KissMeData/336370/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

66 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	161246	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9320	-640	5	-6.43	2532937270	267133	152.77	9850	9850	9290	12940	6980	9960	9482.56	5.10	-5303	10406	10182	10036	9812	9666	10110	9740	70	2980	100	7170	10	1	70217344	6544	5.55	1.42	12	0.38	1680.00	6568.00	23500	20240701	-60.34	7600	20241210	22.63	11800	-21.02	20250120	8040	15.92	20250102	23500	-60.34	20240701	7600	22.63	20241210	1.66	N	336370	100	70 억	3582114	N	N	1395	N	N
3	20250228	151252	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9300	-660	5	-6.63	2348160340	247299	141.42	9850	9850	9290	12940	6980	9960	9495.23	5.10	-1737	10406	10182	10036	9812	9666	10110	9740	70	2980	100	7170	10	1	70217344	6530	5.54	1.42	12	0.35	1680.00	6568.00	23500	20240701	-60.43	7600	20241210	22.37	11800	-21.19	20250120	8040	15.67	20250102	23500	-60.43	20240701	7600	22.37	20241210	1.66	N	336370	100	70 억	3582114	N	N	113	N	N
4	20250228	141253	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9410	-550	5	-5.52	1642645060	171694	98.19	9850	9850	9400	12940	6980	9960	9567.28	5.10	-16419	10406	10182	10036	9812	9666	10110	9740	70	2980	100	7170	10	1	70217344	6607	5.60	1.43	12	0.24	1680.00	6568.00	23500	20240701	-59.96	7600	20241210	23.82	11800	-20.25	20250120	8040	17.04	20250102	23500	-59.96	20240701	7600	23.82	20241210	1.66	N	336370	100	70 억	3582114	N	N	113	N	N
5	20250228	131245	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9490	-470	5	-4.72	1244955950	129611	74.12	9850	9850	9480	12940	6980	9960	9605.33	5.10	-6328	10406	10182	10036	9812	9666	10110	9740	70	2980	100	7170	10	1	70217344	6664	5.65	1.44	12	0.18	1680.00	6568.00	23500	20240701	-59.62	7600	20241210	24.87	11800	-19.58	20250120	8040	18.03	20250102	23500	-59.62	20240701	7600	24.87	20241210	1.66	N	336370	100	70 억	3582114	N	N	113	N	N
6	20250228	121240	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9520	-440	5	-4.42	964328580	100085	57.24	9850	9850	9510	12940	6980	9960	9635.10	5.10	-2742	10406	10182	10036	9812	9666	10110	9740	70	2980	100	7170	10	1	70217344	6685	5.67	1.45	12	0.14	1680.00	6568.00	23500	20240701	-59.49	7600	20241210	25.26	11800	-19.32	20250120	8040	18.41	20250102	23500	-59.49	20240701	7600	25.26	20241210	1.66	N	336370	100	70 억	3582114	N	N	113	N	N
7	20250228	111244	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9580	-380	5	-3.82	778815360	80668	46.13	9850	9850	9550	12940	6980	9960	9654.58	5.10	4014	10406	10182	10036	9812	9666	10110	9740	70	2980	100	7170	10	1	70217344	6727	5.70	1.46	12	0.11	1680.00	6568.00	23500	20240701	-59.23	7600	20241210	26.05	11800	-18.81	20250120	8040	19.15	20250102	23500	-59.23	20240701	7600	26.05	20241210	1.66	N	336370	100	70 억	3582114	N	N	113	N	N
8	20250228	101242	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9680	-280	5	-2.81	406327650	41870	23.94	9850	9850	9550	12940	6980	9960	9704.51	5.10	-1666	10406	10182	10036	9812	9666	10110	9740	70	2980	100	7170	10	1	70217344	6797	5.76	1.47	12	0.06	1680.00	6568.00	23500	20240701	-58.81	7600	20241210	27.37	11800	-17.97	20250120	8040	20.40	20250102	23500	-58.81	20240701	7600	27.37	20241210	1.66	N	336370	100	70 억	3582114	N	N	113	N	N
9	20250228	091247	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9690	-270	5	-2.71	183911700	18933	10.83	9850	9850	9550	12940	6980	9960	9713.82	5.10	1154	10406	10182	10036	9812	9666	10110	9740	70	2980	100	7170	10	1	70217344	6804	5.77	1.48	12	0.03	1680.00	6568.00	23500	20240701	-58.77	7600	20241210	27.50	11800	-17.88	20250120	8040	20.52	20250102	23500	-58.77	20240701	7600	27.50	20241210	1.66	N	336370	100	70 억	3582114	N	N	113	N	N
10	20250227	161231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9960	-270	5	-2.64	1740566120	174039	109.48	10190	10260	9890	13290	7170	10230	10001.07	5.12	-21557	10483	10356	10133	10006	9783	10420	10070	70	3060	100	7360	10	1	70217344	6994	5.93	1.52	12	0.25	1680.00	6568.00	23500	20240701	-57.62	7600	20241210	31.05	11800	-15.59	20250120	8040	23.88	20250102	23500	-57.62	20240701	7600	31.05	20241210	1.64	N	336370	100	70 억	3594229	N	N	113	N	N
11	20250227	151233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9940	-290	5	-2.83	1666729970	166622	104.81	10190	10260	9890	13290	7170	10230	10003.06	5.12	-20968	10483	10356	10133	10006	9783	10420	10070	70	3060	100	7360	10	1	70217344	6980	5.92	1.51	12	0.24	1680.00	6568.00	23500	20240701	-57.70	7600	20241210	30.79	11800	-15.76	20250120	8040	23.63	20250102	23500	-57.70	20240701	7600	30.79	20241210	1.64	N	336370	100	70 억	3594229	N	N	710	N	N
12	20250227	141235	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9940	-290	5	-2.83	1422756100	142021	89.34	10190	10260	9910	13290	7170	10230	10017.93	5.12	-20877	10483	10356	10133	10006	9783	10420	10070	70	3060	100	7360	10	1	70217344	6980	5.92	1.51	12	0.20	1680.00	6568.00	23500	20240701	-57.70	7600	20241210	30.79	11800	-15.76	20250120	8040	23.63	20250102	23500	-57.70	20240701	7600	30.79	20241210	1.64	N	336370	100	70 억	3594229	N	N	710	N	N
13	20250227	131233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9930	-300	5	-2.93	1270327920	126665	79.68	10190	10260	9910	13290	7170	10230	10029.04	5.12	-18607	10483	10356	10133	10006	9783	10420	10070	70	3060	100	7360	10	1	70217344	6973	5.91	1.51	12	0.18	1680.00	6568.00	23500	20240701	-57.74	7600	20241210	30.66	11800	-15.85	20250120	8040	23.51	20250102	23500	-57.74	20240701	7600	30.66	20241210	1.64	N	336370	100	70 억	3594229	N	N	710	N	N
14	20250227	121229	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9930	-300	5	-2.93	1067036450	106183	66.79	10190	10260	9930	13290	7170	10230	10049.03	5.12	-19192	10483	10356	10133	10006	9783	10420	10070	70	3060	100	7360	10	1	70217344	6973	5.91	1.51	12	0.15	1680.00	6568.00	23500	20240701	-57.74	7600	20241210	30.66	11800	-15.85	20250120	8040	23.51	20250102	23500	-57.74	20240701	7600	30.66	20241210	1.64	N	336370	100	70 억	3594229	N	N	710	N	N
15	20250227	111240	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9980	-250	5	-2.44	849866310	84380	53.08	10190	10260	9960	13290	7170	10230	10071.89	5.12	-19658	10483	10356	10133	10006	9783	10420	10070	70	3060	100	7360	10	1	70217344	7008	5.94	1.52	12	0.12	1680.00	6568.00	23500	20240701	-57.53	7600	20241210	31.32	11800	-15.42	20250120	8040	24.13	20250102	23500	-57.53	20240701	7600	31.32	20241210	1.64	N	336370	100	70 억	3594229	N	N	710	N	N
16	20250227	101311	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10050	-180	5	-1.76	539768820	53372	33.57	10190	10260	10040	13290	7170	10230	10113.33	5.12	-10036	10483	10356	10133	10006	9783	10420	10070	70	3060	100	7360	10	1	70217344	7057	5.98	1.53	12	0.08	1680.00	6568.00	23500	20240701	-57.23	7600	20241210	32.24	11800	-14.83	20250120	8040	25.00	20250102	23500	-57.23	20240701	7600	32.24	20241210	1.64	N	336370	100	70 억	3594229	N	N	710	N	N
17	20250227	091327	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10150	-80	5	-0.78	159126760	15672	9.86	10190	10260	10090	13290	7170	10230	10153.57	5.12	-1269	10483	10356	10133	10006	9783	10420	10070	70	3060	100	7360	10	1	70217344	7127	6.04	1.55	12	0.02	1680.00	6568.00	23500	20240701	-56.81	7600	20241210	33.55	11800	-13.98	20250120	8040	26.24	20250102	23500	-56.81	20240701	7600	33.55	20241210	1.64	N	336370	100	70 억	3594229	N	N	710	N	N
18	20250226	161232	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10230	130	2	1.29	1599661890	157980	89.62	10070	10260	9910	13130	7070	10100	10125.65	5.10	12150	10560	10330	10190	9960	9820	10260	9890	70	3030	100	7270	10	1	70217344	7183	6.09	1.56	12	0.22	1680.00	6568.00	23500	20240701	-56.47	7600	20241210	34.61	11800	-13.31	20250120	8040	27.24	20250102	23500	-56.47	20240701	7600	34.61	20241210	1.67	N	336370	100	70 억	3582723	N	N	710	N	N
19	20250226	151238	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10220	120	2	1.19	1466441750	144959	82.24	10070	10260	9910	13130	7070	10100	10116.25	5.10	12254	10560	10330	10190	9960	9820	10260	9890	70	3030	100	7270	10	1	70217344	7176	6.08	1.56	12	0.21	1680.00	6568.00	23500	20240701	-56.51	7600	20241210	34.47	11800	-13.39	20250120	8040	27.11	20250102	23500	-56.51	20240701	7600	34.47	20241210	1.67	N	336370	100	70 억	3582723	N	N	279	N	N
20	20250226	141235	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10180	80	2	0.79	1345829110	133114	75.52	10070	10260	9910	13130	7070	10100	10110.35	5.10	10040	10560	10330	10190	9960	9820	10260	9890	70	3030	100	7270	10	1	70217344	7148	6.06	1.55	12	0.19	1680.00	6568.00	23500	20240701	-56.68	7600	20241210	33.95	11800	-13.73	20250120	8040	26.62	20250102	23500	-56.68	20240701	7600	33.95	20241210	1.67	N	336370	100	70 억	3582723	N	N	279	N	N
