KissMeData/005930/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160219	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54500	-1800	5	-3.20	1513312856400	27544050	183.93	55400	55700	54500	73100	39500	56300	54943.05	50.09	0	-4887364	57433	56866	56533	55966	55633	56700	55800	7780	16800	100	41660	100	1	5969782550	3253531	11.01	0.94	12	0.46	4950.00	57930.00	88800	20240711	-38.63	49900	20241114	9.22	59100	-7.78	20250220	50800	7.28	20250203	88800	-38.63	20240711	49900	9.22	20241114	0.23	N	005930	100	7780 억	2990165535	N	N	605299	N	N
3	20250228	150220	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54600	-1700	5	-3.02	1170454914300	21254711	141.93	55400	55700	54500	73100	39500	56300	55067.71	50.09	0	-4226739	57433	56866	56533	55966	55633	56700	55800	7780	16800	100	41660	100	1	5969782550	3259501	11.03	0.94	12	0.36	4950.00	57930.00	88800	20240711	-38.51	49900	20241114	9.42	59100	-7.61	20250220	50800	7.48	20250203	88800	-38.51	20240711	49900	9.42	20241114	0.23	N	005930	100	7780 억	2990165535	N	N	35465	N	N
4	20250228	140220	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54800	-1500	5	-2.66	1000748751700	18149513	121.20	55400	55700	54700	73100	39500	56300	55138.81	50.09	0	-3304392	57433	56866	56533	55966	55633	56700	55800	7780	16800	100	41660	100	1	5969782550	3271441	11.07	0.95	12	0.30	4950.00	57930.00	88800	20240711	-38.29	49900	20241114	9.82	59100	-7.28	20250220	50800	7.87	20250203	88800	-38.29	20240711	49900	9.82	20241114	0.23	N	005930	100	7780 억	2990165535	N	N	35465	N	N
5	20250228	130220	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54900	-1400	5	-2.49	848052868600	15369385	102.63	55400	55700	54700	73100	39500	56300	55177.67	50.09	0	-2801002	57433	56866	56533	55966	55633	56700	55800	7780	16800	100	41660	100	1	5969782550	3277411	11.09	0.95	12	0.26	4950.00	57930.00	88800	20240711	-38.18	49900	20241114	10.02	59100	-7.11	20250220	50800	8.07	20250203	88800	-38.18	20240711	49900	10.02	20241114	0.23	N	005930	100	7780 억	2990165535	N	N	35465	N	N
6	20250228	120219	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55000	-1300	5	-2.31	659062605300	11923943	79.62	55400	55700	55000	73100	39500	56300	55271.74	50.09	0	-2076187	57433	56866	56533	55966	55633	56700	55800	7780	16800	100	41660	100	1	5969782550	3283380	11.11	0.95	12	0.20	4950.00	57930.00	88800	20240711	-38.06	49900	20241114	10.22	59100	-6.94	20250220	50800	8.27	20250203	88800	-38.06	20240711	49900	10.22	20241114	0.23	N	005930	100	7780 억	2990165535	N	N	35465	N	N
7	20250228	110219	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55000	-1300	5	-2.31	566473366400	10242488	68.40	55400	55700	55000	73100	39500	56300	55305.70	50.09	0	-1751681	57433	56866	56533	55966	55633	56700	55800	7780	16800	100	41660	100	1	5969782550	3283380	11.11	0.95	12	0.17	4950.00	57930.00	88800	20240711	-38.06	49900	20241114	10.22	59100	-6.94	20250220	50800	8.27	20250203	88800	-38.06	20240711	49900	10.22	20241114	0.23	N	005930	100	7780 억	2990165535	N	N	35465	N	N
8	20250228	100219	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55300	-1000	5	-1.78	400232565300	7229095	48.27	55400	55700	55100	73100	39500	56300	55363.43	50.09	0	-1194301	57433	56866	56533	55966	55633	56700	55800	7780	16800	100	41660	100	1	5969782550	3301290	11.17	0.95	12	0.12	4950.00	57930.00	88800	20240711	-37.73	49900	20241114	10.82	59100	-6.43	20250220	50800	8.86	20250203	88800	-37.73	20240711	49900	10.82	20241114	0.23	N	005930	100	7780 억	2990165535	N	N	35465	N	N
9	20250228	090220	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55400	-900	5	-1.60	82548349100	1490763	9.95	55400	55500	55200	73100	39500	56300	55369.85	50.09	0	-290156	57433	56866	56533	55966	55633	56700	55800	7780	16800	100	41660	100	1	5969782550	3307260	11.19	0.96	12	0.02	4950.00	57930.00	88800	20240711	-37.61	49900	20241114	11.02	59100	-6.26	20250220	50800	9.06	20250203	88800	-37.61	20240711	49900	11.02	20241114	0.23	N	005930	100	7780 억	2990165535	N	N	35465	N	N
10	20250227	160217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56300	-300	5	-0.53	817404677400	14461515	79.82	56500	57100	56200	73500	39700	56600	56523.30	50.01	0	2307716	57600	57100	56600	56100	55600	56850	55850	7780	16900	100	41880	100	1	5969782550	3360988	11.37	0.97	12	0.24	4950.00	57930.00	88800	20240711	-36.60	49900	20241114	12.83	59100	-4.74	20250220	50800	10.83	20250203	88800	-36.60	20240711	49900	12.83	20241114	0.24	N	005930	100	7780 억	2985304947	N	N	35465	N	N
11	20250227	150218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56500	-100	5	-0.18	682854224900	12072478	66.64	56500	57100	56200	73500	39700	56600	56562.81	50.01	0	1672259	57600	57100	56600	56100	55600	56850	55850	7780	16900	100	41880	100	1	5969782550	3372927	11.41	0.98	12	0.20	4950.00	57930.00	88800	20240711	-36.37	49900	20241114	13.23	59100	-4.40	20250220	50800	11.22	20250203	88800	-36.37	20240711	49900	13.23	20241114	0.24	N	005930	100	7780 억	2985304947	N	N	14168	N	N
12	20250227	140219	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56400	-200	5	-0.35	599961943500	10602751	58.52	56500	57100	56200	73500	39700	56600	56585.46	50.01	0	1375881	57600	57100	56600	56100	55600	56850	55850	7780	16900	100	41880	100	1	5969782550	3366957	11.39	0.97	12	0.18	4950.00	57930.00	88800	20240711	-36.49	49900	20241114	13.03	59100	-4.57	20250220	50800	11.02	20250203	88800	-36.49	20240711	49900	13.03	20241114	0.24	N	005930	100	7780 억	2985304947	N	N	14168	N	N
13	20250227	130218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56300	-300	5	-0.53	551469628300	9741806	53.77	56500	57100	56200	73500	39700	56600	56608.59	50.01	0	1145657	57600	57100	56600	56100	55600	56850	55850	7780	16900	100	41880	100	1	5969782550	3360988	11.37	0.97	12	0.16	4950.00	57930.00	88800	20240711	-36.60	49900	20241114	12.83	59100	-4.74	20250220	50800	10.83	20250203	88800	-36.60	20240711	49900	12.83	20241114	0.24	N	005930	100	7780 억	2985304947	N	N	14168	N	N
14	20250227	120218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56400	-200	5	-0.35	463273507700	8177855	45.14	56500	57100	56400	73500	39700	56600	56649.92	50.01	0	1177475	57600	57100	56600	56100	55600	56850	55850	7780	16900	100	41880	100	1	5969782550	3366957	11.39	0.97	12	0.14	4950.00	57930.00	88800	20240711	-36.49	49900	20241114	13.03	59100	-4.57	20250220	50800	11.02	20250203	88800	-36.49	20240711	49900	13.03	20241114	0.24	N	005930	100	7780 억	2985304947	N	N	14168	N	N
15	20250227	110219	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56600	0	3	0.00	395828471800	6983825	38.55	56500	57100	56400	73500	39700	56600	56678.18	50.01	0	1029536	57600	57100	56600	56100	55600	56850	55850	7780	16900	100	41880	100	1	5969782550	3378897	11.43	0.98	12	0.12	4950.00	57930.00	88800	20240711	-36.26	49900	20241114	13.43	59100	-4.23	20250220	50800	11.42	20250203	88800	-36.26	20240711	49900	13.43	20241114	0.24	N	005930	100	7780 억	2985304947	N	N	14168	N	N
16	20250227	100225	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56900	300	2	0.53	324733755600	5730272	31.63	56500	57100	56400	73500	39700	56600	56670.19	50.01	0	829934	57600	57100	56600	56100	55600	56850	55850	7780	16900	100	41880	100	1	5969782550	3396806	11.49	0.98	12	0.10	4950.00	57930.00	88800	20240711	-35.92	49900	20241114	14.03	59100	-3.72	20250220	50800	12.01	20250203	88800	-35.92	20240711	49900	14.03	20241114	0.24	N	005930	100	7780 억	2985304947	N	N	14168	N	N
17	20250227	090225	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56500	-100	5	-0.18	44157114000	781407	4.31	56500	56600	56400	73500	39700	56600	56506.62	50.01	0	-109431	57600	57100	56600	56100	55600	56850	55850	7780	16900	100	41880	100	1	5969782550	3372927	11.41	0.98	12	0.01	4950.00	57930.00	88800	20240711	-36.37	49900	20241114	13.23	59100	-4.40	20250220	50800	11.22	20250203	88800	-36.37	20240711	49900	13.23	20241114	0.24	N	005930	100	7780 억	2985304947	N	N	14168	N	N
18	20250226	160218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56600	-600	5	-1.05	1008237086800	17823098	121.87	57000	57100	56100	74300	40100	57200	56568.79	50.07	0	-3415865	58466	57832	57166	56532	55866	58150	56850	7780	17100	100	42320	100	1	5969782550	3378897	11.43	0.98	12	0.30	4950.00	57930.00	88800	20240711	-36.26	49900	20241114	13.43	59100	-4.23	20250220	50800	11.42	20250203	88800	-36.26	20240711	49900	13.43	20241114	0.23	N	005930	100	7780 억	2988880724	N	N	14168	N	N
19	20250226	150219	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57000	-200	5	-0.35	858187675400	15178877	103.79	57000	57100	56100	74300	40100	57200	56537.98	50.07	0	-2984716	58466	57832	57166	56532	55866	58150	56850	7780	17100	100	42320	100	1	5969782550	3402776	11.52	0.98	12	0.25	4950.00	57930.00	88800	20240711	-35.81	49900	20241114	14.23	59100	-3.55	20250220	50800	12.20	20250203	88800	-35.81	20240711	49900	14.23	20241114	0.23	N	005930	100	7780 억	2988880724	N	N	48862	N	N
20	20250226	140219	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56700	-500	5	-0.87	727135681000	12868591	87.99	57000	57100	56100	74300	40100	57200	56504.31	50.07	0	-2961971	58466	57832	57166	56532	55866	58150	56850	7780	17100	100	42320	100	1	5969782550	3384867	11.45	0.98	12	0.22	4950.00	57930.00	88800	20240711	-36.15	49900	20241114	13.63	59100	-4.06	20250220	50800	11.61	20250203	88800	-36.15	20240711	49900	13.63	20241114	0.23	N	005930	100	7780 억	2988880724	N	N	48862	N	N
