KissMeData/008110/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250219	160231	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
3	20250219	150233	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
4	20250219	140232	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
5	20250219	130232	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
6	20250219	120232	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
7	20250219	110232	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
8	20250219	100232	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
9	20250219	090233	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
10	20250218	160232	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
11	20250218	150232	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
12	20250218	140233	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
13	20250218	130231	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
14	20250218	120232	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
15	20250218	110232	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
16	20250218	100232	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
17	20250218	090232	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
18	20250217	160231	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
19	20250217	150232	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
20	20250217	140231	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
21	20250217	130232	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
22	20250217	120233	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
23	20250217	110232	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
24	20250217	100231	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
25	20250217	090231	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
26	20250214	160230	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
27	20250214	150230	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
28	20250214	140231	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
29	20250214	130230	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
30	20250214	120230	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
31	20250214	110230	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
32	20250214	100230	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
33	20250214	090231	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
34	20250213	160229	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
35	20250213	150229	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
36	20250213	140229	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
37	20250213	130229	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
38	20250213	120229	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
39	20250213	110228	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
40	20250213	100229	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
41	20250213	090228	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
42	20250212	160228	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
43	20250212	150228	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
44	20250212	140228	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
45	20250212	130228	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
46	20250212	120227	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
47	20250212	110228	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
48	20250212	100228	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
49	20250212	090229	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
50	20250211	160227	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
51	20250211	150227	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
52	20250211	140228	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
53	20250211	130226	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
54	20250211	120227	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
55	20250211	110228	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
56	20250211	100227	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
57	20250211	090228	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
58	20250210	160226	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
59	20250210	150227	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
60	20250210	140227	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
61	20250210	130227	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
62	20250210	120226	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
63	20250210	110226	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
64	20250210	100225	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
65	20250210	090226	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
66	20250207	160224	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
67	20250207	150225	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
68	20250207	140224	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
69	20250207	130224	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
70	20250207	120223	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
71	20250207	110224	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
72	20250207	100224	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
73	20250207	090224	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
74	20250206	160220	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
75	20250206	150221	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
76	20250206	140222	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
77	20250206	130221	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
78	20250206	120219	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
79	20250206	110214	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
80	20250206	100220	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
81	20250206	090221	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
82	20250205	160219	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
83	20250205	150219	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
84	20250205	140219	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
85	20250205	130219	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
86	20250205	120220	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
87	20250205	110219	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
88	20250205	100220	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
89	20250205	090222	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
90	20250204	160217	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
91	20250204	150217	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
92	20250204	140217	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
93	20250204	130217	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
94	20250204	120219	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
95	20250204	110214	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
96	20250204	100217	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N
97	20250204	090218	58	100.00	KOSPI		전기·전자	N	N	N	N		N	15040	0	3	0.00	0	0	0.00	0	0	0	19550	10530	15040	0.00	39.28	0	0	15040	15040	15040	15040	15040	15040	15040	52	4510	500	0	10	1	10490447	1578	5.90	0.62	03	0.00	2551.00	24417.00	16700	20240528	-9.94	6300	20240328	138.73	15040	0.00	20250102	15040	0.00	20250102	16700	-9.94	20240528	6300	138.73	20240328	0.00	N	008110	500	52 억		4120925	N	N	0	N	00	N