KissMeData/007660/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160236	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37650	-3300	5	-8.06	79567368750	2085393	112.42	38900	39450	37450	53200	28700	40950	38155.86	13.75	-218010	45016	42982	41666	39632	38316	42325	38975	632	12250	1000	28660	50	1	63246419	23812	49.87	8.93	12	3.30	755.00	4218.00	58059	20240703	-35.15	20422	20241118	84.36	43700	-13.84	20250227	24361	54.55	20250114	59700	-36.93	20240703	21000	79.29	20241118	5.20	N	007660	1000	632 억	8693595	N	N	7319	N	N
3	20250228	150236	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37800	-3150	5	-7.69	74018483500	1938281	104.49	38900	39450	37450	53200	28700	40950	38187.65	13.75	-233560	45016	42982	41666	39632	38316	42325	38975	632	12250	1000	28660	50	1	63246419	23907	50.07	8.96	12	3.06	755.00	4218.00	58059	20240703	-34.89	20422	20241118	85.09	43700	-13.50	20250227	24361	55.17	20250114	59700	-36.68	20240703	21000	80.00	20241118	5.20	N	007660	1000	632 억	8693595	N	N	9226	N	N
4	20250228	140236	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37800	-3150	5	-7.69	67180644950	1757551	94.75	38900	39450	37450	53200	28700	40950	38223.95	13.75	-232967	45016	42982	41666	39632	38316	42325	38975	632	12250	1000	28660	50	1	63246419	23907	50.07	8.96	12	2.78	755.00	4218.00	58059	20240703	-34.89	20422	20241118	85.09	43700	-13.50	20250227	24361	55.17	20250114	59700	-36.68	20240703	21000	80.00	20241118	5.20	N	007660	1000	632 억	8693595	N	N	9226	N	N
5	20250228	130236	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37550	-3400	5	-8.30	57738385650	1508093	81.30	38900	39450	37450	53200	28700	40950	38285.63	13.75	-223941	45016	42982	41666	39632	38316	42325	38975	632	12250	1000	28660	50	1	63246419	23749	49.74	8.90	12	2.38	755.00	4218.00	58059	20240703	-35.32	20422	20241118	83.87	43700	-14.07	20250227	24361	54.14	20250114	59700	-37.10	20240703	21000	78.81	20241118	5.20	N	007660	1000	632 억	8693595	N	N	9226	N	N
6	20250228	120235	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37550	-3400	5	-8.30	51935264450	1353814	72.98	38900	39450	37450	53200	28700	40950	38362.12	13.75	-219143	45016	42982	41666	39632	38316	42325	38975	632	12250	1000	28660	50	1	63246419	23749	49.74	8.90	12	2.14	755.00	4218.00	58059	20240703	-35.32	20422	20241118	83.87	43700	-14.07	20250227	24361	54.14	20250114	59700	-37.10	20240703	21000	78.81	20241118	5.20	N	007660	1000	632 억	8693595	N	N	9226	N	N
7	20250228	110236	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38100	-2850	5	-6.96	38870948900	1008105	54.35	38900	39450	38050	53200	28700	40950	38558.35	13.75	-113208	45016	42982	41666	39632	38316	42325	38975	632	12250	1000	28660	50	1	63246419	24097	50.46	9.03	12	1.59	755.00	4218.00	58059	20240703	-34.38	20422	20241118	86.56	43700	-12.81	20250227	24361	56.40	20250114	59700	-36.18	20240703	21000	81.43	20241118	5.20	N	007660	1000	632 억	8693595	N	N	9226	N	N
8	20250228	100235	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38750	-2200	5	-5.37	29525791250	764334	41.21	38900	39450	38050	53200	28700	40950	38629.33	13.75	-85733	45016	42982	41666	39632	38316	42325	38975	632	12250	1000	28660	50	1	63246419	24508	51.32	9.19	12	1.21	755.00	4218.00	58059	20240703	-33.26	20422	20241118	89.75	43700	-11.33	20250227	24361	59.07	20250114	59700	-35.09	20240703	21000	84.52	20241118	5.20	N	007660	1000	632 억	8693595	N	N	9226	N	N
9	20250228	090236	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38650	-2300	5	-5.62	7795425700	200804	10.83	38900	39450	38350	53200	28700	40950	38820.70	13.75	36468	45016	42982	41666	39632	38316	42325	38975	632	12250	1000	28660	50	1	63246419	24445	51.19	9.16	12	0.32	755.00	4218.00	58059	20240703	-33.43	20422	20241118	89.26	43700	-11.56	20250227	24361	58.66	20250114	59700	-35.26	20240703	21000	84.05	20241118	5.20	N	007660	1000	632 억	8693595	N	N	9226	N	N
10	20250227	160233	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40950	-1850	5	-4.32	76704254150	1833217	84.80	43550	43700	40350	55600	30000	42800	41842.31	14.55	-322425	45033	43916	42333	41216	39633	44475	41775	632	12800	1000	29960	50	1	63246419	25899	54.24	9.71	12	2.90	755.00	4218.00	58059	20240703	-29.47	20422	20241118	100.52	43700	-6.29	20250227	24361	68.10	20250114	59700	-31.41	20240703	21000	95.00	20241118	5.17	N	007660	1000	632 억	9201093	N	N	9071	N	N
11	20250227	150234	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40400	-2400	5	-5.61	70115089700	1671438	77.32	43550	43700	40350	55600	30000	42800	41948.80	14.55	-352082	45033	43916	42333	41216	39633	44475	41775	632	12800	1000	29960	50	1	63246419	25552	53.51	9.58	12	2.64	755.00	4218.00	58059	20240703	-30.42	20422	20241118	97.83	43700	-7.55	20250227	24361	65.84	20250114	59700	-32.33	20240703	21000	92.38	20241118	5.17	N	007660	1000	632 억	9201093	N	N	9196	N	N
12	20250227	140234	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41100	-1700	5	-3.97	58245323550	1378675	63.78	43550	43700	40400	55600	30000	42800	42247.19	14.55	-291695	45033	43916	42333	41216	39633	44475	41775	632	12800	1000	29960	50	1	63246419	25994	54.44	9.74	12	2.18	755.00	4218.00	58059	20240703	-29.21	20422	20241118	101.25	43700	-5.95	20250227	24361	68.71	20250114	59700	-31.16	20240703	21000	95.71	20241118	5.17	N	007660	1000	632 억	9201093	N	N	9196	N	N
13	20250227	130234	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41450	-1350	5	-3.15	45708480850	1072589	49.62	43550	43700	41350	55600	30000	42800	42615.04	14.55	-171066	45033	43916	42333	41216	39633	44475	41775	632	12800	1000	29960	50	1	63246419	26216	54.90	9.83	12	1.70	755.00	4218.00	58059	20240703	-28.61	20422	20241118	102.97	43700	-5.15	20250227	24361	70.15	20250114	59700	-30.57	20240703	21000	97.38	20241118	5.17	N	007660	1000	632 억	9201093	N	N	9196	N	N
14	20250227	120233	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41850	-950	5	-2.22	39742851050	929132	42.98	43550	43700	41750	55600	30000	42800	42774.16	14.55	-149307	45033	43916	42333	41216	39633	44475	41775	632	12800	1000	29960	50	1	63246419	26469	55.43	9.92	12	1.47	755.00	4218.00	58059	20240703	-27.92	20422	20241118	104.93	43700	-4.23	20250227	24361	71.79	20250114	59700	-29.90	20240703	21000	99.29	20241118	5.17	N	007660	1000	632 억	9201093	N	N	9196	N	N
15	20250227	110235	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42300	-500	5	-1.17	36181786200	844270	39.06	43550	43700	41850	55600	30000	42800	42855.73	14.55	-113723	45033	43916	42333	41216	39633	44475	41775	632	12800	1000	29960	50	1	63246419	26753	56.03	10.03	12	1.33	755.00	4218.00	58059	20240703	-27.14	20422	20241118	107.13	43700	-3.20	20250227	24361	73.64	20250114	59700	-29.15	20240703	21000	101.43	20241118	5.17	N	007660	1000	632 억	9201093	N	N	9196	N	N
16	20250227	100242	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42050	-750	5	-1.75	29697057900	690382	31.94	43550	43700	42000	55600	30000	42800	43015.50	14.55	-88218	45033	43916	42333	41216	39633	44475	41775	632	12800	1000	29960	50	1	63246419	26595	55.70	9.97	12	1.09	755.00	4218.00	58059	20240703	-27.57	20422	20241118	105.91	43700	-3.78	20250227	24361	72.61	20250114	59700	-29.56	20240703	21000	100.24	20241118	5.17	N	007660	1000	632 억	9201093	N	N	9196	N	N
17	20250227	090242	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43550	750	2	1.75	8089538650	186180	8.61	43550	43700	43050	55600	30000	42800	43451.24	14.55	-48737	45033	43916	42333	41216	39633	44475	41775	632	12800	1000	29960	50	1	63246419	27544	57.68	10.32	12	0.29	755.00	4218.00	58059	20240703	-24.99	20422	20241118	113.25	43700	-0.34	20250227	24361	78.77	20250114	59700	-27.05	20240703	21000	107.38	20241118	5.17	N	007660	1000	632 억	9201093	N	N	9196	N	N
18	20250226	160234	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42800	1200	2	2.88	91139449000	2135448	104.62	41100	43450	40750	54000	29150	41600	42679.25	14.37	261973	44500	43050	41100	39650	37700	43775	40375	632	12400	1000	29120	50	1	63246419	27069	56.69	10.15	12	3.38	755.00	4218.00	58059	20240703	-26.28	20422	20241118	109.58	43471	-1.54	20250213	24361	75.69	20250114	59700	-28.31	20240703	21000	103.81	20241118	5.08	N	007660	1000	632 억	9091188	N	N	9196	N	N
19	20250226	150235	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42850	1250	2	3.00	85353402850	2000282	97.99	41100	43450	40750	54000	29150	41600	42671.00	14.37	257343	44500	43050	41100	39650	37700	43775	40375	632	12400	1000	29120	50	1	63246419	27101	56.75	10.16	12	3.16	755.00	4218.00	58059	20240703	-26.20	20422	20241118	109.82	43471	-1.43	20250213	24361	75.90	20250114	59700	-28.22	20240703	21000	104.05	20241118	5.08	N	007660	1000	632 억	9091188	N	N	4690	N	N
20	20250226	140234	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42600	1000	2	2.40	77600007950	1818885	89.11	41100	43450	40750	54000	29150	41600	42663.85	14.37	225108	44500	43050	41100	39650	37700	43775	40375	632	12400	1000	29120	50	1	63246419	26943	56.42	10.10	12	2.88	755.00	4218.00	58059	20240703	-26.63	20422	20241118	108.60	43471	-2.00	20250213	24361	74.87	20250114	59700	-28.64	20240703	21000	102.86	20241118	5.08	N	007660	1000	632 억	9091188	N	N	4690	N	N
