KissMeData/033240/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160433	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13470	-690	5	-4.87	2585520660	189421	205.10	13900	13900	13470	18400	9920	14160	13650.03	5.94	-55287	14466	14312	14196	14042	13926	14255	13985	111	4240	500	10190	10	1	22155870	2984	-12.22	0.77	12	0.85	-1102.00	17445.00	31700	20240219	-57.51	10690	20241210	26.01	18390	-26.75	20250204	11600	16.12	20250102	29550	-54.42	20240304	10690	26.01	20241210	3.68	N	033240	500	110 억	1316612	N	N	0	N	N
3	20250228	150435	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13560	-600	5	-4.24	2262777870	165514	179.21	13900	13900	13500	18400	9920	14160	13671.22	5.94	-50554	14466	14312	14196	14042	13926	14255	13985	111	4240	500	10190	10	1	22155870	3004	-12.30	0.78	12	0.75	-1102.00	17445.00	31700	20240219	-57.22	10690	20241210	26.85	18390	-26.26	20250204	11600	16.90	20250102	29550	-54.11	20240304	10690	26.85	20241210	3.68	N	033240	500	110 억	1316612	N	N	0	N	N
4	20250228	140436	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13600	-560	5	-3.95	1940215700	141715	153.44	13900	13900	13540	18400	9920	14160	13690.97	5.94	-46936	14466	14312	14196	14042	13926	14255	13985	111	4240	500	10190	10	1	22155870	3013	-12.34	0.78	12	0.64	-1102.00	17445.00	31700	20240219	-57.10	10690	20241210	27.22	18390	-26.05	20250204	11600	17.24	20250102	29550	-53.98	20240304	10690	27.22	20241210	3.68	N	033240	500	110 억	1316612	N	N	0	N	N
5	20250228	130435	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13550	-610	5	-4.31	1767791920	129042	139.72	13900	13900	13540	18400	9920	14160	13699.35	5.94	-41395	14466	14312	14196	14042	13926	14255	13985	111	4240	500	10190	10	1	22155870	3002	-12.30	0.78	12	0.58	-1102.00	17445.00	31700	20240219	-57.26	10690	20241210	26.75	18390	-26.32	20250204	11600	16.81	20250102	29550	-54.15	20240304	10690	26.75	20241210	3.68	N	033240	500	110 억	1316612	N	N	0	N	N
6	20250228	120433	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13580	-580	5	-4.10	1523713570	111037	120.23	13900	13900	13570	18400	9920	14160	13722.58	5.94	-38728	14466	14312	14196	14042	13926	14255	13985	111	4240	500	10190	10	1	22155870	3009	-12.32	0.78	12	0.50	-1102.00	17445.00	31700	20240219	-57.16	10690	20241210	27.03	18390	-26.16	20250204	11600	17.07	20250102	29550	-54.04	20240304	10690	27.03	20241210	3.68	N	033240	500	110 억	1316612	N	N	0	N	N
7	20250228	110433	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13690	-470	5	-3.32	1038742320	75466	81.71	13900	13900	13680	18400	9920	14160	13764.37	5.94	-32216	14466	14312	14196	14042	13926	14255	13985	111	4240	500	10190	10	1	22155870	3033	-12.42	0.78	12	0.34	-1102.00	17445.00	31700	20240219	-56.81	10690	20241210	28.06	18390	-25.56	20250204	11600	18.02	20250102	29550	-53.67	20240304	10690	28.06	20241210	3.68	N	033240	500	110 억	1316612	N	N	0	N	N
8	20250228	100432	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13790	-370	5	-2.61	702338290	50975	55.19	13900	13900	13700	18400	9920	14160	13778.09	5.94	-18295	14466	14312	14196	14042	13926	14255	13985	111	4240	500	10190	10	1	22155870	3055	-12.51	0.79	12	0.23	-1102.00	17445.00	31700	20240219	-56.50	10690	20241210	29.00	18390	-25.01	20250204	11600	18.88	20250102	29550	-53.33	20240304	10690	29.00	20241210	3.68	N	033240	500	110 억	1316612	N	N	0	N	N
9	20250228	090434	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13770	-390	5	-2.75	202026550	14649	15.86	13900	13900	13700	18400	9920	14160	13791.15	5.94	-4873	14466	14312	14196	14042	13926	14255	13985	111	4240	500	10190	10	1	22155870	3051	-12.50	0.79	12	0.07	-1102.00	17445.00	31700	20240219	-56.56	10690	20241210	28.81	18390	-25.12	20250204	11600	18.71	20250102	29550	-53.40	20240304	10690	28.81	20241210	3.68	N	033240	500	110 억	1316612	N	N	0	N	N
10	20250227	160432	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14160	-20	5	-0.14	1302829490	91940	61.79	14210	14350	14080	18430	9930	14180	14170.40	5.96	-3153	14626	14402	14216	13992	13806	14310	13900	111	4250	500	10200	10	1	22155870	3137	-12.85	0.81	12	0.41	-1102.00	17445.00	32500	20240216	-56.43	10690	20241210	32.46	18390	-23.00	20250204	11600	22.07	20250102	29600	-52.16	20240227	10690	32.46	20241210	3.68	N	033240	500	110 억	1319801	N	N	13	N	N
11	20250227	150429	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14130	-50	5	-0.35	1256386320	88657	59.58	14210	14350	14080	18430	9930	14180	14171.28	5.96	-2866	14626	14402	14216	13992	13806	14310	13900	111	4250	500	10200	10	1	22155870	3131	-12.82	0.81	12	0.40	-1102.00	17445.00	32500	20240216	-56.52	10690	20241210	32.18	18390	-23.16	20250204	11600	21.81	20250102	29600	-52.26	20240227	10690	32.18	20241210	3.68	N	033240	500	110 억	1319801	N	N	13	N	N
12	20250227	140431	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14140	-40	5	-0.28	1148677660	81039	54.46	14210	14350	14080	18430	9930	14180	14174.36	5.96	-2333	14626	14402	14216	13992	13806	14310	13900	111	4250	500	10200	10	1	22155870	3133	-12.83	0.81	12	0.37	-1102.00	17445.00	32500	20240216	-56.49	10690	20241210	32.27	18390	-23.11	20250204	11600	21.90	20250102	29600	-52.23	20240227	10690	32.27	20241210	3.68	N	033240	500	110 억	1319801	N	N	13	N	N
13	20250227	130429	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14150	-30	5	-0.21	975155180	68777	46.22	14210	14350	14080	18430	9930	14180	14178.50	5.96	356	14626	14402	14216	13992	13806	14310	13900	111	4250	500	10200	10	1	22155870	3135	-12.84	0.81	12	0.31	-1102.00	17445.00	32500	20240216	-56.46	10690	20241210	32.37	18390	-23.06	20250204	11600	21.98	20250102	29600	-52.20	20240227	10690	32.37	20241210	3.68	N	033240	500	110 억	1319801	N	N	13	N	N
14	20250227	120429	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14140	-40	5	-0.28	870276880	61366	41.24	14210	14350	14080	18430	9930	14180	14181.75	5.96	-928	14626	14402	14216	13992	13806	14310	13900	111	4250	500	10200	10	1	22155870	3133	-12.83	0.81	12	0.28	-1102.00	17445.00	32500	20240216	-56.49	10690	20241210	32.27	18390	-23.11	20250204	11600	21.90	20250102	29600	-52.23	20240227	10690	32.27	20241210	3.68	N	033240	500	110 억	1319801	N	N	13	N	N
15	20250227	110433	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14100	-80	5	-0.56	733288520	51661	34.72	14210	14350	14100	18430	9930	14180	14194.33	5.96	-3687	14626	14402	14216	13992	13806	14310	13900	111	4250	500	10200	10	1	22155870	3124	-12.79	0.81	12	0.23	-1102.00	17445.00	32500	20240216	-56.62	10690	20241210	31.90	18390	-23.33	20250204	11600	21.55	20250102	29600	-52.36	20240227	10690	31.90	20241210	3.68	N	033240	500	110 억	1319801	N	N	13	N	N
16	20250227	100445	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14170	-10	5	-0.07	449215260	31588	21.23	14210	14350	14130	18430	9930	14180	14221.50	5.96	3650	14626	14402	14216	13992	13806	14310	13900	111	4250	500	10200	10	1	22155870	3139	-12.86	0.81	12	0.14	-1102.00	17445.00	32500	20240216	-56.40	10690	20241210	32.55	18390	-22.95	20250204	11600	22.16	20250102	29600	-52.13	20240227	10690	32.55	20241210	3.68	N	033240	500	110 억	1319801	N	N	13	N	N
17	20250227	090443	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14230	50	2	0.35	77084230	5419	3.64	14210	14300	14150	18430	9930	14180	14227.67	5.96	1479	14626	14402	14216	13992	13806	14310	13900	111	4250	500	10200	10	1	22155870	3153	-12.91	0.82	12	0.02	-1102.00	17445.00	32500	20240216	-56.22	10690	20241210	33.12	18390	-22.62	20250204	11600	22.67	20250102	29600	-51.93	20240227	10690	33.12	20241210	3.68	N	033240	500	110 억	1319801	N	N	13	N	N
18	20250226	160429	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14180	140	2	1.00	2085145500	146554	129.25	14190	14440	14030	18250	9830	14040	14228.49	6.02	-17588	14313	14176	14033	13896	13753	14105	13825	111	4210	500	10100	10	1	22155870	3142	-12.87	0.81	12	0.66	-1102.00	17445.00	32750	20240215	-56.70	10690	20241210	32.65	18390	-22.89	20250204	11600	22.24	20250102	29800	-52.42	20240226	10690	32.65	20241210	3.70	N	033240	500	110 억	1333364	N	N	13	N	N
19	20250226	150431	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14220	180	2	1.28	1932510830	135807	119.77	14190	14440	14030	18250	9830	14040	14230.36	6.02	-17485	14313	14176	14033	13896	13753	14105	13825	111	4210	500	10100	10	1	22155870	3151	-12.90	0.82	12	0.61	-1102.00	17445.00	32750	20240215	-56.58	10690	20241210	33.02	18390	-22.68	20250204	11600	22.59	20250102	29800	-52.28	20240226	10690	33.02	20241210	3.70	N	033240	500	110 억	1333364	N	N	6	N	N
20	20250226	140431	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14250	210	2	1.50	1743813150	122561	108.09	14190	14440	14030	18250	9830	14040	14228.71	6.02	-8576	14313	14176	14033	13896	13753	14105	13825	111	4210	500	10100	10	1	22155870	3157	-12.93	0.82	12	0.55	-1102.00	17445.00	32750	20240215	-56.49	10690	20241210	33.30	18390	-22.51	20250204	11600	22.84	20250102	29800	-52.18	20240226	10690	33.30	20241210	3.70	N	033240	500	110 억	1333364	N	N	6	N	N