21	20250226	131233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10140	40	2	0.40	1168270530	115711	65.64	10070	10260	9910	13130	7070	10100	10096.45	5.10	12390	10560	10330	10190	9960	9820	10260	9890	70	3030	100	7270	10	1	70217344	7120	6.04	1.54	12	0.16	1680.00	6568.00	23500	20240701	-56.85	7600	20241210	33.42	11800	-14.07	20250120	8040	26.12	20250102	23500	-56.85	20240701	7600	33.42	20241210	1.67	N	336370	100	70 억	3582723	N	N	279	N	N
22	20250226	121233	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10140	40	2	0.40	1014163180	100565	57.05	10070	10260	9910	13130	7070	10100	10084.65	5.10	10925	10560	10330	10190	9960	9820	10260	9890	70	3030	100	7270	10	1	70217344	7120	6.04	1.54	12	0.14	1680.00	6568.00	23500	20240701	-56.85	7600	20241210	33.42	11800	-14.07	20250120	8040	26.12	20250102	23500	-56.85	20240701	7600	33.42	20241210	1.67	N	336370	100	70 억	3582723	N	N	279	N	N
23	20250226	111231	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10160	60	2	0.59	835481920	82965	47.07	10070	10260	9910	13130	7070	10100	10070.29	5.10	8350	10560	10330	10190	9960	9820	10260	9890	70	3030	100	7270	10	1	70217344	7134	6.05	1.55	12	0.12	1680.00	6568.00	23500	20240701	-56.77	7600	20241210	33.68	11800	-13.90	20250120	8040	26.37	20250102	23500	-56.77	20240701	7600	33.68	20241210	1.67	N	336370	100	70 억	3582723	N	N	279	N	N
24	20250226	101228	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10040	-60	5	-0.59	642857080	63916	36.26	10070	10260	9910	13130	7070	10100	10057.84	5.10	3246	10560	10330	10190	9960	9820	10260	9890	70	3030	100	7270	10	1	70217344	7050	5.98	1.53	12	0.09	1680.00	6568.00	23500	20240701	-57.28	7600	20241210	32.11	11800	-14.92	20250120	8040	24.88	20250102	23500	-57.28	20240701	7600	32.11	20241210	1.67	N	336370	100	70 억	3582723	N	N	279	N	N
25	20250226	091240	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10170	70	2	0.69	204804370	20246	11.49	10070	10260	9960	13130	7070	10100	10115.79	5.10	5852	10560	10330	10190	9960	9820	10260	9890	70	3030	100	7270	10	1	70217344	7141	6.05	1.55	12	0.03	1680.00	6568.00	23500	20240701	-56.72	7600	20241210	33.82	11800	-13.81	20250120	8040	26.49	20250102	23500	-56.72	20240701	7600	33.82	20241210	1.67	N	336370	100	70 억	3582723	N	N	279	N	N
26	20250225	161223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10100	-300	5	-2.88	1771362890	174220	70.26	10240	10420	10050	13520	7280	10400	10166.75	5.14	-25893	10820	10610	10310	10100	9800	10715	10205	70	3120	100	7480	10	1	70217344	7092	6.01	1.54	12	0.25	1680.00	6568.00	23500	20240701	-57.02	7600	20241210	32.89	11800	-14.41	20250120	8040	25.62	20250102	23500	-57.02	20240701	7600	32.89	20241210	1.66	N	336370	100	70 억	3608436	N	N	279	N	N
27	20250225	151223	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10070	-330	5	-3.17	1665974890	163774	66.05	10240	10420	10050	13520	7280	10400	10171.63	5.14	-25633	10820	10610	10310	10100	9800	10715	10205	70	3120	100	7480	10	1	70217344	7071	5.99	1.53	12	0.23	1680.00	6568.00	23500	20240701	-57.15	7600	20241210	32.50	11800	-14.66	20250120	8040	25.25	20250102	23500	-57.15	20240701	7600	32.50	20241210	1.66	N	336370	100	70 억	3608436	N	N	549	N	N
28	20250225	141221	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10180	-220	5	-2.12	1420225080	139487	56.25	10240	10420	10050	13520	7280	10400	10180.90	5.14	-27565	10820	10610	10310	10100	9800	10715	10205	70	3120	100	7480	10	1	70217344	7148	6.06	1.55	12	0.20	1680.00	6568.00	23500	20240701	-56.68	7600	20241210	33.95	11800	-13.73	20250120	8040	26.62	20250102	23500	-56.68	20240701	7600	33.95	20241210	1.66	N	336370	100	70 억	3608436	N	N	549	N	N
29	20250225	131228	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10150	-250	5	-2.40	1233138070	121070	48.83	10240	10420	10050	13520	7280	10400	10184.34	5.14	-36278	10820	10610	10310	10100	9800	10715	10205	70	3120	100	7480	10	1	70217344	7127	6.04	1.55	12	0.17	1680.00	6568.00	23500	20240701	-56.81	7600	20241210	33.55	11800	-13.98	20250120	8040	26.24	20250102	23500	-56.81	20240701	7600	33.55	20241210	1.66	N	336370	100	70 억	3608436	N	N	549	N	N
30	20250225	121225	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10180	-220	5	-2.12	1055114030	103526	41.75	10240	10420	10050	13520	7280	10400	10190.66	5.14	-35345	10820	10610	10310	10100	9800	10715	10205	70	3120	100	7480	10	1	70217344	7148	6.06	1.55	12	0.15	1680.00	6568.00	23500	20240701	-56.68	7600	20241210	33.95	11800	-13.73	20250120	8040	26.62	20250102	23500	-56.68	20240701	7600	33.95	20241210	1.66	N	336370	100	70 억	3608436	N	N	549	N	N
31	20250225	111222	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10240	-160	5	-1.54	891693380	87498	35.29	10240	10420	10050	13520	7280	10400	10189.68	5.14	-26764	10820	10610	10310	10100	9800	10715	10205	70	3120	100	7480	10	1	70217344	7190	6.10	1.56	12	0.12	1680.00	6568.00	23500	20240701	-56.43	7600	20241210	34.74	11800	-13.22	20250120	8040	27.36	20250102	23500	-56.43	20240701	7600	34.74	20241210	1.66	N	336370	100	70 억	3608436	N	N	549	N	N
32	20250225	101220	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10220	-180	5	-1.73	735916710	72202	29.12	10240	10420	10050	13520	7280	10400	10190.86	5.14	-24255	10820	10610	10310	10100	9800	10715	10205	70	3120	100	7480	10	1	70217344	7176	6.08	1.56	12	0.10	1680.00	6568.00	23500	20240701	-56.51	7600	20241210	34.47	11800	-13.39	20250120	8040	27.11	20250102	23500	-56.51	20240701	7600	34.47	20241210	1.66	N	336370	100	70 억	3608436	N	N	549	N	N
33	20250225	091227	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10170	-230	5	-2.21	283866460	27642	11.15	10240	10420	10170	13520	7280	10400	10266.71	5.14	-7340	10820	10610	10310	10100	9800	10715	10205	70	3120	100	7480	10	1	70217344	7141	6.05	1.55	12	0.04	1680.00	6568.00	23500	20240701	-56.72	7600	20241210	33.82	11800	-13.81	20250120	8040	26.49	20250102	23500	-56.72	20240701	7600	33.82	20241210	1.66	N	336370	100	70 억	3608436	N	N	549	N	N
34	20250224	161212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10400	130	2	1.27	2536334030	245494	81.32	10090	10520	10010	13350	7190	10270	10331.39	5.10	30343	10610	10440	10290	10120	9970	10365	10045	70	3080	100	7390	10	1	70217344	7303	6.19	1.58	12	0.35	1680.00	6568.00	23500	20240701	-55.74	7600	20241210	36.84	11800	-11.86	20250120	8040	29.35	20250102	23500	-55.74	20240701	7600	36.84	20241210	1.68	N	336370	100	70 억	3580800	N	N	549	N	N
35	20250224	151213	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10370	100	2	0.97	2439908550	236222	78.25	10090	10520	10010	13350	7190	10270	10328.89	5.10	28258	10610	10440	10290	10120	9970	10365	10045	70	3080	100	7390	10	1	70217344	7282	6.17	1.58	12	0.34	1680.00	6568.00	23500	20240701	-55.87	7600	20241210	36.45	11800	-12.12	20250120	8040	28.98	20250102	23500	-55.87	20240701	7600	36.45	20241210	1.68	N	336370	100	70 억	3580800	N	N	155	N	N
36	20250224	141210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10370	100	2	0.97	1790939300	174006	57.64	10090	10460	10010	13350	7190	10270	10292.41	5.10	13636	10610	10440	10290	10120	9970	10365	10045	70	3080	100	7390	10	1	70217344	7282	6.17	1.58	12	0.25	1680.00	6568.00	23500	20240701	-55.87	7600	20241210	36.45	11800	-12.12	20250120	8040	28.98	20250102	23500	-55.87	20240701	7600	36.45	20241210	1.68	N	336370	100	70 억	3580800	N	N	155	N	N
37	20250224	131212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10330	60	2	0.58	1414257940	137744	45.63	10090	10460	10010	13350	7190	10270	10267.29	5.10	5156	10610	10440	10290	10120	9970	10365	10045	70	3080	100	7390	10	1	70217344	7253	6.15	1.57	12	0.20	1680.00	6568.00	23500	20240701	-56.04	7600	20241210	35.92	11800	-12.46	20250120	8040	28.48	20250102	23500	-56.04	20240701	7600	35.92	20241210	1.68	N	336370	100	70 억	3580800	N	N	155	N	N
38	20250224	121209	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10310	40	2	0.39	1318414110	128444	42.55	10090	10460	10010	13350	7190	10270	10264.50	5.10	4501	10610	10440	10290	10120	9970	10365	10045	70	3080	100	7390	10	1	70217344	7239	6.14	1.57	12	0.18	1680.00	6568.00	23500	20240701	-56.13	7600	20241210	35.66	11800	-12.63	20250120	8040	28.23	20250102	23500	-56.13	20240701	7600	35.66	20241210	1.68	N	336370	100	70 억	3580800	N	N	155	N	N