21	20250226	130236	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42900	1300	2	3.12	67994430300	1594720	78.13	41100	43450	40750	54000	29150	41600	42637.61	14.37	225256	44500	43050	41100	39650	37700	43775	40375	632	12400	1000	29120	50	1	63246419	27133	56.82	10.17	12	2.52	755.00	4218.00	58059	20240703	-26.11	20422	20241118	110.07	43471	-1.31	20250213	24361	76.10	20250114	59700	-28.14	20240703	21000	104.29	20241118	5.08	N	007660	1000	632 억	9091188	N	N	4690	N	N
22	20250226	120234	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42950	1350	2	3.25	61727095600	1448212	70.95	41100	43450	40750	54000	29150	41600	42623.39	14.37	198719	44500	43050	41100	39650	37700	43775	40375	632	12400	1000	29120	50	1	63246419	27164	56.89	10.18	12	2.29	755.00	4218.00	58059	20240703	-26.02	20422	20241118	110.31	43471	-1.20	20250213	24361	76.31	20250114	59700	-28.06	20240703	21000	104.52	20241118	5.08	N	007660	1000	632 억	9091188	N	N	4690	N	N
23	20250226	110234	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43000	1400	2	3.37	56449607650	1325268	64.93	41100	43450	40750	54000	29150	41600	42595.31	14.37	156190	44500	43050	41100	39650	37700	43775	40375	632	12400	1000	29120	50	1	63246419	27196	56.95	10.19	12	2.10	755.00	4218.00	58059	20240703	-25.94	20422	20241118	110.56	43471	-1.08	20250213	24361	76.51	20250114	59700	-27.97	20240703	21000	104.76	20241118	5.08	N	007660	1000	632 억	9091188	N	N	4690	N	N
24	20250226	100234	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43250	1650	2	3.97	34436058150	814351	39.90	41100	43300	40750	54000	29150	41600	42287.01	14.37	127235	44500	43050	41100	39650	37700	43775	40375	632	12400	1000	29120	50	1	63246419	27354	57.28	10.25	12	1.29	755.00	4218.00	58059	20240703	-25.51	20422	20241118	111.78	43471	-0.51	20250213	24361	77.54	20250114	59700	-27.55	20240703	21000	105.95	20241118	5.08	N	007660	1000	632 억	9091188	N	N	4690	N	N
25	20250226	090236	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41000	-600	5	-1.44	2080183100	50642	2.48	41100	41250	40900	54000	29150	41600	41070.05	14.37	-19677	44500	43050	41100	39650	37700	43775	40375	632	12400	1000	29120	50	1	63246419	25931	54.30	9.72	12	0.08	755.00	4218.00	58059	20240703	-29.38	20422	20241118	100.76	43471	-5.68	20250213	24361	68.30	20250114	59700	-31.32	20240703	21000	95.24	20241118	5.08	N	007660	1000	632 억	9091188	N	N	4690	N	N
26	20250225	160233	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41600	1450	2	3.61	84039029150	2023505	153.58	39150	42550	39150	52100	28150	40150	41531.42	14.36	319461	41083	40616	39783	39316	38483	40850	39550	632	11950	1000	28100	50	1	63246419	26311	55.10	9.86	12	3.20	755.00	4218.00	58059	20240703	-28.35	20422	20241118	103.70	43471	-4.30	20250213	24361	70.76	20250114	59700	-30.32	20240703	21000	98.10	20241118	5.15	N	007660	1000	632 억	9084996	N	N	4690	N	N
27	20250225	150233	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41550	1400	2	3.49	78411328550	1887741	143.27	39150	42550	39150	52100	28150	40150	41537.23	14.36	279251	41083	40616	39783	39316	38483	40850	39550	632	11950	1000	28100	50	1	63246419	26279	55.03	9.85	12	2.98	755.00	4218.00	58059	20240703	-28.43	20422	20241118	103.46	43471	-4.42	20250213	24361	70.56	20250114	59700	-30.40	20240703	21000	97.86	20241118	5.15	N	007660	1000	632 억	9084996	N	N	5485	N	N
28	20250225	140233	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41700	1550	2	3.86	70054628100	1687617	128.09	39150	42550	39150	52100	28150	40150	41511.09	14.36	212946	41083	40616	39783	39316	38483	40850	39550	632	11950	1000	28100	50	1	63246419	26374	55.23	9.89	12	2.67	755.00	4218.00	58059	20240703	-28.18	20422	20241118	104.19	43471	-4.07	20250213	24361	71.18	20250114	59700	-30.15	20240703	21000	98.57	20241118	5.15	N	007660	1000	632 억	9084996	N	N	5485	N	N
29	20250225	130233	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42000	1850	2	4.61	55374266650	1339506	101.66	39150	42500	39150	52100	28150	40150	41339.44	14.36	159339	41083	40616	39783	39316	38483	40850	39550	632	11950	1000	28100	50	1	63246419	26563	55.63	9.96	12	2.12	755.00	4218.00	58059	20240703	-27.66	20422	20241118	105.66	43471	-3.38	20250213	24361	72.41	20250114	59700	-29.65	20240703	21000	100.00	20241118	5.15	N	007660	1000	632 억	9084996	N	N	5485	N	N
30	20250225	120232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42250	2100	2	5.23	49739741750	1205384	91.49	39150	42500	39150	52100	28150	40150	41264.77	14.36	118368	41083	40616	39783	39316	38483	40850	39550	632	11950	1000	28100	50	1	63246419	26722	55.96	10.02	12	1.91	755.00	4218.00	58059	20240703	-27.23	20422	20241118	106.88	43471	-2.81	20250213	24361	73.43	20250114	59700	-29.23	20240703	21000	101.19	20241118	5.15	N	007660	1000	632 억	9084996	N	N	5485	N	N
31	20250225	110233	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42250	2100	2	5.23	34277951300	837976	63.60	39150	42450	39150	52100	28150	40150	40905.78	14.36	63101	41083	40616	39783	39316	38483	40850	39550	632	11950	1000	28100	50	1	63246419	26722	55.96	10.02	12	1.32	755.00	4218.00	58059	20240703	-27.23	20422	20241118	106.88	43471	-2.81	20250213	24361	73.43	20250114	59700	-29.23	20240703	21000	101.19	20241118	5.15	N	007660	1000	632 억	9084996	N	N	5485	N	N
32	20250225	100232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39950	-200	5	-0.50	9205688050	232662	17.66	39150	40000	39150	52100	28150	40150	39566.43	14.36	3680	41083	40616	39783	39316	38483	40850	39550	632	11950	1000	28100	50	1	63246419	25267	52.91	9.47	12	0.37	755.00	4218.00	58059	20240703	-31.19	20422	20241118	95.62	43471	-8.10	20250213	24361	63.99	20250114	59700	-33.08	20240703	21000	90.24	20241118	5.15	N	007660	1000	632 억	9084996	N	N	5485	N	N
33	20250225	090233	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39500	-650	5	-1.62	2055796150	52315	3.97	39150	39650	39150	52100	28150	40150	39294.19	14.36	11745	41083	40616	39783	39316	38483	40850	39550	632	11950	1000	28100	50	1	63246419	24982	52.32	9.36	12	0.08	755.00	4218.00	58059	20240703	-31.97	20422	20241118	93.42	43471	-9.13	20250213	24361	62.14	20250114	59700	-33.84	20240703	21000	88.10	20241118	5.15	N	007660	1000	632 억	9084996	N	N	5485	N	N
34	20250224	160231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40150	-550	5	-1.35	51628354650	1299646	40.81	40100	40250	38950	52900	28500	40700	39723.64	14.60	-175521	43292	41995	40472	39175	37652	42644	39824	632	12200	1000	28490	50	1	63246419	25393	53.18	9.52	12	2.05	755.00	4218.00	58059	20240703	-30.85	20422	20241118	96.60	43471	-7.64	20250213	24361	64.81	20250114	59700	-32.75	20240703	21000	91.19	20241118	5.58	N	007660	1000	632 억	9235352	N	N	5485	N	N
35	20250224	150231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40050	-650	5	-1.60	48983225250	1233599	38.74	40100	40250	38950	52900	28500	40700	39706.92	14.60	-171057	43292	41995	40472	39175	37652	42644	39824	632	12200	1000	28490	50	1	63246419	25330	53.05	9.50	12	1.95	755.00	4218.00	58059	20240703	-31.02	20422	20241118	96.11	43471	-7.87	20250213	24361	64.40	20250114	59700	-32.91	20240703	21000	90.71	20241118	5.58	N	007660	1000	632 억	9235352	N	N	5350	N	N
36	20250224	140231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40000	-700	5	-1.72	44819706100	1129332	35.46	40100	40250	38950	52900	28500	40700	39686.18	14.60	-173329	43292	41995	40472	39175	37652	42644	39824	632	12200	1000	28490	50	1	63246419	25299	52.98	9.48	12	1.79	755.00	4218.00	58059	20240703	-31.10	20422	20241118	95.87	43471	-7.98	20250213	24361	64.20	20250114	59700	-33.00	20240703	21000	90.48	20241118	5.58	N	007660	1000	632 억	9235352	N	N	5350	N	N
37	20250224	130231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39950	-750	5	-1.84	41567970850	1048131	32.91	40100	40250	38950	52900	28500	40700	39658.32	14.60	-173216	43292	41995	40472	39175	37652	42644	39824	632	12200	1000	28490	50	1	63246419	25267	52.91	9.47	12	1.66	755.00	4218.00	58059	20240703	-31.19	20422	20241118	95.62	43471	-8.10	20250213	24361	63.99	20250114	59700	-33.08	20240703	21000	90.24	20241118	5.58	N	007660	1000	632 억	9235352	N	N	5350	N	N
38	20250224	120231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39850	-850	5	-2.09	37874848550	955910	30.02	40100	40250	38950	52900	28500	40700	39620.85	14.60	-179337	43292	41995	40472	39175	37652	42644	39824	632	12200	1000	28490	50	1	63246419	25204	52.78	9.45	12	1.51	755.00	4218.00	58059	20240703	-31.36	20422	20241118	95.13	43471	-8.33	20250213	24361	63.58	20250114	59700	-33.25	20240703	21000	89.76	20241118	5.58	N	007660	1000	632 억	9235352	N	N	5350	N	N
39	20250224	110231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39500	-1200	5	-2.95	33390278600	843545	26.49	40100	40250	38950	52900	28500	40700	39582.20	14.60	-176490	43292	41995	40472	39175	37652	42644	39824	632	12200	1000	28490	50	1	63246419	24982	52.32	9.36	12	1.33	755.00	4218.00	58059	20240703	-31.97	20422	20241118	93.42	43471	-9.13	20250213	24361	62.14	20250114	59700	-33.84	20240703	21000	88.10	20241118	5.58	N	007660	1000	632 억	9235352	N	N	5350	N	N
