KissMeData/010120/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

48 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250219	160246	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	286500	2500	2	0.88	477897325500	1640718	87.37	290500	303500	280500	369000	199000	284000	291277.45	23.34	0	36715	318333	301166	268333	251166	218333	309750	259750	1500	85000	5000	204480	500	1	30000000	85950	41.73	4.95	12	5.47	6865.00	57905.00	303500	20250219	-5.60	63100	20240228	354.04	303500	-5.60	20250219	161500	77.40	20250102	303500	-5.60	20250219	63100	354.04	20240228	1.06	N	010120	5000	1500 억	7001525	N	N	10314	N	N
3	20250219	150248	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	286000	2000	2	0.70	456910514500	1567161	83.45	290500	303500	280500	369000	199000	284000	291553.95	23.34	0	11500	318333	301166	268333	251166	218333	309750	259750	1500	85000	5000	204480	500	1	30000000	85800	41.66	4.94	12	5.22	6865.00	57905.00	303500	20250219	-5.77	63100	20240228	353.25	303500	-5.77	20250219	161500	77.09	20250102	303500	-5.77	20250219	63100	353.25	20240228	1.06	N	010120	5000	1500 억	7001525	N	N	10283	N	N
4	20250219	140246	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	287500	3500	2	1.23	425890736500	1458653	77.67	290500	303500	280500	369000	199000	284000	291976.43	23.34	0	-6948	318333	301166	268333	251166	218333	309750	259750	1500	85000	5000	204480	500	1	30000000	86250	41.88	4.97	12	4.86	6865.00	57905.00	303500	20250219	-5.27	63100	20240228	355.63	303500	-5.27	20250219	161500	78.02	20250102	303500	-5.27	20250219	63100	355.63	20240228	1.06	N	010120	5000	1500 억	7001525	N	N	10283	N	N
5	20250219	130247	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	291000	7000	2	2.46	399293092000	1366898	72.79	290500	303500	280500	369000	199000	284000	292117.39	23.34	0	-7716	318333	301166	268333	251166	218333	309750	259750	1500	85000	5000	204480	500	1	30000000	87300	42.39	5.03	12	4.56	6865.00	57905.00	303500	20250219	-4.12	63100	20240228	361.17	303500	-4.12	20250219	161500	80.19	20250102	303500	-4.12	20250219	63100	361.17	20240228	1.06	N	010120	5000	1500 억	7001525	N	N	10283	N	N
6	20250219	120247	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	295500	11500	2	4.05	371111113500	1270519	67.65	290500	303500	280500	369000	199000	284000	292095.35	23.34	0	-19093	318333	301166	268333	251166	218333	309750	259750	1500	85000	5000	204480	500	1	30000000	88650	43.04	5.10	12	4.24	6865.00	57905.00	303500	20250219	-2.64	63100	20240228	368.30	303500	-2.64	20250219	161500	82.97	20250102	303500	-2.64	20250219	63100	368.30	20240228	1.06	N	010120	5000	1500 억	7001525	N	N	10283	N	N
7	20250219	110247	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	287000	3000	2	1.06	311129939000	1065929	56.76	290500	303500	280500	369000	199000	284000	291887.62	23.34	0	-20190	318333	301166	268333	251166	218333	309750	259750	1500	85000	5000	204480	500	1	30000000	86100	41.81	4.96	12	3.55	6865.00	57905.00	303500	20250219	-5.44	63100	20240228	354.83	303500	-5.44	20250219	161500	77.71	20250102	303500	-5.44	20250219	63100	354.83	20240228	1.06	N	010120	5000	1500 억	7001525	N	N	10283	N	N
