103590	1000	476 억	3741098	N	N	5480	N	N
127	20250207	110716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33850	-150	5	-0.44	11482101100	340856	27.44	34000	34300	33150	44200	23800	34000	33685.59	7.85	-41573	35800	34900	33550	32650	31300	35350	33100	477	10200	1000	24480	50	1	47685390	16142	38.21	3.55	12	0.71	886.00	9525.00	37550	20250124	-9.85	10310	20240219	228.32	37550	-9.85	20250124	27300	23.99	20250110	37550	-9.85	20250124	10310	228.32	20240219	2.70	N	103590	1000	476 억	3741098	N	N	5480	N	N
128	20250207	100718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33850	-150	5	-0.44	8758208150	260533	20.97	34000	34300	33150	44200	23800	34000	33615.73	7.85	-19897	35800	34900	33550	32650	31300	35350	33100	477	10200	1000	24480	50	1	47685390	16142	38.21	3.55	12	0.55	886.00	9525.00	37550	20250124	-9.85	10310	20240219	228.32	37550	-9.85	20250124	27300	23.99	20250110	37550	-9.85	20250124	10310	228.32	20240219	2.70	N	103590	1000	476 억	3741098	N	N	5480	N	N
129	20250207	090722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33500	-500	5	-1.47	2174682050	64717	5.21	34000	34000	33350	44200	23800	34000	33599.72	7.85	-16761	35800	34900	33550	32650	31300	35350	33100	477	10200	1000	24480	50	1	47685390	15975	37.81	3.52	12	0.14	886.00	9525.00	37550	20250124	-10.79	10310	20240219	224.93	37550	-10.79	20250124	27300	22.71	20250110	37550	-10.79	20250124	10310	224.93	20240219	2.70	N	103590	1000	476 억	3741098	N	N	5480	N	N
130	20250206	160701	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	34000	1650	2	5.10	41498940700	1232285	159.36	32900	34450	32200	42050	22650	32350	33676.00	7.63	116587	34183	33266	32533	31616	30883	32900	31250	477	9700	1000	23290	50	1	47685390	16213	38.37	3.57	12	2.58	886.00	9525.00	37550	20250124	-9.45	10310	20240219	229.78	37550	-9.45	20250124	27300	24.54	20250110	37550	-9.45	20250124	10310	229.78	20240219	2.71	N	103590	1000	476 억	3638599	N	N	5480	N	N
131	20250206	150704	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33950	1600	2	4.95	39920022350	1185781	153.34	32900	34450	32200	42050	22650	32350	33665.59	7.63	100533	34183	33266	32533	31616	30883	32900	31250	477	9700	1000	23290	50	1	47685390	16189	38.32	3.56	12	2.49	886.00	9525.00	37550	20250124	-9.59	10310	20240219	229.29	37550	-9.59	20250124	27300	24.36	20250110	37550	-9.59	20250124	10310	229.29	20240219	2.71	N	103590	1000	476 억	3638599	N	N	269	N	N
132	20250206	140705	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	34150	1800	2	5.56	36218209950	1076825	139.25	32900	34450	32200	42050	22650	32350	33634.26	7.63	93388	34183	33266	32533	31616	30883	32900	31250	477	9700	1000	23290	50	1	47685390	16285	38.54	3.59	12	2.26	886.00	9525.00	37550	20250124	-9.05	10310	20240219	231.23	37550	-9.05	20250124	27300	25.09	20250110	37550	-9.05	20250124	10310	231.23	20240219	2.71	N	103590	1000	476 억	3638599	N	N	269	N	N
133	20250206	130702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33800	1450	2	4.48	32662440400	971998	125.70	32900	34450	32200	42050	22650	32350	33603.40	7.63	75210	34183	33266	32533	31616	30883	32900	31250	477	9700	1000	23290	50	1	47685390	16118	38.15	3.55	12	2.04	886.00	9525.00	37550	20250124	-9.99	10310	20240219	227.84	37550	-9.99	20250124	27300	23.81	20250110	37550	-9.99	20250124	10310	227.84	20240219	2.71	N	103590	1000	476 억	3638599	N	N	269	N	N