21	20250226	130219	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56500	-700	5	-1.22	667886096700	11822350	80.84	57000	57100	56100	74300	40100	57200	56493.10	50.07	0	-2863874	58466	57832	57166	56532	55866	58150	56850	7780	17100	100	42320	100	1	5969782550	3372927	11.41	0.98	12	0.20	4950.00	57930.00	88800	20240711	-36.37	49900	20241114	13.23	59100	-4.40	20250220	50800	11.22	20250203	88800	-36.37	20240711	49900	13.23	20241114	0.23	N	005930	100	7780 억	2988880724	N	N	48862	N	N
22	20250226	120218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56500	-700	5	-1.22	614230094000	10873127	74.35	57000	57100	56100	74300	40100	57200	56490.21	50.07	0	-2762302	58466	57832	57166	56532	55866	58150	56850	7780	17100	100	42320	100	1	5969782550	3372927	11.41	0.98	12	0.18	4950.00	57930.00	88800	20240711	-36.37	49900	20241114	13.23	59100	-4.40	20250220	50800	11.22	20250203	88800	-36.37	20240711	49900	13.23	20241114	0.23	N	005930	100	7780 억	2988880724	N	N	48862	N	N
23	20250226	110218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56600	-600	5	-1.05	506450834600	8963753	61.29	57000	57100	56100	74300	40100	57200	56499.32	50.07	0	-2418308	58466	57832	57166	56532	55866	58150	56850	7780	17100	100	42320	100	1	5969782550	3378897	11.43	0.98	12	0.15	4950.00	57930.00	88800	20240711	-36.26	49900	20241114	13.43	59100	-4.23	20250220	50800	11.42	20250203	88800	-36.26	20240711	49900	13.43	20241114	0.23	N	005930	100	7780 억	2988880724	N	N	48862	N	N
24	20250226	100217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56500	-700	5	-1.22	386573994900	6842730	46.79	57000	57100	56100	74300	40100	57200	56493.40	50.07	0	-2102776	58466	57832	57166	56532	55866	58150	56850	7780	17100	100	42320	100	1	5969782550	3372927	11.41	0.98	12	0.11	4950.00	57930.00	88800	20240711	-36.37	49900	20241114	13.23	59100	-4.40	20250220	50800	11.22	20250203	88800	-36.37	20240711	49900	13.23	20241114	0.23	N	005930	100	7780 억	2988880724	N	N	48862	N	N
25	20250226	090220	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56900	-300	5	-0.52	30428400800	534166	3.65	57000	57100	56800	74300	40100	57200	56961.22	50.07	0	-113405	58466	57832	57166	56532	55866	58150	56850	7780	17100	100	42320	100	1	5969782550	3396806	11.49	0.98	12	0.01	4950.00	57930.00	88800	20240711	-35.92	49900	20241114	14.03	59100	-3.72	20250220	50800	12.01	20250203	88800	-35.92	20240711	49900	14.03	20241114	0.23	N	005930	100	7780 억	2988880724	N	N	48862	N	N
26	20250225	160218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57200	-100	5	-0.17	801111134700	13994574	98.98	56600	57800	56500	74400	40200	57300	57244.44	50.03	0	195171	57900	57600	57400	57100	56900	57550	57050	7780	17100	100	42400	100	1	5969782550	3414716	11.56	0.99	12	0.23	4950.00	57930.00	88800	20240711	-35.59	49900	20241114	14.63	59100	-3.21	20250220	50800	12.60	20250203	88800	-35.59	20240711	49900	14.63	20241114	0.23	N	005930	100	7780 억	2986650376	N	N	48817	N	N
27	20250225	150218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57300	0	3	0.00	727411028700	12706483	89.87	56600	57800	56500	74400	40200	57300	57247.22	50.03	0	373064	57900	57600	57400	57100	56900	57550	57050	7780	17100	100	42400	100	1	5969782550	3420685	11.58	0.99	12	0.21	4950.00	57930.00	88800	20240711	-35.47	49900	20241114	14.83	59100	-3.05	20250220	50800	12.80	20250203	88800	-35.47	20240711	49900	14.83	20241114	0.23	N	005930	100	7780 억	2986650376	N	N	42617	N	N
28	20250225	140217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57500	200	2	0.35	638907190000	11161042	78.94	56600	57800	56500	74400	40200	57300	57244.39	50.03	0	436513	57900	57600	57400	57100	56900	57550	57050	7780	17100	100	42400	100	1	5969782550	3432625	11.62	0.99	12	0.19	4950.00	57930.00	88800	20240711	-35.25	49900	20241114	15.23	59100	-2.71	20250220	50800	13.19	20250203	88800	-35.25	20240711	49900	15.23	20241114	0.23	N	005930	100	7780 억	2986650376	N	N	42617	N	N
29	20250225	130217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57400	100	2	0.17	567661767500	9922129	70.18	56600	57800	56500	74400	40200	57300	57211.66	50.03	0	366934	57900	57600	57400	57100	56900	57550	57050	7780	17100	100	42400	100	1	5969782550	3426655	11.60	0.99	12	0.17	4950.00	57930.00	88800	20240711	-35.36	49900	20241114	15.03	59100	-2.88	20250220	50800	12.99	20250203	88800	-35.36	20240711	49900	15.03	20241114	0.23	N	005930	100	7780 억	2986650376	N	N	42617	N	N
30	20250225	120217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57600	300	2	0.52	514186488600	8993257	63.61	56600	57800	56500	74400	40200	57300	57174.62	50.03	0	225645	57900	57600	57400	57100	56900	57550	57050	7780	17100	100	42400	100	1	5969782550	3438595	11.64	0.99	12	0.15	4950.00	57930.00	88800	20240711	-35.14	49900	20241114	15.43	59100	-2.54	20250220	50800	13.39	20250203	88800	-35.14	20240711	49900	15.43	20241114	0.23	N	005930	100	7780 억	2986650376	N	N	42617	N	N
31	20250225	110217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57700	400	2	0.70	427246728100	7480721	52.91	56600	57800	56500	74400	40200	57300	57112.96	50.03	0	149337	57900	57600	57400	57100	56900	57550	57050	7780	17100	100	42400	100	1	5969782550	3444565	11.66	1.00	12	0.13	4950.00	57930.00	88800	20240711	-35.02	49900	20241114	15.63	59100	-2.37	20250220	50800	13.58	20250203	88800	-35.02	20240711	49900	15.63	20241114	0.23	N	005930	100	7780 억	2986650376	N	N	42617	N	N
32	20250225	100216	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57300	0	3	0.00	292112704900	5132409	36.30	56600	57600	56500	74400	40200	57300	56915.08	50.03	0	-163652	57900	57600	57400	57100	56900	57550	57050	7780	17100	100	42400	100	1	5969782550	3420685	11.58	0.99	12	0.09	4950.00	57930.00	88800	20240711	-35.47	49900	20241114	14.83	59100	-3.05	20250220	50800	12.80	20250203	88800	-35.47	20240711	49900	14.83	20241114	0.23	N	005930	100	7780 억	2986650376	N	N	42617	N	N
33	20250225	090217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56700	-600	5	-1.05	63209586300	1116823	7.90	56600	56700	56500	74400	40200	57300	56595.62	50.03	0	-39809	57900	57600	57400	57100	56900	57550	57050	7780	17100	100	42400	100	1	5969782550	3384867	11.45	0.98	12	0.02	4950.00	57930.00	88800	20240711	-36.15	49900	20241114	13.63	59100	-4.06	20250220	50800	11.61	20250203	88800	-36.15	20240711	49900	13.63	20241114	0.23	N	005930	100	7780 억	2986650376	N	N	42617	N	N
34	20250224	160215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57300	-900	5	-1.55	803699723600	14007394	63.10	57300	57700	57200	75600	40800	58200	57376.90	50.03	0	-618403	59333	58766	57933	57366	56533	58350	56950	7780	17400	100	43060	100	1	5969782550	3420685	11.58	0.99	12	0.23	4950.00	57930.00	88800	20240711	-35.47	49900	20241114	14.83	59100	-3.05	20250220	50800	12.80	20250203	88800	-35.47	20240711	49900	14.83	20241114	0.22	N	005930	100	7780 억	2986419656	N	N	42579	N	N
35	20250224	150216	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57400	-800	5	-1.37	719666371000	12541147	56.50	57300	57700	57200	75600	40800	58200	57384.31	50.03	0	-531606	59333	58766	57933	57366	56533	58350	56950	7780	17400	100	43060	100	1	5969782550	3426655	11.60	0.99	12	0.21	4950.00	57930.00	88800	20240711	-35.36	49900	20241114	15.03	59100	-2.88	20250220	50800	12.99	20250203	88800	-35.36	20240711	49900	15.03	20241114	0.22	N	005930	100	7780 억	2986419656	N	N	7677	N	N
36	20250224	140216	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57300	-900	5	-1.55	623917953600	10873754	48.98	57300	57700	57200	75600	40800	58200	57378.22	50.03	0	-525790	59333	58766	57933	57366	56533	58350	56950	7780	17400	100	43060	100	1	5969782550	3420685	11.58	0.99	12	0.18	4950.00	57930.00	88800	20240711	-35.47	49900	20241114	14.83	59100	-3.05	20250220	50800	12.80	20250203	88800	-35.47	20240711	49900	14.83	20241114	0.22	N	005930	100	7780 억	2986419656	N	N	7677	N	N
37	20250224	130216	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57300	-900	5	-1.55	553683269700	9648454	43.46	57300	57700	57200	75600	40800	58200	57385.57	50.03	0	-494609	59333	58766	57933	57366	56533	58350	56950	7780	17400	100	43060	100	1	5969782550	3420685	11.58	0.99	12	0.16	4950.00	57930.00	88800	20240711	-35.47	49900	20241114	14.83	59100	-3.05	20250220	50800	12.80	20250203	88800	-35.47	20240711	49900	14.83	20241114	0.22	N	005930	100	7780 억	2986419656	N	N	7677	N	N
38	20250224	120215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57300	-900	5	-1.55	501149598900	8731358	39.33	57300	57700	57200	75600	40800	58200	57396.38	50.03	0	-353557	59333	58766	57933	57366	56533	58350	56950	7780	17400	100	43060	100	1	5969782550	3420685	11.58	0.99	12	0.15	4950.00	57930.00	88800	20240711	-35.47	49900	20241114	14.83	59100	-3.05	20250220	50800	12.80	20250203	88800	-35.47	20240711	49900	14.83	20241114	0.22	N	005930	100	7780 억	2986419656	N	N	7677	N	N
39	20250224	110215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57200	-1000	5	-1.72	430375790600	7496899	33.77	57300	57700	57200	75600	40800	58200	57407.01	50.03	0	-95849	59333	58766	57933	57366	56533	58350	56950	7780	17400	100	43060	100	1	5969782550	3414716	11.56	0.99	12	0.13	4950.00	57930.00	88800	20240711	-35.59	49900	20241114	14.63	59100	-3.21	20250220	50800	12.60	20250203	88800	-35.59	20240711	49900	14.63	20241114	0.22	N	005930	100	7780 억	2986419656	N	N	7677	N	N