8	20250219	100247	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	290000	6000	2	2.11	257175613000	877106	46.71	290500	303500	283500	369000	199000	284000	293211.32	23.34	0	-39029	318333	301166	268333	251166	218333	309750	259750	1500	85000	5000	204480	500	1	30000000	87000	42.24	5.01	12	2.92	6865.00	57905.00	303500	20250219	-4.45	63100	20240228	359.59	303500	-4.45	20250219	161500	79.57	20250102	303500	-4.45	20250219	63100	359.59	20240228	1.06	N	010120	5000	1500 억	7001525	N	N	10283	N	N
9	20250219	090247	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	292000	8000	2	2.82	84771866000	285375	15.20	290500	303500	290500	369000	199000	284000	297063.21	23.34	0	-29162	318333	301166	268333	251166	218333	309750	259750	1500	85000	5000	204480	500	1	30000000	87600	42.53	5.04	12	0.95	6865.00	57905.00	303500	20250219	-3.79	63100	20240228	362.76	303500	-3.79	20250219	161500	80.80	20250102	303500	-3.79	20250219	63100	362.76	20240228	1.06	N	010120	5000	1500 억	7001525	N	N	10283	N	N
10	20250218	160246	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	284000	45000	2	18.83	481625470000	1817346	240.75	241000	285500	235500	310500	167500	239000	264967.43	22.74	0	177518	263333	251166	242333	230166	221333	246750	225750	1500	71500	5000	172080	500	1	30000000	85200	41.37	4.90	12	6.06	6865.00	57905.00	285500	20250218	-0.53	63100	20240228	350.08	285500	-0.53	20250218	161500	75.85	20250102	285500	-0.53	20250218	63100	350.08	20240228	1.05	N	010120	5000	1500 억	6821315	N	N	10283	N	N
11	20250218	150247	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	281000	42000	2	17.57	414098732000	1578464	209.10	241000	282500	235500	310500	167500	239000	262342.92	22.74	0	140447	263333	251166	242333	230166	221333	246750	225750	1500	71500	5000	172080	500	1	30000000	84300	40.93	4.85	12	5.26	6865.00	57905.00	282500	20250218	-0.53	63100	20240228	345.32	282500	-0.53	20250218	161500	73.99	20250102	282500	-0.53	20250218	63100	345.32	20240228	1.05	N	010120	5000	1500 억	6821315	N	N	1246	N	N
12	20250218	140247	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	269000	30000	2	12.55	240850420500	949771	125.82	241000	269000	235500	310500	167500	239000	253587.96	22.74	0	64999	263333	251166	242333	230166	221333	246750	225750	1500	71500	5000	172080	500	1	30000000	80700	39.18	4.65	12	3.17	6865.00	57905.00	274500	20240724	-2.00	63100	20240228	326.31	269000	0.00	20250218	161500	66.56	20250102	274500	-2.00	20240724	63100	326.31	20240228	1.05	N	010120	5000	1500 억	6821315	N	N	1246	N	N
13	20250218	130246	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	259500	20500	2	8.58	170404167000	683236	90.51	241000	261500	235500	310500	167500	239000	249407.55	22.74	0	14802	263333	251166	242333	230166	221333	246750	225750	1500	71500	5000	172080	500	1	30000000	77850	37.80	4.48	12	2.28	6865.00	57905.00	274500	20240724	-5.46	63100	20240228	311.25	267500	-2.99	20250213	161500	60.68	20250102	274500	-5.46	20240724	63100	311.25	20240228	1.05	N	010120	5000	1500 억	6821315	N	N	1246	N	N
14	20250218	120246	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	253000	14000	2	5.86	115253083000	469766	62.23	241000	253500	235500	310500	167500	239000	245341.54	22.74	0	-10876	263333	251166	242333	230166	221333	246750	225750	1500	71500	5000	172080	500	1	30000000	75900	36.85	4.37	12	1.57	6865.00	57905.00	274500	20240724	-7.83	63100	20240228	300.95	267500	-5.42	20250213	161500	56.66	20250102	274500	-7.83	20240724	63100	300.95	20240228	1.05	N	010120	5000	1500 억	6821315	N	N	1246	N	N