21	20250226	130430	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14270	230	2	1.64	1555159210	109332	96.42	14190	14440	14030	18250	9830	14040	14224.83	6.02	-8248	14313	14176	14033	13896	13753	14105	13825	111	4210	500	10100	10	1	22155870	3162	-12.95	0.82	12	0.49	-1102.00	17445.00	32750	20240215	-56.43	10690	20241210	33.49	18390	-22.40	20250204	11600	23.02	20250102	29800	-52.11	20240226	10690	33.49	20241210	3.70	N	033240	500	110 억	1333364	N	N	6	N	N
22	20250226	120430	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14240	200	2	1.42	1456808840	102427	90.33	14190	14440	14030	18250	9830	14040	14223.58	6.02	-11314	14313	14176	14033	13896	13753	14105	13825	111	4210	500	10100	10	1	22155870	3155	-12.92	0.82	12	0.46	-1102.00	17445.00	32750	20240215	-56.52	10690	20241210	33.21	18390	-22.57	20250204	11600	22.76	20250102	29800	-52.21	20240226	10690	33.21	20241210	3.70	N	033240	500	110 억	1333364	N	N	6	N	N
23	20250226	110429	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14300	260	2	1.85	1280350320	90029	79.40	14190	14440	14030	18250	9830	14040	14222.30	6.02	-11682	14313	14176	14033	13896	13753	14105	13825	111	4210	500	10100	10	1	22155870	3168	-12.98	0.82	12	0.41	-1102.00	17445.00	32750	20240215	-56.34	10690	20241210	33.77	18390	-22.24	20250204	11600	23.28	20250102	29800	-52.01	20240226	10690	33.77	20241210	3.70	N	033240	500	110 억	1333364	N	N	6	N	N
24	20250226	100429	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14190	150	2	1.07	1020926420	71898	63.41	14190	14440	14030	18250	9830	14040	14200.50	6.02	-10885	14313	14176	14033	13896	13753	14105	13825	111	4210	500	10100	10	1	22155870	3144	-12.88	0.81	12	0.32	-1102.00	17445.00	32750	20240215	-56.67	10690	20241210	32.74	18390	-22.84	20250204	11600	22.33	20250102	29800	-52.38	20240226	10690	32.74	20241210	3.70	N	033240	500	110 억	1333364	N	N	6	N	N
25	20250226	090433	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14280	240	2	1.71	337736670	23640	20.85	14190	14440	14190	18250	9830	14040	14290.69	6.02	3728	14313	14176	14033	13896	13753	14105	13825	111	4210	500	10100	10	1	22155870	3164	-12.96	0.82	12	0.11	-1102.00	17445.00	32750	20240215	-56.40	10690	20241210	33.58	18390	-22.35	20250204	11600	23.10	20250102	29800	-52.08	20240226	10690	33.58	20241210	3.70	N	033240	500	110 억	1333364	N	N	6	N	N
26	20250225	160427	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14040	-90	5	-0.64	1575871850	112516	74.26	14060	14170	13890	18360	9900	14130	14005.66	6.02	-529	14463	14296	14123	13956	13783	14210	13870	111	4230	500	10170	10	1	22155870	3111	-12.74	0.80	12	0.51	-1102.00	17445.00	32800	20240214	-57.20	10690	20241210	31.34	18390	-23.65	20250204	11600	21.03	20250102	29800	-52.89	20240226	10690	31.34	20241210	3.68	N	033240	500	110 억	1333690	N	N	6	N	N
27	20250225	150427	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13960	-170	5	-1.20	1497860940	106950	70.58	14060	14170	13890	18360	9900	14130	14005.23	6.02	-1457	14463	14296	14123	13956	13783	14210	13870	111	4230	500	10170	10	1	22155870	3093	-12.67	0.80	12	0.48	-1102.00	17445.00	32800	20240214	-57.44	10690	20241210	30.59	18390	-24.09	20250204	11600	20.34	20250102	29800	-53.15	20240226	10690	30.59	20241210	3.68	N	033240	500	110 억	1333690	N	N	3	N	N
28	20250225	140427	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14060	-70	5	-0.50	1212958550	86608	57.16	14060	14170	13890	18360	9900	14130	14005.14	6.02	3145	14463	14296	14123	13956	13783	14210	13870	111	4230	500	10170	10	1	22155870	3115	-12.76	0.81	12	0.39	-1102.00	17445.00	32800	20240214	-57.13	10690	20241210	31.52	18390	-23.55	20250204	11600	21.21	20250102	29800	-52.82	20240226	10690	31.52	20241210	3.68	N	033240	500	110 억	1333690	N	N	3	N	N
29	20250225	130429	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14060	-70	5	-0.50	1041004680	74406	49.10	14060	14150	13890	18360	9900	14130	13990.85	6.02	5026	14463	14296	14123	13956	13783	14210	13870	111	4230	500	10170	10	1	22155870	3115	-12.76	0.81	12	0.34	-1102.00	17445.00	32800	20240214	-57.13	10690	20241210	31.52	18390	-23.55	20250204	11600	21.21	20250102	29800	-52.82	20240226	10690	31.52	20241210	3.68	N	033240	500	110 억	1333690	N	N	3	N	N
30	20250225	120426	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14030	-100	5	-0.71	877068540	62713	41.39	14060	14150	13890	18360	9900	14130	13985.41	6.02	3135	14463	14296	14123	13956	13783	14210	13870	111	4230	500	10170	10	1	22155870	3108	-12.73	0.80	12	0.28	-1102.00	17445.00	32800	20240214	-57.23	10690	20241210	31.24	18390	-23.71	20250204	11600	20.95	20250102	29800	-52.92	20240226	10690	31.24	20241210	3.68	N	033240	500	110 억	1333690	N	N	3	N	N
31	20250225	110426	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14030	-100	5	-0.71	755231570	54017	35.65	14060	14150	13890	18360	9900	14130	13981.34	6.02	1466	14463	14296	14123	13956	13783	14210	13870	111	4230	500	10170	10	1	22155870	3108	-12.73	0.80	12	0.24	-1102.00	17445.00	32800	20240214	-57.23	10690	20241210	31.24	18390	-23.71	20250204	11600	20.95	20250102	29800	-52.92	20240226	10690	31.24	20241210	3.68	N	033240	500	110 억	1333690	N	N	3	N	N
32	20250225	100426	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14070	-60	5	-0.42	620454350	44407	29.31	14060	14150	13890	18360	9900	14130	13971.96	6.02	546	14463	14296	14123	13956	13783	14210	13870	111	4230	500	10170	10	1	22155870	3117	-12.77	0.81	12	0.20	-1102.00	17445.00	32800	20240214	-57.10	10690	20241210	31.62	18390	-23.49	20250204	11600	21.29	20250102	29800	-52.79	20240226	10690	31.62	20241210	3.68	N	033240	500	110 억	1333690	N	N	3	N	N
33	20250225	090428	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14050	-80	5	-0.57	67857960	4836	3.19	14060	14130	13970	18360	9900	14130	14031.63	6.02	-3039	14463	14296	14123	13956	13783	14210	13870	111	4230	500	10170	10	1	22155870	3113	-12.75	0.81	12	0.02	-1102.00	17445.00	32800	20240214	-57.16	10690	20241210	31.43	18390	-23.60	20250204	11600	21.12	20250102	29800	-52.85	20240226	10690	31.43	20241210	3.68	N	033240	500	110 억	1333690	N	N	3	N	N
34	20250224	160424	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14130	-300	5	-2.08	2125481600	150916	88.92	14290	14290	13950	18750	10110	14430	14083.73	5.93	19250	15016	14722	14516	14222	14016	14620	14120	111	4320	500	10380	10	1	22155870	3131	-12.82	0.81	12	0.68	-1102.00	17445.00	32800	20240214	-56.92	10690	20241210	32.18	18390	-23.16	20250204	11600	21.81	20250102	29800	-52.58	20240226	10690	32.18	20241210	3.70	N	033240	500	110 억	1314044	N	N	3	N	N
35	20250224	150424	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14130	-300	5	-2.08	1968253060	139782	82.36	14290	14290	13950	18750	10110	14430	14080.88	5.93	17486	15016	14722	14516	14222	14016	14620	14120	111	4320	500	10380	10	1	22155870	3131	-12.82	0.81	12	0.63	-1102.00	17445.00	32800	20240214	-56.92	10690	20241210	32.18	18390	-23.16	20250204	11600	21.81	20250102	29800	-52.58	20240226	10690	32.18	20241210	3.70	N	033240	500	110 억	1314044	N	N	11	N	N
36	20250224	140424	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14120	-310	5	-2.15	1857047450	131909	77.72	14290	14290	13950	18750	10110	14430	14078.25	5.93	15956	15016	14722	14516	14222	14016	14620	14120	111	4320	500	10380	10	1	22155870	3128	-12.81	0.81	12	0.60	-1102.00	17445.00	32800	20240214	-56.95	10690	20241210	32.09	18390	-23.22	20250204	11600	21.72	20250102	29800	-52.62	20240226	10690	32.09	20241210	3.70	N	033240	500	110 억	1314044	N	N	11	N	N
37	20250224	130424	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14110	-320	5	-2.22	1712049010	121647	71.68	14290	14290	13950	18750	10110	14430	14073.91	5.93	12730	15016	14722	14516	14222	14016	14620	14120	111	4320	500	10380	10	1	22155870	3126	-12.80	0.81	12	0.55	-1102.00	17445.00	32800	20240214	-56.98	10690	20241210	31.99	18390	-23.27	20250204	11600	21.64	20250102	29800	-52.65	20240226	10690	31.99	20241210	3.70	N	033240	500	110 억	1314044	N	N	11	N	N
38	20250224	120423	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14100	-330	5	-2.29	1579805380	112275	66.15	14290	14290	13950	18750	10110	14430	14070.86	5.93	8816	15016	14722	14516	14222	14016	14620	14120	111	4320	500	10380	10	1	22155870	3124	-12.79	0.81	12	0.51	-1102.00	17445.00	32800	20240214	-57.01	10690	20241210	31.90	18390	-23.33	20250204	11600	21.55	20250102	29800	-52.68	20240226	10690	31.90	20241210	3.70	N	033240	500	110 억	1314044	N	N	11	N	N