40	20250224	100215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57300	-900	5	-1.55	337139462300	5870700	26.45	57300	57700	57200	75600	40800	58200	57427.27	50.03	0	88824	59333	58766	57933	57366	56533	58350	56950	7780	17400	100	43060	100	1	5969782550	3420685	11.58	0.99	12	0.10	4950.00	57930.00	88800	20240711	-35.47	49900	20241114	14.83	59100	-3.05	20250220	50800	12.80	20250203	88800	-35.47	20240711	49900	14.83	20241114	0.22	N	005930	100	7780 억	2986419656	N	N	7677	N	N
41	20250224	090216	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57500	-700	5	-1.20	63884792700	1113232	5.01	57300	57600	57300	75600	40800	58200	57385.62	50.03	0	279864	59333	58766	57933	57366	56533	58350	56950	7780	17400	100	43060	100	1	5969782550	3432625	11.62	0.99	12	0.02	4950.00	57930.00	88800	20240711	-35.25	49900	20241114	15.23	59100	-2.71	20250220	50800	13.19	20250203	88800	-35.25	20240711	49900	15.23	20241114	0.22	N	005930	100	7780 억	2986419656	N	N	7677	N	N
42	20250221	160215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58200	-200	5	-0.34	1105926871000	19180042	88.84	58400	58500	57100	75900	40900	58400	57659.48	50.04	0	-375305	59533	58966	58533	57966	57533	58750	57750	7780	17500	100	43210	100	1	5969782550	3474413	11.76	1.00	12	0.32	4950.00	57930.00	88800	20240711	-34.46	49900	20241114	16.63	59100	-1.52	20250220	50800	14.57	20250203	88800	-34.46	20240711	49900	16.63	20241114	0.24	N	005930	100	7780 억	2987378018	N	N	7677	N	N
43	20250221	150215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58200	-200	5	-0.34	1000973675400	17376141	80.49	58400	58500	57100	75900	40900	58400	57606.02	50.04	0	-371096	59533	58966	58533	57966	57533	58750	57750	7780	17500	100	43210	100	1	5969782550	3474413	11.76	1.00	12	0.29	4950.00	57930.00	88800	20240711	-34.46	49900	20241114	16.63	59100	-1.52	20250220	50800	14.57	20250203	88800	-34.46	20240711	49900	16.63	20241114	0.24	N	005930	100	7780 억	2987378018	N	N	23496	N	N
44	20250221	140215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57500	-900	5	-1.54	822682555200	14300825	66.24	58400	58500	57100	75900	40900	58400	57526.68	50.04	0	-987122	59533	58966	58533	57966	57533	58750	57750	7780	17500	100	43210	100	1	5969782550	3432625	11.62	0.99	12	0.24	4950.00	57930.00	88800	20240711	-35.25	49900	20241114	15.23	59100	-2.71	20250220	50800	13.19	20250203	88800	-35.25	20240711	49900	15.23	20241114	0.24	N	005930	100	7780 억	2987378018	N	N	23496	N	N
45	20250221	130215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57600	-800	5	-1.37	727998140800	12656525	58.62	58400	58500	57100	75900	40900	58400	57519.30	50.04	0	-1136262	59533	58966	58533	57966	57533	58750	57750	7780	17500	100	43210	100	1	5969782550	3438595	11.64	0.99	12	0.21	4950.00	57930.00	88800	20240711	-35.14	49900	20241114	15.43	59100	-2.54	20250220	50800	13.39	20250203	88800	-35.14	20240711	49900	15.43	20241114	0.24	N	005930	100	7780 억	2987378018	N	N	23496	N	N
46	20250221	120216	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57400	-1000	5	-1.71	636523863100	11070640	51.28	58400	58500	57100	75900	40900	58400	57496.24	50.04	0	-1341221	59533	58966	58533	57966	57533	58750	57750	7780	17500	100	43210	100	1	5969782550	3426655	11.60	0.99	12	0.19	4950.00	57930.00	88800	20240711	-35.36	49900	20241114	15.03	59100	-2.88	20250220	50800	12.99	20250203	88800	-35.36	20240711	49900	15.03	20241114	0.24	N	005930	100	7780 억	2987378018	N	N	23496	N	N
47	20250221	110215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57400	-1000	5	-1.71	538038878100	9354455	43.33	58400	58500	57100	75900	40900	58400	57516.47	50.04	0	-1486097	59533	58966	58533	57966	57533	58750	57750	7780	17500	100	43210	100	1	5969782550	3426655	11.60	0.99	12	0.16	4950.00	57930.00	88800	20240711	-35.36	49900	20241114	15.03	59100	-2.88	20250220	50800	12.99	20250203	88800	-35.36	20240711	49900	15.03	20241114	0.24	N	005930	100	7780 억	2987378018	N	N	23496	N	N
48	20250221	100216	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57500	-900	5	-1.54	390378327100	6776864	31.39	58400	58500	57100	75900	40900	58400	57604.09	50.04	0	-1379643	59533	58966	58533	57966	57533	58750	57750	7780	17500	100	43210	100	1	5969782550	3432625	11.62	0.99	12	0.11	4950.00	57930.00	88800	20240711	-35.25	49900	20241114	15.23	59100	-2.71	20250220	50800	13.19	20250203	88800	-35.25	20240711	49900	15.23	20241114	0.24	N	005930	100	7780 억	2987378018	N	N	23496	N	N
49	20250221	090215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57800	-600	5	-1.03	90562099700	1560588	7.23	58400	58500	57500	75900	40900	58400	58029.78	50.04	0	-372610	59533	58966	58533	57966	57533	58750	57750	7780	17500	100	43210	100	1	5969782550	3450534	11.68	1.00	12	0.03	4950.00	57930.00	88800	20240711	-34.91	49900	20241114	15.83	59100	-2.20	20250220	50800	13.78	20250203	88800	-34.91	20240711	49900	15.83	20241114	0.24	N	005930	100	7780 억	2987378018	N	N	23496	N	N
50	20250220	160214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58400	-300	5	-0.51	1257720306700	21465778	84.53	59100	59100	58100	76300	41100	58700	58592.11	50.03	0	-905338	59900	59300	58300	57700	56700	59600	58000	7780	17600	100	43430	100	1	5969782550	3486353	27.40	1.12	12	0.36	2131.00	52002.00	88800	20240711	-34.23	49900	20241114	17.03	59100	-1.18	20250220	50800	14.96	20250203	88800	-34.23	20240711	49900	17.03	20241114	0.25	N	005930	100	7780 억	2986698249	N	N	23494	N	N
51	20250220	150215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58300	-400	5	-0.68	1133589253400	19337505	76.15	59100	59100	58100	76300	41100	58700	58621.26	50.03	0	-1161356	59900	59300	58300	57700	56700	59600	58000	7780	17600	100	43430	100	1	5969782550	3480383	27.36	1.12	12	0.32	2131.00	52002.00	88800	20240711	-34.35	49900	20241114	16.83	59100	-1.35	20250220	50800	14.76	20250203	88800	-34.35	20240711	49900	16.83	20241114	0.25	N	005930	100	7780 억	2986698249	N	N	99499	N	N
52	20250220	140215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58300	-400	5	-0.68	1026972520200	17508564	68.94	59100	59100	58100	76300	41100	58700	58655.43	50.03	0	-1114947	59900	59300	58300	57700	56700	59600	58000	7780	17600	100	43430	100	1	5969782550	3480383	27.36	1.12	12	0.29	2131.00	52002.00	88800	20240711	-34.35	49900	20241114	16.83	59100	-1.35	20250220	50800	14.76	20250203	88800	-34.35	20240711	49900	16.83	20241114	0.25	N	005930	100	7780 억	2986698249	N	N	99499	N	N
53	20250220	130214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58600	-100	5	-0.17	918547501200	15652936	61.64	59100	59100	58100	76300	41100	58700	58682.12	50.03	0	-842774	59900	59300	58300	57700	56700	59600	58000	7780	17600	100	43430	100	1	5969782550	3498293	27.50	1.13	12	0.26	2131.00	52002.00	88800	20240711	-34.01	49900	20241114	17.43	59100	-0.85	20250220	50800	15.35	20250203	88800	-34.01	20240711	49900	17.43	20241114	0.25	N	005930	100	7780 억	2986698249	N	N	99499	N	N
54	20250220	120215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58700	0	3	0.00	842489712000	14355344	56.53	59100	59100	58100	76300	41100	58700	58688.22	50.03	0	-750565	59900	59300	58300	57700	56700	59600	58000	7780	17600	100	43430	100	1	5969782550	3504262	27.55	1.13	12	0.24	2131.00	52002.00	88800	20240711	-33.90	49900	20241114	17.64	59100	-0.68	20250220	50800	15.55	20250203	88800	-33.90	20240711	49900	17.64	20241114	0.25	N	005930	100	7780 억	2986698249	N	N	99499	N	N
55	20250220	110214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58600	-100	5	-0.17	763567407900	13007353	51.22	59100	59100	58100	76300	41100	58700	58702.75	50.03	0	-618874	59900	59300	58300	57700	56700	59600	58000	7780	17600	100	43430	100	1	5969782550	3498293	27.50	1.13	12	0.22	2131.00	52002.00	88800	20240711	-34.01	49900	20241114	17.43	59100	-0.85	20250220	50800	15.35	20250203	88800	-34.01	20240711	49900	17.43	20241114	0.25	N	005930	100	7780 억	2986698249	N	N	99499	N	N
56	20250220	100214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58300	-400	5	-0.68	568201383000	9667842	38.07	59100	59100	58300	76300	41100	58700	58772.35	50.03	0	-649124	59900	59300	58300	57700	56700	59600	58000	7780	17600	100	43430	100	1	5969782550	3480383	27.36	1.12	12	0.16	2131.00	52002.00	88800	20240711	-34.35	49900	20241114	16.83	59100	-1.35	20250220	50800	14.76	20250203	88800	-34.35	20240711	49900	16.83	20241114	0.25	N	005930	100	7780 억	2986698249	N	N	99499	N	N
57	20250220	090215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58400	-300	5	-0.51	145656819000	2473083	9.74	59100	59100	58400	76300	41100	58700	58897.27	50.03	0	-440753	59900	59300	58300	57700	56700	59600	58000	7780	17600	100	43430	100	1	5969782550	3486353	27.40	1.12	12	0.04	2131.00	52002.00	88800	20240711	-34.23	49900	20241114	17.03	59100	-1.18	20250220	50800	14.96	20250203	88800	-34.23	20240711	49900	17.03	20241114	0.25	N	005930	100	7780 억	2986698249	N	N	99499	N	N
58	20250219	160213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58700	1800	2	3.16	1474517551700	25272111	114.19	57400	58900	57300	73900	39900	56900	58344.75	50.00	0	1031096	57966	57432	56666	56132	55366	57700	56400	7780	17000	100	42100	100	1	5969782550	3504262	27.55	1.13	12	0.42	2131.00	52002.00	88800	20240711	-33.90	49900	20241114	17.64	58900	-0.34	20250219	50800	15.55	20250203	88800	-33.90	20240711	49900	17.64	20241114	0.26	N	005930	100	7780 억	2984858672	N	N	97412	N	N