39	20250224	111207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10210	-60	5	-0.58	1179425240	114919	38.07	10090	10460	10010	13350	7190	10270	10263.10	5.10	-3875	10610	10440	10290	10120	9970	10365	10045	70	3080	100	7390	10	1	70217344	7169	6.08	1.55	12	0.16	1680.00	6568.00	23500	20240701	-56.55	7600	20241210	34.34	11800	-13.47	20250120	8040	26.99	20250102	23500	-56.55	20240701	7600	34.34	20241210	1.68	N	336370	100	70 억	3580800	N	N	155	N	N
40	20250224	101206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10280	10	2	0.10	983086730	95783	31.73	10090	10460	10010	13350	7190	10270	10263.68	5.10	2558	10610	10440	10290	10120	9970	10365	10045	70	3080	100	7390	10	1	70217344	7218	6.12	1.57	12	0.14	1680.00	6568.00	23500	20240701	-56.26	7600	20241210	35.26	11800	-12.88	20250120	8040	27.86	20250102	23500	-56.26	20240701	7600	35.26	20241210	1.68	N	336370	100	70 억	3580800	N	N	155	N	N
41	20250224	091214	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10130	-140	5	-1.36	191840120	18941	6.27	10090	10220	10010	13350	7190	10270	10127.91	5.10	5689	10610	10440	10290	10120	9970	10365	10045	70	3080	100	7390	10	1	70217344	7113	6.03	1.54	12	0.03	1680.00	6568.00	23500	20240701	-56.89	7600	20241210	33.29	11800	-14.15	20250120	8040	26.00	20250102	23500	-56.89	20240701	7600	33.29	20241210	1.68	N	336370	100	70 억	3580800	N	N	155	N	N
42	20250221	161202	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10270	-10	5	-0.10	3090566790	300716	112.50	10280	10460	10140	13360	7200	10280	10277.36	5.05	-51058	10673	10476	10243	10046	9813	10360	9930	70	3080	100	7400	10	1	70217344	7211	6.11	1.56	12	0.43	1680.00	6568.00	23500	20240701	-56.30	7600	20241210	35.13	11800	-12.97	20250120	8040	27.74	20250102	23500	-56.30	20240701	7600	35.13	20241210	1.66	N	336370	100	70 억	3542611	N	N	155	N	N
43	20250221	151207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10240	-40	5	-0.39	3001079810	292000	109.24	10280	10460	10140	13360	7200	10280	10277.67	5.05	-50004	10673	10476	10243	10046	9813	10360	9930	70	3080	100	7400	10	1	70217344	7190	6.10	1.56	12	0.42	1680.00	6568.00	23500	20240701	-56.43	7600	20241210	34.74	11800	-13.22	20250120	8040	27.36	20250102	23500	-56.43	20240701	7600	34.74	20241210	1.66	N	336370	100	70 억	3542611	N	N	253	N	N
44	20250221	141208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10180	-100	5	-0.97	2471335100	240089	89.82	10280	10460	10140	13360	7200	10280	10293.41	5.05	-51818	10673	10476	10243	10046	9813	10360	9930	70	3080	100	7400	10	1	70217344	7148	6.06	1.55	12	0.34	1680.00	6568.00	23500	20240701	-56.68	7600	20241210	33.95	11800	-13.73	20250120	8040	26.62	20250102	23500	-56.68	20240701	7600	33.95	20241210	1.66	N	336370	100	70 억	3542611	N	N	253	N	N
45	20250221	131207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10210	-70	5	-0.68	2039566210	197682	73.95	10280	10460	10150	13360	7200	10280	10317.41	5.05	-32353	10673	10476	10243	10046	9813	10360	9930	70	3080	100	7400	10	1	70217344	7169	6.08	1.55	12	0.28	1680.00	6568.00	23500	20240701	-56.55	7600	20241210	34.34	11800	-13.47	20250120	8040	26.99	20250102	23500	-56.55	20240701	7600	34.34	20241210	1.66	N	336370	100	70 억	3542611	N	N	253	N	N
46	20250221	121208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10250	-30	5	-0.29	1533394000	148140	55.42	10280	10460	10150	13360	7200	10280	10350.98	5.05	-10820	10673	10476	10243	10046	9813	10360	9930	70	3080	100	7400	10	1	70217344	7197	6.10	1.56	12	0.21	1680.00	6568.00	23500	20240701	-56.38	7600	20241210	34.87	11800	-13.14	20250120	8040	27.49	20250102	23500	-56.38	20240701	7600	34.87	20241210	1.66	N	336370	100	70 억	3542611	N	N	253	N	N
47	20250221	111203	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10410	130	2	1.26	955247440	92438	34.58	10280	10460	10150	13360	7200	10280	10333.93	5.05	64	10673	10476	10243	10046	9813	10360	9930	70	3080	100	7400	10	1	70217344	7310	6.20	1.58	12	0.13	1680.00	6568.00	23500	20240701	-55.70	7600	20241210	36.97	11800	-11.78	20250120	8040	29.48	20250102	23500	-55.70	20240701	7600	36.97	20241210	1.66	N	336370	100	70 억	3542611	N	N	253	N	N
48	20250221	101206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10290	10	2	0.10	734770180	71084	26.59	10280	10460	10150	13360	7200	10280	10336.65	5.05	-5329	10673	10476	10243	10046	9813	10360	9930	70	3080	100	7400	10	1	70217344	7225	6.12	1.57	12	0.10	1680.00	6568.00	23500	20240701	-56.21	7600	20241210	35.39	11800	-12.80	20250120	8040	27.99	20250102	23500	-56.21	20240701	7600	35.39	20241210	1.66	N	336370	100	70 억	3542611	N	N	253	N	N
49	20250221	091208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10320	40	2	0.39	131105930	12776	4.78	10280	10370	10150	13360	7200	10280	10261.89	5.05	-325	10673	10476	10243	10046	9813	10360	9930	70	3080	100	7400	10	1	70217344	7246	6.14	1.57	12	0.02	1680.00	6568.00	23500	20240701	-56.09	7600	20241210	35.79	11800	-12.54	20250120	8040	28.36	20250102	23500	-56.09	20240701	7600	35.79	20241210	1.66	N	336370	100	70 억	3542611	N	N	253	N	N
50	20250220	161156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10280	-60	5	-0.58	2731328050	266288	76.68	10440	10440	10010	13440	7240	10340	10256.94	5.09	-26545	10633	10486	10263	10116	9893	10560	10190	70	3100	100	7440	10	1	70217344	7218	6.12	1.57	12	0.38	1680.00	6568.00	23500	20240701	-56.26	7600	20241210	35.26	11800	-12.88	20250120	8040	27.86	20250102	23500	-56.26	20240701	7600	35.26	20241210	1.67	N	336370	100	70 억	3572795	N	N	252	N	N
51	20250220	151203	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10270	-70	5	-0.68	2632011110	256623	73.89	10440	10440	10010	13440	7240	10340	10256.33	5.09	-25191	10633	10486	10263	10116	9893	10560	10190	70	3100	100	7440	10	1	70217344	7211	6.11	1.56	12	0.37	1680.00	6568.00	23500	20240701	-56.30	7600	20241210	35.13	11800	-12.97	20250120	8040	27.74	20250102	23500	-56.30	20240701	7600	35.13	20241210	1.67	N	336370	100	70 억	3572795	N	N	3951	N	N
52	20250220	141202	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10230	-110	5	-1.06	2304610560	224704	64.70	10440	10440	10010	13440	7240	10340	10256.21	5.09	-11755	10633	10486	10263	10116	9893	10560	10190	70	3100	100	7440	10	1	70217344	7183	6.09	1.56	12	0.32	1680.00	6568.00	23500	20240701	-56.47	7600	20241210	34.61	11800	-13.31	20250120	8040	27.24	20250102	23500	-56.47	20240701	7600	34.61	20241210	1.67	N	336370	100	70 억	3572795	N	N	3951	N	N
53	20250220	131159	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10230	-110	5	-1.06	1687085380	163904	47.20	10440	10440	10160	13440	7240	10340	10293.13	5.09	-10159	10633	10486	10263	10116	9893	10560	10190	70	3100	100	7440	10	1	70217344	7183	6.09	1.56	12	0.23	1680.00	6568.00	23500	20240701	-56.47	7600	20241210	34.61	11800	-13.31	20250120	8040	27.24	20250102	23500	-56.47	20240701	7600	34.61	20241210	1.67	N	336370	100	70 억	3572795	N	N	3951	N	N
54	20250220	121200	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10240	-100	5	-0.97	1518191350	147368	42.43	10440	10440	10160	13440	7240	10340	10302.04	5.09	-4572	10633	10486	10263	10116	9893	10560	10190	70	3100	100	7440	10	1	70217344	7190	6.10	1.56	12	0.21	1680.00	6568.00	23500	20240701	-56.43	7600	20241210	34.74	11800	-13.22	20250120	8040	27.36	20250102	23500	-56.43	20240701	7600	34.74	20241210	1.67	N	336370	100	70 억	3572795	N	N	3951	N	N
55	20250220	111200	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10310	-30	5	-0.29	1318623150	127927	36.84	10440	10440	10160	13440	7240	10340	10307.62	5.09	-2913	10633	10486	10263	10116	9893	10560	10190	70	3100	100	7440	10	1	70217344	7239	6.14	1.57	12	0.18	1680.00	6568.00	23500	20240701	-56.13	7600	20241210	35.66	11800	-12.63	20250120	8040	28.23	20250102	23500	-56.13	20240701	7600	35.66	20241210	1.67	N	336370	100	70 억	3572795	N	N	3951	N	N
56	20250220	101201	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10220	-120	5	-1.16	1022734620	99109	28.54	10440	10440	10160	13440	7240	10340	10319.29	5.09	-10550	10633	10486	10263	10116	9893	10560	10190	70	3100	100	7440	10	1	70217344	7176	6.08	1.56	12	0.14	1680.00	6568.00	23500	20240701	-56.51	7600	20241210	34.47	11800	-13.39	20250120	8040	27.11	20250102	23500	-56.51	20240701	7600	34.47	20241210	1.67	N	336370	100	70 억	3572795	N	N	3951	N	N
57	20250220	091204	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10370	30	2	0.29	226530150	21958	6.32	10440	10440	10220	13440	7240	10340	10316.52	5.09	-5541	10633	10486	10263	10116	9893	10560	10190	70	3100	100	7440	10	1	70217344	7282	6.17	1.58	12	0.03	1680.00	6568.00	23500	20240701	-55.87	7600	20241210	36.45	11800	-12.12	20250120	8040	28.98	20250102	23500	-55.87	20240701	7600	36.45	20241210	1.67	N	336370	100	70 억	3572795	N	N	3951	N	N