39	20250224	110422	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14060	-370	5	-2.56	1388931250	98736	58.18	14290	14290	13950	18750	10110	14430	14067.12	5.93	2403	15016	14722	14516	14222	14016	14620	14120	111	4320	500	10380	10	1	22155870	3115	-12.76	0.81	12	0.45	-1102.00	17445.00	32800	20240214	-57.13	10690	20241210	31.52	18390	-23.55	20250204	11600	21.21	20250102	29800	-52.82	20240226	10690	31.52	20241210	3.70	N	033240	500	110 억	1314044	N	N	11	N	N
40	20250224	100421	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14050	-380	5	-2.63	1070555580	76100	44.84	14290	14290	13950	18750	10110	14430	14067.75	5.93	-6758	15016	14722	14516	14222	14016	14620	14120	111	4320	500	10380	10	1	22155870	3113	-12.75	0.81	12	0.34	-1102.00	17445.00	32800	20240214	-57.16	10690	20241210	31.43	18390	-23.60	20250204	11600	21.12	20250102	29800	-52.85	20240226	10690	31.43	20241210	3.70	N	033240	500	110 억	1314044	N	N	11	N	N
41	20250224	090425	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14120	-310	5	-2.15	190128180	13445	7.92	14290	14290	14010	18750	10110	14430	14141.18	5.93	-2407	15016	14722	14516	14222	14016	14620	14120	111	4320	500	10380	10	1	22155870	3128	-12.81	0.81	12	0.06	-1102.00	17445.00	32800	20240214	-56.95	10690	20241210	32.09	18390	-23.22	20250204	11600	21.72	20250102	29800	-52.62	20240226	10690	32.09	20241210	3.70	N	033240	500	110 억	1314044	N	N	11	N	N
42	20250221	160421	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14430	-110	5	-0.76	2417167280	166903	85.75	14550	14810	14310	18900	10180	14540	14481.88	6.04	-20356	14953	14746	14523	14316	14093	14635	14205	111	4360	500	10460	10	1	22155870	3197	-13.09	0.83	12	0.75	-1102.00	17445.00	32800	20240214	-56.01	10690	20241210	34.99	18390	-21.53	20250204	11600	24.40	20250102	30550	-52.77	20240221	10690	34.99	20241210	3.67	N	033240	500	110 억	1339104	N	N	11	N	N
43	20250221	150424	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14480	-60	5	-0.41	2294040070	158379	81.37	14550	14810	14310	18900	10180	14540	14483.77	6.04	-20636	14953	14746	14523	14316	14093	14635	14205	111	4360	500	10460	10	1	22155870	3208	-13.14	0.83	12	0.71	-1102.00	17445.00	32800	20240214	-55.85	10690	20241210	35.45	18390	-21.26	20250204	11600	24.83	20250102	30550	-52.60	20240221	10690	35.45	20241210	3.67	N	033240	500	110 억	1339104	N	N	10	N	N
44	20250221	140422	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14310	-230	5	-1.58	2068408610	142727	73.33	14550	14810	14310	18900	10180	14540	14491.36	6.04	-27569	14953	14746	14523	14316	14093	14635	14205	111	4360	500	10460	10	1	22155870	3171	-12.99	0.82	12	0.64	-1102.00	17445.00	32800	20240214	-56.37	10690	20241210	33.86	18390	-22.19	20250204	11600	23.36	20250102	30550	-53.16	20240221	10690	33.86	20241210	3.67	N	033240	500	110 억	1339104	N	N	10	N	N
45	20250221	130421	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14440	-100	5	-0.69	1648313590	113504	58.32	14550	14810	14380	18900	10180	14540	14521.75	6.04	-20479	14953	14746	14523	14316	14093	14635	14205	111	4360	500	10460	10	1	22155870	3199	-13.10	0.83	12	0.51	-1102.00	17445.00	32800	20240214	-55.98	10690	20241210	35.08	18390	-21.48	20250204	11600	24.48	20250102	30550	-52.73	20240221	10690	35.08	20241210	3.67	N	033240	500	110 억	1339104	N	N	10	N	N
46	20250221	120423	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14380	-160	5	-1.10	1519123250	104543	53.71	14550	14810	14380	18900	10180	14540	14530.91	6.04	-21222	14953	14746	14523	14316	14093	14635	14205	111	4360	500	10460	10	1	22155870	3186	-13.05	0.82	12	0.47	-1102.00	17445.00	32800	20240214	-56.16	10690	20241210	34.52	18390	-21.81	20250204	11600	23.97	20250102	30550	-52.93	20240221	10690	34.52	20241210	3.67	N	033240	500	110 억	1339104	N	N	10	N	N
47	20250221	110421	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14530	-10	5	-0.07	1060827600	72791	37.40	14550	14810	14440	18900	10180	14540	14574.58	6.04	-11886	14953	14746	14523	14316	14093	14635	14205	111	4360	500	10460	10	1	22155870	3219	-13.19	0.83	12	0.33	-1102.00	17445.00	32800	20240214	-55.70	10690	20241210	35.92	18390	-20.99	20250204	11600	25.26	20250102	30550	-52.44	20240221	10690	35.92	20241210	3.67	N	033240	500	110 억	1339104	N	N	10	N	N
48	20250221	100421	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14570	30	2	0.21	818181570	56052	28.80	14550	14810	14440	18900	10180	14540	14598.99	6.04	-7589	14953	14746	14523	14316	14093	14635	14205	111	4360	500	10460	10	1	22155870	3228	-13.22	0.84	12	0.25	-1102.00	17445.00	32800	20240214	-55.58	10690	20241210	36.30	18390	-20.77	20250204	11600	25.60	20250102	30550	-52.31	20240221	10690	36.30	20241210	3.67	N	033240	500	110 억	1339104	N	N	10	N	N
49	20250221	090422	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14650	110	2	0.76	151433670	10429	5.36	14550	14650	14440	18900	10180	14540	14515.66	6.04	-4447	14953	14746	14523	14316	14093	14635	14205	111	4360	500	10460	10	1	22155870	3246	-13.29	0.84	12	0.05	-1102.00	17445.00	32800	20240214	-55.34	10690	20241210	37.04	18390	-20.34	20250204	11600	26.29	20250102	30550	-52.05	20240221	10690	37.04	20241210	3.67	N	033240	500	110 억	1339104	N	N	10	N	N
50	20250220	160420	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14540	-40	5	-0.27	2816332650	193904	47.06	14610	14730	14300	18950	10210	14580	14524.33	6.03	342	15053	14816	14513	14276	13973	14935	14395	111	4370	500	10490	10	1	22155870	3221	-13.19	0.83	12	0.88	-1102.00	17445.00	32800	20240214	-55.67	10690	20241210	36.01	18390	-20.94	20250204	11600	25.34	20250102	30550	-52.41	20240221	10690	36.01	20241210	3.36	N	033240	500	110 억	1335018	N	N	10	N	N
51	20250220	150420	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14530	-50	5	-0.34	2638431090	181678	44.09	14610	14730	14300	18950	10210	14580	14522.57	6.03	892	15053	14816	14513	14276	13973	14935	14395	111	4370	500	10490	10	1	22155870	3219	-13.19	0.83	12	0.82	-1102.00	17445.00	32800	20240214	-55.70	10690	20241210	35.92	18390	-20.99	20250204	11600	25.26	20250102	30550	-52.44	20240221	10690	35.92	20241210	3.36	N	033240	500	110 억	1335018	N	N	25	N	N
52	20250220	140422	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14590	10	2	0.07	2285074670	157363	38.19	14610	14730	14300	18950	10210	14580	14521.04	6.03	8862	15053	14816	14513	14276	13973	14935	14395	111	4370	500	10490	10	1	22155870	3233	-13.24	0.84	12	0.71	-1102.00	17445.00	32800	20240214	-55.52	10690	20241210	36.48	18390	-20.66	20250204	11600	25.78	20250102	30550	-52.24	20240221	10690	36.48	20241210	3.36	N	033240	500	110 억	1335018	N	N	25	N	N
53	20250220	130420	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14550	-30	5	-0.21	2060953040	141998	34.46	14610	14730	14300	18950	10210	14580	14513.96	6.03	9611	15053	14816	14513	14276	13973	14935	14395	111	4370	500	10490	10	1	22155870	3224	-13.20	0.83	12	0.64	-1102.00	17445.00	32800	20240214	-55.64	10690	20241210	36.11	18390	-20.88	20250204	11600	25.43	20250102	30550	-52.37	20240221	10690	36.11	20241210	3.36	N	033240	500	110 억	1335018	N	N	25	N	N
54	20250220	120420	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14560	-20	5	-0.14	1788337780	123257	29.91	14610	14730	14300	18950	10210	14580	14509.02	6.03	12479	15053	14816	14513	14276	13973	14935	14395	111	4370	500	10490	10	1	22155870	3226	-13.21	0.83	12	0.56	-1102.00	17445.00	32800	20240214	-55.61	10690	20241210	36.20	18390	-20.83	20250204	11600	25.52	20250102	30550	-52.34	20240221	10690	36.20	20241210	3.36	N	033240	500	110 억	1335018	N	N	25	N	N
55	20250220	110420	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14550	-30	5	-0.21	1565735630	107987	26.21	14610	14730	14300	18950	10210	14580	14499.30	6.03	14671	15053	14816	14513	14276	13973	14935	14395	111	4370	500	10490	10	1	22155870	3224	-13.20	0.83	12	0.49	-1102.00	17445.00	32800	20240214	-55.64	10690	20241210	36.11	18390	-20.88	20250204	11600	25.43	20250102	30550	-52.37	20240221	10690	36.11	20241210	3.36	N	033240	500	110 억	1335018	N	N	25	N	N
56	20250220	100420	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14360	-220	5	-1.51	992926010	68231	16.56	14610	14730	14330	18950	10210	14580	14552.42	6.03	4336	15053	14816	14513	14276	13973	14935	14395	111	4370	500	10490	10	1	22155870	3182	-13.03	0.82	12	0.31	-1102.00	17445.00	32800	20240214	-56.22	10690	20241210	34.33	18390	-21.91	20250204	11600	23.79	20250102	30550	-53.00	20240221	10690	34.33	20241210	3.36	N	033240	500	110 억	1335018	N	N	25	N	N
57	20250220	090421	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14500	-80	5	-0.55	116430870	8028	1.95	14610	14690	14400	18950	10210	14580	14503.10	6.03	-2937	15053	14816	14513	14276	13973	14935	14395	111	4370	500	10490	10	1	22155870	3213	-13.16	0.83	12	0.04	-1102.00	17445.00	32800	20240214	-55.79	10690	20241210	35.64	18390	-21.15	20250204	11600	25.00	20250102	30550	-52.54	20240221	10690	35.64	20241210	3.36	N	033240	500	110 억	1335018	N	N	25	N	N