59	20250219	150215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58800	1900	2	3.34	1372825661400	23540589	106.37	57400	58900	57300	73900	39900	56900	58317.45	50.00	0	1290087	57966	57432	56666	56132	55366	57700	56400	7780	17000	100	42100	100	1	5969782550	3510232	27.59	1.13	12	0.39	2131.00	52002.00	88800	20240711	-33.78	49900	20241114	17.84	58900	-0.17	20250219	50800	15.75	20250203	88800	-33.78	20240711	49900	17.84	20241114	0.26	N	005930	100	7780 억	2984858672	N	N	31744	N	N
60	20250219	140213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58700	1800	2	3.16	1227704379100	21072379	95.22	57400	58900	57300	73900	39900	56900	58261.38	50.00	0	1638063	57966	57432	56666	56132	55366	57700	56400	7780	17000	100	42100	100	1	5969782550	3504262	27.55	1.13	12	0.35	2131.00	52002.00	88800	20240711	-33.90	49900	20241114	17.64	58900	-0.34	20250219	50800	15.55	20250203	88800	-33.90	20240711	49900	17.64	20241114	0.26	N	005930	100	7780 억	2984858672	N	N	31744	N	N
61	20250219	130214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58700	1800	2	3.16	1061782083700	18248835	82.46	57400	58800	57300	73900	39900	56900	58183.63	50.00	0	1352349	57966	57432	56666	56132	55366	57700	56400	7780	17000	100	42100	100	1	5969782550	3504262	27.55	1.13	12	0.31	2131.00	52002.00	88800	20240711	-33.90	49900	20241114	17.64	58800	-0.17	20250219	50800	15.55	20250203	88800	-33.90	20240711	49900	17.64	20241114	0.26	N	005930	100	7780 억	2984858672	N	N	31744	N	N
62	20250219	120214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58600	1700	2	2.99	940167834000	16175565	73.09	57400	58700	57300	73900	39900	56900	58122.80	50.00	0	1057486	57966	57432	56666	56132	55366	57700	56400	7780	17000	100	42100	100	1	5969782550	3498293	27.50	1.13	12	0.27	2131.00	52002.00	88800	20240711	-34.01	49900	20241114	17.43	58700	-0.17	20250219	50800	15.35	20250203	88800	-34.01	20240711	49900	17.43	20241114	0.26	N	005930	100	7780 억	2984858672	N	N	31744	N	N
63	20250219	110214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58500	1600	2	2.81	758203998100	13065291	59.04	57400	58500	57300	73900	39900	56900	58032.02	50.00	0	991345	57966	57432	56666	56132	55366	57700	56400	7780	17000	100	42100	100	1	5969782550	3492323	27.45	1.12	12	0.22	2131.00	52002.00	88800	20240711	-34.12	49900	20241114	17.23	58500	0.00	20250219	50800	15.16	20250203	88800	-34.12	20240711	49900	17.23	20241114	0.26	N	005930	100	7780 억	2984858672	N	N	31744	N	N
64	20250219	100214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	58100	1200	2	2.11	548758299700	9472204	42.80	57400	58500	57300	73900	39900	56900	57933.66	50.00	0	364198	57966	57432	56666	56132	55366	57700	56400	7780	17000	100	42100	100	1	5969782550	3468444	27.26	1.12	12	0.16	2131.00	52002.00	88800	20240711	-34.57	49900	20241114	16.43	58500	-0.68	20250219	50800	14.37	20250203	88800	-34.57	20240711	49900	16.43	20241114	0.26	N	005930	100	7780 억	2984858672	N	N	31744	N	N
65	20250219	090214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57500	600	2	1.05	82921077200	1444061	6.53	57400	57600	57300	73900	39900	56900	57422.54	50.00	0	-269165	57966	57432	56666	56132	55366	57700	56400	7780	17000	100	42100	100	1	5969782550	3432625	26.98	1.11	12	0.02	2131.00	52002.00	88800	20240711	-35.25	49900	20241114	15.23	57700	-0.35	20250109	50800	13.19	20250203	88800	-35.25	20240711	49900	15.23	20241114	0.26	N	005930	100	7780 억	2984858672	N	N	31744	N	N
66	20250218	160213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56900	900	2	1.61	1219003680800	21505057	180.47	56200	57200	55900	72800	39200	56000	56683.96	49.96	0	4170641	56866	56432	56066	55632	55266	56250	55450	7780	16800	100	41440	100	1	5969782550	3396806	26.70	1.09	12	0.36	2131.00	52002.00	88800	20240711	-35.92	49900	20241114	14.03	57700	-1.39	20250109	50800	12.01	20250203	88800	-35.92	20240711	49900	14.03	20241114	0.26	N	005930	100	7780 억	2982593053	N	N	31631	N	N
67	20250218	150214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57000	1000	2	1.79	1069743557000	18883864	158.47	56200	57200	55900	72800	39200	56000	56648.57	49.96	0	3584473	56866	56432	56066	55632	55266	56250	55450	7780	16800	100	41440	100	1	5969782550	3402776	26.75	1.10	12	0.32	2131.00	52002.00	88800	20240711	-35.81	49900	20241114	14.23	57700	-1.21	20250109	50800	12.20	20250203	88800	-35.81	20240711	49900	14.23	20241114	0.26	N	005930	100	7780 억	2982593053	N	N	18946	N	N
68	20250218	140214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57200	1200	2	2.14	974310123100	17211842	144.44	56200	57200	55900	72800	39200	56000	56606.98	49.96	0	3253204	56866	56432	56066	55632	55266	56250	55450	7780	16800	100	41440	100	1	5969782550	3414716	26.84	1.10	12	0.29	2131.00	52002.00	88800	20240711	-35.59	49900	20241114	14.63	57700	-0.87	20250109	50800	12.60	20250203	88800	-35.59	20240711	49900	14.63	20241114	0.26	N	005930	100	7780 억	2982593053	N	N	18946	N	N
69	20250218	130213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57100	1100	2	1.96	855260185800	15126186	126.94	56200	57200	55900	72800	39200	56000	56541.71	49.96	0	2628990	56866	56432	56066	55632	55266	56250	55450	7780	16800	100	41440	100	1	5969782550	3408746	26.79	1.10	12	0.25	2131.00	52002.00	88800	20240711	-35.70	49900	20241114	14.43	57700	-1.04	20250109	50800	12.40	20250203	88800	-35.70	20240711	49900	14.43	20241114	0.26	N	005930	100	7780 억	2982593053	N	N	18946	N	N
70	20250218	120213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57000	1000	2	1.79	688543314500	12203476	102.41	56200	57100	55900	72800	39200	56000	56421.92	49.96	0	1580290	56866	56432	56066	55632	55266	56250	55450	7780	16800	100	41440	100	1	5969782550	3402776	26.75	1.10	12	0.20	2131.00	52002.00	88800	20240711	-35.81	49900	20241114	14.23	57700	-1.21	20250109	50800	12.20	20250203	88800	-35.81	20240711	49900	14.23	20241114	0.26	N	005930	100	7780 억	2982593053	N	N	18946	N	N
71	20250218	110214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56000	0	3	0.00	393642971700	7007763	58.81	56200	56500	55900	72800	39200	56000	56172.43	49.96	0	-320474	56866	56432	56066	55632	55266	56250	55450	7780	16800	100	41440	100	1	5969782550	3343078	26.28	1.08	12	0.12	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	57700	-2.95	20250109	50800	10.24	20250203	88800	-36.94	20240711	49900	12.22	20241114	0.26	N	005930	100	7780 억	2982593053	N	N	18946	N	N
72	20250218	100213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56000	0	3	0.00	298552537500	5311920	44.58	56200	56500	55900	72800	39200	56000	56204.28	49.96	0	-252868	56866	56432	56066	55632	55266	56250	55450	7780	16800	100	41440	100	1	5969782550	3343078	26.28	1.08	12	0.09	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	57700	-2.95	20250109	50800	10.24	20250203	88800	-36.94	20240711	49900	12.22	20241114	0.26	N	005930	100	7780 억	2982593053	N	N	18946	N	N
73	20250218	090214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56200	200	2	0.36	48560056200	863838	7.25	56200	56300	56100	72800	39200	56000	56214.42	49.96	0	-127255	56866	56432	56066	55632	55266	56250	55450	7780	16800	100	41440	100	1	5969782550	3355018	26.37	1.08	12	0.01	2131.00	52002.00	88800	20240711	-36.71	49900	20241114	12.63	57700	-2.60	20250109	50800	10.63	20250203	88800	-36.71	20240711	49900	12.63	20241114	0.26	N	005930	100	7780 억	2982593053	N	N	18946	N	N
74	20250217	160213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56000	0	3	0.00	664741987200	11873100	49.51	56100	56500	55700	72800	39200	56000	55987.17	49.99	0	-695241	57733	56866	56433	55566	55133	56650	55350	7780	16800	100	41440	100	1	5969782550	3343078	26.28	1.08	12	0.20	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	57700	-2.95	20250109	50800	10.24	20250203	88800	-36.94	20240711	49900	12.22	20241114	0.26	N	005930	100	7780 억	2984184121	N	N	18636	N	N
75	20250217	150214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55900	-100	5	-0.18	589726057700	10531773	43.92	56100	56500	55700	72800	39200	56000	55994.95	49.99	0	-718093	57733	56866	56433	55566	55133	56650	55350	7780	16800	100	41440	100	1	5969782550	3337108	26.23	1.07	12	0.18	2131.00	52002.00	88800	20240711	-37.05	49900	20241114	12.02	57700	-3.12	20250109	50800	10.04	20250203	88800	-37.05	20240711	49900	12.02	20241114	0.26	N	005930	100	7780 억	2984184121	N	N	13526	N	N
76	20250217	140213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55800	-200	5	-0.36	525858648300	9389635	39.16	56100	56500	55700	72800	39200	56000	56004.16	49.99	0	-879849	57733	56866	56433	55566	55133	56650	55350	7780	16800	100	41440	100	1	5969782550	3331139	26.18	1.07	12	0.16	2131.00	52002.00	88800	20240711	-37.16	49900	20241114	11.82	57700	-3.29	20250109	50800	9.84	20250203	88800	-37.16	20240711	49900	11.82	20241114	0.26	N	005930	100	7780 억	2984184121	N	N	13526	N	N
77	20250217	130214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55800	-200	5	-0.36	474532270800	8470303	35.32	56100	56500	55700	72800	39200	56000	56023.06	49.99	0	-780965	57733	56866	56433	55566	55133	56650	55350	7780	16800	100	41440	100	1	5969782550	3331139	26.18	1.07	12	0.14	2131.00	52002.00	88800	20240711	-37.16	49900	20241114	11.82	57700	-3.29	20250109	50800	9.84	20250203	88800	-37.16	20240711	49900	11.82	20241114	0.26	N	005930	100	7780 억	2984184121	N	N	13526	N	N