15	20250218	110247	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	249000	10000	2	4.18	85657242500	351584	46.58	241000	249000	235500	310500	167500	239000	243632.43	22.74	0	-15263	263333	251166	242333	230166	221333	246750	225750	1500	71500	5000	172080	500	1	30000000	74700	36.27	4.30	12	1.17	6865.00	57905.00	274500	20240724	-9.29	63100	20240228	294.61	267500	-6.92	20250213	161500	54.18	20250102	274500	-9.29	20240724	63100	294.61	20240228	1.05	N	010120	5000	1500 억	6821315	N	N	1246	N	N
16	20250218	100247	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	241000	2000	2	0.84	59341946500	244612	32.40	241000	247000	235500	310500	167500	239000	242596.29	22.74	0	-35384	263333	251166	242333	230166	221333	246750	225750	1500	71500	5000	172080	500	1	30000000	72300	35.11	4.16	12	0.82	6865.00	57905.00	274500	20240724	-12.20	63100	20240228	281.93	267500	-9.91	20250213	161500	49.23	20250102	274500	-12.20	20240724	63100	281.93	20240228	1.05	N	010120	5000	1500 억	6821315	N	N	1246	N	N
17	20250218	090247	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	239000	0	3	0.00	4873774500	20305	2.69	241000	241500	238500	310500	167500	239000	240028.55	22.74	0	-4092	263333	251166	242333	230166	221333	246750	225750	1500	71500	5000	172080	500	1	30000000	71700	34.81	4.13	12	0.07	6865.00	57905.00	274500	20240724	-12.93	63100	20240228	278.76	267500	-10.65	20250213	161500	47.99	20250102	274500	-12.93	20240724	63100	278.76	20240228	1.05	N	010120	5000	1500 억	6821315	N	N	1246	N	N
18	20250217	160246	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	239000	-2500	5	-1.04	181200158000	747370	81.89	245000	254500	233500	313500	169500	241500	242458.98	22.76	0	-22132	264166	252832	245166	233832	226166	249000	230000	1500	72000	5000	173880	500	1	30000000	71700	34.81	4.13	12	2.49	6865.00	57905.00	274500	20240724	-12.93	63100	20240228	278.76	267500	-10.65	20250213	161500	47.99	20250102	274500	-12.93	20240724	63100	278.76	20240228	1.07	N	010120	5000	1500 억	6828542	N	N	1246	N	N
19	20250217	150246	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	237500	-4000	5	-1.66	169365374500	697740	76.45	245000	254500	233500	313500	169500	241500	242735.59	22.76	0	-31854	264166	252832	245166	233832	226166	249000	230000	1500	72000	5000	173880	500	1	30000000	71250	34.60	4.10	12	2.33	6865.00	57905.00	274500	20240724	-13.48	63100	20240228	276.39	267500	-11.21	20250213	161500	47.06	20250102	274500	-13.48	20240724	63100	276.39	20240228	1.07	N	010120	5000	1500 억	6828542	N	N	476	N	N
20	20250217	140245	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	238500	-3000	5	-1.24	157602109500	648498	71.05	245000	254500	233500	313500	169500	241500	243028.19	22.76	0	-22476	264166	252832	245166	233832	226166	249000	230000	1500	72000	5000	173880	500	1	30000000	71550	34.74	4.12	12	2.16	6865.00	57905.00	274500	20240724	-13.11	63100	20240228	277.97	267500	-10.84	20250213	161500	47.68	20250102	274500	-13.11	20240724	63100	277.97	20240228	1.07	N	010120	5000	1500 억	6828542	N	N	476	N	N
21	20250217	130247	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	237500	-4000	5	-1.66	149643887000	615002	67.38	245000	254500	233500	313500	169500	241500	243324.90	22.76	0	-22527	264166	252832	245166	233832	226166	249000	230000	1500	72000	5000	173880	500	1	30000000	71250	34.60	4.10	12	2.05	6865.00	57905.00	274500	20240724	-13.48	63100	20240228	276.39	267500	-11.21	20250213	161500	47.06	20250102	274500	-13.48	20240724	63100	276.39	20240228	1.07	N	010120	5000	1500 억	6828542	N	N	476	N	N