58	20250219	160418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14580	250	2	1.74	5930582980	410579	60.29	14400	14750	14210	18620	10040	14330	14444.42	5.84	28653	15890	15110	14660	13880	13430	14885	13655	111	4290	500	10310	10	1	22155870	3230	-13.23	0.84	12	1.85	-1102.00	17445.00	32800	20240214	-55.55	10690	20241210	36.39	18390	-20.72	20250204	11600	25.69	20250102	31700	-54.01	20240219	10690	36.39	20241210	3.33	N	033240	500	110 억	1293571	N	N	25	N	N
59	20250219	150420	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14620	290	2	2.02	5713934130	395722	58.11	14400	14750	14210	18620	10040	14330	14439.27	5.84	27165	15890	15110	14660	13880	13430	14885	13655	111	4290	500	10310	10	1	22155870	3239	-13.27	0.84	12	1.79	-1102.00	17445.00	32800	20240214	-55.43	10690	20241210	36.76	18390	-20.50	20250204	11600	26.03	20250102	31700	-53.88	20240219	10690	36.76	20241210	3.33	N	033240	500	110 억	1293571	N	N	0	N	N
60	20250219	140417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14670	340	2	2.37	5254150440	364273	53.49	14400	14750	14210	18620	10040	14330	14423.67	5.84	22275	15890	15110	14660	13880	13430	14885	13655	111	4290	500	10310	10	1	22155870	3250	-13.31	0.84	12	1.64	-1102.00	17445.00	32800	20240214	-55.27	10690	20241210	37.23	18390	-20.23	20250204	11600	26.47	20250102	31700	-53.72	20240219	10690	37.23	20241210	3.33	N	033240	500	110 억	1293571	N	N	0	N	N
61	20250219	130418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14680	350	2	2.44	4640526950	322449	47.35	14400	14700	14210	18620	10040	14330	14391.51	5.84	18902	15890	15110	14660	13880	13430	14885	13655	111	4290	500	10310	10	1	22155870	3252	-13.32	0.84	12	1.46	-1102.00	17445.00	32800	20240214	-55.24	10690	20241210	37.32	18390	-20.17	20250204	11600	26.55	20250102	31700	-53.69	20240219	10690	37.32	20241210	3.33	N	033240	500	110 억	1293571	N	N	0	N	N
62	20250219	120418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14340	10	2	0.07	3856219950	268370	39.41	14400	14550	14210	18620	10040	14330	14369.05	5.84	1026	15890	15110	14660	13880	13430	14885	13655	111	4290	500	10310	10	1	22155870	3177	-13.01	0.82	12	1.21	-1102.00	17445.00	32800	20240214	-56.28	10690	20241210	34.14	18390	-22.02	20250204	11600	23.62	20250102	31700	-54.76	20240219	10690	34.14	20241210	3.33	N	033240	500	110 억	1293571	N	N	0	N	N
63	20250219	110419	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14500	170	2	1.19	3377397080	235193	34.54	14400	14550	14210	18620	10040	14330	14360.11	5.84	-620	15890	15110	14660	13880	13430	14885	13655	111	4290	500	10310	10	1	22155870	3213	-13.16	0.83	12	1.06	-1102.00	17445.00	32800	20240214	-55.79	10690	20241210	35.64	18390	-21.15	20250204	11600	25.00	20250102	31700	-54.26	20240219	10690	35.64	20241210	3.33	N	033240	500	110 억	1293571	N	N	0	N	N
64	20250219	100418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14380	50	2	0.35	1874111500	130386	19.15	14400	14550	14280	18620	10040	14330	14373.57	5.84	-6860	15890	15110	14660	13880	13430	14885	13655	111	4290	500	10310	10	1	22155870	3186	-13.05	0.82	12	0.59	-1102.00	17445.00	32800	20240214	-56.16	10690	20241210	34.52	18390	-21.81	20250204	11600	23.97	20250102	31700	-54.64	20240219	10690	34.52	20241210	3.33	N	033240	500	110 억	1293571	N	N	0	N	N
65	20250219	090419	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14380	50	2	0.35	165600260	11530	1.69	14400	14410	14320	18620	10040	14330	14362.64	5.84	-720	15890	15110	14660	13880	13430	14885	13655	111	4290	500	10310	10	1	22155870	3186	-13.05	0.82	12	0.05	-1102.00	17445.00	32800	20240214	-56.16	10690	20241210	34.52	18390	-21.81	20250204	11600	23.97	20250102	31700	-54.64	20240219	10690	34.52	20241210	3.33	N	033240	500	110 억	1293571	N	N	0	N	N
66	20250218	160417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14330	-1070	5	-6.95	9892322280	675945	174.65	15440	15440	14210	20000	10780	15400	14635.61	6.29	-96393	16040	15720	15440	15120	14840	15580	14980	111	4600	500	11080	10	1	22155870	3175	-13.00	0.82	12	3.05	-1102.00	17445.00	32800	20240214	-56.31	10690	20241210	34.05	18390	-22.08	20250204	11600	23.53	20250102	31700	-54.79	20240219	10690	34.05	20241210	3.21	N	033240	500	110 억	1392670	N	N	9	N	N
67	20250218	150418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14260	-1140	5	-7.40	9192177650	626887	161.98	15440	15440	14210	20000	10780	15400	14663.21	6.29	-93446	16040	15720	15440	15120	14840	15580	14980	111	4600	500	11080	10	1	22155870	3159	-12.94	0.82	12	2.83	-1102.00	17445.00	32800	20240214	-56.52	10690	20241210	33.40	18390	-22.46	20250204	11600	22.93	20250102	31700	-55.02	20240219	10690	33.40	20241210	3.21	N	033240	500	110 억	1392670	N	N	9	N	N
68	20250218	140418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14370	-1030	5	-6.69	6887245300	465740	120.34	15440	15440	14360	20000	10780	15400	14787.75	6.29	-91102	16040	15720	15440	15120	14840	15580	14980	111	4600	500	11080	10	1	22155870	3184	-13.04	0.82	12	2.10	-1102.00	17445.00	32800	20240214	-56.19	10690	20241210	34.42	18390	-21.86	20250204	11600	23.88	20250102	31700	-54.67	20240219	10690	34.42	20241210	3.21	N	033240	500	110 억	1392670	N	N	9	N	N
69	20250218	130417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14690	-710	5	-4.61	5051403960	339260	87.66	15440	15440	14490	20000	10780	15400	14889.48	6.29	-70334	16040	15720	15440	15120	14840	15580	14980	111	4600	500	11080	10	1	22155870	3255	-13.33	0.84	12	1.53	-1102.00	17445.00	32800	20240214	-55.21	10690	20241210	37.42	18390	-20.12	20250204	11600	26.64	20250102	31700	-53.66	20240219	10690	37.42	20241210	3.21	N	033240	500	110 억	1392670	N	N	9	N	N
70	20250218	120418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14740	-660	5	-4.29	4668832070	313254	80.94	15440	15440	14490	20000	10780	15400	14904.30	6.29	-66482	16040	15720	15440	15120	14840	15580	14980	111	4600	500	11080	10	1	22155870	3266	-13.38	0.84	12	1.41	-1102.00	17445.00	32800	20240214	-55.06	10690	20241210	37.89	18390	-19.85	20250204	11600	27.07	20250102	31700	-53.50	20240219	10690	37.89	20241210	3.21	N	033240	500	110 억	1392670	N	N	9	N	N
71	20250218	110417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14670	-730	5	-4.74	3829341520	255850	66.11	15440	15440	14650	20000	10780	15400	14967.14	6.29	-62805	16040	15720	15440	15120	14840	15580	14980	111	4600	500	11080	10	1	22155870	3250	-13.31	0.84	12	1.15	-1102.00	17445.00	32800	20240214	-55.27	10690	20241210	37.23	18390	-20.23	20250204	11600	26.47	20250102	31700	-53.72	20240219	10690	37.23	20241210	3.21	N	033240	500	110 억	1392670	N	N	9	N	N
72	20250218	100417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15100	-300	5	-1.95	1396826150	92135	23.81	15440	15440	15030	20000	10780	15400	15160.65	6.29	-21988	16040	15720	15440	15120	14840	15580	14980	111	4600	500	11080	10	1	22155870	3346	-13.70	0.87	12	0.42	-1102.00	17445.00	32800	20240214	-53.96	10690	20241210	41.25	18390	-17.89	20250204	11600	30.17	20250102	31700	-52.37	20240219	10690	41.25	20241210	3.21	N	033240	500	110 억	1392670	N	N	9	N	N
73	20250218	090417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15080	-320	5	-2.08	409151800	26899	6.95	15440	15440	15080	20000	10780	15400	15210.67	6.29	-17224	16040	15720	15440	15120	14840	15580	14980	111	4600	500	11080	10	1	22155870	3341	-13.68	0.86	12	0.12	-1102.00	17445.00	32800	20240214	-54.02	10690	20241210	41.07	18390	-18.00	20250204	11600	30.00	20250102	31700	-52.43	20240219	10690	41.07	20241210	3.21	N	033240	500	110 억	1392670	N	N	9	N	N
74	20250217	160417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15400	20	2	0.13	5910187190	384756	54.90	15490	15760	15160	19990	10770	15380	15360.84	6.40	-27013	16313	15846	15333	14866	14353	16080	15100	111	4610	500	11070	10	1	22155870	3412	-13.97	0.88	12	1.74	-1102.00	17445.00	32800	20240214	-53.05	10690	20241210	44.06	18390	-16.26	20250204	11600	32.76	20250102	31700	-51.42	20240219	10690	44.06	20241210	3.19	N	033240	500	110 억	1418116	N	N	9	N	N
75	20250217	150416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15420	40	2	0.26	5706493310	371524	53.01	15490	15760	15160	19990	10770	15380	15359.69	6.40	-26298	16313	15846	15333	14866	14353	16080	15100	111	4610	500	11070	10	1	22155870	3416	-13.99	0.88	12	1.68	-1102.00	17445.00	32800	20240214	-52.99	10690	20241210	44.25	18390	-16.15	20250204	11600	32.93	20250102	31700	-51.36	20240219	10690	44.25	20241210	3.19	N	033240	500	110 억	1418116	N	N	17	N	N
76	20250217	140416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15390	10	2	0.07	4821538330	314278	44.84	15490	15760	15160	19990	10770	15380	15341.63	6.40	-29081	16313	15846	15333	14866	14353	16080	15100	111	4610	500	11070	10	1	22155870	3410	-13.97	0.88	12	1.42	-1102.00	17445.00	32800	20240214	-53.08	10690	20241210	43.97	18390	-16.31	20250204	11600	32.67	20250102	31700	-51.45	20240219	10690	43.97	20241210	3.19	N	033240	500	110 억	1418116	N	N	17	N	N