78	20250217	120213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55900	-100	5	-0.18	434602258600	7756271	32.35	56100	56500	55700	72800	39200	56000	56032.38	49.99	0	-681785	57733	56866	56433	55566	55133	56650	55350	7780	16800	100	41440	100	1	5969782550	3337108	26.23	1.07	12	0.13	2131.00	52002.00	88800	20240711	-37.05	49900	20241114	12.02	57700	-3.12	20250109	50800	10.04	20250203	88800	-37.05	20240711	49900	12.02	20241114	0.26	N	005930	100	7780 억	2984184121	N	N	13526	N	N
79	20250217	110213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55900	-100	5	-0.18	344652132100	6151993	25.65	56100	56500	55700	72800	39200	56000	56022.85	49.99	0	-651679	57733	56866	56433	55566	55133	56650	55350	7780	16800	100	41440	100	1	5969782550	3337108	26.23	1.07	12	0.10	2131.00	52002.00	88800	20240711	-37.05	49900	20241114	12.02	57700	-3.12	20250109	50800	10.04	20250203	88800	-37.05	20240711	49900	12.02	20241114	0.26	N	005930	100	7780 억	2984184121	N	N	13526	N	N
80	20250217	100213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55800	-200	5	-0.36	243377197700	4341708	18.11	56100	56500	55700	72800	39200	56000	56055.65	49.99	0	-563439	57733	56866	56433	55566	55133	56650	55350	7780	16800	100	41440	100	1	5969782550	3331139	26.18	1.07	12	0.07	2131.00	52002.00	88800	20240711	-37.16	49900	20241114	11.82	57700	-3.29	20250109	50800	9.84	20250203	88800	-37.16	20240711	49900	11.82	20241114	0.26	N	005930	100	7780 억	2984184121	N	N	13526	N	N
81	20250217	090213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56300	300	2	0.54	40344053100	718379	3.00	56100	56400	56100	72800	39200	56000	56160.04	49.99	0	-242109	57733	56866	56433	55566	55133	56650	55350	7780	16800	100	41440	100	1	5969782550	3360988	26.42	1.08	12	0.01	2131.00	52002.00	88800	20240711	-36.60	49900	20241114	12.83	57700	-2.43	20250109	50800	10.83	20250203	88800	-36.60	20240711	49900	12.83	20241114	0.26	N	005930	100	7780 억	2984184121	N	N	13526	N	N
82	20250214	160212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56000	200	2	0.36	1348738907300	23877390	106.37	56000	57300	56000	72500	39100	55800	56487.74	50.00	0	851839	56733	56266	55933	55466	55133	56100	55300	7780	16700	100	41290	100	1	5969782550	3343078	26.28	1.08	12	0.40	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	57700	-2.95	20250109	50800	10.24	20250203	88800	-36.94	20240711	49900	12.22	20241114	0.26	N	005930	100	7780 억	2985101810	N	N	13006	N	N
83	20250214	150212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56100	300	2	0.54	1252457759200	22158647	98.71	56000	57300	56000	72500	39100	55800	56522.61	50.00	0	729426	56733	56266	55933	55466	55133	56100	55300	7780	16700	100	41290	100	1	5969782550	3349048	26.33	1.08	12	0.37	2131.00	52002.00	88800	20240711	-36.82	49900	20241114	12.42	57700	-2.77	20250109	50800	10.43	20250203	88800	-36.82	20240711	49900	12.42	20241114	0.26	N	005930	100	7780 억	2985101810	N	N	18696	N	N
84	20250214	140213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56200	400	2	0.72	1110823315000	19638681	87.48	56000	57300	56000	72500	39100	55800	56563.39	50.00	0	948596	56733	56266	55933	55466	55133	56100	55300	7780	16700	100	41290	100	1	5969782550	3355018	26.37	1.08	12	0.33	2131.00	52002.00	88800	20240711	-36.71	49900	20241114	12.63	57700	-2.60	20250109	50800	10.63	20250203	88800	-36.71	20240711	49900	12.63	20241114	0.26	N	005930	100	7780 억	2985101810	N	N	18696	N	N
85	20250214	130213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56400	600	2	1.08	990479245300	17499206	77.95	56000	57300	56000	72500	39100	55800	56601.81	50.00	0	1404451	56733	56266	55933	55466	55133	56100	55300	7780	16700	100	41290	100	1	5969782550	3366957	26.47	1.08	12	0.29	2131.00	52002.00	88800	20240711	-36.49	49900	20241114	13.03	57700	-2.25	20250109	50800	11.02	20250203	88800	-36.49	20240711	49900	13.03	20241114	0.26	N	005930	100	7780 억	2985101810	N	N	18696	N	N
86	20250214	120212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56600	800	2	1.43	914060610000	16144468	71.92	56000	57300	56000	72500	39100	55800	56618.05	50.00	0	1603385	56733	56266	55933	55466	55133	56100	55300	7780	16700	100	41290	100	1	5969782550	3378897	26.56	1.09	12	0.27	2131.00	52002.00	88800	20240711	-36.26	49900	20241114	13.43	57700	-1.91	20250109	50800	11.42	20250203	88800	-36.26	20240711	49900	13.43	20241114	0.26	N	005930	100	7780 억	2985101810	N	N	18696	N	N
87	20250214	110212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56400	600	2	1.08	814090456200	14372800	64.03	56000	57300	56000	72500	39100	55800	56641.59	50.00	0	1850242	56733	56266	55933	55466	55133	56100	55300	7780	16700	100	41290	100	1	5969782550	3366957	26.47	1.08	12	0.24	2131.00	52002.00	88800	20240711	-36.49	49900	20241114	13.03	57700	-2.25	20250109	50800	11.02	20250203	88800	-36.49	20240711	49900	13.03	20241114	0.26	N	005930	100	7780 억	2985101810	N	N	18696	N	N
88	20250214	100212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57100	1300	2	2.33	497943497600	8809565	39.24	56000	57300	56000	72500	39100	55800	56523.82	50.00	0	1921069	56733	56266	55933	55466	55133	56100	55300	7780	16700	100	41290	100	1	5969782550	3408746	26.79	1.10	12	0.15	2131.00	52002.00	88800	20240711	-35.70	49900	20241114	14.43	57700	-1.04	20250109	50800	12.40	20250203	88800	-35.70	20240711	49900	14.43	20241114	0.26	N	005930	100	7780 억	2985101810	N	N	18696	N	N
89	20250214	090213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56400	600	2	1.08	66401638300	1184223	5.28	56000	56400	56000	72500	39100	55800	56074.07	50.00	0	5875	56733	56266	55933	55466	55133	56100	55300	7780	16700	100	41290	100	1	5969782550	3366957	26.47	1.08	12	0.02	2131.00	52002.00	88800	20240711	-36.49	49900	20241114	13.03	57700	-2.25	20250109	50800	11.02	20250203	88800	-36.49	20240711	49900	13.03	20241114	0.26	N	005930	100	7780 억	2985101810	N	N	18696	N	N
90	20250213	160211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55800	0	3	0.00	1246918068600	22269023	84.26	56100	56400	55600	72500	39100	55800	55994.18	50.04	-228992	-472687	56800	56300	55400	54900	54000	56550	55150	7780	16700	100	41290	100	1	5969782550	3331139	26.18	1.07	12	0.37	2131.00	52002.00	88800	20240711	-37.16	49900	20241114	11.82	57700	-3.29	20250109	50800	9.84	20250203	88800	-37.16	20240711	49900	11.82	20241114	0.26	N	005930	100	7780 억	2987019919	N	N	18493	N	N
91	20250213	150211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56000	200	2	0.36	949134933700	16934744	64.08	56100	56400	55600	72500	39100	55800	56046.65	50.04	-228992	-2003289	56800	56300	55400	54900	54000	56550	55150	7780	16700	100	41290	100	1	5969782550	3343078	26.28	1.08	12	0.28	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	57700	-2.95	20250109	50800	10.24	20250203	88800	-36.94	20240711	49900	12.22	20241114	0.26	N	005930	100	7780 억	2987019919	N	N	4860	N	N
92	20250213	140211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56000	200	2	0.36	845201994600	15081547	57.07	56100	56400	55600	72500	39100	55800	56042.18	50.04	-228992	-2187459	56800	56300	55400	54900	54000	56550	55150	7780	16700	100	41290	100	1	5969782550	3343078	26.28	1.08	12	0.25	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	57700	-2.95	20250109	50800	10.24	20250203	88800	-36.94	20240711	49900	12.22	20241114	0.26	N	005930	100	7780 억	2987019919	N	N	4860	N	N
93	20250213	130211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55800	0	3	0.00	742478584400	13247495	50.13	56100	56400	55600	72500	39100	55800	56046.77	50.04	-228992	-2246066	56800	56300	55400	54900	54000	56550	55150	7780	16700	100	41290	100	1	5969782550	3331139	26.18	1.07	12	0.22	2131.00	52002.00	88800	20240711	-37.16	49900	20241114	11.82	57700	-3.29	20250109	50800	9.84	20250203	88800	-37.16	20240711	49900	11.82	20241114	0.26	N	005930	100	7780 억	2987019919	N	N	4860	N	N
94	20250213	120211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55900	100	2	0.18	566938748800	10104118	38.23	56100	56400	55800	72500	39100	55800	56109.76	50.04	-228992	-1505483	56800	56300	55400	54900	54000	56550	55150	7780	16700	100	41290	100	1	5969782550	3337108	26.23	1.07	12	0.17	2131.00	52002.00	88800	20240711	-37.05	49900	20241114	12.02	57700	-3.12	20250109	50800	10.04	20250203	88800	-37.05	20240711	49900	12.02	20241114	0.26	N	005930	100	7780 억	2987019919	N	N	4860	N	N
95	20250213	110210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56200	400	2	0.72	453946516600	8085674	30.59	56100	56400	55800	72500	39100	55800	56142.20	50.04	-228992	-1070773	56800	56300	55400	54900	54000	56550	55150	7780	16700	100	41290	100	1	5969782550	3355018	26.37	1.08	12	0.14	2131.00	52002.00	88800	20240711	-36.71	49900	20241114	12.63	57700	-2.60	20250109	50800	10.63	20250203	88800	-36.71	20240711	49900	12.63	20241114	0.26	N	005930	100	7780 억	2987019919	N	N	4860	N	N
96	20250213	100211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56100	300	2	0.54	281758123100	5021291	19.00	56100	56400	55800	72500	39100	55800	56112.87	50.04	-228992	-757813	56800	56300	55400	54900	54000	56550	55150	7780	16700	100	41290	100	1	5969782550	3349048	26.33	1.08	12	0.08	2131.00	52002.00	88800	20240711	-36.82	49900	20241114	12.42	57700	-2.77	20250109	50800	10.43	20250203	88800	-36.82	20240711	49900	12.42	20241114	0.26	N	005930	100	7780 억	2987019919	N	N	4860	N	N