22	20250217	120247	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	237500	-4000	5	-1.66	137268899500	563054	61.69	245000	254500	233500	313500	169500	241500	243796.65	22.76	0	-12449	264166	252832	245166	233832	226166	249000	230000	1500	72000	5000	173880	500	1	30000000	71250	34.60	4.10	12	1.88	6865.00	57905.00	274500	20240724	-13.48	63100	20240228	276.39	267500	-11.21	20250213	161500	47.06	20250102	274500	-13.48	20240724	63100	276.39	20240228	1.07	N	010120	5000	1500 억	6828542	N	N	476	N	N
23	20250217	110247	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	236000	-5500	5	-2.28	125653656500	513827	56.30	245000	254500	233500	313500	169500	241500	244549.27	22.76	0	-5017	264166	252832	245166	233832	226166	249000	230000	1500	72000	5000	173880	500	1	30000000	70800	34.38	4.08	12	1.71	6865.00	57905.00	274500	20240724	-14.03	63100	20240228	274.01	267500	-11.78	20250213	161500	46.13	20250102	274500	-14.03	20240724	63100	274.01	20240228	1.07	N	010120	5000	1500 억	6828542	N	N	476	N	N
24	20250217	100245	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	239500	-2000	5	-0.83	97370346500	393946	43.16	245000	254500	238500	313500	169500	241500	247177.90	22.76	0	558	264166	252832	245166	233832	226166	249000	230000	1500	72000	5000	173880	500	1	30000000	71850	34.89	4.14	12	1.31	6865.00	57905.00	274500	20240724	-12.75	63100	20240228	279.56	267500	-10.47	20250213	161500	48.30	20250102	274500	-12.75	20240724	63100	279.56	20240228	1.07	N	010120	5000	1500 억	6828542	N	N	476	N	N
25	20250217	090246	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	252500	11000	2	4.55	23974692500	96578	10.58	245000	252500	243000	313500	169500	241500	248296.30	22.76	0	25017	264166	252832	245166	233832	226166	249000	230000	1500	72000	5000	173880	500	1	30000000	75750	36.78	4.36	12	0.32	6865.00	57905.00	274500	20240724	-8.01	63100	20240228	300.16	267500	-5.61	20250213	161500	56.35	20250102	274500	-8.01	20240724	63100	300.16	20240228	1.07	N	010120	5000	1500 억	6828542	N	N	476	N	N
26	20250214	160245	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	241500	-21500	5	-8.17	221845164000	902555	48.95	253500	256500	237500	341500	184500	263000	245788.37	23.03	0	-71957	280666	271832	258666	249832	236666	276250	254250	1500	78500	5000	189360	500	1	30000000	72450	35.18	4.17	12	3.01	6865.00	57905.00	274500	20240724	-12.02	63100	20240228	282.73	267500	-9.72	20250213	161500	49.54	20250102	274500	-12.02	20240724	63100	282.73	20240228	1.30	N	010120	5000	1500 억	6908241	N	N	476	N	N
27	20250214	150244	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	241000	-22000	5	-8.37	208301542000	846539	45.91	253500	256500	237500	341500	184500	263000	246045.38	23.03	0	-66418	280666	271832	258666	249832	236666	276250	254250	1500	78500	5000	189360	500	1	30000000	72300	35.11	4.16	12	2.82	6865.00	57905.00	274500	20240724	-12.20	63100	20240228	281.93	267500	-9.91	20250213	161500	49.23	20250102	274500	-12.20	20240724	63100	281.93	20240228	1.30	N	010120	5000	1500 억	6908241	N	N	6815	N	N