58	20250219	161155	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10340	330	2	3.30	3520848060	341829	126.02	10040	10410	10040	13010	7010	10010	10299.97	5.08	13529	10403	10206	10003	9806	9603	10105	9705	70	3000	100	7200	10	1	70217344	7260	6.15	1.57	12	0.49	1680.00	6568.00	23500	20240701	-56.00	7600	20241210	36.05	11800	-12.37	20250120	8040	28.61	20250102	23500	-56.00	20240701	7600	36.05	20241210	1.67	N	336370	100	70 억	3563895	N	N	3951	N	N
59	20250219	151159	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10350	340	2	3.40	3422146140	332289	122.50	10040	10410	10040	13010	7010	10010	10298.70	5.08	13992	10403	10206	10003	9806	9603	10105	9705	70	3000	100	7200	10	1	70217344	7267	6.16	1.58	12	0.47	1680.00	6568.00	23500	20240701	-55.96	7600	20241210	36.18	11800	-12.29	20250120	8040	28.73	20250102	23500	-55.96	20240701	7600	36.18	20241210	1.67	N	336370	100	70 억	3563895	N	N	1285	N	N
60	20250219	141154	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10360	350	2	3.50	3158294540	306734	113.08	10040	10410	10040	13010	7010	10010	10296.53	5.08	12928	10403	10206	10003	9806	9603	10105	9705	70	3000	100	7200	10	1	70217344	7275	6.17	1.58	12	0.44	1680.00	6568.00	23500	20240701	-55.91	7600	20241210	36.32	11800	-12.20	20250120	8040	28.86	20250102	23500	-55.91	20240701	7600	36.32	20241210	1.67	N	336370	100	70 억	3563895	N	N	1285	N	N
61	20250219	131156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10360	350	2	3.50	2927124160	284341	104.83	10040	10410	10040	13010	7010	10010	10294.41	5.08	15603	10403	10206	10003	9806	9603	10105	9705	70	3000	100	7200	10	1	70217344	7275	6.17	1.58	12	0.40	1680.00	6568.00	23500	20240701	-55.91	7600	20241210	36.32	11800	-12.20	20250120	8040	28.86	20250102	23500	-55.91	20240701	7600	36.32	20241210	1.67	N	336370	100	70 억	3563895	N	N	1285	N	N
62	20250219	121156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10300	290	2	2.90	2549267080	247751	91.34	10040	10410	10040	13010	7010	10010	10289.63	5.08	12295	10403	10206	10003	9806	9603	10105	9705	70	3000	100	7200	10	1	70217344	7232	6.13	1.57	12	0.35	1680.00	6568.00	23500	20240701	-56.17	7600	20241210	35.53	11800	-12.71	20250120	8040	28.11	20250102	23500	-56.17	20240701	7600	35.53	20241210	1.67	N	336370	100	70 억	3563895	N	N	1285	N	N
63	20250219	111156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10330	320	2	3.20	2073216260	201775	74.39	10040	10410	10040	13010	7010	10010	10274.89	5.08	7747	10403	10206	10003	9806	9603	10105	9705	70	3000	100	7200	10	1	70217344	7253	6.15	1.57	12	0.29	1680.00	6568.00	23500	20240701	-56.04	7600	20241210	35.92	11800	-12.46	20250120	8040	28.48	20250102	23500	-56.04	20240701	7600	35.92	20241210	1.67	N	336370	100	70 억	3563895	N	N	1285	N	N
64	20250219	101156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10220	210	2	2.10	861863560	84447	31.13	10040	10280	10040	13010	7010	10010	10205.97	5.08	2926	10403	10206	10003	9806	9603	10105	9705	70	3000	100	7200	10	1	70217344	7176	6.08	1.56	12	0.12	1680.00	6568.00	23500	20240701	-56.51	7600	20241210	34.47	11800	-13.39	20250120	8040	27.11	20250102	23500	-56.51	20240701	7600	34.47	20241210	1.67	N	336370	100	70 억	3563895	N	N	1285	N	N
65	20250219	091158	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10120	110	2	1.10	87276540	8644	3.19	10040	10180	10040	13010	7010	10010	10096.78	5.08	-1233	10403	10206	10003	9806	9603	10105	9705	70	3000	100	7200	10	1	70217344	7106	6.02	1.54	12	0.01	1680.00	6568.00	23500	20240701	-56.94	7600	20241210	33.16	11800	-14.24	20250120	8040	25.87	20250102	23500	-56.94	20240701	7600	33.16	20241210	1.67	N	336370	100	70 억	3563895	N	N	1285	N	N
66	20250218	161151	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10010	-10	5	-0.10	2705002830	269659	79.81	10030	10200	9800	13020	7020	10020	10031.23	5.12	-29968	10473	10246	9873	9646	9273	10360	9760	70	3000	100	7210	10	1	70217344	7029	5.96	1.52	12	0.38	1680.00	6568.00	23500	20240701	-57.40	7600	20241210	31.71	11800	-15.17	20250120	8040	24.50	20250102	23500	-57.40	20240701	7600	31.71	20241210	1.66	N	336370	100	70 억	3593697	N	N	1285	N	N
67	20250218	151153	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10040	20	2	0.20	2593061790	258478	76.50	10030	10200	9800	13020	7020	10020	10032.06	5.12	-30814	10473	10246	9873	9646	9273	10360	9760	70	3000	100	7210	10	1	70217344	7050	5.98	1.53	12	0.37	1680.00	6568.00	23500	20240701	-57.28	7600	20241210	32.11	11800	-14.92	20250120	8040	24.88	20250102	23500	-57.28	20240701	7600	32.11	20241210	1.66	N	336370	100	70 억	3593697	N	N	2904	N	N
68	20250218	141154	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10110	90	2	0.90	2226545790	222098	65.74	10030	10200	9800	13020	7020	10020	10025.07	5.12	-15256	10473	10246	9873	9646	9273	10360	9760	70	3000	100	7210	10	1	70217344	7099	6.02	1.54	12	0.32	1680.00	6568.00	23500	20240701	-56.98	7600	20241210	33.03	11800	-14.32	20250120	8040	25.75	20250102	23500	-56.98	20240701	7600	33.03	20241210	1.66	N	336370	100	70 억	3593697	N	N	2904	N	N
69	20250218	131151	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10180	160	2	1.60	1868388540	186756	55.28	10030	10190	9800	13020	7020	10020	10004.40	5.12	-8628	10473	10246	9873	9646	9273	10360	9760	70	3000	100	7210	10	1	70217344	7148	6.06	1.55	12	0.27	1680.00	6568.00	23500	20240701	-56.68	7600	20241210	33.95	11800	-13.73	20250120	8040	26.62	20250102	23500	-56.68	20240701	7600	33.95	20241210	1.66	N	336370	100	70 억	3593697	N	N	2904	N	N
70	20250218	121154	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10130	110	2	1.10	1515486840	151984	44.98	10030	10190	9800	13020	7020	10020	9971.23	5.12	-7818	10473	10246	9873	9646	9273	10360	9760	70	3000	100	7210	10	1	70217344	7113	6.03	1.54	12	0.22	1680.00	6568.00	23500	20240701	-56.89	7600	20241210	33.29	11800	-14.15	20250120	8040	26.00	20250102	23500	-56.89	20240701	7600	33.29	20241210	1.66	N	336370	100	70 억	3593697	N	N	2904	N	N
71	20250218	111151	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9930	-90	5	-0.90	1003576790	101201	29.95	10030	10030	9800	13020	7020	10020	9916.28	5.12	-16549	10473	10246	9873	9646	9273	10360	9760	70	3000	100	7210	10	1	70217344	6973	5.91	1.51	12	0.14	1680.00	6568.00	23500	20240701	-57.74	7600	20241210	30.66	11800	-15.85	20250120	8040	23.51	20250102	23500	-57.74	20240701	7600	30.66	20241210	1.66	N	336370	100	70 억	3593697	N	N	2904	N	N
72	20250218	101151	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9870	-150	5	-1.50	799353410	80575	23.85	10030	10030	9800	13020	7020	10020	9920.14	5.12	-12631	10473	10246	9873	9646	9273	10360	9760	70	3000	100	7210	10	1	70217344	6930	5.88	1.50	12	0.11	1680.00	6568.00	23500	20240701	-58.00	7600	20241210	29.87	11800	-16.36	20250120	8040	22.76	20250102	23500	-58.00	20240701	7600	29.87	20241210	1.66	N	336370	100	70 억	3593697	N	N	2904	N	N
73	20250218	091154	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9960	-60	5	-0.60	289866730	29094	8.61	10030	10030	9910	13020	7020	10020	9962.35	5.12	-4214	10473	10246	9873	9646	9273	10360	9760	70	3000	100	7210	10	1	70217344	6994	5.93	1.52	12	0.04	1680.00	6568.00	23500	20240701	-57.62	7600	20241210	31.05	11800	-15.59	20250120	8040	23.88	20250102	23500	-57.62	20240701	7600	31.05	20241210	1.66	N	336370	100	70 억	3593697	N	N	2904	N	N
74	20250217	161151	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10020	420	2	4.38	3315148930	334615	174.47	9590	10100	9500	12480	6720	9600	9907.05	5.09	40587	9940	9770	9640	9470	9340	9705	9405	70	2880	100	6910	10	1	70217344	7036	5.96	1.53	12	0.48	1680.00	6568.00	23500	20240701	-57.36	7600	20241210	31.84	11800	-15.08	20250120	8040	24.63	20250102	23500	-57.36	20240701	7600	31.84	20241210	1.67	N	336370	100	70 억	3574292	N	N	2904	N	N
75	20250217	151149	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10020	420	2	4.38	3154918990	318632	166.14	9590	10100	9500	12480	6720	9600	9901.45	5.09	42713	9940	9770	9640	9470	9340	9705	9405	70	2880	100	6910	10	1	70217344	7036	5.96	1.53	12	0.45	1680.00	6568.00	23500	20240701	-57.36	7600	20241210	31.84	11800	-15.08	20250120	8040	24.63	20250102	23500	-57.36	20240701	7600	31.84	20241210	1.67	N	336370	100	70 억	3574292	N	N	219	N	N
76	20250217	141147	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9990	390	2	4.06	2762592840	279377	145.67	9590	10100	9500	12480	6720	9600	9888.40	5.09	43384	9940	9770	9640	9470	9340	9705	9405	70	2880	100	6910	10	1	70217344	7015	5.95	1.52	12	0.40	1680.00	6568.00	23500	20240701	-57.49	7600	20241210	31.45	11800	-15.34	20250120	8040	24.25	20250102	23500	-57.49	20240701	7600	31.45	20241210	1.67	N	336370	100	70 억	3574292	N	N	219	N	N