97	20250213	090211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55900	100	2	0.18	52606491200	937968	3.55	56100	56200	55900	72500	39100	55800	56086.50	50.04	-228992	-330579	56800	56300	55400	54900	54000	56550	55150	7780	16700	100	41290	100	1	5969782550	3337108	26.23	1.07	12	0.02	2131.00	52002.00	88800	20240711	-37.05	49900	20241114	12.02	57700	-3.12	20250109	50800	10.04	20250203	88800	-37.05	20240711	49900	12.02	20241114	0.26	N	005930	100	7780 억	2987019919	N	N	4860	N	N
98	20250212	160211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55800	100	2	0.18	1154538509100	20877756	84.88	55100	55900	54500	72400	39000	55700	55298.48	49.92	0	3403602	56966	56332	55666	55032	54366	56650	55350	7780	16700	100	41210	100	1	5969782550	3331139	26.18	1.07	12	0.35	2131.00	52002.00	88800	20240711	-37.16	49900	20241114	11.82	57700	-3.29	20250109	50800	9.84	20250203	88800	-37.16	20240711	49900	11.82	20241114	0.27	N	005930	100	7780 억	2980079504	N	N	4793	N	N
99	20250212	150210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55600	-100	5	-0.18	1050247987000	19005899	77.27	55100	55900	54500	72400	39000	55700	55258.91	49.92	0	2665787	56966	56332	55666	55032	54366	56650	55350	7780	16700	100	41210	100	1	5969782550	3319199	26.09	1.07	12	0.32	2131.00	52002.00	88800	20240711	-37.39	49900	20241114	11.42	57700	-3.64	20250109	50800	9.45	20250203	88800	-37.39	20240711	49900	11.42	20241114	0.27	N	005930	100	7780 억	2980079504	N	N	44408	N	N
100	20250212	140210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55600	-100	5	-0.18	879819400700	15944404	64.82	55100	55900	54500	72400	39000	55700	55180.25	49.92	0	1416390	56966	56332	55666	55032	54366	56650	55350	7780	16700	100	41210	100	1	5969782550	3319199	26.09	1.07	12	0.27	2131.00	52002.00	88800	20240711	-37.39	49900	20241114	11.42	57700	-3.64	20250109	50800	9.45	20250203	88800	-37.39	20240711	49900	11.42	20241114	0.27	N	005930	100	7780 억	2980079504	N	N	44408	N	N
101	20250212	130210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55500	-200	5	-0.36	774076285300	14041711	57.09	55100	55900	54500	72400	39000	55700	55126.67	49.92	0	719847	56966	56332	55666	55032	54366	56650	55350	7780	16700	100	41210	100	1	5969782550	3313229	26.04	1.07	12	0.24	2131.00	52002.00	88800	20240711	-37.50	49900	20241114	11.22	57700	-3.81	20250109	50800	9.25	20250203	88800	-37.50	20240711	49900	11.22	20241114	0.27	N	005930	100	7780 억	2980079504	N	N	44408	N	N
102	20250212	120210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55600	-100	5	-0.18	682874980900	12398894	50.41	55100	55900	54500	72400	39000	55700	55075.17	49.92	0	247608	56966	56332	55666	55032	54366	56650	55350	7780	16700	100	41210	100	1	5969782550	3319199	26.09	1.07	12	0.21	2131.00	52002.00	88800	20240711	-37.39	49900	20241114	11.42	57700	-3.64	20250109	50800	9.45	20250203	88800	-37.39	20240711	49900	11.42	20241114	0.27	N	005930	100	7780 억	2980079504	N	N	44408	N	N
103	20250212	110210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55400	-300	5	-0.54	571546051600	10397466	42.27	55100	55500	54500	72400	39000	55700	54969.32	49.92	0	-275038	56966	56332	55666	55032	54366	56650	55350	7780	16700	100	41210	100	1	5969782550	3307260	26.00	1.07	12	0.17	2131.00	52002.00	88800	20240711	-37.61	49900	20241114	11.02	57700	-3.99	20250109	50800	9.06	20250203	88800	-37.61	20240711	49900	11.02	20241114	0.27	N	005930	100	7780 억	2980079504	N	N	44408	N	N
104	20250212	100211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55000	-700	5	-1.26	429798914800	7830820	31.84	55100	55200	54500	72400	39000	55700	54884.92	49.92	0	-540109	56966	56332	55666	55032	54366	56650	55350	7780	16700	100	41210	100	1	5969782550	3283380	25.81	1.06	12	0.13	2131.00	52002.00	88800	20240711	-38.06	49900	20241114	10.22	57700	-4.68	20250109	50800	8.27	20250203	88800	-38.06	20240711	49900	10.22	20241114	0.27	N	005930	100	7780 억	2980079504	N	N	44408	N	N
105	20250212	090211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55100	-600	5	-1.08	71757116400	1303009	5.30	55100	55200	54900	72400	39000	55700	55067.35	49.92	0	-9625	56966	56332	55666	55032	54366	56650	55350	7780	16700	100	41210	100	1	5969782550	3289350	25.86	1.06	12	0.02	2131.00	52002.00	88800	20240711	-37.95	49900	20241114	10.42	57700	-4.51	20250109	50800	8.46	20250203	88800	-37.95	20240711	49900	10.42	20241114	0.27	N	005930	100	7780 억	2980079504	N	N	44408	N	N
106	20250211	160210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55700	100	2	0.18	1347041181100	24171386	87.65	55500	56300	55000	72200	39000	55600	55729.01	49.91	0	-697778	57800	56700	54800	53700	51800	57250	54250	7780	16600	100	41140	100	1	5969782550	3325169	26.14	1.07	12	0.40	2131.00	52002.00	88800	20240711	-37.27	49900	20241114	11.62	57700	-3.47	20250109	50800	9.65	20250203	88800	-37.27	20240711	49900	11.62	20241114	0.27	N	005930	100	7780 억	2979350384	N	N	35596	N	N
107	20250211	150210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55700	100	2	0.18	1271031775500	22806513	82.70	55500	56300	55000	72200	39000	55600	55731.31	49.91	0	-616328	57800	56700	54800	53700	51800	57250	54250	7780	16600	100	41140	100	1	5969782550	3325169	26.14	1.07	12	0.38	2131.00	52002.00	88800	20240711	-37.27	49900	20241114	11.62	57700	-3.47	20250109	50800	9.65	20250203	88800	-37.27	20240711	49900	11.62	20241114	0.27	N	005930	100	7780 억	2979350384	N	N	28096	N	N
108	20250211	140211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55800	200	2	0.36	1155266977600	20732889	75.18	55500	56300	55000	72200	39000	55600	55721.69	49.91	0	-236602	57800	56700	54800	53700	51800	57250	54250	7780	16600	100	41140	100	1	5969782550	3331139	26.18	1.07	12	0.35	2131.00	52002.00	88800	20240711	-37.16	49900	20241114	11.82	57700	-3.29	20250109	50800	9.84	20250203	88800	-37.16	20240711	49900	11.82	20241114	0.27	N	005930	100	7780 억	2979350384	N	N	28096	N	N
109	20250211	130208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56000	400	2	0.72	931124797300	16736850	60.69	55500	56100	55000	72200	39000	55600	55633.29	49.91	0	-158626	57800	56700	54800	53700	51800	57250	54250	7780	16600	100	41140	100	1	5969782550	3343078	26.28	1.08	12	0.28	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	57700	-2.95	20250109	50800	10.24	20250203	88800	-36.94	20240711	49900	12.22	20241114	0.27	N	005930	100	7780 억	2979350384	N	N	28096	N	N
110	20250211	120210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55700	100	2	0.18	808718203000	14539437	52.72	55500	56100	55000	72200	39000	55600	55622.45	49.91	0	-111034	57800	56700	54800	53700	51800	57250	54250	7780	16600	100	41140	100	1	5969782550	3325169	26.14	1.07	12	0.24	2131.00	52002.00	88800	20240711	-37.27	49900	20241114	11.62	57700	-3.47	20250109	50800	9.65	20250203	88800	-37.27	20240711	49900	11.62	20241114	0.27	N	005930	100	7780 억	2979350384	N	N	28096	N	N
111	20250211	110210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55600	0	3	0.00	707722229700	12726700	46.15	55500	56100	55000	72200	39000	55600	55609.28	49.91	0	-32281	57800	56700	54800	53700	51800	57250	54250	7780	16600	100	41140	100	1	5969782550	3319199	26.09	1.07	12	0.21	2131.00	52002.00	88800	20240711	-37.39	49900	20241114	11.42	57700	-3.64	20250109	50800	9.45	20250203	88800	-37.39	20240711	49900	11.42	20241114	0.27	N	005930	100	7780 억	2979350384	N	N	28096	N	N
112	20250211	100210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55900	300	2	0.54	534018090800	9607383	34.84	55500	56100	55000	72200	39000	55600	55584.07	49.91	0	289831	57800	56700	54800	53700	51800	57250	54250	7780	16600	100	41140	100	1	5969782550	3337108	26.23	1.07	12	0.16	2131.00	52002.00	88800	20240711	-37.05	49900	20241114	12.02	57700	-3.12	20250109	50800	10.04	20250203	88800	-37.05	20240711	49900	12.02	20241114	0.27	N	005930	100	7780 억	2979350384	N	N	28096	N	N
113	20250211	090210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55700	100	2	0.18	65171664400	1172423	4.25	55500	55800	55400	72200	39000	55600	55586.72	49.91	0	73129	57800	56700	54800	53700	51800	57250	54250	7780	16600	100	41140	100	1	5969782550	3325169	26.14	1.07	12	0.02	2131.00	52002.00	88800	20240711	-37.27	49900	20241114	11.62	57700	-3.47	20250109	50800	9.65	20250203	88800	-37.27	20240711	49900	11.62	20241114	0.27	N	005930	100	7780 억	2979350384	N	N	28096	N	N
114	20250210	160209	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55600	1900	2	3.54	1496549719100	27411798	189.35	53000	55900	52900	69800	37600	53700	54592.24	49.89	0	1280868	54433	54066	53833	53466	53233	53950	53350	7780	16100	100	39730	100	1	5969782550	3319199	26.09	1.07	12	0.46	2131.00	52002.00	88800	20240711	-37.39	49900	20241114	11.42	57700	-3.64	20250109	50800	9.45	20250203	88800	-37.39	20240711	49900	11.42	20241114	0.28	N	005930	100	7780 억	2978336764	N	N	27416	N	N
115	20250210	150209	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55700	2000	2	3.72	1266958907500	23288011	160.86	53000	55800	52900	69800	37600	53700	54404.19	49.89	0	1511201	54433	54066	53833	53466	53233	53950	53350	7780	16100	100	39730	100	1	5969782550	3325169	26.14	1.07	12	0.39	2131.00	52002.00	88800	20240711	-37.27	49900	20241114	11.62	57700	-3.47	20250109	50800	9.65	20250203	88800	-37.27	20240711	49900	11.62	20241114	0.28	N	005930	100	7780 억	2978336764	N	N	83694	N	N