77	20250217	130418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15260	-120	5	-0.78	4343757780	283023	40.38	15490	15760	15160	19990	10770	15380	15347.71	6.40	-30270	16313	15846	15333	14866	14353	16080	15100	111	4610	500	11070	10	1	22155870	3381	-13.85	0.87	12	1.28	-1102.00	17445.00	32800	20240214	-53.48	10690	20241210	42.75	18390	-17.02	20250204	11600	31.55	20250102	31700	-51.86	20240219	10690	42.75	20241210	3.19	N	033240	500	110 억	1418116	N	N	17	N	N
78	20250217	120419	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15320	-60	5	-0.39	4057466840	264266	37.70	15490	15760	15160	19990	10770	15380	15353.72	6.40	-28468	16313	15846	15333	14866	14353	16080	15100	111	4610	500	11070	10	1	22155870	3394	-13.90	0.88	12	1.19	-1102.00	17445.00	32800	20240214	-53.29	10690	20241210	43.31	18390	-16.69	20250204	11600	32.07	20250102	31700	-51.67	20240219	10690	43.31	20241210	3.19	N	033240	500	110 억	1418116	N	N	17	N	N
79	20250217	110417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15250	-130	5	-0.85	3767025310	245292	35.00	15490	15760	15160	19990	10770	15380	15357.31	6.40	-33404	16313	15846	15333	14866	14353	16080	15100	111	4610	500	11070	10	1	22155870	3379	-13.84	0.87	12	1.11	-1102.00	17445.00	32800	20240214	-53.51	10690	20241210	42.66	18390	-17.07	20250204	11600	31.47	20250102	31700	-51.89	20240219	10690	42.66	20241210	3.19	N	033240	500	110 억	1418116	N	N	17	N	N
80	20250217	100415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15240	-140	5	-0.91	2624134800	170173	24.28	15490	15760	15160	19990	10770	15380	15420.41	6.40	-36283	16313	15846	15333	14866	14353	16080	15100	111	4610	500	11070	10	1	22155870	3377	-13.83	0.87	12	0.77	-1102.00	17445.00	32800	20240214	-53.54	10690	20241210	42.56	18390	-17.13	20250204	11600	31.38	20250102	31700	-51.92	20240219	10690	42.56	20241210	3.19	N	033240	500	110 억	1418116	N	N	17	N	N
81	20250217	090416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15690	310	2	2.02	577145870	37296	5.32	15490	15700	15370	19990	10770	15380	15474.88	6.40	-3913	16313	15846	15333	14866	14353	16080	15100	111	4610	500	11070	10	1	22155870	3476	-14.24	0.90	12	0.17	-1102.00	17445.00	32800	20240214	-52.16	10690	20241210	46.77	18390	-14.68	20250204	11600	35.26	20250102	31700	-50.50	20240219	10690	46.77	20241210	3.19	N	033240	500	110 억	1418116	N	N	17	N	N
82	20250214	160414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15380	620	2	4.20	10677433280	697189	196.38	14920	15800	14820	19180	10340	14760	15314.93	6.64	-53496	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3408	-13.96	0.88	12	3.15	-1102.00	17445.00	32800	20240214	-53.11	10690	20241210	43.87	18390	-16.37	20250204	11600	32.59	20250102	32800	-53.11	20240214	10690	43.87	20241210	3.26	N	033240	500	110 억	1471730	N	N	17	N	N
83	20250214	150414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15290	530	2	3.59	10249264160	669245	188.51	14920	15800	14820	19180	10340	14760	15314.67	6.64	-40617	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3388	-13.87	0.88	12	3.02	-1102.00	17445.00	32800	20240214	-53.38	10690	20241210	43.03	18390	-16.86	20250204	11600	31.81	20250102	32800	-53.38	20240214	10690	43.03	20241210	3.26	N	033240	500	110 억	1471730	N	N	22	N	N
84	20250214	140415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15380	620	2	4.20	9818899860	641176	180.60	14920	15800	14820	19180	10340	14760	15313.89	6.64	-30501	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3408	-13.96	0.88	12	2.89	-1102.00	17445.00	32800	20240214	-53.11	10690	20241210	43.87	18390	-16.37	20250204	11600	32.59	20250102	32800	-53.11	20240214	10690	43.87	20241210	3.26	N	033240	500	110 억	1471730	N	N	22	N	N
85	20250214	130416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15430	670	2	4.54	9308175830	608071	171.28	14920	15800	14820	19180	10340	14760	15307.71	6.64	-28305	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3419	-14.00	0.88	12	2.74	-1102.00	17445.00	32800	20240214	-52.96	10690	20241210	44.34	18390	-16.10	20250204	11600	33.02	20250102	32800	-52.96	20240214	10690	44.34	20241210	3.26	N	033240	500	110 억	1471730	N	N	22	N	N
86	20250214	120414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15340	580	2	3.93	8261311370	540017	152.11	14920	15800	14820	19180	10340	14760	15298.24	6.64	-5474	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3399	-13.92	0.88	12	2.44	-1102.00	17445.00	32800	20240214	-53.23	10690	20241210	43.50	18390	-16.59	20250204	11600	32.24	20250102	32800	-53.23	20240214	10690	43.50	20241210	3.26	N	033240	500	110 억	1471730	N	N	22	N	N
87	20250214	110413	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15140	380	2	2.57	7619260950	497867	140.24	14920	15800	14820	19180	10340	14760	15303.81	6.64	12390	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3354	-13.74	0.87	12	2.25	-1102.00	17445.00	32800	20240214	-53.84	10690	20241210	41.63	18390	-17.67	20250204	11600	30.52	20250102	32800	-53.84	20240214	10690	41.63	20241210	3.26	N	033240	500	110 억	1471730	N	N	22	N	N
88	20250214	100415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14860	100	2	0.68	2145748050	143381	40.39	14920	15150	14820	19180	10340	14760	14965.36	6.64	-8197	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3292	-13.48	0.85	12	0.65	-1102.00	17445.00	32800	20240214	-54.70	10690	20241210	39.01	18390	-19.20	20250204	11600	28.10	20250102	32800	-54.70	20240214	10690	39.01	20241210	3.26	N	033240	500	110 억	1471730	N	N	22	N	N
89	20250214	090415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15070	310	2	2.10	449980180	29964	8.44	14920	15140	14830	19180	10340	14760	15017.36	6.64	10677	15606	15182	14886	14462	14166	15035	14315	111	4420	500	10620	10	1	22155870	3339	-13.68	0.86	12	0.14	-1102.00	17445.00	32800	20240214	-54.05	10690	20241210	40.97	18390	-18.05	20250204	11600	29.91	20250102	32800	-54.05	20240214	10690	40.97	20241210	3.26	N	033240	500	110 억	1471730	N	N	22	N	N
90	20250213	160411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14760	-340	5	-2.25	5274451860	354090	107.30	15120	15310	14590	19630	10570	15100	14895.81	6.65	-552	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3270	-13.39	0.85	12	1.60	-1102.00	17445.00	32800	20240214	-55.00	10690	20241210	38.07	18390	-19.74	20250204	11600	27.24	20250102	32800	-55.00	20240214	10690	38.07	20241210	3.20	N	033240	500	110 억	1473381	N	N	22	N	N
91	20250213	150411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14780	-320	5	-2.12	4977142210	333956	101.20	15120	15310	14590	19630	10570	15100	14903.58	6.65	1004	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3275	-13.41	0.85	12	1.51	-1102.00	17445.00	32800	20240214	-54.94	10690	20241210	38.26	18390	-19.63	20250204	11600	27.41	20250102	32800	-54.94	20240214	10690	38.26	20241210	3.20	N	033240	500	110 억	1473381	N	N	92	N	N
92	20250213	140411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14810	-290	5	-1.92	3153944020	209779	63.57	15120	15310	14740	19630	10570	15100	15034.60	6.65	-33130	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3281	-13.44	0.85	12	0.95	-1102.00	17445.00	32800	20240214	-54.85	10690	20241210	38.54	18390	-19.47	20250204	11600	27.67	20250102	32800	-54.85	20240214	10690	38.54	20241210	3.20	N	033240	500	110 억	1473381	N	N	92	N	N
93	20250213	130412	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15100	0	3	0.00	1878879320	124154	37.62	15120	15310	14960	19630	10570	15100	15133.46	6.65	-13552	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3346	-13.70	0.87	12	0.56	-1102.00	17445.00	32800	20240214	-53.96	10690	20241210	41.25	18390	-17.89	20250204	11600	30.17	20250102	32800	-53.96	20240214	10690	41.25	20241210	3.20	N	033240	500	110 억	1473381	N	N	92	N	N
94	20250213	120412	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15090	-10	5	-0.07	1746912020	115409	34.97	15120	15310	14960	19630	10570	15100	15136.71	6.65	-13354	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3343	-13.69	0.87	12	0.52	-1102.00	17445.00	32800	20240214	-53.99	10690	20241210	41.16	18390	-17.94	20250204	11600	30.09	20250102	32800	-53.99	20240214	10690	41.16	20241210	3.20	N	033240	500	110 억	1473381	N	N	92	N	N
95	20250213	110409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15130	30	2	0.20	1606877660	106136	32.16	15120	15310	14960	19630	10570	15100	15139.80	6.65	-11670	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3352	-13.73	0.87	12	0.48	-1102.00	17445.00	32800	20240214	-53.87	10690	20241210	41.53	18390	-17.73	20250204	11600	30.43	20250102	32800	-53.87	20240214	10690	41.53	20241210	3.20	N	033240	500	110 억	1473381	N	N	92	N	N