40	20250224	100230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39250	-1450	5	-3.56	27762027550	700895	22.01	40100	40250	38950	52900	28500	40700	39608.12	14.60	-182081	43292	41995	40472	39175	37652	42644	39824	632	12200	1000	28490	50	1	63246419	24824	51.99	9.31	12	1.11	755.00	4218.00	58059	20240703	-32.40	20422	20241118	92.19	43471	-9.71	20250213	24361	61.12	20250114	59700	-34.25	20240703	21000	86.90	20241118	5.58	N	007660	1000	632 억	9235352	N	N	5350	N	N
41	20250224	090232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39100	-1600	5	-3.93	9002360900	228080	7.16	40100	40150	38950	52900	28500	40700	39465.77	14.60	-92257	43292	41995	40472	39175	37652	42644	39824	632	12200	1000	28490	50	1	63246419	24729	51.79	9.27	12	0.36	755.00	4218.00	58059	20240703	-32.65	20422	20241118	91.46	43471	-10.05	20250213	24361	60.50	20250114	59700	-34.51	20240703	21000	86.19	20241118	5.58	N	007660	1000	632 억	9235352	N	N	5350	N	N
42	20250221	160230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41850	850	2	2.07	135249098350	3207234	117.88	40500	42950	40050	53300	28700	41000	42171.23	13.90	314946	44300	42650	41300	39650	38300	41975	38975	632	12300	1000	28700	50	1	63246419	26469	55.43	9.92	12	5.07	755.00	4218.00	59700	20240703	-29.90	21000	20241118	99.29	44700	-6.38	20250213	25050	67.07	20250114	59700	-29.90	20240703	21000	99.29	20241118	5.47	N	007660	1000	632 억	8790542	N	N	5350	N	N
43	20250221	150231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42300	1300	2	3.17	121091333200	2869964	105.48	40500	42950	40050	53300	28700	41000	42192.96	13.90	369278	44300	42650	41300	39650	38300	41975	38975	632	12300	1000	28700	50	1	63246419	26753	56.03	10.03	12	4.54	755.00	4218.00	59700	20240703	-29.15	21000	20241118	101.43	44700	-5.37	20250213	25050	68.86	20250114	59700	-29.15	20240703	21000	101.43	20241118	5.47	N	007660	1000	632 억	8790542	N	N	3628	N	N
44	20250221	140230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42650	1650	2	4.02	105353886750	2499802	91.88	40500	42950	40050	53300	28700	41000	42145.25	13.90	366788	44300	42650	41300	39650	38300	41975	38975	632	12300	1000	28700	50	1	63246419	26975	56.49	10.11	12	3.95	755.00	4218.00	59700	20240703	-28.56	21000	20241118	103.10	44700	-4.59	20250213	25050	70.26	20250114	59700	-28.56	20240703	21000	103.10	20241118	5.47	N	007660	1000	632 억	8790542	N	N	3628	N	N
45	20250221	130230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42700	1700	2	4.15	90297932650	2145533	78.86	40500	42950	40050	53300	28700	41000	42086.88	13.90	347671	44300	42650	41300	39650	38300	41975	38975	632	12300	1000	28700	50	1	63246419	27006	56.56	10.12	12	3.39	755.00	4218.00	59700	20240703	-28.48	21000	20241118	103.33	44700	-4.47	20250213	25050	70.46	20250114	59700	-28.48	20240703	21000	103.33	20241118	5.47	N	007660	1000	632 억	8790542	N	N	3628	N	N
46	20250221	120231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42700	1700	2	4.15	81691342650	1943768	71.44	40500	42950	40050	53300	28700	41000	42027.73	13.90	323617	44300	42650	41300	39650	38300	41975	38975	632	12300	1000	28700	50	1	63246419	27006	56.56	10.12	12	3.07	755.00	4218.00	59700	20240703	-28.48	21000	20241118	103.33	44700	-4.47	20250213	25050	70.46	20250114	59700	-28.48	20240703	21000	103.33	20241118	5.47	N	007660	1000	632 억	8790542	N	N	3628	N	N
47	20250221	110230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42200	1200	2	2.93	53839699000	1289496	47.39	40500	42450	40050	53300	28700	41000	41752.97	13.90	217005	44300	42650	41300	39650	38300	41975	38975	632	12300	1000	28700	50	1	63246419	26690	55.89	10.00	12	2.04	755.00	4218.00	59700	20240703	-29.31	21000	20241118	100.95	44700	-5.59	20250213	25050	68.46	20250114	59700	-29.31	20240703	21000	100.95	20241118	5.47	N	007660	1000	632 억	8790542	N	N	3628	N	N
48	20250221	100231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41400	400	2	0.98	40454839050	970391	35.66	40500	42450	40050	53300	28700	41000	41689.78	13.90	130174	44300	42650	41300	39650	38300	41975	38975	632	12300	1000	28700	50	1	63246419	26184	54.83	9.82	12	1.53	755.00	4218.00	59700	20240703	-30.65	21000	20241118	97.14	44700	-7.38	20250213	25050	65.27	20250114	59700	-30.65	20240703	21000	97.14	20241118	5.47	N	007660	1000	632 억	8790542	N	N	3628	N	N
49	20250221	090231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40150	-850	5	-2.07	3571757100	88475	3.25	40500	40650	40050	53300	28700	41000	40364.58	13.90	-16676	44300	42650	41300	39650	38300	41975	38975	632	12300	1000	28700	50	1	63246419	25393	53.18	9.52	12	0.14	755.00	4218.00	59700	20240703	-32.75	21000	20241118	91.19	44700	-10.18	20250213	25050	60.28	20250114	59700	-32.75	20240703	21000	91.19	20241118	5.47	N	007660	1000	632 억	8790542	N	N	3628	N	N
50	20250220	160230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41000	-100	5	-0.24	110771164850	2680842	89.22	41550	42950	39950	53400	28800	41100	41319.96	13.30	351936	45100	43100	41950	39950	38800	42525	39375	632	12300	1000	28770	50	1	63246419	25931	54.30	9.72	12	4.24	755.00	4218.00	59700	20240703	-31.32	21000	20241118	95.24	44700	-8.28	20250213	25050	63.67	20250114	59700	-31.32	20240703	21000	95.24	20241118	5.30	N	007660	1000	632 억	8412737	N	N	3626	N	N
51	20250220	150230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40450	-650	5	-1.58	105162060000	2543111	84.64	41550	42950	39950	53400	28800	41100	41351.74	13.30	334085	45100	43100	41950	39950	38800	42525	39375	632	12300	1000	28770	50	1	63246419	25583	53.58	9.59	12	4.02	755.00	4218.00	59700	20240703	-32.24	21000	20241118	92.62	44700	-9.51	20250213	25050	61.48	20250114	59700	-32.24	20240703	21000	92.62	20241118	5.30	N	007660	1000	632 억	8412737	N	N	7613	N	N
52	20250220	140231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40750	-350	5	-0.85	88988743350	2141974	71.29	41550	42950	40150	53400	28800	41100	41545.20	13.30	187622	45100	43100	41950	39950	38800	42525	39375	632	12300	1000	28770	50	1	63246419	25773	53.97	9.66	12	3.39	755.00	4218.00	59700	20240703	-31.74	21000	20241118	94.05	44700	-8.84	20250213	25050	62.67	20250114	59700	-31.74	20240703	21000	94.05	20241118	5.30	N	007660	1000	632 억	8412737	N	N	7613	N	N
53	20250220	130230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40900	-200	5	-0.49	77859764800	1867515	62.15	41550	42950	40450	53400	28800	41100	41691.64	13.30	133325	45100	43100	41950	39950	38800	42525	39375	632	12300	1000	28770	50	1	63246419	25868	54.17	9.70	12	2.95	755.00	4218.00	59700	20240703	-31.49	21000	20241118	94.76	44700	-8.50	20250213	25050	63.27	20250114	59700	-31.49	20240703	21000	94.76	20241118	5.30	N	007660	1000	632 억	8412737	N	N	7613	N	N
54	20250220	120230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41250	150	2	0.36	66510680800	1589609	52.90	41550	42950	40900	53400	28800	41100	41840.91	13.30	94594	45100	43100	41950	39950	38800	42525	39375	632	12300	1000	28770	50	1	63246419	26089	54.64	9.78	12	2.51	755.00	4218.00	59700	20240703	-30.90	21000	20241118	96.43	44700	-7.72	20250213	25050	64.67	20250114	59700	-30.90	20240703	21000	96.43	20241118	5.30	N	007660	1000	632 억	8412737	N	N	7613	N	N
55	20250220	110230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41100	0	3	0.00	59161030900	1410961	46.96	41550	42950	40900	53400	28800	41100	41929.60	13.30	111228	45100	43100	41950	39950	38800	42525	39375	632	12300	1000	28770	50	1	63246419	25994	54.44	9.74	12	2.23	755.00	4218.00	59700	20240703	-31.16	21000	20241118	95.71	44700	-8.05	20250213	25050	64.07	20250114	59700	-31.16	20240703	21000	95.71	20241118	5.30	N	007660	1000	632 억	8412737	N	N	7613	N	N
56	20250220	100229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41400	300	2	0.73	46281492550	1098691	36.56	41550	42950	40900	53400	28800	41100	42124.21	13.30	113031	45100	43100	41950	39950	38800	42525	39375	632	12300	1000	28770	50	1	63246419	26184	54.83	9.82	12	1.74	755.00	4218.00	59700	20240703	-30.65	21000	20241118	97.14	44700	-7.38	20250213	25050	65.27	20250114	59700	-30.65	20240703	21000	97.14	20241118	5.30	N	007660	1000	632 억	8412737	N	N	7613	N	N
57	20250220	090231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41200	100	2	0.24	1966781350	47597	1.58	41550	41600	40900	53400	28800	41100	41321.54	13.30	-5552	45100	43100	41950	39950	38800	42525	39375	632	12300	1000	28770	50	1	63246419	26058	54.57	9.77	12	0.08	755.00	4218.00	59700	20240703	-30.99	21000	20241118	96.19	44700	-7.83	20250213	25050	64.47	20250114	59700	-30.99	20240703	21000	96.19	20241118	5.30	N	007660	1000	632 억	8412737	N	N	7613	N	N
58	20250219	160228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41100	-1500	5	-3.52	126304050950	2968818	108.60	43900	43950	40800	55300	29850	42600	42544.72	14.13	-305610	44533	43566	42433	41466	40333	44050	41950	632	12700	1000	29820	50	1	63246419	25994	54.44	9.74	12	4.69	755.00	4218.00	59700	20240703	-31.16	21000	20241118	95.71	44700	-8.05	20250213	25050	64.07	20250114	59700	-31.16	20240703	21000	95.71	20241118	5.32	N	007660	1000	632 억	8938569	N	N	7613	N	N