116	20250210	140209	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54100	400	2	0.74	641124526200	11937086	82.46	53000	54200	52900	69800	37600	53700	53708.64	49.89	0	1268683	54433	54066	53833	53466	53233	53950	53350	7780	16100	100	39730	100	1	5969782550	3229652	25.39	1.04	12	0.20	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	57700	-6.24	20250109	50800	6.50	20250203	88800	-39.08	20240711	49900	8.42	20241114	0.28	N	005930	100	7780 억	2978336764	N	N	83694	N	N
117	20250210	130209	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54000	300	2	0.56	513608601200	9578069	66.16	53000	54200	52900	69800	37600	53700	53623.32	49.89	0	1164175	54433	54066	53833	53466	53233	53950	53350	7780	16100	100	39730	100	1	5969782550	3223683	25.34	1.04	12	0.16	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	57700	-6.41	20250109	50800	6.30	20250203	88800	-39.19	20240711	49900	8.22	20241114	0.28	N	005930	100	7780 억	2978336764	N	N	83694	N	N
118	20250210	120209	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54100	400	2	0.74	436729015300	8152741	56.32	53000	54200	52900	69800	37600	53700	53568.22	49.89	0	1223904	54433	54066	53833	53466	53233	53950	53350	7780	16100	100	39730	100	1	5969782550	3229652	25.39	1.04	12	0.14	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	57700	-6.24	20250109	50800	6.50	20250203	88800	-39.08	20240711	49900	8.42	20241114	0.28	N	005930	100	7780 억	2978336764	N	N	83694	N	N
119	20250210	110208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54000	300	2	0.56	330995250600	6194684	42.79	53000	54000	52900	69800	37600	53700	53431.74	49.89	0	750912	54433	54066	53833	53466	53233	53950	53350	7780	16100	100	39730	100	1	5969782550	3223683	25.34	1.04	12	0.10	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	57700	-6.41	20250109	50800	6.30	20250203	88800	-39.19	20240711	49900	8.22	20241114	0.28	N	005930	100	7780 억	2978336764	N	N	83694	N	N
120	20250210	100208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53800	100	2	0.19	244977028400	4595490	31.74	53000	54000	52900	69800	37600	53700	53307.34	49.89	0	395627	54433	54066	53833	53466	53233	53950	53350	7780	16100	100	39730	100	1	5969782550	3211743	25.25	1.03	12	0.08	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	57700	-6.76	20250109	50800	5.91	20250203	88800	-39.41	20240711	49900	7.82	20241114	0.28	N	005930	100	7780 억	2978336764	N	N	83694	N	N
121	20250210	090209	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53100	-600	5	-1.12	42534460300	801986	5.54	53000	53200	53000	69800	37600	53700	53028.61	49.89	0	36522	54433	54066	53833	53466	53233	53950	53350	7780	16100	100	39730	100	1	5969782550	3169955	24.92	1.02	12	0.01	2131.00	52002.00	88800	20240711	-40.20	49900	20241114	6.41	57700	-7.97	20250109	50800	4.53	20250203	88800	-40.20	20240711	49900	6.41	20241114	0.28	N	005930	100	7780 억	2978336764	N	N	83694	N	N
122	20250207	160207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	-300	5	-0.56	771131609700	14316867	86.95	53900	54200	53600	70200	37800	54000	53861.98	49.93	0	-950172	54533	54266	53733	53466	52933	54400	53600	7780	16200	100	39960	100	1	5969782550	3205773	25.20	1.03	12	0.24	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	50800	5.71	20250203	88800	-39.53	20240711	49900	7.62	20241114	0.28	N	005930	100	7780 억	2980461469	N	N	83694	N	N
123	20250207	150208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53900	-100	5	-0.19	660506672000	12258478	74.45	53900	54200	53600	70200	37800	54000	53881.59	49.93	0	-646993	54533	54266	53733	53466	52933	54400	53600	7780	16200	100	39960	100	1	5969782550	3217713	25.29	1.04	12	0.21	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	57700	-6.59	20250109	50800	6.10	20250203	88800	-39.30	20240711	49900	8.02	20241114	0.28	N	005930	100	7780 억	2980461469	N	N	16142	N	N
124	20250207	140207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53900	-100	5	-0.19	553185742700	10268583	62.36	53900	54200	53600	70200	37800	54000	53871.63	49.93	0	-345606	54533	54266	53733	53466	52933	54400	53600	7780	16200	100	39960	100	1	5969782550	3217713	25.29	1.04	12	0.17	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	57700	-6.59	20250109	50800	6.10	20250203	88800	-39.30	20240711	49900	8.02	20241114	0.28	N	005930	100	7780 억	2980461469	N	N	16142	N	N
125	20250207	130207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53900	-100	5	-0.19	478007385700	8872255	53.88	53900	54200	53600	70200	37800	54000	53876.61	49.93	0	-229717	54533	54266	53733	53466	52933	54400	53600	7780	16200	100	39960	100	1	5969782550	3217713	25.29	1.04	12	0.15	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	57700	-6.59	20250109	50800	6.10	20250203	88800	-39.30	20240711	49900	8.02	20241114	0.28	N	005930	100	7780 억	2980461469	N	N	16142	N	N
126	20250207	120207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54000	0	3	0.00	409012089900	7591022	46.10	53900	54200	53600	70200	37800	54000	53880.98	49.93	0	16834	54533	54266	53733	53466	52933	54400	53600	7780	16200	100	39960	100	1	5969782550	3223683	25.34	1.04	12	0.13	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	57700	-6.41	20250109	50800	6.30	20250203	88800	-39.19	20240711	49900	8.22	20241114	0.28	N	005930	100	7780 억	2980461469	N	N	16142	N	N
127	20250207	110207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54000	0	3	0.00	345252248600	6410966	38.93	53900	54200	53600	70200	37800	54000	53853.32	49.93	0	19762	54533	54266	53733	53466	52933	54400	53600	7780	16200	100	39960	100	1	5969782550	3223683	25.34	1.04	12	0.11	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	57700	-6.41	20250109	50800	6.30	20250203	88800	-39.19	20240711	49900	8.22	20241114	0.28	N	005930	100	7780 억	2980461469	N	N	16142	N	N
128	20250207	100207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53900	-100	5	-0.19	260961252900	4848176	29.44	53900	54200	53600	70200	37800	54000	53826.58	49.93	0	-60650	54533	54266	53733	53466	52933	54400	53600	7780	16200	100	39960	100	1	5969782550	3217713	25.29	1.04	12	0.08	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	57700	-6.59	20250109	50800	6.10	20250203	88800	-39.30	20240711	49900	8.02	20241114	0.28	N	005930	100	7780 억	2980461469	N	N	16142	N	N
129	20250207	090208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53900	-100	5	-0.19	44926361100	833616	5.06	53900	54000	53800	70200	37800	54000	53892.95	49.93	0	-152677	54533	54266	53733	53466	52933	54400	53600	7780	16200	100	39960	100	1	5969782550	3217713	25.29	1.04	12	0.01	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	57700	-6.59	20250109	50800	6.10	20250203	88800	-39.30	20240711	49900	8.02	20241114	0.28	N	005930	100	7780 억	2980461469	N	N	16142	N	N
130	20250206	160204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54000	1100	2	2.08	860960048700	16082247	100.67	53400	54000	53200	68700	37100	52900	53532.93	49.91	0	783373	54166	53532	53166	52532	52166	53350	52350	7780	15800	100	39140	100	1	5969782550	3223683	25.34	1.04	12	0.27	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	57700	-6.41	20250109	50800	6.30	20250203	88800	-39.19	20240711	49900	8.22	20241114	0.29	N	005930	100	7780 억	2979245176	N	N	12086	N	N
131	20250206	150205	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	800	2	1.51	669680721800	12532776	78.45	53400	53800	53200	68700	37100	52900	53434.38	49.91	0	563096	54166	53532	53166	52532	52166	53350	52350	7780	15800	100	39140	100	1	5969782550	3205773	25.20	1.03	12	0.21	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	50800	5.71	20250203	88800	-39.53	20240711	49900	7.62	20241114	0.29	N	005930	100	7780 억	2979245176	N	N	20095	N	N
132	20250206	140206	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	700	2	1.32	583932101800	10931483	68.43	53400	53800	53200	68700	37100	52900	53417.50	49.91	0	356382	54166	53532	53166	52532	52166	53350	52350	7780	15800	100	39140	100	1	5969782550	3199803	25.15	1.03	12	0.18	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	57700	-7.11	20250109	50800	5.51	20250203	88800	-39.64	20240711	49900	7.41	20241114	0.29	N	005930	100	7780 억	2979245176	N	N	20095	N	N
133	20250206	130204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53500	600	2	1.13	515659359300	9657251	60.45	53400	53800	53200	68700	37100	52900	53396.12	49.91	0	230650	54166	53532	53166	52532	52166	53350	52350	7780	15800	100	39140	100	1	5969782550	3193834	25.11	1.03	12	0.16	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	57700	-7.28	20250109	50800	5.31	20250203	88800	-39.75	20240711	49900	7.21	20241114	0.29	N	005930	100	7780 억	2979245176	N	N	20095	N	N
134	20250206	120204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53400	500	2	0.95	435466790100	8156320	51.06	53400	53800	53200	68700	37100	52900	53390.15	49.91	0	49266	54166	53532	53166	52532	52166	53350	52350	7780	15800	100	39140	100	1	5969782550	3187864	25.06	1.03	12	0.14	2131.00	52002.00	88800	20240711	-39.86	49900	20241114	7.01	57700	-7.45	20250109	50800	5.12	20250203	88800	-39.86	20240711	49900	7.01	20241114	0.29	N	005930	100	7780 억	2979245176	N	N	20095	N	N