134	20250206	120700	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33600	1250	2	3.86	30852487900	918213	118.74	32900	34450	32200	42050	22650	32350	33600.58	7.63	59121	34183	33266	32533	31616	30883	32900	31250	477	9700	1000	23290	50	1	47685390	16022	37.92	3.53	12	1.93	886.00	9525.00	37550	20250124	-10.52	10310	20240219	225.90	37550	-10.52	20250124	27300	23.08	20250110	37550	-10.52	20250124	10310	225.90	20240219	2.71	N	103590	1000	476 억	3638599	N	N	269	N	N
135	20250206	110655	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33650	1300	2	4.02	28651789750	852713	110.27	32900	34450	32200	42050	22650	32350	33600.74	7.63	63623	34183	33266	32533	31616	30883	32900	31250	477	9700	1000	23290	50	1	47685390	16046	37.98	3.53	12	1.79	886.00	9525.00	37550	20250124	-10.39	10310	20240219	226.38	37550	-10.39	20250124	27300	23.26	20250110	37550	-10.39	20250124	10310	226.38	20240219	2.71	N	103590	1000	476 억	3638599	N	N	269	N	N
136	20250206	100657	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	34000	1650	2	5.10	22078424200	657052	84.97	32900	34450	32200	42050	22650	32350	33602.25	7.63	97235	34183	33266	32533	31616	30883	32900	31250	477	9700	1000	23290	50	1	47685390	16213	38.37	3.57	12	1.38	886.00	9525.00	37550	20250124	-9.45	10310	20240219	229.78	37550	-9.45	20250124	27300	24.54	20250110	37550	-9.45	20250124	10310	229.78	20240219	2.71	N	103590	1000	476 억	3638599	N	N	269	N	N
137	20250206	090705	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32550	200	2	0.62	1939182300	59188	7.65	32900	33050	32450	42050	22650	32350	32763.10	7.63	-12476	34183	33266	32533	31616	30883	32900	31250	477	9700	1000	23290	50	1	47685390	15522	36.74	3.42	12	0.12	886.00	9525.00	37550	20250124	-13.32	10310	20240219	215.71	37550	-13.32	20250124	27300	19.23	20250110	37550	-13.32	20250124	10310	215.71	20240219	2.71	N	103590	1000	476 억	3638599	N	N	269	N	N
138	20250205	160654	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32350	100	2	0.31	24925035200	765479	60.40	33100	33450	31800	41900	22600	32250	32561.41	7.88	-124891	33750	33000	32300	31550	30850	33375	31925	477	9650	1000	23220	50	1	47685390	15426	36.51	3.40	12	1.61	886.00	9525.00	37550	20250124	-13.85	10310	20240219	213.77	37550	-13.85	20250124	27300	18.50	20250110	37550	-13.85	20250124	10310	213.77	20240219	2.81	N	103590	1000	476 억	3759338	N	N	269	N	N
139	20250205	150658	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32300	50	2	0.16	24167084500	742049	58.55	33100	33450	31800	41900	22600	32250	32568.04	7.88	-121382	33750	33000	32300	31550	30850	33375	31925	477	9650	1000	23220	50	1	47685390	15402	36.46	3.39	12	1.56	886.00	9525.00	37550	20250124	-13.98	10310	20240219	213.29	37550	-13.98	20250124	27300	18.32	20250110	37550	-13.98	20250124	10310	213.29	20240219	2.81	N	103590	1000	476 억	3759338	N	N	2264	N	N
140	20250205	140655	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32250	0	3	0.00	22370032100	686460	54.16	33100	33450	31800	41900	22600	32250	32587.52	7.88	-119157	33750	33000	32300	31550	30850	33375	31925	477	9650	1000	23220	50	1	47685390	15379	36.40	3.39	12	1.44	886.00	9525.00	37550	20250124	-14.11	10310	20240219	212.80	37550	-14.11	20250124	27300	18.13	20250110	37550	-14.11	20250124	10310	212.80	20240219	2.81	N	103590	1000	476 억	3759338	N	N	2264	N	N