59	20250219	150230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41600	-1000	5	-2.35	116332774300	2727101	99.76	43900	43950	40800	55300	29850	42600	42658.04	14.13	-294832	44533	43566	42433	41466	40333	44050	41950	632	12700	1000	29820	50	1	63246419	26311	55.10	9.86	12	4.31	755.00	4218.00	59700	20240703	-30.32	21000	20241118	98.10	44700	-6.94	20250213	25050	66.07	20250114	59700	-30.32	20240703	21000	98.10	20241118	5.32	N	007660	1000	632 억	8938569	N	N	14554	N	N
60	20250219	140228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41550	-1050	5	-2.46	95506462700	2221852	81.28	43900	43950	41400	55300	29850	42600	42985.07	14.13	-241169	44533	43566	42433	41466	40333	44050	41950	632	12700	1000	29820	50	1	63246419	26279	55.03	9.85	12	3.51	755.00	4218.00	59700	20240703	-30.40	21000	20241118	97.86	44700	-7.05	20250213	25050	65.87	20250114	59700	-30.40	20240703	21000	97.86	20241118	5.32	N	007660	1000	632 억	8938569	N	N	14554	N	N
61	20250219	130229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41900	-700	5	-1.64	84373776000	1954442	71.49	43900	43950	41650	55300	29850	42600	43170.27	14.13	-200111	44533	43566	42433	41466	40333	44050	41950	632	12700	1000	29820	50	1	63246419	26500	55.50	9.93	12	3.09	755.00	4218.00	59700	20240703	-29.82	21000	20241118	99.52	44700	-6.26	20250213	25050	67.27	20250114	59700	-29.82	20240703	21000	99.52	20241118	5.32	N	007660	1000	632 억	8938569	N	N	14554	N	N
62	20250219	120229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42700	100	2	0.23	71057628600	1639245	59.96	43900	43950	42600	55300	29850	42600	43347.79	14.13	-147797	44533	43566	42433	41466	40333	44050	41950	632	12700	1000	29820	50	1	63246419	27006	56.56	10.12	12	2.59	755.00	4218.00	59700	20240703	-28.48	21000	20241118	103.33	44700	-4.47	20250213	25050	70.46	20250114	59700	-28.48	20240703	21000	103.33	20241118	5.32	N	007660	1000	632 억	8938569	N	N	14554	N	N
63	20250219	110229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43000	400	2	0.94	65268143550	1503912	55.01	43900	43950	42700	55300	29850	42600	43398.92	14.13	-118953	44533	43566	42433	41466	40333	44050	41950	632	12700	1000	29820	50	1	63246419	27196	56.95	10.19	12	2.38	755.00	4218.00	59700	20240703	-27.97	21000	20241118	104.76	44700	-3.80	20250213	25050	71.66	20250114	59700	-27.97	20240703	21000	104.76	20241118	5.32	N	007660	1000	632 억	8938569	N	N	14554	N	N
64	20250219	100229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43350	750	2	1.76	49558076100	1139230	41.67	43900	43950	43000	55300	29850	42600	43501.40	14.13	-74315	44533	43566	42433	41466	40333	44050	41950	632	12700	1000	29820	50	1	63246419	27417	57.42	10.28	12	1.80	755.00	4218.00	59700	20240703	-27.39	21000	20241118	106.43	44700	-3.02	20250213	25050	73.05	20250114	59700	-27.39	20240703	21000	106.43	20241118	5.32	N	007660	1000	632 억	8938569	N	N	14554	N	N
65	20250219	090229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43200	600	2	1.41	11006405250	251874	9.21	43900	43950	43100	55300	29850	42600	43698.16	14.13	-32279	44533	43566	42433	41466	40333	44050	41950	632	12700	1000	29820	50	1	63246419	27322	57.22	10.24	12	0.40	755.00	4218.00	59700	20240703	-27.64	21000	20241118	105.71	44700	-3.36	20250213	25050	72.46	20250114	59700	-27.64	20240703	21000	105.71	20241118	5.32	N	007660	1000	632 억	8938569	N	N	14554	N	N
66	20250218	160228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42600	900	2	2.16	114547296200	2690372	175.33	42050	43400	41300	54200	29200	41700	42576.74	13.97	120205	43166	42432	41666	40932	40166	42050	40550	632	12500	1000	29190	50	1	63246419	26943	56.42	10.10	12	4.25	755.00	4218.00	59700	20240703	-28.64	21000	20241118	102.86	44700	-4.70	20250213	25050	70.06	20250114	59700	-28.64	20240703	21000	102.86	20241118	5.21	N	007660	1000	632 억	8833827	N	N	14554	N	N
67	20250218	150229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42850	1150	2	2.76	110768556850	2601728	169.56	42050	43400	41300	54200	29200	41700	42575.00	13.97	124786	43166	42432	41666	40932	40166	42050	40550	632	12500	1000	29190	50	1	63246419	27101	56.75	10.16	12	4.11	755.00	4218.00	59700	20240703	-28.22	21000	20241118	104.05	44700	-4.14	20250213	25050	71.06	20250114	59700	-28.22	20240703	21000	104.05	20241118	5.21	N	007660	1000	632 억	8833827	N	N	9152	N	N
68	20250218	140229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42800	1100	2	2.64	93437172500	2198353	143.27	42050	43400	41300	54200	29200	41700	42503.26	13.97	102040	43166	42432	41666	40932	40166	42050	40550	632	12500	1000	29190	50	1	63246419	27069	56.69	10.15	12	3.48	755.00	4218.00	59700	20240703	-28.31	21000	20241118	103.81	44700	-4.25	20250213	25050	70.86	20250114	59700	-28.31	20240703	21000	103.81	20241118	5.21	N	007660	1000	632 억	8833827	N	N	9152	N	N
69	20250218	130228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42700	1000	2	2.40	85061517050	2002207	130.48	42050	43400	41300	54200	29200	41700	42483.88	13.97	133576	43166	42432	41666	40932	40166	42050	40550	632	12500	1000	29190	50	1	63246419	27006	56.56	10.12	12	3.17	755.00	4218.00	59700	20240703	-28.48	21000	20241118	103.33	44700	-4.47	20250213	25050	70.46	20250114	59700	-28.48	20240703	21000	103.33	20241118	5.21	N	007660	1000	632 억	8833827	N	N	9152	N	N
70	20250218	120228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42700	1000	2	2.40	75228018100	1771464	115.45	42050	43400	41300	54200	29200	41700	42466.58	13.97	131490	43166	42432	41666	40932	40166	42050	40550	632	12500	1000	29190	50	1	63246419	27006	56.56	10.12	12	2.80	755.00	4218.00	59700	20240703	-28.48	21000	20241118	103.33	44700	-4.47	20250213	25050	70.46	20250114	59700	-28.48	20240703	21000	103.33	20241118	5.21	N	007660	1000	632 억	8833827	N	N	9152	N	N
71	20250218	110228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42950	1250	2	3.00	66818659650	1575476	102.67	42050	43400	41300	54200	29200	41700	42411.73	13.97	131291	43166	42432	41666	40932	40166	42050	40550	632	12500	1000	29190	50	1	63246419	27164	56.89	10.18	12	2.49	755.00	4218.00	59700	20240703	-28.06	21000	20241118	104.52	44700	-3.91	20250213	25050	71.46	20250114	59700	-28.06	20240703	21000	104.52	20241118	5.21	N	007660	1000	632 억	8833827	N	N	9152	N	N
72	20250218	100229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41400	-300	5	-0.72	28425352850	677146	44.13	42050	42750	41300	54200	29200	41700	41978.18	13.97	-82446	43166	42432	41666	40932	40166	42050	40550	632	12500	1000	29190	50	1	63246419	26184	54.83	9.82	12	1.07	755.00	4218.00	59700	20240703	-30.65	21000	20241118	97.14	44700	-7.38	20250213	25050	65.27	20250114	59700	-30.65	20240703	21000	97.14	20241118	5.21	N	007660	1000	632 억	8833827	N	N	9152	N	N
73	20250218	090228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42150	450	2	1.08	1562580450	37210	2.42	42050	42150	41850	54200	29200	41700	41993.58	13.97	-6774	43166	42432	41666	40932	40166	42050	40550	632	12500	1000	29190	50	1	63246419	26658	55.83	9.99	12	0.06	755.00	4218.00	59700	20240703	-29.40	21000	20241118	100.71	44700	-5.70	20250213	25050	68.26	20250114	59700	-29.40	20240703	21000	100.71	20241118	5.21	N	007660	1000	632 억	8833827	N	N	9152	N	N
74	20250217	160228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41700	100	2	0.24	62952442000	1508195	67.67	41800	42400	40900	54000	29150	41600	41740.39	14.17	-104218	44733	43166	42383	40816	40033	42775	40425	632	12400	1000	29120	50	1	63246419	26374	55.23	9.89	12	2.38	755.00	4218.00	59700	20240703	-30.15	21000	20241118	98.57	44700	-6.71	20250213	25050	66.47	20250114	59700	-30.15	20240703	21000	98.57	20241118	5.29	N	007660	1000	632 억	8963387	N	N	9152	N	N
75	20250217	150228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41750	150	2	0.36	59563276800	1426929	64.03	41800	42400	40900	54000	29150	41600	41742.33	14.17	-98603	44733	43166	42383	40816	40033	42775	40425	632	12400	1000	29120	50	1	63246419	26405	55.30	9.90	12	2.26	755.00	4218.00	59700	20240703	-30.07	21000	20241118	98.81	44700	-6.60	20250213	25050	66.67	20250114	59700	-30.07	20240703	21000	98.81	20241118	5.29	N	007660	1000	632 억	8963387	N	N	4380	N	N
76	20250217	140228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41900	300	2	0.72	50037789850	1199966	53.84	41800	42400	40900	54000	29150	41600	41699.38	14.17	-68087	44733	43166	42383	40816	40033	42775	40425	632	12400	1000	29120	50	1	63246419	26500	55.50	9.93	12	1.90	755.00	4218.00	59700	20240703	-29.82	21000	20241118	99.52	44700	-6.26	20250213	25050	67.27	20250114	59700	-29.82	20240703	21000	99.52	20241118	5.29	N	007660	1000	632 억	8963387	N	N	4380	N	N
77	20250217	130229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41500	-100	5	-0.24	41088263250	985810	44.23	41800	42400	40900	54000	29150	41600	41679.73	14.17	-105187	44733	43166	42383	40816	40033	42775	40425	632	12400	1000	29120	50	1	63246419	26247	54.97	9.84	12	1.56	755.00	4218.00	59700	20240703	-30.49	21000	20241118	97.62	44700	-7.16	20250213	25050	65.67	20250114	59700	-30.49	20240703	21000	97.62	20241118	5.29	N	007660	1000	632 억	8963387	N	N	4380	N	N