77	20250217	131153	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9950	350	2	3.65	2169723760	220215	114.82	9590	10030	9500	12480	6720	9600	9852.75	5.09	28123	9940	9770	9640	9470	9340	9705	9405	70	2880	100	6910	10	1	70217344	6987	5.92	1.51	12	0.31	1680.00	6568.00	23500	20240701	-57.66	7600	20241210	30.92	11800	-15.68	20250120	8040	23.76	20250102	23500	-57.66	20240701	7600	30.92	20241210	1.67	N	336370	100	70 억	3574292	N	N	219	N	N
78	20250217	121152	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9920	320	2	3.33	1923279570	195360	101.86	9590	10030	9500	12480	6720	9600	9844.80	5.09	25568	9940	9770	9640	9470	9340	9705	9405	70	2880	100	6910	10	1	70217344	6966	5.90	1.51	12	0.28	1680.00	6568.00	23500	20240701	-57.79	7600	20241210	30.53	11800	-15.93	20250120	8040	23.38	20250102	23500	-57.79	20240701	7600	30.53	20241210	1.67	N	336370	100	70 억	3574292	N	N	219	N	N
79	20250217	111150	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9940	340	2	3.54	1168073030	119685	62.41	9590	9940	9500	12480	6720	9600	9759.56	5.09	19713	9940	9770	9640	9470	9340	9705	9405	70	2880	100	6910	10	1	70217344	6980	5.92	1.51	12	0.17	1680.00	6568.00	23500	20240701	-57.70	7600	20241210	30.79	11800	-15.76	20250120	8040	23.63	20250102	23500	-57.70	20240701	7600	30.79	20241210	1.67	N	336370	100	70 억	3574292	N	N	219	N	N
80	20250217	101147	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9780	180	2	1.88	556933390	57627	30.05	9590	9820	9500	12480	6720	9600	9664.45	5.09	6896	9940	9770	9640	9470	9340	9705	9405	70	2880	100	6910	10	1	70217344	6867	5.82	1.49	12	0.08	1680.00	6568.00	23500	20240701	-58.38	7600	20241210	28.68	11800	-17.12	20250120	8040	21.64	20250102	23500	-58.38	20240701	7600	28.68	20241210	1.67	N	336370	100	70 억	3574292	N	N	219	N	N
81	20250217	091149	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9620	20	2	0.21	108583280	11309	5.90	9590	9730	9500	12480	6720	9600	9601.49	5.09	1053	9940	9770	9640	9470	9340	9705	9405	70	2880	100	6910	10	1	70217344	6755	5.73	1.46	12	0.02	1680.00	6568.00	23500	20240701	-59.06	7600	20241210	26.58	11800	-18.47	20250120	8040	19.65	20250102	23500	-59.06	20240701	7600	26.58	20241210	1.67	N	336370	100	70 억	3574292	N	N	219	N	N
82	20250214	161142	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9600	30	2	0.31	1842010320	190808	111.19	9750	9810	9510	12440	6700	9570	9653.83	5.09	-4288	9783	9676	9493	9386	9203	9730	9440	70	2870	100	6890	10	1	70217344	6741	5.71	1.46	12	0.27	1680.00	6568.00	23500	20240701	-59.15	7600	20241210	26.32	11800	-18.64	20250120	8040	19.40	20250102	23500	-59.15	20240701	7600	26.32	20241210	1.66	N	336370	100	70 억	3576027	N	N	219	N	N
83	20250214	151141	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9600	30	2	0.31	1763840390	182651	106.44	9750	9810	9510	12440	6700	9570	9656.89	5.09	-1997	9783	9676	9493	9386	9203	9730	9440	70	2870	100	6890	10	1	70217344	6741	5.71	1.46	12	0.26	1680.00	6568.00	23500	20240701	-59.15	7600	20241210	26.32	11800	-18.64	20250120	8040	19.40	20250102	23500	-59.15	20240701	7600	26.32	20241210	1.66	N	336370	100	70 억	3576027	N	N	3848	N	N
84	20250214	141142	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9690	120	2	1.25	1522811780	157634	91.86	9750	9810	9510	12440	6700	9570	9660.43	5.09	2953	9783	9676	9493	9386	9203	9730	9440	70	2870	100	6890	10	1	70217344	6804	5.77	1.48	12	0.22	1680.00	6568.00	23500	20240701	-58.77	7600	20241210	27.50	11800	-17.88	20250120	8040	20.52	20250102	23500	-58.77	20240701	7600	27.50	20241210	1.66	N	336370	100	70 억	3576027	N	N	3848	N	N
85	20250214	131145	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9800	230	2	2.40	1367613200	141673	82.56	9750	9810	9510	12440	6700	9570	9653.31	5.09	6383	9783	9676	9493	9386	9203	9730	9440	70	2870	100	6890	10	1	70217344	6881	5.83	1.49	12	0.20	1680.00	6568.00	23500	20240701	-58.30	7600	20241210	28.95	11800	-16.95	20250120	8040	21.89	20250102	23500	-58.30	20240701	7600	28.95	20241210	1.66	N	336370	100	70 억	3576027	N	N	3848	N	N
86	20250214	121141	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9710	140	2	1.46	1147032010	119055	69.38	9750	9760	9510	12440	6700	9570	9634.47	5.09	1055	9783	9676	9493	9386	9203	9730	9440	70	2870	100	6890	10	1	70217344	6818	5.78	1.48	12	0.17	1680.00	6568.00	23500	20240701	-58.68	7600	20241210	27.76	11800	-17.71	20250120	8040	20.77	20250102	23500	-58.68	20240701	7600	27.76	20241210	1.66	N	336370	100	70 억	3576027	N	N	3848	N	N
87	20250214	111138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9630	60	2	0.63	780947670	81329	47.39	9750	9750	9510	12440	6700	9570	9602.33	5.09	-12561	9783	9676	9493	9386	9203	9730	9440	70	2870	100	6890	10	1	70217344	6762	5.73	1.47	12	0.12	1680.00	6568.00	23500	20240701	-59.02	7600	20241210	26.71	11800	-18.39	20250120	8040	19.78	20250102	23500	-59.02	20240701	7600	26.71	20241210	1.66	N	336370	100	70 억	3576027	N	N	3848	N	N
88	20250214	101138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9570	0	3	0.00	606897640	63149	36.80	9750	9750	9530	12440	6700	9570	9610.57	5.09	-11891	9783	9676	9493	9386	9203	9730	9440	70	2870	100	6890	10	1	70217344	6720	5.70	1.46	12	0.09	1680.00	6568.00	23500	20240701	-59.28	7600	20241210	25.92	11800	-18.90	20250120	8040	19.03	20250102	23500	-59.28	20240701	7600	25.92	20241210	1.66	N	336370	100	70 억	3576027	N	N	3848	N	N
89	20250214	091143	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9670	100	2	1.04	214481780	22218	12.95	9750	9750	9580	12440	6700	9570	9653.51	5.09	46	9783	9676	9493	9386	9203	9730	9440	70	2870	100	6890	10	1	70217344	6790	5.76	1.47	12	0.03	1680.00	6568.00	23500	20240701	-58.85	7600	20241210	27.24	11800	-18.05	20250120	8040	20.27	20250102	23500	-58.85	20240701	7600	27.24	20241210	1.66	N	336370	100	70 억	3576027	N	N	3848	N	N
90	20250213	161132	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9570	210	2	2.24	1617158710	170851	83.91	9380	9600	9310	12160	6560	9360	9465.14	5.07	19928	9980	9670	9460	9150	8940	9565	9045	70	2800	100	6730	10	1	70217344	6720	5.70	1.46	12	0.24	1680.00	6568.00	23500	20240701	-59.28	7600	20241210	25.92	11800	-18.90	20250120	8040	19.03	20250102	23500	-59.28	20240701	7600	25.92	20241210	1.62	N	336370	100	70 억	3559737	N	N	3848	N	N
91	20250213	151133	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9580	220	2	2.35	1489574370	157524	77.37	9380	9600	9310	12160	6560	9360	9456.17	5.07	20415	9980	9670	9460	9150	8940	9565	9045	70	2800	100	6730	10	1	70217344	6727	5.70	1.46	12	0.22	1680.00	6568.00	23500	20240701	-59.23	7600	20241210	26.05	11800	-18.81	20250120	8040	19.15	20250102	23500	-59.23	20240701	7600	26.05	20241210	1.62	N	336370	100	70 억	3559737	N	N	1301	N	N
92	20250213	141130	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9500	140	2	1.50	1164493930	123374	60.60	9380	9570	9310	12160	6560	9360	9438.73	5.07	9875	9980	9670	9460	9150	8940	9565	9045	70	2800	100	6730	10	1	70217344	6671	5.65	1.45	12	0.18	1680.00	6568.00	23500	20240701	-59.57	7600	20241210	25.00	11800	-19.49	20250120	8040	18.16	20250102	23500	-59.57	20240701	7600	25.00	20241210	1.62	N	336370	100	70 억	3559737	N	N	1301	N	N
93	20250213	131131	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9450	90	2	0.96	1027976900	108979	53.53	9380	9570	9310	12160	6560	9360	9432.80	5.07	5569	9980	9670	9460	9150	8940	9565	9045	70	2800	100	6730	10	1	70217344	6636	5.62	1.44	12	0.16	1680.00	6568.00	23500	20240701	-59.79	7600	20241210	24.34	11800	-19.92	20250120	8040	17.54	20250102	23500	-59.79	20240701	7600	24.34	20241210	1.62	N	336370	100	70 억	3559737	N	N	1301	N	N
94	20250213	121130	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9420	60	2	0.64	889690150	94326	46.33	9380	9570	9310	12160	6560	9360	9432.08	5.07	1598	9980	9670	9460	9150	8940	9565	9045	70	2800	100	6730	10	1	70217344	6614	5.61	1.43	12	0.13	1680.00	6568.00	23500	20240701	-59.91	7600	20241210	23.95	11800	-20.17	20250120	8040	17.16	20250102	23500	-59.91	20240701	7600	23.95	20241210	1.62	N	336370	100	70 억	3559737	N	N	1301	N	N
95	20250213	111129	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9370	10	2	0.11	730511380	77418	38.02	9380	9570	9310	12160	6560	9360	9435.94	5.07	-3864	9980	9670	9460	9150	8940	9565	9045	70	2800	100	6730	10	1	70217344	6579	5.58	1.43	12	0.11	1680.00	6568.00	23500	20240701	-60.13	7600	20241210	23.29	11800	-20.59	20250120	8040	16.54	20250102	23500	-60.13	20240701	7600	23.29	20241210	1.62	N	336370	100	70 억	3559737	N	N	1301	N	N
96	20250213	101130	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9480	120	2	1.28	581725490	61567	30.24	9380	9570	9310	12160	6560	9360	9448.66	5.07	-2793	9980	9670	9460	9150	8940	9565	9045	70	2800	100	6730	10	1	70217344	6657	5.64	1.44	12	0.09	1680.00	6568.00	23500	20240701	-59.66	7600	20241210	24.74	11800	-19.66	20250120	8040	17.91	20250102	23500	-59.66	20240701	7600	24.74	20241210	1.62	N	336370	100	70 억	3559737	N	N	1301	N	N