28	20250214	140245	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	240000	-23000	5	-8.75	193389515000	784417	42.55	253500	256500	237500	341500	184500	263000	246521.16	23.03	0	-65740	280666	271832	258666	249832	236666	276250	254250	1500	78500	5000	189360	500	1	30000000	72000	34.96	4.14	12	2.61	6865.00	57905.00	274500	20240724	-12.57	63100	20240228	280.35	267500	-10.28	20250213	161500	48.61	20250102	274500	-12.57	20240724	63100	280.35	20240228	1.30	N	010120	5000	1500 억	6908241	N	N	6815	N	N
29	20250214	130245	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	241500	-21500	5	-8.17	167919565500	678005	36.77	253500	256500	240500	341500	184500	263000	247647.74	23.03	0	-42962	280666	271832	258666	249832	236666	276250	254250	1500	78500	5000	189360	500	1	30000000	72450	35.18	4.17	12	2.26	6865.00	57905.00	274500	20240724	-12.02	63100	20240228	282.73	267500	-9.72	20250213	161500	49.54	20250102	274500	-12.02	20240724	63100	282.73	20240228	1.30	N	010120	5000	1500 억	6908241	N	N	6815	N	N
30	20250214	120245	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	242000	-21000	5	-7.98	153420318000	618120	33.53	253500	256500	241500	341500	184500	263000	248184.21	23.03	0	-27789	280666	271832	258666	249832	236666	276250	254250	1500	78500	5000	189360	500	1	30000000	72600	35.25	4.18	12	2.06	6865.00	57905.00	274500	20240724	-11.84	63100	20240228	283.52	267500	-9.53	20250213	161500	49.85	20250102	274500	-11.84	20240724	63100	283.52	20240228	1.30	N	010120	5000	1500 억	6908241	N	N	6815	N	N
31	20250214	110244	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	246000	-17000	5	-6.46	131297366000	527250	28.60	253500	256500	243500	341500	184500	263000	249000.22	23.03	0	-14895	280666	271832	258666	249832	236666	276250	254250	1500	78500	5000	189360	500	1	30000000	73800	35.83	4.25	12	1.76	6865.00	57905.00	274500	20240724	-10.38	63100	20240228	289.86	267500	-8.04	20250213	161500	52.32	20250102	274500	-10.38	20240724	63100	289.86	20240228	1.30	N	010120	5000	1500 억	6908241	N	N	6815	N	N
32	20250214	100245	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	244500	-18500	5	-7.03	105567958000	423189	22.95	253500	256500	243500	341500	184500	263000	249430.70	23.03	0	9115	280666	271832	258666	249832	236666	276250	254250	1500	78500	5000	189360	500	1	30000000	73350	35.62	4.22	12	1.41	6865.00	57905.00	274500	20240724	-10.93	63100	20240228	287.48	267500	-8.60	20250213	161500	51.39	20250102	274500	-10.93	20240724	63100	287.48	20240228	1.30	N	010120	5000	1500 억	6908241	N	N	6815	N	N
33	20250214	090245	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	252500	-10500	5	-3.99	22489254000	88874	4.82	253500	256500	250000	341500	184500	263000	252949.58	23.03	0	8419	280666	271832	258666	249832	236666	276250	254250	1500	78500	5000	189360	500	1	30000000	75750	36.78	4.36	12	0.30	6865.00	57905.00	274500	20240724	-8.01	63100	20240228	300.16	267500	-5.61	20250213	161500	56.35	20250102	274500	-8.01	20240724	63100	300.16	20240228	1.30	N	010120	5000	1500 억	6908241	N	N	6815	N	N
34	20250213	160243	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	263000	24500	2	10.27	474232213000	1828616	180.10	248500	267500	245500	310000	167000	238500	259336.82	22.58	-768	116259	258500	248500	228500	218500	198500	253500	223500	1500	71500	5000	171720	500	1	30000000	78900	38.31	4.54	12	6.10	6865.00	57905.00	274500	20240724	-4.19	63100	20240228	316.80	267500	-1.68	20250213	161500	62.85	20250102	274500	-4.19	20240724	63100	316.80	20240228	1.29	N	010120	5000	1500 억	6774886	N	N	6815	N	N