96	20250213	100411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15160	60	2	0.40	1274945170	84247	25.53	15120	15310	14960	19630	10570	15100	15133.42	6.65	-4421	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3359	-13.76	0.87	12	0.38	-1102.00	17445.00	32800	20240214	-53.78	10690	20241210	41.81	18390	-17.56	20250204	11600	30.69	20250102	32800	-53.78	20240214	10690	41.81	20241210	3.20	N	033240	500	110 억	1473381	N	N	92	N	N
97	20250213	090410	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15160	60	2	0.40	211647980	13950	4.23	15120	15310	15120	19630	10570	15100	15171.95	6.65	-285	15980	15540	15280	14840	14580	15410	14710	111	4530	500	10870	10	1	22155870	3359	-13.76	0.87	12	0.06	-1102.00	17445.00	32800	20240214	-53.78	10690	20241210	41.81	18390	-17.56	20250204	11600	30.69	20250102	32800	-53.78	20240214	10690	41.81	20241210	3.20	N	033240	500	110 억	1473381	N	N	92	N	N
98	20250212	160409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15100	0	3	0.00	5032755630	328091	49.17	15150	15720	15020	19630	10570	15100	15342.12	6.52	6897	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3346	-13.70	0.87	12	1.48	-1102.00	17445.00	32800	20240214	-53.96	10690	20241210	41.25	18390	-17.89	20250204	11600	30.17	20250102	32800	-53.96	20240214	10690	41.25	20241210	3.24	N	033240	500	110 억	1445088	N	N	92	N	N
99	20250212	150408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15060	-40	5	-0.26	4698692340	305944	45.85	15150	15720	15020	19630	10570	15100	15359.55	6.52	-1065	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3337	-13.67	0.86	12	1.38	-1102.00	17445.00	32800	20240214	-54.09	10690	20241210	40.88	18390	-18.11	20250204	11600	29.83	20250102	32800	-54.09	20240214	10690	40.88	20241210	3.24	N	033240	500	110 억	1445088	N	N	0	N	N
100	20250212	140409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15280	180	2	1.19	3689191440	239189	35.84	15150	15720	15050	19630	10570	15100	15426.23	6.52	-9977	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3385	-13.87	0.88	12	1.08	-1102.00	17445.00	32800	20240214	-53.41	10690	20241210	42.94	18390	-16.91	20250204	11600	31.72	20250102	32800	-53.41	20240214	10690	42.94	20241210	3.24	N	033240	500	110 억	1445088	N	N	0	N	N
101	20250212	130409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15290	190	2	1.26	3304453680	213913	32.06	15150	15720	15050	19630	10570	15100	15450.63	6.52	-6770	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3388	-13.87	0.88	12	0.97	-1102.00	17445.00	32800	20240214	-53.38	10690	20241210	43.03	18390	-16.86	20250204	11600	31.81	20250102	32800	-53.38	20240214	10690	43.03	20241210	3.24	N	033240	500	110 억	1445088	N	N	0	N	N
102	20250212	120408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15460	360	2	2.38	2850452300	184464	27.64	15150	15720	15050	19630	10570	15100	15456.13	6.52	7672	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3425	-14.03	0.89	12	0.83	-1102.00	17445.00	32800	20240214	-52.87	10690	20241210	44.62	18390	-15.93	20250204	11600	33.28	20250102	32800	-52.87	20240214	10690	44.62	20241210	3.24	N	033240	500	110 억	1445088	N	N	0	N	N
103	20250212	110408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15600	500	2	3.31	2473356150	160187	24.01	15150	15720	15050	19630	10570	15100	15444.33	6.52	9623	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3456	-14.16	0.89	12	0.72	-1102.00	17445.00	32800	20240214	-52.44	10690	20241210	45.93	18390	-15.17	20250204	11600	34.48	20250102	32800	-52.44	20240214	10690	45.93	20241210	3.24	N	033240	500	110 억	1445088	N	N	0	N	N
104	20250212	100409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15420	320	2	2.12	1860537750	120859	18.11	15150	15650	15050	19630	10570	15100	15398.77	6.52	2149	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3416	-13.99	0.88	12	0.55	-1102.00	17445.00	32800	20240214	-52.99	10690	20241210	44.25	18390	-16.15	20250204	11600	32.93	20250102	32800	-52.99	20240214	10690	44.25	20241210	3.24	N	033240	500	110 억	1445088	N	N	0	N	N
105	20250212	090411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15170	70	2	0.46	159971410	10543	1.58	15150	15250	15140	19630	10570	15100	15188.46	6.52	-746	16366	15732	15416	14782	14466	15575	14625	111	4530	500	10870	10	1	22155870	3361	-13.77	0.87	12	0.05	-1102.00	17445.00	32800	20240214	-53.75	10690	20241210	41.91	18390	-17.51	20250204	11600	30.78	20250102	32800	-53.75	20240214	10690	41.91	20241210	3.24	N	033240	500	110 억	1445088	N	N	0	N	N
106	20250211	160409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15100	-780	5	-4.91	10133001190	662715	139.52	16040	16050	15100	20600	11120	15880	15290.66	6.28	51961	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3346	-13.70	0.87	12	2.99	-1102.00	17445.00	32800	20240214	-53.96	10690	20241210	41.25	18390	-17.89	20250204	11600	30.17	20250102	32800	-53.96	20240214	10690	41.25	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
107	20250211	150408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15120	-760	5	-4.79	9505087770	621169	130.78	16040	16050	15120	20600	11120	15880	15301.94	6.28	47450	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3350	-13.72	0.87	12	2.80	-1102.00	17445.00	32800	20240214	-53.90	10690	20241210	41.44	18390	-17.78	20250204	11600	30.34	20250102	32800	-53.90	20240214	10690	41.44	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
108	20250211	140410	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15170	-710	5	-4.47	7821707390	510120	107.40	16040	16050	15130	20600	11120	15880	15333.07	6.28	28040	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3361	-13.77	0.87	12	2.30	-1102.00	17445.00	32800	20240214	-53.75	10690	20241210	41.91	18390	-17.51	20250204	11600	30.78	20250102	32800	-53.75	20240214	10690	41.91	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
109	20250211	130407	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15190	-690	5	-4.35	6439823340	419153	88.24	16040	16050	15130	20600	11120	15880	15363.90	6.28	7373	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3365	-13.78	0.87	12	1.89	-1102.00	17445.00	32800	20240214	-53.69	10690	20241210	42.10	18390	-17.40	20250204	11600	30.95	20250102	32800	-53.69	20240214	10690	42.10	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
110	20250211	120408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15140	-740	5	-4.66	5716560010	371584	78.23	16040	16050	15130	20600	11120	15880	15384.30	6.28	-16619	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3354	-13.74	0.87	12	1.68	-1102.00	17445.00	32800	20240214	-53.84	10690	20241210	41.63	18390	-17.67	20250204	11600	30.52	20250102	32800	-53.84	20240214	10690	41.63	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
111	20250211	110409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15230	-650	5	-4.09	4857725830	315133	66.35	16040	16050	15190	20600	11120	15880	15414.84	6.28	-22343	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3374	-13.82	0.87	12	1.42	-1102.00	17445.00	32800	20240214	-53.57	10690	20241210	42.47	18390	-17.18	20250204	11600	31.29	20250102	32800	-53.57	20240214	10690	42.47	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
112	20250211	100408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15370	-510	5	-3.21	2939764120	189609	39.92	16040	16050	15300	20600	11120	15880	15504.35	6.28	-10355	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3405	-13.95	0.88	12	0.86	-1102.00	17445.00	32800	20240214	-53.14	10690	20241210	43.78	18390	-16.42	20250204	11600	32.50	20250102	32800	-53.14	20240214	10690	43.78	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
113	20250211	090410	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15770	-110	5	-0.69	348695430	22022	4.64	16040	16050	15630	20600	11120	15880	15833.96	6.28	-7101	16833	16356	16053	15576	15273	16205	15425	111	4720	500	11430	10	1	22155870	3494	-14.31	0.90	12	0.10	-1102.00	17445.00	32800	20240214	-51.92	10690	20241210	47.52	18390	-14.25	20250204	11600	35.95	20250102	32800	-51.92	20240214	10690	47.52	20241210	3.42	N	033240	500	110 억	1392258	N	N	0	N	N
114	20250210	160406	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15880	-240	5	-1.49	7584920570	469887	70.42	16080	16530	15750	20950	11290	16120	16142.20	6.41	-28524	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3518	-14.41	0.91	12	2.12	-1102.00	17445.00	32800	20240214	-51.59	10690	20241210	48.55	18390	-13.65	20250204	11600	36.90	20250102	32800	-51.59	20240214	10690	48.55	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