97	20250213	091124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9490	130	2	1.39	214965980	22610	11.10	9380	9570	9380	12160	6560	9360	9507.56	5.07	5989	9980	9670	9460	9150	8940	9565	9045	70	2800	100	6730	10	1	70217344	6664	5.65	1.44	12	0.03	1680.00	6568.00	23500	20240701	-59.62	7600	20241210	24.87	11800	-19.58	20250120	8040	18.03	20250102	23500	-59.62	20240701	7600	24.87	20241210	1.62	N	336370	100	70 억	3559737	N	N	1301	N	N
98	20250212	161122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9360	-170	5	-1.78	1918138630	202957	120.61	9550	9770	9250	12380	6680	9530	9450.96	5.16	-43824	9790	9660	9530	9400	9270	9595	9335	70	2850	100	6860	10	1	70217344	6572	5.57	1.43	12	0.29	1680.00	6568.00	23500	20240701	-60.17	7600	20241210	23.16	11800	-20.68	20250120	8040	16.42	20250102	23500	-60.17	20240701	7600	23.16	20241210	1.65	N	336370	100	70 억	3622906	N	N	1301	N	N
99	20250212	151120	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9290	-240	5	-2.52	1784024200	188545	112.05	9550	9770	9250	12380	6680	9530	9462.05	5.16	-42517	9790	9660	9530	9400	9270	9595	9335	70	2850	100	6860	10	1	70217344	6523	5.53	1.41	12	0.27	1680.00	6568.00	23500	20240701	-60.47	7600	20241210	22.24	11800	-21.27	20250120	8040	15.55	20250102	23500	-60.47	20240701	7600	22.24	20241210	1.65	N	336370	100	70 억	3622906	N	N	3194	N	N
100	20250212	141122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9290	-240	5	-2.52	1552769080	163677	97.27	9550	9770	9250	12380	6680	9530	9486.78	5.16	-39053	9790	9660	9530	9400	9270	9595	9335	70	2850	100	6860	10	1	70217344	6523	5.53	1.41	12	0.23	1680.00	6568.00	23500	20240701	-60.47	7600	20241210	22.24	11800	-21.27	20250120	8040	15.55	20250102	23500	-60.47	20240701	7600	22.24	20241210	1.65	N	336370	100	70 억	3622906	N	N	3194	N	N
101	20250212	131125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9310	-220	5	-2.31	1453223050	152968	90.91	9550	9770	9250	12380	6680	9530	9500.17	5.16	-39113	9790	9660	9530	9400	9270	9595	9335	70	2850	100	6860	10	1	70217344	6537	5.54	1.42	12	0.22	1680.00	6568.00	23500	20240701	-60.38	7600	20241210	22.50	11800	-21.10	20250120	8040	15.80	20250102	23500	-60.38	20240701	7600	22.50	20241210	1.65	N	336370	100	70 억	3622906	N	N	3194	N	N
102	20250212	121121	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9380	-150	5	-1.57	1162009280	121740	72.35	9550	9770	9340	12380	6680	9530	9545.01	5.16	-33859	9790	9660	9530	9400	9270	9595	9335	70	2850	100	6860	10	1	70217344	6586	5.58	1.43	12	0.17	1680.00	6568.00	23500	20240701	-60.09	7600	20241210	23.42	11800	-20.51	20250120	8040	16.67	20250102	23500	-60.09	20240701	7600	23.42	20241210	1.65	N	336370	100	70 억	3622906	N	N	3194	N	N
103	20250212	111120	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9440	-90	5	-0.94	1015505650	106181	63.10	9550	9770	9340	12380	6680	9530	9563.92	5.16	-29777	9790	9660	9530	9400	9270	9595	9335	70	2850	100	6860	10	1	70217344	6629	5.62	1.44	12	0.15	1680.00	6568.00	23500	20240701	-59.83	7600	20241210	24.21	11800	-20.00	20250120	8040	17.41	20250102	23500	-59.83	20240701	7600	24.21	20241210	1.65	N	336370	100	70 억	3622906	N	N	3194	N	N
104	20250212	101114	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9540	10	2	0.10	759240830	79227	47.08	9550	9770	9340	12380	6680	9530	9583.12	5.16	-19945	9790	9660	9530	9400	9270	9595	9335	70	2850	100	6860	10	1	70217344	6699	5.68	1.45	12	0.11	1680.00	6568.00	23500	20240701	-59.40	7600	20241210	25.53	11800	-19.15	20250120	8040	18.66	20250102	23500	-59.40	20240701	7600	25.53	20241210	1.65	N	336370	100	70 억	3622906	N	N	3194	N	N
105	20250212	091036	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9350	-180	5	-1.89	149364890	15791	9.38	9550	9650	9340	12380	6680	9530	9458.78	5.16	-5943	9790	9660	9530	9400	9270	9595	9335	70	2850	100	6860	10	1	70217344	6565	5.57	1.42	12	0.02	1680.00	6568.00	23500	20240701	-60.21	7600	20241210	23.03	11800	-20.76	20250120	8040	16.29	20250102	23500	-60.21	20240701	7600	23.03	20241210	1.65	N	336370	100	70 억	3622906	N	N	3194	N	N
106	20250211	161124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9530	-100	5	-1.04	1594091440	167481	51.66	9650	9660	9400	12510	6750	9630	9517.96	5.21	-34142	10156	9892	9386	9122	8616	10025	9255	70	2880	100	6930	10	1	70217344	6692	5.67	1.45	12	0.24	1680.00	6568.00	23500	20240701	-59.45	7600	20241210	25.39	11800	-19.24	20250120	8040	18.53	20250102	23500	-59.45	20240701	7600	25.39	20241210	1.65	N	336370	100	70 억	3655500	N	N	3194	N	N
107	20250211	151125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9550	-80	5	-0.83	1499568160	157561	48.60	9650	9660	9400	12510	6750	9630	9517.31	5.21	-33587	10156	9892	9386	9122	8616	10025	9255	70	2880	100	6930	10	1	70217344	6706	5.68	1.45	12	0.22	1680.00	6568.00	23500	20240701	-59.36	7600	20241210	25.66	11800	-19.07	20250120	8040	18.78	20250102	23500	-59.36	20240701	7600	25.66	20241210	1.65	N	336370	100	70 억	3655500	N	N	2241	N	N
108	20250211	141124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9600	-30	5	-0.31	1283052070	134958	41.63	9650	9660	9400	12510	6750	9630	9506.96	5.21	-22850	10156	9892	9386	9122	8616	10025	9255	70	2880	100	6930	10	1	70217344	6741	5.71	1.46	12	0.19	1680.00	6568.00	23500	20240701	-59.15	7600	20241210	26.32	11800	-18.64	20250120	8040	19.40	20250102	23500	-59.15	20240701	7600	26.32	20241210	1.65	N	336370	100	70 억	3655500	N	N	2241	N	N
109	20250211	131124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9520	-110	5	-1.14	1080936130	113762	35.09	9650	9660	9400	12510	6750	9630	9501.62	5.21	-27596	10156	9892	9386	9122	8616	10025	9255	70	2880	100	6930	10	1	70217344	6685	5.67	1.45	12	0.16	1680.00	6568.00	23500	20240701	-59.49	7600	20241210	25.26	11800	-19.32	20250120	8040	18.41	20250102	23500	-59.49	20240701	7600	25.26	20241210	1.65	N	336370	100	70 억	3655500	N	N	2241	N	N
110	20250211	121122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9490	-140	5	-1.45	947510620	99716	30.76	9650	9660	9400	12510	6750	9630	9501.96	5.21	-26669	10156	9892	9386	9122	8616	10025	9255	70	2880	100	6930	10	1	70217344	6664	5.65	1.44	12	0.14	1680.00	6568.00	23500	20240701	-59.62	7600	20241210	24.87	11800	-19.58	20250120	8040	18.03	20250102	23500	-59.62	20240701	7600	24.87	20241210	1.65	N	336370	100	70 억	3655500	N	N	2241	N	N
111	20250211	111124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9480	-150	5	-1.56	782046150	82273	25.38	9650	9660	9400	12510	6750	9630	9505.35	5.21	-24654	10156	9892	9386	9122	8616	10025	9255	70	2880	100	6930	10	1	70217344	6657	5.64	1.44	12	0.12	1680.00	6568.00	23500	20240701	-59.66	7600	20241210	24.74	11800	-19.66	20250120	8040	17.91	20250102	23500	-59.66	20240701	7600	24.74	20241210	1.65	N	336370	100	70 억	3655500	N	N	2241	N	N
112	20250211	101123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9550	-80	5	-0.83	584606350	61509	18.97	9650	9660	9400	12510	6750	9630	9504.20	5.21	-19302	10156	9892	9386	9122	8616	10025	9255	70	2880	100	6930	10	1	70217344	6706	5.68	1.45	12	0.09	1680.00	6568.00	23500	20240701	-59.36	7600	20241210	25.66	11800	-19.07	20250120	8040	18.78	20250102	23500	-59.36	20240701	7600	25.66	20241210	1.65	N	336370	100	70 억	3655500	N	N	2241	N	N
113	20250211	091129	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9500	-130	5	-1.35	230165210	24295	7.49	9650	9660	9400	12510	6750	9630	9473.12	5.21	-6964	10156	9892	9386	9122	8616	10025	9255	70	2880	100	6930	10	1	70217344	6671	5.65	1.45	12	0.03	1680.00	6568.00	23500	20240701	-59.57	7600	20241210	25.00	11800	-19.49	20250120	8040	18.16	20250102	23500	-59.57	20240701	7600	25.00	20241210	1.65	N	336370	100	70 억	3655500	N	N	2241	N	N
114	20250210	161116	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9630	400	2	4.33	3008270980	320529	132.63	9140	9650	8880	11990	6470	9230	9385.28	5.12	64715	9796	9512	9086	8802	8376	9300	8590	70	2760	100	6640	10	1	70217344	6762	5.73	1.47	12	0.46	1680.00	6568.00	23500	20240701	-59.02	7600	20241210	26.71	11800	-18.39	20250120	8040	19.78	20250102	23500	-59.02	20240701	7600	26.71	20241210	1.63	N	336370	100	70 억	3594394	N	N	2224	N	N
115	20250210	151116	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9650	420	2	4.55	2863421590	305489	126.41	9140	9650	8880	11990	6470	9230	9373.36	5.12	67992	9796	9512	9086	8802	8376	9300	8590	70	2760	100	6640	10	1	70217344	6776	5.74	1.47	12	0.44	1680.00	6568.00	23500	20240701	-58.94	7600	20241210	26.97	11800	-18.22	20250120	8040	20.02	20250102	23500	-58.94	20240701	7600	26.97	20241210	1.63	N	336370	100	70 억	3594394	N	N	547	N	N