141	20250205	130655	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32350	100	2	0.31	20659997500	633406	49.98	33100	33450	31800	41900	22600	32250	32617.31	7.88	-102805	33750	33000	32300	31550	30850	33375	31925	477	9650	1000	23220	50	1	47685390	15426	36.51	3.40	12	1.33	886.00	9525.00	37550	20250124	-13.85	10310	20240219	213.77	37550	-13.85	20250124	27300	18.50	20250110	37550	-13.85	20250124	10310	213.77	20240219	2.81	N	103590	1000	476 억	3759338	N	N	2264	N	N
142	20250205	120656	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32200	-50	5	-0.16	19581401450	599988	47.34	33100	33450	31800	41900	22600	32250	32636.32	7.88	-93273	33750	33000	32300	31550	30850	33375	31925	477	9650	1000	23220	50	1	47685390	15355	36.34	3.38	12	1.26	886.00	9525.00	37550	20250124	-14.25	10310	20240219	212.32	37550	-14.25	20250124	27300	17.95	20250110	37550	-14.25	20250124	10310	212.32	20240219	2.81	N	103590	1000	476 억	3759338	N	N	2264	N	N
143	20250205	110656	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32100	-150	5	-0.47	17779474400	544115	42.93	33100	33450	31800	41900	22600	32250	32675.95	7.88	-79691	33750	33000	32300	31550	30850	33375	31925	477	9650	1000	23220	50	1	47685390	15307	36.23	3.37	12	1.14	886.00	9525.00	37550	20250124	-14.51	10310	20240219	211.35	37550	-14.51	20250124	27300	17.58	20250110	37550	-14.51	20250124	10310	211.35	20240219	2.81	N	103590	1000	476 억	3759338	N	N	2264	N	N
144	20250205	100702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32450	200	2	0.62	13879423000	422778	33.36	33100	33450	32150	41900	22600	32250	32829.10	7.88	-44691	33750	33000	32300	31550	30850	33375	31925	477	9650	1000	23220	50	1	47685390	15474	36.63	3.41	12	0.89	886.00	9525.00	37550	20250124	-13.58	10310	20240219	214.74	37550	-13.58	20250124	27300	18.86	20250110	37550	-13.58	20250124	10310	214.74	20240219	2.81	N	103590	1000	476 억	3759338	N	N	2264	N	N
145	20250205	090706	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	33100	850	2	2.64	4815024400	145108	11.45	33100	33450	32900	41900	22600	32250	33182.35	7.88	12970	33750	33000	32300	31550	30850	33375	31925	477	9650	1000	23220	50	1	47685390	15784	37.36	3.48	12	0.30	886.00	9525.00	37550	20250124	-11.85	10310	20240219	221.05	37550	-11.85	20250124	27300	21.25	20250110	37550	-11.85	20250124	10310	221.05	20240219	2.81	N	103590	1000	476 억	3759338	N	N	2264	N	N
146	20250204	160638	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32250	1000	2	3.20	40766370600	1261425	92.02	32000	33050	31600	40600	21900	31250	32317.87	7.94	-81016	33150	32200	31500	30550	29850	31850	30200	477	9350	1000	22500	50	1	47685390	15379	36.40	3.39	12	2.65	886.00	9525.00	37550	20250124	-14.11	10310	20240219	212.80	37550	-14.11	20250124	27300	18.13	20250110	37550	-14.11	20250124	10310	212.80	20240219	2.33	N	103590	1000	476 억	3786231	N	N	2264	N	N