115	20250210	150406	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15800	-320	5	-1.99	7260223210	449456	67.36	16080	16530	15750	20950	11290	16120	16153.36	6.41	-26689	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3501	-14.34	0.91	12	2.03	-1102.00	17445.00	32800	20240214	-51.83	10690	20241210	47.80	18390	-14.08	20250204	11600	36.21	20250102	32800	-51.83	20240214	10690	47.80	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
116	20250210	140406	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16120	0	3	0.00	5238962420	322467	48.33	16080	16530	15850	20950	11290	16120	16246.55	6.41	-31908	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3572	-14.63	0.92	12	1.46	-1102.00	17445.00	32800	20240214	-50.85	10690	20241210	50.80	18390	-12.34	20250204	11600	38.97	20250102	32800	-50.85	20240214	10690	50.80	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
117	20250210	130407	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16230	110	2	0.68	4673480020	287561	43.10	16080	16530	15850	20950	11290	16120	16252.18	6.41	-32970	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3596	-14.73	0.93	12	1.30	-1102.00	17445.00	32800	20240214	-50.52	10690	20241210	51.82	18390	-11.75	20250204	11600	39.91	20250102	32800	-50.52	20240214	10690	51.82	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
118	20250210	120404	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16160	40	2	0.25	4331356060	266423	39.93	16080	16530	15850	20950	11290	16120	16257.49	6.41	-28389	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3580	-14.66	0.93	12	1.20	-1102.00	17445.00	32800	20240214	-50.73	10690	20241210	51.17	18390	-12.13	20250204	11600	39.31	20250102	32800	-50.73	20240214	10690	51.17	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
119	20250210	110404	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16110	-10	5	-0.06	4126279280	253728	38.03	16080	16530	15850	20950	11290	16120	16262.67	6.41	-26829	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3569	-14.62	0.92	12	1.15	-1102.00	17445.00	32800	20240214	-50.88	10690	20241210	50.70	18390	-12.40	20250204	11600	38.88	20250102	32800	-50.88	20240214	10690	50.70	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
120	20250210	100403	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16170	50	2	0.31	3093811640	189838	28.45	16080	16530	15850	20950	11290	16120	16297.21	6.41	-19387	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3583	-14.67	0.93	12	0.86	-1102.00	17445.00	32800	20240214	-50.70	10690	20241210	51.26	18390	-12.07	20250204	11600	39.40	20250102	32800	-50.70	20240214	10690	51.26	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
121	20250210	090404	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15900	-220	5	-1.36	353030320	22162	3.32	16080	16080	15850	20950	11290	16120	15928.63	6.41	402	17506	16812	16446	15752	15386	16630	15570	111	4830	500	11600	10	1	22155870	3523	-14.43	0.91	12	0.10	-1102.00	17445.00	32800	20240214	-51.52	10690	20241210	48.74	18390	-13.54	20250204	11600	37.07	20250102	32800	-51.52	20240214	10690	48.74	20241210	3.24	N	033240	500	110 억	1420574	N	N	1	N	N
122	20250207	160400	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16120	-1010	5	-5.90	10802871400	659940	143.17	17140	17140	16080	22250	12000	17130	16369.97	6.36	5231	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3572	-14.63	0.92	12	2.98	-1102.00	17445.00	32800	20240214	-50.85	10690	20241210	50.80	18390	-12.34	20250204	11600	38.97	20250102	32800	-50.85	20240214	10690	50.80	20241210	2.74	N	033240	500	110 억	1409453	N	N	1	N	N
123	20250207	150402	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16270	-860	5	-5.02	9895427870	603731	130.97	17140	17140	16100	22250	12000	17130	16390.46	6.36	16370	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3605	-14.76	0.93	12	2.72	-1102.00	17445.00	32800	20240214	-50.40	10690	20241210	52.20	18390	-11.53	20250204	11600	40.26	20250102	32800	-50.40	20240214	10690	52.20	20241210	2.74	N	033240	500	110 억	1409453	N	N	9	N	N
124	20250207	140401	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16150	-980	5	-5.72	9287840750	566292	122.85	17140	17140	16100	22250	12000	17130	16401.15	6.36	15333	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3578	-14.66	0.93	12	2.56	-1102.00	17445.00	32800	20240214	-50.76	10690	20241210	51.08	18390	-12.18	20250204	11600	39.22	20250102	32800	-50.76	20240214	10690	51.08	20241210	2.74	N	033240	500	110 억	1409453	N	N	9	N	N
125	20250207	130400	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16300	-830	5	-4.85	7659268750	465882	101.07	17140	17140	16280	22250	12000	17130	16440.36	6.36	52552	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3611	-14.79	0.93	12	2.10	-1102.00	17445.00	32800	20240214	-50.30	10690	20241210	52.48	18390	-11.36	20250204	11600	40.52	20250102	32800	-50.30	20240214	10690	52.48	20241210	2.74	N	033240	500	110 억	1409453	N	N	9	N	N
126	20250207	120400	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16380	-750	5	-4.38	7153906930	434935	94.35	17140	17140	16280	22250	12000	17130	16448.22	6.36	50749	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3629	-14.86	0.94	12	1.96	-1102.00	17445.00	32800	20240214	-50.06	10690	20241210	53.23	18390	-10.93	20250204	11600	41.21	20250102	32800	-50.06	20240214	10690	53.23	20241210	2.74	N	033240	500	110 억	1409453	N	N	9	N	N
127	20250207	110359	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16330	-800	5	-4.67	6265166310	380531	82.55	17140	17140	16290	22250	12000	17130	16464.27	6.36	45901	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3618	-14.82	0.94	12	1.72	-1102.00	17445.00	32800	20240214	-50.21	10690	20241210	52.76	18390	-11.20	20250204	11600	40.78	20250102	32800	-50.21	20240214	10690	52.76	20241210	2.74	N	033240	500	110 억	1409453	N	N	9	N	N
128	20250207	100359	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16430	-700	5	-4.09	4777632990	289859	62.88	17140	17140	16300	22250	12000	17130	16482.61	6.36	19344	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3640	-14.91	0.94	12	1.31	-1102.00	17445.00	32800	20240214	-49.91	10690	20241210	53.70	18390	-10.66	20250204	11600	41.64	20250102	32800	-49.91	20240214	10690	53.70	20241210	2.74	N	033240	500	110 억	1409453	N	N	9	N	N
129	20250207	090402	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16600	-530	5	-3.09	475070770	28373	6.16	17140	17140	16490	22250	12000	17130	16743.76	6.36	-3920	18196	17662	17336	16802	16476	17500	16640	111	5120	500	12330	10	1	22155870	3678	-15.06	0.95	12	0.13	-1102.00	17445.00	32800	20240214	-49.39	10690	20241210	55.29	18390	-9.73	20250204	11600	43.10	20250102	32800	-49.39	20240214	10690	55.29	20241210	2.74	N	033240	500	110 억	1409453	N	N	9	N	N
130	20250206	160352	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17130	-710	5	-3.98	7910064920	458351	38.11	17850	17870	17010	23150	12490	17840	17257.73	6.67	-101736	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3795	-15.54	0.98	12	2.07	-1102.00	17445.00	32800	20240214	-47.77	10690	20241210	60.24	18390	-6.85	20250204	11600	47.67	20250102	32800	-47.77	20240214	10690	60.24	20241210	3.21	N	033240	500	110 억	1476929	N	N	9	N	N
131	20250206	150353	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17120	-720	5	-4.04	7498128110	434282	36.11	17850	17870	17010	23150	12490	17840	17265.37	6.67	-95841	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3793	-15.54	0.98	12	1.96	-1102.00	17445.00	32800	20240214	-47.80	10690	20241210	60.15	18390	-6.91	20250204	11600	47.59	20250102	32800	-47.80	20240214	10690	60.15	20241210	3.21	N	033240	500	110 억	1476929	N	N	0	N	N
132	20250206	140356	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17130	-710	5	-3.98	6756395480	391045	32.51	17850	17870	17010	23150	12490	17840	17277.58	6.67	-89170	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3795	-15.54	0.98	12	1.76	-1102.00	17445.00	32800	20240214	-47.77	10690	20241210	60.24	18390	-6.85	20250204	11600	47.67	20250102	32800	-47.77	20240214	10690	60.24	20241210	3.21	N	033240	500	110 억	1476929	N	N	0	N	N
133	20250206	130354	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17190	-650	5	-3.64	5839940220	337598	28.07	17850	17870	17010	23150	12490	17840	17298.26	6.67	-62083	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3809	-15.60	0.99	12	1.52	-1102.00	17445.00	32800	20240214	-47.59	10690	20241210	60.80	18390	-6.53	20250204	11600	48.19	20250102	32800	-47.59	20240214	10690	60.80	20241210	3.21	N	033240	500	110 억	1476929	N	N	0	N	N
134	20250206	120351	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17130	-710	5	-3.98	5352680110	309128	25.70	17850	17870	17010	23150	12490	17840	17315.16	6.67	-54781	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3795	-15.54	0.98	12	1.40	-1102.00	17445.00	32800	20240214	-47.77	10690	20241210	60.24	18390	-6.85	20250204	11600	47.67	20250102	32800	-47.77	20240214	10690	60.24	20241210	3.21	N	033240	500	110 억	1476929	N	N	0	N	N