78	20250217	120228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41500	-100	5	-0.24	37719374600	904645	40.59	41800	42400	40900	54000	29150	41600	41695.27	14.17	-99386	44733	43166	42383	40816	40033	42775	40425	632	12400	1000	29120	50	1	63246419	26247	54.97	9.84	12	1.43	755.00	4218.00	59700	20240703	-30.49	21000	20241118	97.62	44700	-7.16	20250213	25050	65.67	20250114	59700	-30.49	20240703	21000	97.62	20241118	5.29	N	007660	1000	632 억	8963387	N	N	4380	N	N
79	20250217	110228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41500	-100	5	-0.24	32086480000	769366	34.52	41800	42400	40900	54000	29150	41600	41705.15	14.17	-76964	44733	43166	42383	40816	40033	42775	40425	632	12400	1000	29120	50	1	63246419	26247	54.97	9.84	12	1.22	755.00	4218.00	59700	20240703	-30.49	21000	20241118	97.62	44700	-7.16	20250213	25050	65.67	20250114	59700	-30.49	20240703	21000	97.62	20241118	5.29	N	007660	1000	632 억	8963387	N	N	4380	N	N
80	20250217	100228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41400	-200	5	-0.48	21780692650	519245	23.30	41800	42400	41350	54000	29150	41600	41947.15	14.17	-72460	44733	43166	42383	40816	40033	42775	40425	632	12400	1000	29120	50	1	63246419	26184	54.83	9.82	12	0.82	755.00	4218.00	59700	20240703	-30.65	21000	20241118	97.14	44700	-7.38	20250213	25050	65.27	20250114	59700	-30.65	20240703	21000	97.14	20241118	5.29	N	007660	1000	632 억	8963387	N	N	4380	N	N
81	20250217	090228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42200	600	2	1.44	2971740150	70897	3.18	41800	42250	41700	54000	29150	41600	41918.31	14.17	-1274	44733	43166	42383	40816	40033	42775	40425	632	12400	1000	29120	50	1	63246419	26690	55.89	10.00	12	0.11	755.00	4218.00	59700	20240703	-29.31	21000	20241118	100.95	44700	-5.59	20250213	25050	68.46	20250114	59700	-29.31	20240703	21000	100.95	20241118	5.29	N	007660	1000	632 억	8963387	N	N	4380	N	N
82	20250214	160227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41600	-1400	5	-3.26	93024243200	2193318	31.75	43900	43950	41600	55900	30100	43000	42414.78	14.89	-392567	46200	44600	43100	41500	40000	45400	42300	632	12900	1000	30100	50	1	63246419	26311	55.10	9.86	12	3.47	755.00	4218.00	59700	20240703	-30.32	21000	20241118	98.10	44700	-6.94	20250213	25050	66.07	20250114	59700	-30.32	20240703	21000	98.10	20241118	5.32	N	007660	1000	632 억	9419259	N	N	4380	N	N
83	20250214	150226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41900	-1100	5	-2.56	85730400450	2018715	29.22	43900	43950	41600	55900	30100	43000	42467.78	14.89	-386562	46200	44600	43100	41500	40000	45400	42300	632	12900	1000	30100	50	1	63246419	26500	55.50	9.93	12	3.19	755.00	4218.00	59700	20240703	-29.82	21000	20241118	99.52	44700	-6.26	20250213	25050	67.27	20250114	59700	-29.82	20240703	21000	99.52	20241118	5.32	N	007660	1000	632 억	9419259	N	N	9516	N	N
84	20250214	140227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42000	-1000	5	-2.33	78457807250	1845179	26.71	43900	43950	41600	55900	30100	43000	42520.41	14.89	-352709	46200	44600	43100	41500	40000	45400	42300	632	12900	1000	30100	50	1	63246419	26563	55.63	9.96	12	2.92	755.00	4218.00	59700	20240703	-29.65	21000	20241118	100.00	44700	-6.04	20250213	25050	67.66	20250114	59700	-29.65	20240703	21000	100.00	20241118	5.32	N	007660	1000	632 억	9419259	N	N	9516	N	N
85	20250214	130227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42300	-700	5	-1.63	69895935500	1641784	23.76	43900	43950	41600	55900	30100	43000	42573.14	14.89	-311494	46200	44600	43100	41500	40000	45400	42300	632	12900	1000	30100	50	1	63246419	26753	56.03	10.03	12	2.60	755.00	4218.00	59700	20240703	-29.15	21000	20241118	101.43	44700	-5.37	20250213	25050	68.86	20250114	59700	-29.15	20240703	21000	101.43	20241118	5.32	N	007660	1000	632 억	9419259	N	N	9516	N	N
86	20250214	120227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42400	-600	5	-1.40	65575335650	1539531	22.28	43900	43950	41600	55900	30100	43000	42594.33	14.89	-302542	46200	44600	43100	41500	40000	45400	42300	632	12900	1000	30100	50	1	63246419	26816	56.16	10.05	12	2.43	755.00	4218.00	59700	20240703	-28.98	21000	20241118	101.90	44700	-5.15	20250213	25050	69.26	20250114	59700	-28.98	20240703	21000	101.90	20241118	5.32	N	007660	1000	632 억	9419259	N	N	9516	N	N
87	20250214	110227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42150	-850	5	-1.98	58686038800	1376730	19.93	43900	43950	41600	55900	30100	43000	42627.10	14.89	-274549	46200	44600	43100	41500	40000	45400	42300	632	12900	1000	30100	50	1	63246419	26658	55.83	9.99	12	2.18	755.00	4218.00	59700	20240703	-29.40	21000	20241118	100.71	44700	-5.70	20250213	25050	68.26	20250114	59700	-29.40	20240703	21000	100.71	20241118	5.32	N	007660	1000	632 억	9419259	N	N	9516	N	N
88	20250214	100227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41700	-1300	5	-3.02	47201069400	1104428	15.99	43900	43950	41600	55900	30100	43000	42738.00	14.89	-221433	46200	44600	43100	41500	40000	45400	42300	632	12900	1000	30100	50	1	63246419	26374	55.23	9.89	12	1.75	755.00	4218.00	59700	20240703	-30.15	21000	20241118	98.57	44700	-6.71	20250213	25050	66.47	20250114	59700	-30.15	20240703	21000	98.57	20241118	5.32	N	007660	1000	632 억	9419259	N	N	9516	N	N
89	20250214	090228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42850	-150	5	-0.35	11429073300	262424	3.80	43900	43950	42800	55900	30100	43000	43552.15	14.89	-132401	46200	44600	43100	41500	40000	45400	42300	632	12900	1000	30100	50	1	63246419	27101	56.75	10.16	12	0.41	755.00	4218.00	59700	20240703	-28.22	21000	20241118	104.05	44700	-4.14	20250213	25050	71.06	20250114	59700	-28.22	20240703	21000	104.05	20241118	5.32	N	007660	1000	632 억	9419259	N	N	9516	N	N
90	20250213	160225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43000	2300	2	5.65	297664849800	6861119	158.06	42150	44700	41600	52900	28500	40700	43384.73	14.83	66228	43666	42182	39866	38382	36066	42925	39125	632	12200	1000	28490	50	1	63246419	27196	56.95	10.19	12	10.85	755.00	4218.00	59700	20240703	-27.97	21000	20241118	104.76	44700	-3.80	20250213	25050	71.66	20250114	59700	-27.97	20240703	21000	104.76	20241118	5.20	N	007660	1000	632 억	9380338	N	N	9516	N	N
91	20250213	150226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42850	2150	2	5.28	288679973900	6651827	153.24	42150	44700	41600	52900	28500	40700	43398.60	14.83	25978	43666	42182	39866	38382	36066	42925	39125	632	12200	1000	28490	50	1	63246419	27101	56.75	10.16	12	10.52	755.00	4218.00	59700	20240703	-28.22	21000	20241118	104.05	44700	-4.14	20250213	25050	71.06	20250114	59700	-28.22	20240703	21000	104.05	20241118	5.20	N	007660	1000	632 억	9380338	N	N	3269	N	N
92	20250213	140225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42900	2200	2	5.41	277560056100	6393354	147.28	42150	44700	41600	52900	28500	40700	43413.85	14.83	18726	43666	42182	39866	38382	36066	42925	39125	632	12200	1000	28490	50	1	63246419	27133	56.82	10.17	12	10.11	755.00	4218.00	59700	20240703	-28.14	21000	20241118	104.29	44700	-4.03	20250213	25050	71.26	20250114	59700	-28.14	20240703	21000	104.29	20241118	5.20	N	007660	1000	632 억	9380338	N	N	3269	N	N
93	20250213	130226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43600	2900	2	7.13	264633992850	6094895	140.41	42150	44700	41600	52900	28500	40700	43418.96	14.83	27235	43666	42182	39866	38382	36066	42925	39125	632	12200	1000	28490	50	1	63246419	27575	57.75	10.34	12	9.64	755.00	4218.00	59700	20240703	-26.97	21000	20241118	107.62	44700	-2.46	20250213	25050	74.05	20250114	59700	-26.97	20240703	21000	107.62	20241118	5.20	N	007660	1000	632 억	9380338	N	N	3269	N	N
94	20250213	120226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43700	3000	2	7.37	253637017650	5843362	134.61	42150	44700	41600	52900	28500	40700	43406.01	14.83	73054	43666	42182	39866	38382	36066	42925	39125	632	12200	1000	28490	50	1	63246419	27639	57.88	10.36	12	9.24	755.00	4218.00	59700	20240703	-26.80	21000	20241118	108.10	44700	-2.24	20250213	25050	74.45	20250114	59700	-26.80	20240703	21000	108.10	20241118	5.20	N	007660	1000	632 억	9380338	N	N	3269	N	N
95	20250213	110225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43900	3200	2	7.86	236030413900	5442138	125.37	42150	44700	41600	52900	28500	40700	43370.90	14.83	107318	43666	42182	39866	38382	36066	42925	39125	632	12200	1000	28490	50	1	63246419	27765	58.15	10.41	12	8.60	755.00	4218.00	59700	20240703	-26.47	21000	20241118	109.05	44700	-1.79	20250213	25050	75.25	20250114	59700	-26.47	20240703	21000	109.05	20241118	5.20	N	007660	1000	632 억	9380338	N	N	3269	N	N
96	20250213	100226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	42700	2000	2	4.91	168807113500	3905338	89.97	42150	44700	41600	52900	28500	40700	43224.72	14.83	-34561	43666	42182	39866	38382	36066	42925	39125	632	12200	1000	28490	50	1	63246419	27006	56.56	10.12	12	6.17	755.00	4218.00	59700	20240703	-28.48	21000	20241118	103.33	44700	-4.47	20250213	25050	70.46	20250114	59700	-28.48	20240703	21000	103.33	20241118	5.20	N	007660	1000	632 억	9380338	N	N	3269	N	N