116	20250210	141115	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9610	380	2	4.12	2403950760	257602	106.59	9140	9620	8880	11990	6470	9230	9332.14	5.12	63050	9796	9512	9086	8802	8376	9300	8590	70	2760	100	6640	10	1	70217344	6748	5.72	1.46	12	0.37	1680.00	6568.00	23500	20240701	-59.11	7600	20241210	26.45	11800	-18.56	20250120	8040	19.53	20250102	23500	-59.11	20240701	7600	26.45	20241210	1.63	N	336370	100	70 억	3594394	N	N	547	N	N
117	20250210	131118	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9560	330	2	3.58	1892718620	204164	84.48	9140	9590	8880	11990	6470	9230	9270.63	5.12	37088	9796	9512	9086	8802	8376	9300	8590	70	2760	100	6640	10	1	70217344	6713	5.69	1.46	12	0.29	1680.00	6568.00	23500	20240701	-59.32	7600	20241210	25.79	11800	-18.98	20250120	8040	18.91	20250102	23500	-59.32	20240701	7600	25.79	20241210	1.63	N	336370	100	70 억	3594394	N	N	547	N	N
118	20250210	121112	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9540	310	2	3.36	1535976460	166754	69.00	9140	9570	8880	11990	6470	9230	9211.00	5.12	25225	9796	9512	9086	8802	8376	9300	8590	70	2760	100	6640	10	1	70217344	6699	5.68	1.45	12	0.24	1680.00	6568.00	23500	20240701	-59.40	7600	20241210	25.53	11800	-19.15	20250120	8040	18.66	20250102	23500	-59.40	20240701	7600	25.53	20241210	1.63	N	336370	100	70 억	3594394	N	N	547	N	N
119	20250210	111109	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9300	70	2	0.76	991322250	109228	45.20	9140	9420	8880	11990	6470	9230	9075.35	5.12	14982	9796	9512	9086	8802	8376	9300	8590	70	2760	100	6640	10	1	70217344	6530	5.54	1.42	12	0.16	1680.00	6568.00	23500	20240701	-60.43	7600	20241210	22.37	11800	-21.19	20250120	8040	15.67	20250102	23500	-60.43	20240701	7600	22.37	20241210	1.63	N	336370	100	70 억	3594394	N	N	547	N	N
120	20250210	101108	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9110	-120	5	-1.30	626450560	69816	28.89	9140	9170	8880	11990	6470	9230	8971.94	5.12	1721	9796	9512	9086	8802	8376	9300	8590	70	2760	100	6640	10	1	70217344	6397	5.42	1.39	12	0.10	1680.00	6568.00	23500	20240701	-61.23	7600	20241210	19.87	11800	-22.80	20250120	8040	13.31	20250102	23500	-61.23	20240701	7600	19.87	20241210	1.63	N	336370	100	70 억	3594394	N	N	547	N	N
121	20250210	091106	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8960	-270	5	-2.93	201929240	22471	9.30	9140	9170	8880	11990	6470	9230	8983.42	5.12	-4138	9796	9512	9086	8802	8376	9300	8590	70	2760	100	6640	10	1	70217344	6291	5.33	1.36	12	0.03	1680.00	6568.00	23500	20240701	-61.87	7600	20241210	17.89	11800	-24.07	20250120	8040	11.44	20250102	23500	-61.87	20240701	7600	17.89	20241210	1.63	N	336370	100	70 억	3594394	N	N	547	N	N
122	20250207	161055	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9230	-150	5	-1.60	2185774590	238717	94.26	9300	9370	8660	12190	6570	9380	9156.22	5.16	-14607	9606	9492	9296	9182	8986	9550	9240	70	2810	100	6750	10	1	70217344	6481	5.49	1.41	12	0.34	1680.00	6568.00	23500	20240701	-60.72	7600	20241210	21.45	11800	-21.78	20250120	8040	14.80	20250102	23500	-60.72	20240701	7600	21.45	20241210	1.64	N	336370	100	70 억	3625712	N	N	547	N	N
123	20250207	151057	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9250	-130	5	-1.39	2098272290	229238	90.52	9300	9370	8660	12190	6570	9380	9153.25	5.16	-13478	9606	9492	9296	9182	8986	9550	9240	70	2810	100	6750	10	1	70217344	6495	5.51	1.41	12	0.33	1680.00	6568.00	23500	20240701	-60.64	7600	20241210	21.71	11800	-21.61	20250120	8040	15.05	20250102	23500	-60.64	20240701	7600	21.71	20241210	1.64	N	336370	100	70 억	3625712	N	N	237	N	N
124	20250207	141057	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9290	-90	5	-0.96	1896901130	207525	81.94	9300	9370	8660	12190	6570	9380	9140.59	5.16	-13015	9606	9492	9296	9182	8986	9550	9240	70	2810	100	6750	10	1	70217344	6523	5.53	1.41	12	0.30	1680.00	6568.00	23500	20240701	-60.47	7600	20241210	22.24	11800	-21.27	20250120	8040	15.55	20250102	23500	-60.47	20240701	7600	22.24	20241210	1.64	N	336370	100	70 억	3625712	N	N	237	N	N
125	20250207	131055	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9200	-180	5	-1.92	1676123090	183655	72.52	9300	9370	8660	12190	6570	9380	9126.48	5.16	-19073	9606	9492	9296	9182	8986	9550	9240	70	2810	100	6750	10	1	70217344	6460	5.48	1.40	12	0.26	1680.00	6568.00	23500	20240701	-60.85	7600	20241210	21.05	11800	-22.03	20250120	8040	14.43	20250102	23500	-60.85	20240701	7600	21.05	20241210	1.64	N	336370	100	70 억	3625712	N	N	237	N	N
126	20250207	121053	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9220	-160	5	-1.71	1524279630	167160	66.00	9300	9370	8660	12190	6570	9380	9118.69	5.16	-18119	9606	9492	9296	9182	8986	9550	9240	70	2810	100	6750	10	1	70217344	6474	5.49	1.40	12	0.24	1680.00	6568.00	23500	20240701	-60.77	7600	20241210	21.32	11800	-21.86	20250120	8040	14.68	20250102	23500	-60.77	20240701	7600	21.32	20241210	1.64	N	336370	100	70 억	3625712	N	N	237	N	N
127	20250207	111052	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9150	-230	5	-2.45	1298410070	142491	56.26	9300	9370	8660	12190	6570	9380	9112.23	5.16	-25076	9606	9492	9296	9182	8986	9550	9240	70	2810	100	6750	10	1	70217344	6425	5.45	1.39	12	0.20	1680.00	6568.00	23500	20240701	-61.06	7600	20241210	20.39	11800	-22.46	20250120	8040	13.81	20250102	23500	-61.06	20240701	7600	20.39	20241210	1.64	N	336370	100	70 억	3625712	N	N	237	N	N
128	20250207	101056	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9070	-310	5	-3.30	1128005780	123796	48.88	9300	9370	8660	12190	6570	9380	9111.81	5.16	-27902	9606	9492	9296	9182	8986	9550	9240	70	2810	100	6750	10	1	70217344	6369	5.40	1.38	12	0.18	1680.00	6568.00	23500	20240701	-61.40	7600	20241210	19.34	11800	-23.14	20250120	8040	12.81	20250102	23500	-61.40	20240701	7600	19.34	20241210	1.64	N	336370	100	70 억	3625712	N	N	237	N	N
129	20250207	091103	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9150	-230	5	-2.45	535913530	59085	23.33	9300	9370	8660	12190	6570	9380	9070.21	5.16	-7715	9606	9492	9296	9182	8986	9550	9240	70	2810	100	6750	10	1	70217344	6425	5.45	1.39	12	0.08	1680.00	6568.00	23500	20240701	-61.06	7600	20241210	20.39	11800	-22.46	20250120	8040	13.81	20250102	23500	-61.06	20240701	7600	20.39	20241210	1.64	N	336370	100	70 억	3625712	N	N	237	N	N
130	20250206	161029	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9380	220	2	2.40	2317253130	250990	121.02	9190	9410	9100	11900	6420	9160	9232.07	5.23	-3132	9440	9300	9080	8940	8720	9370	9010	70	2740	100	6590	10	1	70217344	6586	5.58	1.43	12	0.36	1680.00	6568.00	23500	20240701	-60.09	7600	20241210	23.42	11800	-20.51	20250120	8040	16.67	20250102	23500	-60.09	20240701	7600	23.42	20241210	1.70	N	336370	100	70 억	3672233	N	N	237	N	N
131	20250206	151033	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9240	80	2	0.87	2188693570	237217	114.37	9190	9410	9100	11900	6420	9160	9226.55	5.23	-6705	9440	9300	9080	8940	8720	9370	9010	70	2740	100	6590	10	1	70217344	6488	5.50	1.41	12	0.34	1680.00	6568.00	23500	20240701	-60.68	7600	20241210	21.58	11800	-21.69	20250120	8040	14.93	20250102	23500	-60.68	20240701	7600	21.58	20241210	1.70	N	336370	100	70 억	3672233	N	N	2341	N	N
132	20250206	141032	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9270	110	2	1.20	1867950160	202534	97.65	9190	9410	9100	11900	6420	9160	9222.90	5.23	-14782	9440	9300	9080	8940	8720	9370	9010	70	2740	100	6590	10	1	70217344	6509	5.52	1.41	12	0.29	1680.00	6568.00	23500	20240701	-60.55	7600	20241210	21.97	11800	-21.44	20250120	8040	15.30	20250102	23500	-60.55	20240701	7600	21.97	20241210	1.70	N	336370	100	70 억	3672233	N	N	2341	N	N
133	20250206	131030	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9300	140	2	1.53	1373792400	149487	72.08	9190	9340	9100	11900	6420	9160	9190.05	5.23	-22797	9440	9300	9080	8940	8720	9370	9010	70	2740	100	6590	10	1	70217344	6530	5.54	1.42	12	0.21	1680.00	6568.00	23500	20240701	-60.43	7600	20241210	22.37	11800	-21.19	20250120	8040	15.67	20250102	23500	-60.43	20240701	7600	22.37	20241210	1.70	N	336370	100	70 억	3672233	N	N	2341	N	N
134	20250206	121027	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9300	140	2	1.53	1145936180	124906	60.22	9190	9340	9100	11900	6420	9160	9174.39	5.23	-21229	9440	9300	9080	8940	8720	9370	9010	70	2740	100	6590	10	1	70217344	6530	5.54	1.42	12	0.18	1680.00	6568.00	23500	20240701	-60.43	7600	20241210	22.37	11800	-21.19	20250120	8040	15.67	20250102	23500	-60.43	20240701	7600	22.37	20241210	1.70	N	336370	100	70 억	3672233	N	N	2341	N	N