135	20250206	110158	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53300	400	2	0.76	357602609100	6698164	41.93	53400	53800	53200	68700	37100	52900	53388.21	49.91	0	137	54166	53532	53166	52532	52166	53350	52350	7780	15800	100	39140	100	1	5969782550	3181894	25.01	1.02	12	0.11	2131.00	52002.00	88800	20240711	-39.98	49900	20241114	6.81	57700	-7.63	20250109	50800	4.92	20250203	88800	-39.98	20240711	49900	6.81	20241114	0.29	N	005930	100	7780 억	2979245176	N	N	20095	N	N
136	20250206	100204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53300	400	2	0.76	291065680500	5450793	34.12	53400	53800	53200	68700	37100	52900	53398.85	49.91	0	107520	54166	53532	53166	52532	52166	53350	52350	7780	15800	100	39140	100	1	5969782550	3181894	25.01	1.02	12	0.09	2131.00	52002.00	88800	20240711	-39.98	49900	20241114	6.81	57700	-7.63	20250109	50800	4.92	20250203	88800	-39.98	20240711	49900	6.81	20241114	0.29	N	005930	100	7780 억	2979245176	N	N	20095	N	N
137	20250206	090205	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53400	500	2	0.95	42148336000	789336	4.94	53400	53500	53300	68700	37100	52900	53397.69	49.91	0	-79926	54166	53532	53166	52532	52166	53350	52350	7780	15800	100	39140	100	1	5969782550	3187864	25.06	1.03	12	0.01	2131.00	52002.00	88800	20240711	-39.86	49900	20241114	7.01	57700	-7.45	20250109	50800	5.12	20250203	88800	-39.86	20240711	49900	7.01	20241114	0.29	N	005930	100	7780 억	2979245176	N	N	20095	N	N
138	20250205	160204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	52900	200	2	0.38	838945818700	15778046	57.98	53600	53800	52800	68500	36900	52700	53172.41	49.94	-415048	-779842	54700	53700	52600	51600	50500	54200	52100	7780	15800	100	38990	100	1	5969782550	3158015	24.82	1.02	12	0.26	2131.00	52002.00	88800	20240711	-40.43	49900	20241114	6.01	57700	-8.32	20250109	50800	4.13	20250203	88800	-40.43	20240711	49900	6.01	20241114	0.28	N	005930	100	7780 억	2981464751	N	N	20095	N	N
139	20250205	150203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	52800	100	2	0.19	715848773600	13450766	49.42	53600	53800	52800	68500	36900	52700	53219.98	49.94	-415048	-1051731	54700	53700	52600	51600	50500	54200	52100	7780	15800	100	38990	100	1	5969782550	3152045	24.78	1.02	12	0.23	2131.00	52002.00	88800	20240711	-40.54	49900	20241114	5.81	57700	-8.49	20250109	50800	3.94	20250203	88800	-40.54	20240711	49900	5.81	20241114	0.28	N	005930	100	7780 억	2981464751	N	N	63682	N	N
140	20250205	140204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53000	300	2	0.57	603807325500	11335001	41.65	53600	53800	52900	68500	36900	52700	53269.35	49.94	-415048	-950306	54700	53700	52600	51600	50500	54200	52100	7780	15800	100	38990	100	1	5969782550	3163985	24.87	1.02	12	0.19	2131.00	52002.00	88800	20240711	-40.32	49900	20241114	6.21	57700	-8.15	20250109	50800	4.33	20250203	88800	-40.32	20240711	49900	6.21	20241114	0.28	N	005930	100	7780 억	2981464751	N	N	63682	N	N
141	20250205	130203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	500	2	0.95	551217602300	10344930	38.01	53600	53800	52900	68500	36900	52700	53283.92	49.94	-415048	-928391	54700	53700	52600	51600	50500	54200	52100	7780	15800	100	38990	100	1	5969782550	3175924	24.96	1.02	12	0.17	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	57700	-7.80	20250109	50800	4.72	20250203	88800	-40.09	20240711	49900	6.61	20241114	0.28	N	005930	100	7780 억	2981464751	N	N	63682	N	N
142	20250205	120205	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53300	600	2	1.14	487564206600	9148819	33.62	53600	53800	52900	68500	36900	52700	53292.67	49.94	-415048	-909466	54700	53700	52600	51600	50500	54200	52100	7780	15800	100	38990	100	1	5969782550	3181894	25.01	1.02	12	0.15	2131.00	52002.00	88800	20240711	-39.98	49900	20241114	6.81	57700	-7.63	20250109	50800	4.92	20250203	88800	-39.98	20240711	49900	6.81	20241114	0.28	N	005930	100	7780 억	2981464751	N	N	63682	N	N
143	20250205	110203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53100	400	2	0.76	436612457300	8190654	30.10	53600	53800	52900	68500	36900	52700	53306.28	49.94	-415048	-768517	54700	53700	52600	51600	50500	54200	52100	7780	15800	100	38990	100	1	5969782550	3169955	24.92	1.02	12	0.14	2131.00	52002.00	88800	20240711	-40.20	49900	20241114	6.41	57700	-7.97	20250109	50800	4.53	20250203	88800	-40.20	20240711	49900	6.41	20241114	0.28	N	005930	100	7780 억	2981464751	N	N	63682	N	N
144	20250205	100204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53300	600	2	1.14	350867163500	6581560	24.18	53600	53800	52900	68500	36900	52700	53310.76	49.94	-415048	-762048	54700	53700	52600	51600	50500	54200	52100	7780	15800	100	38990	100	1	5969782550	3181894	25.01	1.02	12	0.11	2131.00	52002.00	88800	20240711	-39.98	49900	20241114	6.81	57700	-7.63	20250109	50800	4.92	20250203	88800	-39.98	20240711	49900	6.81	20241114	0.28	N	005930	100	7780 억	2981464751	N	N	63682	N	N
145	20250205	090206	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	900	2	1.71	87259687700	1628098	5.98	53600	53800	53300	68500	36900	52700	53596.84	49.94	-415048	-305272	54700	53700	52600	51600	50500	54200	52100	7780	15800	100	38990	100	1	5969782550	3199803	25.15	1.03	12	0.03	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	57700	-7.11	20250109	50800	5.51	20250203	88800	-39.64	20240711	49900	7.41	20241114	0.28	N	005930	100	7780 억	2981464751	N	N	63682	N	N
146	20250204	160201	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	52700	1700	2	3.33	1425338773300	26988472	83.44	51600	53600	51500	66300	35700	51000	52813.57	49.87	0	2857451	51666	51332	51066	50732	50466	51200	50600	7780	15300	100	37740	100	1	5969782550	3146075	24.73	1.01	12	0.45	2131.00	52002.00	88800	20240711	-40.65	49900	20241114	5.61	57700	-8.67	20250109	50800	3.74	20250203	88800	-40.65	20240711	49900	5.61	20241114	0.27	N	005930	100	7780 억	2976921453	N	N	63682	N	N
147	20250204	150202	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	52500	1500	2	2.94	1310371635300	24806424	76.69	51600	53600	51500	66300	35700	51000	52824.20	49.87	0	2758849	51666	51332	51066	50732	50466	51200	50600	7780	15300	100	37740	100	1	5969782550	3134136	24.64	1.01	12	0.42	2131.00	52002.00	88800	20240711	-40.88	49900	20241114	5.21	57700	-9.01	20250109	50800	3.35	20250203	88800	-40.88	20240711	49900	5.21	20241114	0.27	N	005930	100	7780 억	2976921453	N	N	355137	N	N
148	20250204	140202	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	52700	1700	2	3.33	1115111658500	21085460	65.19	51600	53600	51500	66300	35700	51000	52885.72	49.87	0	2852499	51666	51332	51066	50732	50466	51200	50600	7780	15300	100	37740	100	1	5969782550	3146075	24.73	1.01	12	0.35	2131.00	52002.00	88800	20240711	-40.65	49900	20241114	5.61	57700	-8.67	20250109	50800	3.74	20250203	88800	-40.65	20240711	49900	5.61	20241114	0.27	N	005930	100	7780 억	2976921453	N	N	355137	N	N
149	20250204	130201	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53000	2000	2	3.92	997989510500	18870205	58.34	51600	53600	51500	66300	35700	51000	52887.48	49.87	0	3102270	51666	51332	51066	50732	50466	51200	50600	7780	15300	100	37740	100	1	5969782550	3163985	24.87	1.02	12	0.32	2131.00	52002.00	88800	20240711	-40.32	49900	20241114	6.21	57700	-8.15	20250109	50800	4.33	20250203	88800	-40.32	20240711	49900	6.21	20241114	0.27	N	005930	100	7780 억	2976921453	N	N	355137	N	N
150	20250204	120203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	2200	2	4.31	938191202600	17745812	54.86	51600	53600	51500	66300	35700	51000	52868.77	49.87	0	3159893	51666	51332	51066	50732	50466	51200	50600	7780	15300	100	37740	100	1	5969782550	3175924	24.96	1.02	12	0.30	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	57700	-7.80	20250109	50800	4.72	20250203	88800	-40.09	20240711	49900	6.61	20241114	0.27	N	005930	100	7780 억	2976921453	N	N	355137	N	N
151	20250204	110159	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	2200	2	4.31	868520446600	16435988	50.81	51600	53600	51500	66300	35700	51000	52843.09	49.87	0	3142995	51666	51332	51066	50732	50466	51200	50600	7780	15300	100	37740	100	1	5969782550	3175924	24.96	1.02	12	0.28	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	57700	-7.80	20250109	50800	4.72	20250203	88800	-40.09	20240711	49900	6.61	20241114	0.27	N	005930	100	7780 억	2976921453	N	N	355137	N	N
152	20250204	100202	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53300	2300	2	4.51	676300970300	12830683	39.67	51600	53500	51500	66300	35700	51000	52710.23	49.87	0	2650813	51666	51332	51066	50732	50466	51200	50600	7780	15300	100	37740	100	1	5969782550	3181894	25.01	1.02	12	0.21	2131.00	52002.00	88800	20240711	-39.98	49900	20241114	6.81	57700	-7.63	20250109	50800	4.92	20250203	88800	-39.98	20240711	49900	6.81	20241114	0.27	N	005930	100	7780 억	2976921453	N	N	355137	N	N
153	20250204	090202	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	51800	800	2	1.57	86106188100	1667801	5.16	51600	51800	51500	66300	35700	51000	51630.20	49.87	0	-209695	51666	51332	51066	50732	50466	51200	50600	7780	15300	100	37740	100	1	5969782550	3092347	24.31	1.00	12	0.03	2131.00	52002.00	88800	20240711	-41.67	49900	20241114	3.81	57700	-10.23	20250109	50800	1.97	20250203	88800	-41.67	20240711	49900	3.81	20241114	0.27	N	005930	100	7780 억	2976921453	N	N	355137	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History