135	20250206	110346	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17170	-670	5	-3.76	4708113260	271531	22.57	17850	17870	17010	23150	12490	17840	17338.86	6.67	-40176	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3804	-15.58	0.98	12	1.23	-1102.00	17445.00	32800	20240214	-47.65	10690	20241210	60.62	18390	-6.63	20250204	11600	48.02	20250102	32800	-47.65	20240214	10690	60.62	20241210	3.21	N	033240	500	110 억	1476929	N	N	0	N	N
136	20250206	100352	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17280	-560	5	-3.14	3159977690	181295	15.07	17850	17870	17210	23150	12490	17840	17429.69	6.67	-23672	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3829	-15.68	0.99	12	0.82	-1102.00	17445.00	32800	20240214	-47.32	10690	20241210	61.65	18390	-6.04	20250204	11600	48.97	20250102	32800	-47.32	20240214	10690	61.65	20241210	3.21	N	033240	500	110 억	1476929	N	N	0	N	N
137	20250206	090353	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17590	-250	5	-1.40	599165370	34002	2.83	17850	17870	17410	23150	12490	17840	17620.50	6.67	6868	19020	18430	17790	17200	16560	18725	17495	111	5310	500	12840	10	1	22155870	3897	-15.96	1.01	12	0.15	-1102.00	17445.00	32800	20240214	-46.37	10690	20241210	64.55	18390	-4.35	20250204	11600	51.64	20250102	32800	-46.37	20240214	10690	64.55	20241210	3.21	N	033240	500	110 억	1476929	N	N	0	N	N
138	20250205	160349	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17840	940	2	5.56	21446217250	1199866	99.93	17220	18380	17150	21950	11830	16900	17873.85	6.69	-2700	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	3953	-16.19	1.02	12	5.42	-1102.00	17445.00	32800	20240214	-45.61	10690	20241210	66.88	18390	-2.99	20250204	11600	53.79	20250102	32800	-45.61	20240214	10690	66.88	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
139	20250205	150350	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17800	900	2	5.33	20588365080	1151745	95.92	17220	18380	17150	21950	11830	16900	17875.80	6.69	4709	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	3944	-16.15	1.02	12	5.20	-1102.00	17445.00	32800	20240214	-45.73	10690	20241210	66.51	18390	-3.21	20250204	11600	53.45	20250102	32800	-45.73	20240214	10690	66.51	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
140	20250205	140350	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17600	700	2	4.14	18797720220	1050975	87.53	17220	18380	17150	21950	11830	16900	17885.98	6.69	10593	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	3899	-15.97	1.01	12	4.74	-1102.00	17445.00	32800	20240214	-46.34	10690	20241210	64.64	18390	-4.30	20250204	11600	51.72	20250102	32800	-46.34	20240214	10690	64.64	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
141	20250205	130351	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17590	690	2	4.08	17864373190	998024	83.12	17220	18380	17150	21950	11830	16900	17899.74	6.69	24453	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	3897	-15.96	1.01	12	4.50	-1102.00	17445.00	32800	20240214	-46.37	10690	20241210	64.55	18390	-4.35	20250204	11600	51.64	20250102	32800	-46.37	20240214	10690	64.55	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
142	20250205	120350	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17810	910	2	5.38	16903904120	943607	78.59	17220	18380	17150	21950	11830	16900	17914.14	6.69	44422	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	3946	-16.16	1.02	12	4.26	-1102.00	17445.00	32800	20240214	-45.70	10690	20241210	66.60	18390	-3.15	20250204	11600	53.53	20250102	32800	-45.70	20240214	10690	66.60	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
143	20250205	110349	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17210	310	2	1.83	15269845610	850859	70.86	17220	18380	17150	21950	11830	16900	17946.39	6.69	62971	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	3813	-15.62	0.99	12	3.84	-1102.00	17445.00	32800	20240214	-47.53	10690	20241210	60.99	18390	-6.42	20250204	11600	48.36	20250102	32800	-47.53	20240214	10690	60.99	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
144	20250205	100351	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18320	1420	2	8.40	12336518860	685206	57.07	17220	18380	17150	21950	11830	16900	18004.10	6.69	64653	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	4059	-16.62	1.05	12	3.09	-1102.00	17445.00	32800	20240214	-44.15	10690	20241210	71.38	18390	-0.38	20250204	11600	57.93	20250102	32800	-44.15	20240214	10690	71.38	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
145	20250205	090355	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17890	990	2	5.86	1826171970	104149	8.67	17220	17890	17150	21950	11830	16900	17534.22	6.69	-8080	19173	18036	17253	16116	15333	17645	15725	111	5050	500	12160	10	1	22155870	3964	-16.23	1.03	12	0.47	-1102.00	17445.00	32800	20240214	-45.46	10690	20241210	67.35	18390	-2.72	20250204	11600	54.22	20250102	32800	-45.46	20240214	10690	67.35	20241210	3.03	N	033240	500	110 억	1481358	N	N	10	N	N
146	20250204	160346	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16900	-130	5	-0.76	20752379020	1196509	42.72	17010	18390	16470	22100	11930	17030	17344.76	6.49	30222	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3744	-15.34	0.97	12	5.40	-1102.00	17445.00	33050	20240122	-48.87	10690	20241210	58.09	18390	-8.10	20250204	11600	45.69	20250102	32800	-48.48	20240214	10690	58.09	20241210	2.73	N	033240	500	110 억	1437680	N	N	10	N	N
147	20250204	150347	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16600	-430	5	-2.52	19868284530	1143646	40.84	17010	18390	16470	22100	11930	17030	17372.82	6.49	20529	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3678	-15.06	0.95	12	5.16	-1102.00	17445.00	33050	20240122	-49.77	10690	20241210	55.29	18390	-9.73	20250204	11600	43.10	20250102	32800	-49.39	20240214	10690	55.29	20241210	2.73	N	033240	500	110 억	1437680	N	N	1	N	N
148	20250204	140346	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17230	200	2	1.17	15301205090	872553	31.16	17010	18390	16820	22100	11930	17030	17536.25	6.49	-639	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3817	-15.64	0.99	12	3.94	-1102.00	17445.00	33050	20240122	-47.87	10690	20241210	61.18	18390	-6.31	20250204	11600	48.53	20250102	32800	-47.47	20240214	10690	61.18	20241210	2.73	N	033240	500	110 억	1437680	N	N	1	N	N
149	20250204	130346	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17620	590	2	3.46	13633578810	776262	27.72	17010	18390	16820	22100	11930	17030	17563.26	6.49	-2845	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3904	-15.99	1.01	12	3.50	-1102.00	17445.00	33050	20240122	-46.69	10690	20241210	64.83	18390	-4.19	20250204	11600	51.90	20250102	32800	-46.28	20240214	10690	64.83	20241210	2.73	N	033240	500	110 억	1437680	N	N	1	N	N
150	20250204	120350	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17670	640	2	3.76	12964021550	738186	26.36	17010	18390	16820	22100	11930	17030	17562.15	6.49	6246	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3915	-16.03	1.01	12	3.33	-1102.00	17445.00	33050	20240122	-46.54	10690	20241210	65.29	18390	-3.92	20250204	11600	52.33	20250102	32800	-46.13	20240214	10690	65.29	20241210	2.73	N	033240	500	110 억	1437680	N	N	1	N	N
151	20250204	110342	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17540	510	2	2.99	12183271080	693974	24.78	17010	18390	16820	22100	11930	17030	17555.96	6.49	17939	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3886	-15.92	1.01	12	3.13	-1102.00	17445.00	33050	20240122	-46.93	10690	20241210	64.08	18390	-4.62	20250204	11600	51.21	20250102	32800	-46.52	20240214	10690	64.08	20241210	2.73	N	033240	500	110 억	1437680	N	N	1	N	N
152	20250204	100346	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17640	610	2	3.58	10663917950	606776	21.67	17010	18390	16820	22100	11930	17030	17574.90	6.49	21092	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3908	-16.01	1.01	12	2.74	-1102.00	17445.00	33050	20240122	-46.63	10690	20241210	65.01	18390	-4.08	20250204	11600	52.07	20250102	32800	-46.22	20240214	10690	65.01	20241210	2.73	N	033240	500	110 억	1437680	N	N	1	N	N
153	20250204	090345	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17190	160	2	0.94	975364260	56953	2.03	17010	17320	16910	22100	11930	17030	17126.12	6.49	-3955	19556	18292	16566	15302	13576	18925	15935	111	5070	500	12260	10	1	22155870	3809	-15.60	0.99	12	0.26	-1102.00	17445.00	33050	20240122	-47.99	10690	20241210	60.80	17830	-3.59	20250203	11600	48.19	20250102	32800	-47.59	20240214	10690	60.80	20241210	2.73	N	033240	500	110 억	1437680	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History