147	20250204	150650	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32100	850	2	2.72	39806563800	1231604	89.84	32000	33050	31600	40600	21900	31250	32320.91	7.94	-84615	33150	32200	31500	30550	29850	31850	30200	477	9350	1000	22500	50	1	47685390	15307	36.23	3.37	12	2.58	886.00	9525.00	37550	20250124	-14.51	10310	20240219	211.35	37550	-14.51	20250124	27300	17.58	20250110	37550	-14.51	20250124	10310	211.35	20240219	2.33	N	103590	1000	476 억	3786231	N	N	3725	N	N
148	20250204	140649	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32300	1050	2	3.36	35855210500	1108633	80.87	32000	33050	31600	40600	21900	31250	32341.82	7.94	-125683	33150	32200	31500	30550	29850	31850	30200	477	9350	1000	22500	50	1	47685390	15402	36.46	3.39	12	2.32	886.00	9525.00	37550	20250124	-13.98	10310	20240219	213.29	37550	-13.98	20250124	27300	18.32	20250110	37550	-13.98	20250124	10310	213.29	20240219	2.33	N	103590	1000	476 억	3786231	N	N	3725	N	N
149	20250204	130651	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32400	1150	2	3.68	33094499750	1023539	74.67	32000	33050	31600	40600	21900	31250	32333.40	7.94	-115148	33150	32200	31500	30550	29850	31850	30200	477	9350	1000	22500	50	1	47685390	15450	36.57	3.40	12	2.15	886.00	9525.00	37550	20250124	-13.72	10310	20240219	214.26	37550	-13.72	20250124	27300	18.68	20250110	37550	-13.72	20250124	10310	214.26	20240219	2.33	N	103590	1000	476 억	3786231	N	N	3725	N	N
150	20250204	120656	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32550	1300	2	4.16	31240207400	966509	70.50	32000	33050	31600	40600	21900	31250	32322.73	7.94	-115331	33150	32200	31500	30550	29850	31850	30200	477	9350	1000	22500	50	1	47685390	15522	36.74	3.42	12	2.03	886.00	9525.00	37550	20250124	-13.32	10310	20240219	215.71	37550	-13.32	20250124	27300	19.23	20250110	37550	-13.32	20250124	10310	215.71	20240219	2.33	N	103590	1000	476 억	3786231	N	N	3725	N	N
151	20250204	110642	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32550	1300	2	4.16	28397726500	879099	64.13	32000	33050	31600	40600	21900	31250	32303.22	7.94	-105736	33150	32200	31500	30550	29850	31850	30200	477	9350	1000	22500	50	1	47685390	15522	36.74	3.42	12	1.84	886.00	9525.00	37550	20250124	-13.32	10310	20240219	215.71	37550	-13.32	20250124	27300	19.23	20250110	37550	-13.32	20250124	10310	215.71	20240219	2.33	N	103590	1000	476 억	3786231	N	N	3725	N	N
152	20250204	100647	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32550	1300	2	4.16	20380341500	634218	46.26	32000	32550	31600	40600	21900	31250	32134.60	7.94	-94371	33150	32200	31500	30550	29850	31850	30200	477	9350	1000	22500	50	1	47685390	15522	36.74	3.42	12	1.33	886.00	9525.00	37550	20250124	-13.32	10310	20240219	215.71	37550	-13.32	20250124	27300	19.23	20250110	37550	-13.32	20250124	10310	215.71	20240219	2.33	N	103590	1000	476 억	3786231	N	N	3725	N	N
153	20250204	090648	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	32350	1100	2	3.52	5344334300	166125	12.12	32000	32400	31950	40600	21900	31250	32170.56	7.94	-4209	33150	32200	31500	30550	29850	31850	30200	477	9350	1000	22500	50	1	47685390	15426	36.51	3.40	12	0.35	886.00	9525.00	37550	20250124	-13.85	10310	20240219	213.77	37550	-13.85	20250124	27300	18.50	20250110	37550	-13.85	20250124	10310	213.77	20240219	2.33	N	103590	1000	476 억	3786231	N	N	3725	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History