97	20250213	090225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	43350	2650	2	6.51	31370307700	736112	16.96	42150	43400	41850	52900	28500	40700	42616.24	14.83	-13368	43666	42182	39866	38382	36066	42925	39125	632	12200	1000	28490	50	1	63246419	27417	57.42	10.28	12	1.16	755.00	4218.00	59700	20240703	-27.39	21000	20241118	106.43	43400	-0.12	20250213	25050	73.05	20250114	59700	-27.39	20240703	21000	106.43	20241118	5.20	N	007660	1000	632 억	9380338	N	N	3269	N	N
98	20250212	160225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40700	1900	2	4.90	162213242300	4041824	161.27	38800	41350	37550	50400	27200	38800	40130.48	14.66	43486	41066	39932	38816	37682	36566	40500	38250	632	11600	1000	27160	50	1	63246419	25741	53.91	9.65	12	6.39	755.00	4218.00	59700	20240703	-31.83	21000	20241118	93.81	41400	-1.69	20250124	25050	62.48	20250114	59700	-31.83	20240703	21000	93.81	20241118	5.26	N	007660	1000	632 억	9273304	N	N	3269	N	N
99	20250212	150224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40800	2000	2	5.15	153646772150	3831737	152.89	38800	41350	37550	50400	27200	38800	40099.04	14.66	42609	41066	39932	38816	37682	36566	40500	38250	632	11600	1000	27160	50	1	63246419	25805	54.04	9.67	12	6.06	755.00	4218.00	59700	20240703	-31.66	21000	20241118	94.29	41400	-1.45	20250124	25050	62.87	20250114	59700	-31.66	20240703	21000	94.29	20241118	5.26	N	007660	1000	632 억	9273304	N	N	6834	N	N
100	20250212	140225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40150	1350	2	3.48	130974888550	3274534	130.66	38800	41350	37550	50400	27200	38800	39998.65	14.66	11371	41066	39932	38816	37682	36566	40500	38250	632	11600	1000	27160	50	1	63246419	25393	53.18	9.52	12	5.18	755.00	4218.00	59700	20240703	-32.75	21000	20241118	91.19	41400	-3.02	20250124	25050	60.28	20250114	59700	-32.75	20240703	21000	91.19	20241118	5.26	N	007660	1000	632 억	9273304	N	N	6834	N	N
101	20250212	130225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40150	1350	2	3.48	124374199550	3110205	124.10	38800	41350	37550	50400	27200	38800	39989.72	14.66	26890	41066	39932	38816	37682	36566	40500	38250	632	11600	1000	27160	50	1	63246419	25393	53.18	9.52	12	4.92	755.00	4218.00	59700	20240703	-32.75	21000	20241118	91.19	41400	-3.02	20250124	25050	60.28	20250114	59700	-32.75	20240703	21000	91.19	20241118	5.26	N	007660	1000	632 억	9273304	N	N	6834	N	N
102	20250212	120224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40400	1600	2	4.12	113963218250	2851354	113.77	38800	41350	37550	50400	27200	38800	39968.80	14.66	20564	41066	39932	38816	37682	36566	40500	38250	632	11600	1000	27160	50	1	63246419	25552	53.51	9.58	12	4.51	755.00	4218.00	59700	20240703	-32.33	21000	20241118	92.38	41400	-2.42	20250124	25050	61.28	20250114	59700	-32.33	20240703	21000	92.38	20241118	5.26	N	007660	1000	632 억	9273304	N	N	6834	N	N
103	20250212	110225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40450	1650	2	4.25	98304772800	2466062	98.40	38800	41350	37550	50400	27200	38800	39863.79	14.66	37731	41066	39932	38816	37682	36566	40500	38250	632	11600	1000	27160	50	1	63246419	25583	53.58	9.59	12	3.90	755.00	4218.00	59700	20240703	-32.24	21000	20241118	92.62	41400	-2.29	20250124	25050	61.48	20250114	59700	-32.24	20240703	21000	92.62	20241118	5.26	N	007660	1000	632 억	9273304	N	N	6834	N	N
104	20250212	100225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39500	700	2	1.80	33892732650	873010	34.83	38800	39850	37550	50400	27200	38800	38822.89	14.66	-115409	41066	39932	38816	37682	36566	40500	38250	632	11600	1000	27160	50	1	63246419	24982	52.32	9.36	12	1.38	755.00	4218.00	59700	20240703	-33.84	21000	20241118	88.10	41400	-4.59	20250124	25050	57.68	20250114	59700	-33.84	20240703	21000	88.10	20241118	5.26	N	007660	1000	632 억	9273304	N	N	6834	N	N
105	20250212	090226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38400	-400	5	-1.03	1766511750	45763	1.83	38800	38850	38350	50400	27200	38800	38593.64	14.66	-25992	41066	39932	38816	37682	36566	40500	38250	632	11600	1000	27160	50	1	63246419	24287	50.86	9.10	12	0.07	755.00	4218.00	59700	20240703	-35.68	21000	20241118	82.86	41400	-7.25	20250124	25050	53.29	20250114	59700	-35.68	20240703	21000	82.86	20241118	5.26	N	007660	1000	632 억	9273304	N	N	6834	N	N
106	20250211	160224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38800	550	2	1.44	95947956900	2469538	101.59	38700	39950	37700	49700	26800	38250	38852.89	14.77	-79821	41150	39700	38150	36700	35150	40425	37425	632	11450	1000	26770	50	1	63246419	24540	51.39	9.20	12	3.90	755.00	4218.00	59700	20240703	-35.01	21000	20241118	84.76	41400	-6.28	20250124	25050	54.89	20250114	59700	-35.01	20240703	21000	84.76	20241118	5.21	N	007660	1000	632 억	9342411	N	N	6832	N	N
107	20250211	150224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38850	600	2	1.57	90400699950	2326570	95.70	38700	39950	37700	49700	26800	38250	38855.99	14.77	-23548	41150	39700	38150	36700	35150	40425	37425	632	11450	1000	26770	50	1	63246419	24571	51.46	9.21	12	3.68	755.00	4218.00	59700	20240703	-34.92	21000	20241118	85.00	41400	-6.16	20250124	25050	55.09	20250114	59700	-34.92	20240703	21000	85.00	20241118	5.21	N	007660	1000	632 억	9342411	N	N	8734	N	N
108	20250211	140225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38750	500	2	1.31	53706349300	1394647	57.37	38700	39250	37700	49700	26800	38250	38509.07	14.77	-91827	41150	39700	38150	36700	35150	40425	37425	632	11450	1000	26770	50	1	63246419	24508	51.32	9.19	12	2.21	755.00	4218.00	59700	20240703	-35.09	21000	20241118	84.52	41400	-6.40	20250124	25050	54.69	20250114	59700	-35.09	20240703	21000	84.52	20241118	5.21	N	007660	1000	632 억	9342411	N	N	8734	N	N
109	20250211	130222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38650	400	2	1.05	48630315200	1263141	51.96	38700	39250	37700	49700	26800	38250	38499.67	14.77	-63573	41150	39700	38150	36700	35150	40425	37425	632	11450	1000	26770	50	1	63246419	24445	51.19	9.16	12	2.00	755.00	4218.00	59700	20240703	-35.26	21000	20241118	84.05	41400	-6.64	20250124	25050	54.29	20250114	59700	-35.26	20240703	21000	84.05	20241118	5.21	N	007660	1000	632 억	9342411	N	N	8734	N	N
110	20250211	120224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38750	500	2	1.31	41075583050	1068315	43.95	38700	39250	37700	49700	26800	38250	38449.09	14.77	-73547	41150	39700	38150	36700	35150	40425	37425	632	11450	1000	26770	50	1	63246419	24508	51.32	9.19	12	1.69	755.00	4218.00	59700	20240703	-35.09	21000	20241118	84.52	41400	-6.40	20250124	25050	54.69	20250114	59700	-35.09	20240703	21000	84.52	20241118	5.21	N	007660	1000	632 억	9342411	N	N	8734	N	N
111	20250211	110225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38350	100	2	0.26	28139404200	734704	30.22	38700	39250	37700	49700	26800	38250	38300.38	14.77	-125763	41150	39700	38150	36700	35150	40425	37425	632	11450	1000	26770	50	1	63246419	24255	50.79	9.09	12	1.16	755.00	4218.00	59700	20240703	-35.76	21000	20241118	82.62	41400	-7.37	20250124	25050	53.09	20250114	59700	-35.76	20240703	21000	82.62	20241118	5.21	N	007660	1000	632 억	9342411	N	N	8734	N	N
112	20250211	100224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38150	-100	5	-0.26	22500759150	586545	24.13	38700	39250	37700	49700	26800	38250	38361.67	14.77	-133719	41150	39700	38150	36700	35150	40425	37425	632	11450	1000	26770	50	1	63246419	24129	50.53	9.04	12	0.93	755.00	4218.00	59700	20240703	-36.10	21000	20241118	81.67	41400	-7.85	20250124	25050	52.30	20250114	59700	-36.10	20240703	21000	81.67	20241118	5.21	N	007660	1000	632 억	9342411	N	N	8734	N	N
113	20250211	090225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38800	550	2	1.44	4471831900	115099	4.73	38700	39250	38650	49700	26800	38250	38856.21	14.77	-18380	41150	39700	38150	36700	35150	40425	37425	632	11450	1000	26770	50	1	63246419	24540	51.39	9.20	12	0.18	755.00	4218.00	59700	20240703	-35.01	21000	20241118	84.76	41400	-6.28	20250124	25050	54.89	20250114	59700	-35.01	20240703	21000	84.76	20241118	5.21	N	007660	1000	632 억	9342411	N	N	8734	N	N
114	20250210	160223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38250	100	2	0.26	92027281950	2391211	119.26	37500	39600	36600	49550	26750	38150	38486.11	14.70	15681	40150	39150	38500	37500	36850	38825	37175	632	11400	1000	26700	50	1	63246419	24192	50.66	9.07	12	3.78	755.00	4218.00	59700	20240703	-35.93	21000	20241118	82.14	41400	-7.61	20250124	25050	52.69	20250114	59700	-35.93	20240703	21000	82.14	20241118	5.23	N	007660	1000	632 억	9297566	N	N	8720	N	N
115	20250210	150223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38300	150	2	0.39	87893188950	2283089	113.87	37500	39600	36600	49550	26750	38150	38497.60	14.70	3500	40150	39150	38500	37500	36850	38825	37175	632	11400	1000	26700	50	1	63246419	24223	50.73	9.08	12	3.61	755.00	4218.00	59700	20240703	-35.85	21000	20241118	82.38	41400	-7.49	20250124	25050	52.89	20250114	59700	-35.85	20240703	21000	82.38	20241118	5.23	N	007660	1000	632 억	9297566	N	N	4147	N	N