135	20250206	111022	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9130	-30	5	-0.33	851161390	92988	44.83	9190	9280	9100	11900	6420	9160	9153.45	5.23	-22731	9440	9300	9080	8940	8720	9370	9010	70	2740	100	6590	10	1	70217344	6411	5.43	1.39	12	0.13	1680.00	6568.00	23500	20240701	-61.15	7600	20241210	20.13	11800	-22.63	20250120	8040	13.56	20250102	23500	-61.15	20240701	7600	20.13	20241210	1.70	N	336370	100	70 억	3672233	N	N	2341	N	N
136	20250206	101023	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9120	-40	5	-0.44	616529830	67277	32.44	9190	9280	9100	11900	6420	9160	9164.05	5.23	-24514	9440	9300	9080	8940	8720	9370	9010	70	2740	100	6590	10	1	70217344	6404	5.43	1.39	12	0.10	1680.00	6568.00	23500	20240701	-61.19	7600	20241210	20.00	11800	-22.71	20250120	8040	13.43	20250102	23500	-61.19	20240701	7600	20.00	20241210	1.70	N	336370	100	70 억	3672233	N	N	2341	N	N
137	20250206	091035	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9150	-10	5	-0.11	300370180	32645	15.74	9190	9280	9140	11900	6420	9160	9201.11	5.23	-18707	9440	9300	9080	8940	8720	9370	9010	70	2740	100	6590	10	1	70217344	6425	5.45	1.39	12	0.05	1680.00	6568.00	23500	20240701	-61.06	7600	20241210	20.39	11800	-22.46	20250120	8040	13.81	20250102	23500	-61.06	20240701	7600	20.39	20241210	1.70	N	336370	100	70 억	3672233	N	N	2341	N	N
138	20250205	161018	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9160	340	2	3.85	1879963520	205581	66.03	8860	9220	8860	11460	6180	8820	9144.60	5.19	28712	9340	9080	8950	8690	8560	9015	8625	70	2640	100	6350	10	1	70217344	6432	5.45	1.39	12	0.29	1680.00	6568.00	23500	20240701	-61.02	7600	20241210	20.53	11800	-22.37	20250120	8040	13.93	20250102	23500	-61.02	20240701	7600	20.53	20241210	1.70	N	336370	100	70 억	3643266	N	N	2341	N	N
139	20250205	151022	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9200	380	2	4.31	1781377180	194836	62.58	8860	9220	8860	11460	6180	8820	9142.96	5.19	29075	9340	9080	8950	8690	8560	9015	8625	70	2640	100	6350	10	1	70217344	6460	5.48	1.40	12	0.28	1680.00	6568.00	23500	20240701	-60.85	7600	20241210	21.05	11800	-22.03	20250120	8040	14.43	20250102	23500	-60.85	20240701	7600	21.05	20241210	1.70	N	336370	100	70 억	3643266	N	N	1862	N	N
140	20250205	141021	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9130	310	2	3.51	1636031320	178962	57.48	8860	9220	8860	11460	6180	8820	9141.78	5.19	30180	9340	9080	8950	8690	8560	9015	8625	70	2640	100	6350	10	1	70217344	6411	5.43	1.39	12	0.25	1680.00	6568.00	23500	20240701	-61.15	7600	20241210	20.13	11800	-22.63	20250120	8040	13.56	20250102	23500	-61.15	20240701	7600	20.13	20241210	1.70	N	336370	100	70 억	3643266	N	N	1862	N	N
141	20250205	131018	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9180	360	2	4.08	1528252830	167160	53.69	8860	9220	8860	11460	6180	8820	9142.46	5.19	31415	9340	9080	8950	8690	8560	9015	8625	70	2640	100	6350	10	1	70217344	6446	5.46	1.40	12	0.24	1680.00	6568.00	23500	20240701	-60.94	7600	20241210	20.79	11800	-22.20	20250120	8040	14.18	20250102	23500	-60.94	20240701	7600	20.79	20241210	1.70	N	336370	100	70 억	3643266	N	N	1862	N	N
142	20250205	121024	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9170	350	2	3.97	1199690730	131275	42.16	8860	9220	8860	11460	6180	8820	9138.76	5.19	20910	9340	9080	8950	8690	8560	9015	8625	70	2640	100	6350	10	1	70217344	6439	5.46	1.40	12	0.19	1680.00	6568.00	23500	20240701	-60.98	7600	20241210	20.66	11800	-22.29	20250120	8040	14.05	20250102	23500	-60.98	20240701	7600	20.66	20241210	1.70	N	336370	100	70 억	3643266	N	N	1862	N	N
143	20250205	111017	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9150	330	2	3.74	1061572500	116180	37.32	8860	9220	8860	11460	6180	8820	9137.31	5.19	14484	9340	9080	8950	8690	8560	9015	8625	70	2640	100	6350	10	1	70217344	6425	5.45	1.39	12	0.17	1680.00	6568.00	23500	20240701	-61.06	7600	20241210	20.39	11800	-22.46	20250120	8040	13.81	20250102	23500	-61.06	20240701	7600	20.39	20241210	1.70	N	336370	100	70 억	3643266	N	N	1862	N	N
144	20250205	101028	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9120	300	2	3.40	836309540	91592	29.42	8860	9220	8860	11460	6180	8820	9130.82	5.19	8411	9340	9080	8950	8690	8560	9015	8625	70	2640	100	6350	10	1	70217344	6404	5.43	1.39	12	0.13	1680.00	6568.00	23500	20240701	-61.19	7600	20241210	20.00	11800	-22.71	20250120	8040	13.43	20250102	23500	-61.19	20240701	7600	20.00	20241210	1.70	N	336370	100	70 억	3643266	N	N	1862	N	N
145	20250205	091036	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9190	370	2	4.20	424312800	46545	14.95	8860	9220	8860	11460	6180	8820	9116.19	5.19	9596	9340	9080	8950	8690	8560	9015	8625	70	2640	100	6350	10	1	70217344	6453	5.47	1.40	12	0.07	1680.00	6568.00	23500	20240701	-60.89	7600	20241210	20.92	11800	-22.12	20250120	8040	14.30	20250102	23500	-60.89	20240701	7600	20.92	20241210	1.70	N	336370	100	70 억	3643266	N	N	1862	N	N
146	20250204	160957	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8820	-110	5	-1.23	2795470960	309249	69.42	9010	9210	8820	11600	6260	8930	9041.71	5.15	45602	10230	9580	9250	8600	8270	9415	8435	70	2670	100	6420	10	1	70217344	6193	5.25	1.34	12	0.44	1680.00	6568.00	23500	20240701	-62.47	7600	20241210	16.05	11800	-25.25	20250120	8040	9.70	20250102	23500	-62.47	20240701	7600	16.05	20241210	1.68	N	336370	100	70 억	3619408	N	N	1862	N	N
147	20250204	151009	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8900	-30	5	-0.34	2435170840	268509	60.27	9010	9210	8850	11600	6260	8930	9070.44	5.15	36327	10230	9580	9250	8600	8270	9415	8435	70	2670	100	6420	10	1	70217344	6249	5.30	1.36	12	0.38	1680.00	6568.00	23500	20240701	-62.13	7600	20241210	17.11	11800	-24.58	20250120	8040	10.70	20250102	23500	-62.13	20240701	7600	17.11	20241210	1.68	N	336370	100	70 억	3619408	N	N	871	N	N
148	20250204	141008	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8950	20	2	0.22	2043762860	224639	50.43	9010	9210	8930	11600	6260	8930	9099.73	5.15	33350	10230	9580	9250	8600	8270	9415	8435	70	2670	100	6420	10	1	70217344	6284	5.33	1.36	12	0.32	1680.00	6568.00	23500	20240701	-61.91	7600	20241210	17.76	11800	-24.15	20250120	8040	11.32	20250102	23500	-61.91	20240701	7600	17.76	20241210	1.68	N	336370	100	70 억	3619408	N	N	871	N	N
149	20250204	131011	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9100	170	2	1.90	1549749600	169946	38.15	9010	9210	9010	11600	6260	8930	9121.67	5.15	26238	10230	9580	9250	8600	8270	9415	8435	70	2670	100	6420	10	1	70217344	6390	5.42	1.39	12	0.24	1680.00	6568.00	23500	20240701	-61.28	7600	20241210	19.74	11800	-22.88	20250120	8040	13.18	20250102	23500	-61.28	20240701	7600	19.74	20241210	1.68	N	336370	100	70 억	3619408	N	N	871	N	N
150	20250204	121022	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9130	200	2	2.24	1408170120	154412	34.66	9010	9210	9010	11600	6260	8930	9122.43	5.15	30550	10230	9580	9250	8600	8270	9415	8435	70	2670	100	6420	10	1	70217344	6411	5.43	1.39	12	0.22	1680.00	6568.00	23500	20240701	-61.15	7600	20241210	20.13	11800	-22.63	20250120	8040	13.56	20250102	23500	-61.15	20240701	7600	20.13	20241210	1.68	N	336370	100	70 억	3619408	N	N	871	N	N
151	20250204	111002	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9200	270	2	3.02	1244505230	136563	30.66	9010	9200	9010	11600	6260	8930	9116.19	5.15	30296	10230	9580	9250	8600	8270	9415	8435	70	2670	100	6420	10	1	70217344	6460	5.48	1.40	12	0.19	1680.00	6568.00	23500	20240701	-60.85	7600	20241210	21.05	11800	-22.03	20250120	8040	14.43	20250102	23500	-60.85	20240701	7600	21.05	20241210	1.68	N	336370	100	70 억	3619408	N	N	871	N	N
152	20250204	101006	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9080	150	2	1.68	1009180670	110814	24.88	9010	9200	9010	11600	6260	8930	9110.73	5.15	24530	10230	9580	9250	8600	8270	9415	8435	70	2670	100	6420	10	1	70217344	6376	5.40	1.38	12	0.16	1680.00	6568.00	23500	20240701	-61.36	7600	20241210	19.47	11800	-23.05	20250120	8040	12.94	20250102	23500	-61.36	20240701	7600	19.47	20241210	1.68	N	336370	100	70 억	3619408	N	N	871	N	N
153	20250204	091007	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9080	150	2	1.68	370792400	40958	9.19	9010	9170	9010	11600	6260	8930	9060.31	5.15	5266	10230	9580	9250	8600	8270	9415	8435	70	2670	100	6420	10	1	70217344	6376	5.40	1.38	12	0.06	1680.00	6568.00	23500	20240701	-61.36	7600	20241210	19.47	11800	-23.05	20250120	8040	12.94	20250102	23500	-61.36	20240701	7600	19.47	20241210	1.68	N	336370	100	70 억	3619408	N	N	871	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History