116	20250210	140224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38400	250	2	0.66	81094239500	2105647	105.02	37500	39600	36600	49550	26750	38150	38512.86	14.70	-9846	40150	39150	38500	37500	36850	38825	37175	632	11400	1000	26700	50	1	63246419	24287	50.86	9.10	12	3.33	755.00	4218.00	59700	20240703	-35.68	21000	20241118	82.86	41400	-7.25	20250124	25050	53.29	20250114	59700	-35.68	20240703	21000	82.86	20241118	5.23	N	007660	1000	632 억	9297566	N	N	4147	N	N
117	20250210	130224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38350	200	2	0.52	74830996600	1941698	96.84	37500	39600	36600	49550	26750	38150	38539.09	14.70	11462	40150	39150	38500	37500	36850	38825	37175	632	11400	1000	26700	50	1	63246419	24255	50.79	9.09	12	3.07	755.00	4218.00	59700	20240703	-35.76	21000	20241118	82.62	41400	-7.37	20250124	25050	53.09	20250114	59700	-35.76	20240703	21000	82.62	20241118	5.23	N	007660	1000	632 억	9297566	N	N	4147	N	N
118	20250210	120223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38400	250	2	0.66	70996494950	1841797	91.86	37500	39600	36600	49550	26750	38150	38547.56	14.70	39394	40150	39150	38500	37500	36850	38825	37175	632	11400	1000	26700	50	1	63246419	24287	50.86	9.10	12	2.91	755.00	4218.00	59700	20240703	-35.68	21000	20241118	82.86	41400	-7.25	20250124	25050	53.29	20250114	59700	-35.68	20240703	21000	82.86	20241118	5.23	N	007660	1000	632 억	9297566	N	N	4147	N	N
119	20250210	110223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38650	500	2	1.31	64062830750	1662043	82.89	37500	39600	36600	49550	26750	38150	38544.80	14.70	73590	40150	39150	38500	37500	36850	38825	37175	632	11400	1000	26700	50	1	63246419	24445	51.19	9.16	12	2.63	755.00	4218.00	59700	20240703	-35.26	21000	20241118	84.05	41400	-6.64	20250124	25050	54.29	20250114	59700	-35.26	20240703	21000	84.05	20241118	5.23	N	007660	1000	632 억	9297566	N	N	4147	N	N
120	20250210	100222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39050	900	2	2.36	43534683800	1137937	56.75	37500	39400	36600	49550	26750	38150	38257.62	14.70	101770	40150	39150	38500	37500	36850	38825	37175	632	11400	1000	26700	50	1	63246419	24698	51.72	9.26	12	1.80	755.00	4218.00	59700	20240703	-34.59	21000	20241118	85.95	41400	-5.68	20250124	25050	55.89	20250114	59700	-34.59	20240703	21000	85.95	20241118	5.23	N	007660	1000	632 억	9297566	N	N	4147	N	N
121	20250210	090223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37500	-650	5	-1.70	5493093450	147523	7.36	37500	37700	36600	49550	26750	38150	37231.08	14.70	15858	40150	39150	38500	37500	36850	38825	37175	632	11400	1000	26700	50	1	63246419	23717	49.67	8.89	12	0.23	755.00	4218.00	59700	20240703	-37.19	21000	20241118	78.57	41400	-9.42	20250124	25050	49.70	20250114	59700	-37.19	20240703	21000	78.57	20241118	5.23	N	007660	1000	632 억	9297566	N	N	4147	N	N
122	20250207	160221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38150	-600	5	-1.55	76562162700	1985760	42.96	39100	39500	37850	50300	27150	38750	38555.43	15.06	-232056	41683	40216	39033	37566	36383	39625	36975	632	11550	1000	27120	50	1	63246419	24129	50.53	9.04	12	3.14	755.00	4218.00	59700	20240703	-36.10	21000	20241118	81.67	41400	-7.85	20250124	25050	52.30	20250114	59700	-36.10	20240703	21000	81.67	20241118	5.10	N	007660	1000	632 억	9524115	N	N	4147	N	N
123	20250207	150222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38300	-450	5	-1.16	71147846600	1843878	39.89	39100	39500	37850	50300	27150	38750	38585.65	15.06	-202730	41683	40216	39033	37566	36383	39625	36975	632	11550	1000	27120	50	1	63246419	24223	50.73	9.08	12	2.92	755.00	4218.00	59700	20240703	-35.85	21000	20241118	82.38	41400	-7.49	20250124	25050	52.89	20250114	59700	-35.85	20240703	21000	82.38	20241118	5.10	N	007660	1000	632 억	9524115	N	N	2727	N	N
124	20250207	140221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38700	-50	5	-0.13	61063790900	1582117	34.23	39100	39500	37850	50300	27150	38750	38595.89	15.06	-137543	41683	40216	39033	37566	36383	39625	36975	632	11550	1000	27120	50	1	63246419	24476	51.26	9.17	12	2.50	755.00	4218.00	59700	20240703	-35.18	21000	20241118	84.29	41400	-6.52	20250124	25050	54.49	20250114	59700	-35.18	20240703	21000	84.29	20241118	5.10	N	007660	1000	632 억	9524115	N	N	2727	N	N
125	20250207	130221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38450	-300	5	-0.77	55413355450	1435279	31.05	39100	39500	37850	50300	27150	38750	38607.70	15.06	-120711	41683	40216	39033	37566	36383	39625	36975	632	11550	1000	27120	50	1	63246419	24318	50.93	9.12	12	2.27	755.00	4218.00	59700	20240703	-35.59	21000	20241118	83.10	41400	-7.13	20250124	25050	53.49	20250114	59700	-35.59	20240703	21000	83.10	20241118	5.10	N	007660	1000	632 억	9524115	N	N	2727	N	N
126	20250207	120220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38850	100	2	0.26	50041102350	1296321	28.05	39100	39500	37850	50300	27150	38750	38601.97	15.06	-97014	41683	40216	39033	37566	36383	39625	36975	632	11550	1000	27120	50	1	63246419	24571	51.46	9.21	12	2.05	755.00	4218.00	59700	20240703	-34.92	21000	20241118	85.00	41400	-6.16	20250124	25050	55.09	20250114	59700	-34.92	20240703	21000	85.00	20241118	5.10	N	007660	1000	632 억	9524115	N	N	2727	N	N
127	20250207	110221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39300	550	2	1.42	42156486200	1093583	23.66	39100	39500	37850	50300	27150	38750	38548.26	15.06	-42221	41683	40216	39033	37566	36383	39625	36975	632	11550	1000	27120	50	1	63246419	24856	52.05	9.32	12	1.73	755.00	4218.00	59700	20240703	-34.17	21000	20241118	87.14	41400	-5.07	20250124	25050	56.89	20250114	59700	-34.17	20240703	21000	87.14	20241118	5.10	N	007660	1000	632 억	9524115	N	N	2727	N	N
128	20250207	100221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38250	-500	5	-1.29	27895670700	724406	15.67	39100	39500	37850	50300	27150	38750	38507.07	15.06	-35198	41683	40216	39033	37566	36383	39625	36975	632	11550	1000	27120	50	1	63246419	24192	50.66	9.07	12	1.15	755.00	4218.00	59700	20240703	-35.93	21000	20241118	82.14	41400	-7.61	20250124	25050	52.69	20250114	59700	-35.93	20240703	21000	82.14	20241118	5.10	N	007660	1000	632 억	9524115	N	N	2727	N	N
129	20250207	090221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38650	-100	5	-0.26	3505311650	90405	1.96	39100	39150	38300	50300	27150	38750	38774.45	15.06	-21021	41683	40216	39033	37566	36383	39625	36975	632	11550	1000	27120	50	1	63246419	24445	51.19	9.16	12	0.14	755.00	4218.00	59700	20240703	-35.26	21000	20241118	84.05	41400	-6.64	20250124	25050	54.29	20250114	59700	-35.26	20240703	21000	84.05	20241118	5.10	N	007660	1000	632 억	9524115	N	N	2727	N	N
130	20250206	160217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38750	950	2	2.51	179875861750	4566910	134.28	39200	40500	37850	49100	26500	37800	39389.52	15.20	-68100	39233	38516	37583	36866	35933	38875	37225	632	11300	1000	26460	50	1	63246419	24508	51.32	9.19	12	7.22	755.00	4218.00	59700	20240703	-35.09	21000	20241118	84.52	41400	-6.40	20250124	25050	54.69	20250114	59700	-35.09	20240703	21000	84.52	20241118	5.26	N	007660	1000	632 억	9615005	N	N	2724	N	N
131	20250206	150218	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38700	900	2	2.38	173364741200	4398702	129.34	39200	40500	37850	49100	26500	37800	39412.84	15.20	-82070	39233	38516	37583	36866	35933	38875	37225	632	11300	1000	26460	50	1	63246419	24476	51.26	9.17	12	6.95	755.00	4218.00	59700	20240703	-35.18	21000	20241118	84.29	41400	-6.52	20250124	25050	54.49	20250114	59700	-35.18	20240703	21000	84.29	20241118	5.26	N	007660	1000	632 억	9615005	N	N	467	N	N
132	20250206	140219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38550	750	2	1.98	163630456600	4147443	121.95	39200	40500	37850	49100	26500	37800	39453.48	15.20	-103121	39233	38516	37583	36866	35933	38875	37225	632	11300	1000	26460	50	1	63246419	24381	51.06	9.14	12	6.56	755.00	4218.00	59700	20240703	-35.43	21000	20241118	83.57	41400	-6.88	20250124	25050	53.89	20250114	59700	-35.43	20240703	21000	83.57	20241118	5.26	N	007660	1000	632 억	9615005	N	N	467	N	N
133	20250206	130218	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38800	1000	2	2.65	151301859650	3829487	112.60	39200	40500	37850	49100	26500	37800	39509.86	15.20	-44665	39233	38516	37583	36866	35933	38875	37225	632	11300	1000	26460	50	1	63246419	24540	51.39	9.20	12	6.05	755.00	4218.00	59700	20240703	-35.01	21000	20241118	84.76	41400	-6.28	20250124	25050	54.89	20250114	59700	-35.01	20240703	21000	84.76	20241118	5.26	N	007660	1000	632 억	9615005	N	N	467	N	N
134	20250206	120216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38550	750	2	1.98	131038974950	3301539	97.08	39200	40500	38250	49100	26500	37800	39690.48	15.20	293	39233	38516	37583	36866	35933	38875	37225	632	11300	1000	26460	50	1	63246419	24381	51.06	9.14	12	5.22	755.00	4218.00	59700	20240703	-35.43	21000	20241118	83.57	41400	-6.88	20250124	25050	53.89	20250114	59700	-35.43	20240703	21000	83.57	20241118	5.26	N	007660	1000	632 억	9615005	N	N	467	N	N
135	20250206	110211	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39150	1350	2	3.57	105760010050	2648121	77.86	39200	40500	38800	49100	26500	37800	39938.06	15.20	59736	39233	38516	37583	36866	35933	38875	37225	632	11300	1000	26460	50	1	63246419	24761	51.85	9.28	12	4.19	755.00	4218.00	59700	20240703	-34.42	21000	20241118	86.43	41400	-5.43	20250124	25050	56.29	20250114	59700	-34.42	20240703	21000	86.43	20241118	5.26	N	007660	1000	632 억	9615005	N	N	467	N	N
136	20250206	100217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39850	2050	2	5.42	89465892900	2237527	65.79	39200	40500	38800	49100	26500	37800	39984.64	15.20	108873	39233	38516	37583	36866	35933	38875	37225	632	11300	1000	26460	50	1	63246419	25204	52.78	9.45	12	3.54	755.00	4218.00	59700	20240703	-33.25	21000	20241118	89.76	41400	-3.74	20250124	25050	59.08	20250114	59700	-33.25	20240703	21000	89.76	20241118	5.26	N	007660	1000	632 억	9615005	N	N	467	N	N
137	20250206	090218	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39400	1600	2	4.23	17443605850	441179	12.97	39200	40300	38800	49100	26500	37800	39540.09	15.20	46826	39233	38516	37583	36866	35933	38875	37225	632	11300	1000	26460	50	1	63246419	24919	52.19	9.34	12	0.70	755.00	4218.00	59700	20240703	-34.00	21000	20241118	87.62	41400	-4.83	20250124	25050	57.29	20250114	59700	-34.00	20240703	21000	87.62	20241118	5.26	N	007660	1000	632 억	9615005	N	N	467	N	N
138	20250205	160216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37800	2250	2	6.33	126610838950	3365845	76.03	36950	38300	36650	46200	24900	35550	37617.24	15.51	-197602	38083	36816	35983	34716	33883	37450	35350	632	10650	1000	24880	50	1	63246419	23907	50.07	8.96	12	5.32	755.00	4218.00	59700	20240703	-36.68	21000	20241118	80.00	41400	-8.70	20250124	25050	50.90	20250114	59700	-36.68	20240703	21000	80.00	20241118	5.82	N	007660	1000	632 억	9811247	N	N	467	N	N
139	20250205	150216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37800	2250	2	6.33	121790250500	3238348	73.15	36950	38300	36650	46200	24900	35550	37610.14	15.51	-207329	38083	36816	35983	34716	33883	37450	35350	632	10650	1000	24880	50	1	63246419	23907	50.07	8.96	12	5.12	755.00	4218.00	59700	20240703	-36.68	21000	20241118	80.00	41400	-8.70	20250124	25050	50.90	20250114	59700	-36.68	20240703	21000	80.00	20241118	5.82	N	007660	1000	632 억	9811247	N	N	4052	N	N
140	20250205	140216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37750	2200	2	6.19	112777304750	3000272	67.77	36950	38300	36650	46200	24900	35550	37590.50	15.51	-232597	38083	36816	35983	34716	33883	37450	35350	632	10650	1000	24880	50	1	63246419	23876	50.00	8.95	12	4.74	755.00	4218.00	59700	20240703	-36.77	21000	20241118	79.76	41400	-8.82	20250124	25050	50.70	20250114	59700	-36.77	20240703	21000	79.76	20241118	5.82	N	007660	1000	632 억	9811247	N	N	4052	N	N
141	20250205	130217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37700	2150	2	6.05	106179288500	2825506	63.83	36950	38300	36650	46200	24900	35550	37580.42	15.51	-240534	38083	36816	35983	34716	33883	37450	35350	632	10650	1000	24880	50	1	63246419	23844	49.93	8.94	12	4.47	755.00	4218.00	59700	20240703	-36.85	21000	20241118	79.52	41400	-8.94	20250124	25050	50.50	20250114	59700	-36.85	20240703	21000	79.52	20241118	5.82	N	007660	1000	632 억	9811247	N	N	4052	N	N
142	20250205	120217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37600	2050	2	5.77	101678021900	2705843	61.12	36950	38300	36650	46200	24900	35550	37578.83	15.51	-224520	38083	36816	35983	34716	33883	37450	35350	632	10650	1000	24880	50	1	63246419	23781	49.80	8.91	12	4.28	755.00	4218.00	59700	20240703	-37.02	21000	20241118	79.05	41400	-9.18	20250124	25050	50.10	20250114	59700	-37.02	20240703	21000	79.05	20241118	5.82	N	007660	1000	632 억	9811247	N	N	4052	N	N
143	20250205	110216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37350	1800	2	5.06	97965420350	2606866	58.89	36950	38300	36650	46200	24900	35550	37581.46	15.51	-217065	38083	36816	35983	34716	33883	37450	35350	632	10650	1000	24880	50	1	63246419	23623	49.47	8.85	12	4.12	755.00	4218.00	59700	20240703	-37.44	21000	20241118	77.86	41400	-9.78	20250124	25050	49.10	20250114	59700	-37.44	20240703	21000	77.86	20241118	5.82	N	007660	1000	632 억	9811247	N	N	4052	N	N
144	20250205	100217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	38100	2550	2	7.17	81369588050	2165594	48.92	36950	38300	36650	46200	24900	35550	37575.83	15.51	-124071	38083	36816	35983	34716	33883	37450	35350	632	10650	1000	24880	50	1	63246419	24097	50.46	9.03	12	3.42	755.00	4218.00	59700	20240703	-36.18	21000	20241118	81.43	41400	-7.97	20250124	25050	52.10	20250114	59700	-36.18	20240703	21000	81.43	20241118	5.82	N	007660	1000	632 억	9811247	N	N	4052	N	N
145	20250205	090219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	37250	1700	2	4.78	20269665600	541363	12.23	36950	38000	36650	46200	24900	35550	37449.53	15.51	-44331	38083	36816	35983	34716	33883	37450	35350	632	10650	1000	24880	50	1	63246419	23559	49.34	8.83	12	0.86	755.00	4218.00	59700	20240703	-37.60	21000	20241118	77.38	41400	-10.02	20250124	25050	48.70	20250114	59700	-37.60	20240703	21000	77.38	20241118	5.82	N	007660	1000	632 억	9811247	N	N	4052	N	N
146	20250204	160214	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35550	1300	2	3.80	157898794900	4372573	69.79	35400	37250	35150	44500	24000	34250	36111.86	15.37	99689	39150	36700	35250	32800	31350	35975	32075	632	10250	1000	23970	50	1	63246419	22484	47.09	8.43	12	6.91	755.00	4218.00	59700	20240703	-40.45	21000	20241118	69.29	41400	-14.13	20250124	25050	41.92	20250114	59700	-40.45	20240703	21000	69.29	20241118	5.48	N	007660	1000	632 억	9720893	N	N	4052	N	N
147	20250204	150214	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35450	1200	2	3.50	152393064250	4217477	67.32	35400	37250	35150	44500	24000	34250	36134.03	15.37	66197	39150	36700	35250	32800	31350	35975	32075	632	10250	1000	23970	50	1	63246419	22421	46.95	8.40	12	6.67	755.00	4218.00	59700	20240703	-40.62	21000	20241118	68.81	41400	-14.37	20250124	25050	41.52	20250114	59700	-40.62	20240703	21000	68.81	20241118	5.48	N	007660	1000	632 억	9720893	N	N	5759	N	N
148	20250204	140214	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36400	2150	2	6.28	126153346450	3483099	55.60	35400	37250	35150	44500	24000	34250	36219.12	15.37	-16149	39150	36700	35250	32800	31350	35975	32075	632	10250	1000	23970	50	1	63246419	23022	48.21	8.63	12	5.51	755.00	4218.00	59700	20240703	-39.03	21000	20241118	73.33	41400	-12.08	20250124	25050	45.31	20250114	59700	-39.03	20240703	21000	73.33	20241118	5.48	N	007660	1000	632 억	9720893	N	N	5759	N	N
149	20250204	130214	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36850	2600	2	7.59	116191477800	3211154	51.26	35400	37250	35150	44500	24000	34250	36184.16	15.37	-1140	39150	36700	35250	32800	31350	35975	32075	632	10250	1000	23970	50	1	63246419	23306	48.81	8.74	12	5.08	755.00	4218.00	59700	20240703	-38.27	21000	20241118	75.48	41400	-10.99	20250124	25050	47.11	20250114	59700	-38.27	20240703	21000	75.48	20241118	5.48	N	007660	1000	632 억	9720893	N	N	5759	N	N
150	20250204	120216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36900	2650	2	7.74	107477685600	2975799	47.50	35400	37150	35150	44500	24000	34250	36117.72	15.37	-28036	39150	36700	35250	32800	31350	35975	32075	632	10250	1000	23970	50	1	63246419	23338	48.87	8.75	12	4.71	755.00	4218.00	59700	20240703	-38.19	21000	20241118	75.71	41400	-10.87	20250124	25050	47.31	20250114	59700	-38.19	20240703	21000	75.71	20241118	5.48	N	007660	1000	632 억	9720893	N	N	5759	N	N
151	20250204	110212	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36900	2650	2	7.74	96952182750	2690507	42.95	35400	37100	35150	44500	24000	34250	36035.40	15.37	-1911	39150	36700	35250	32800	31350	35975	32075	632	10250	1000	23970	50	1	63246419	23338	48.87	8.75	12	4.25	755.00	4218.00	59700	20240703	-38.19	21000	20241118	75.71	41400	-10.87	20250124	25050	47.31	20250114	59700	-38.19	20240703	21000	75.71	20241118	5.48	N	007660	1000	632 억	9720893	N	N	5759	N	N
152	20250204	100214	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	36550	2300	2	6.72	78209231350	2178618	34.77	35400	36900	35150	44500	24000	34250	35899.11	15.37	-107486	39150	36700	35250	32800	31350	35975	32075	632	10250	1000	23970	50	1	63246419	23117	48.41	8.67	12	3.44	755.00	4218.00	59700	20240703	-38.78	21000	20241118	74.05	41400	-11.71	20250124	25050	45.91	20250114	59700	-38.78	20240703	21000	74.05	20241118	5.48	N	007660	1000	632 억	9720893	N	N	5759	N	N
153	20250204	090215	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	35400	1150	2	3.36	12401988800	350868	5.60	35400	35450	35150	44500	24000	34250	35348.90	15.37	-80260	39150	36700	35250	32800	31350	35975	32075	632	10250	1000	23970	50	1	63246419	22389	46.89	8.39	12	0.55	755.00	4218.00	59700	20240703	-40.70	21000	20241118	68.57	41400	-14.49	20250124	25050	41.32	20250114	59700	-40.70	20240703	21000	68.57	20241118	5.48	N	007660	1000	632 억	9720893	N	N	5759	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History