35	20250213	150243	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	264500	26000	2	10.90	406271046500	1571341	154.76	248500	267500	245500	310000	167000	238500	258550.66	22.58	-768	84237	258500	248500	228500	218500	198500	253500	223500	1500	71500	5000	171720	500	1	30000000	79350	38.53	4.57	12	5.24	6865.00	57905.00	274500	20240724	-3.64	63100	20240228	319.18	267500	-1.12	20250213	161500	63.78	20250102	274500	-3.64	20240724	63100	319.18	20240228	1.29	N	010120	5000	1500 억	6774886	N	N	4688	N	N
36	20250213	140243	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	261500	23000	2	9.64	380020723000	1470670	144.85	248500	267500	245500	310000	167000	238500	258399.86	22.58	-768	58897	258500	248500	228500	218500	198500	253500	223500	1500	71500	5000	171720	500	1	30000000	78450	38.09	4.52	12	4.90	6865.00	57905.00	274500	20240724	-4.74	63100	20240228	314.42	267500	-2.24	20250213	161500	61.92	20250102	274500	-4.74	20240724	63100	314.42	20240228	1.29	N	010120	5000	1500 억	6774886	N	N	4688	N	N
37	20250213	130244	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	260500	22000	2	9.22	345476630000	1338062	131.79	248500	267500	245500	310000	167000	238500	258191.94	22.58	-768	32417	258500	248500	228500	218500	198500	253500	223500	1500	71500	5000	171720	500	1	30000000	78150	37.95	4.50	12	4.46	6865.00	57905.00	274500	20240724	-5.10	63100	20240228	312.84	267500	-2.62	20250213	161500	61.30	20250102	274500	-5.10	20240724	63100	312.84	20240228	1.29	N	010120	5000	1500 억	6774886	N	N	4688	N	N
38	20250213	120243	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	265000	26500	2	11.11	300579562500	1168005	115.04	248500	266500	245500	310000	167000	238500	257344.58	22.58	-768	24476	258500	248500	228500	218500	198500	253500	223500	1500	71500	5000	171720	500	1	30000000	79500	38.60	4.58	12	3.89	6865.00	57905.00	274500	20240724	-3.46	63100	20240228	319.97	266500	-0.56	20250213	161500	64.09	20250102	274500	-3.46	20240724	63100	319.97	20240228	1.29	N	010120	5000	1500 억	6774886	N	N	4688	N	N
39	20250213	110242	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	260000	21500	2	9.01	254824440000	994247	97.92	248500	265000	245500	310000	167000	238500	256299.11	22.58	-768	9265	258500	248500	228500	218500	198500	253500	223500	1500	71500	5000	171720	500	1	30000000	78000	37.87	4.49	12	3.31	6865.00	57905.00	274500	20240724	-5.28	63100	20240228	312.04	265000	-1.89	20250213	161500	60.99	20250102	274500	-5.28	20240724	63100	312.04	20240228	1.29	N	010120	5000	1500 억	6774886	N	N	4688	N	N
40	20250213	100244	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	256000	17500	2	7.34	182209491500	715168	70.44	248500	263500	245500	310000	167000	238500	254778.81	22.58	-768	-9473	258500	248500	228500	218500	198500	253500	223500	1500	71500	5000	171720	500	1	30000000	76800	37.29	4.42	12	2.38	6865.00	57905.00	274500	20240724	-6.74	63100	20240228	305.71	263500	-2.85	20250213	161500	58.51	20250102	274500	-6.74	20240724	63100	305.71	20240228	1.29	N	010120	5000	1500 억	6774886	N	N	4688	N	N
41	20250213	090242	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	248500	10000	2	4.19	20003051000	80869	7.96	248500	249000	245500	310000	167000	238500	247352.38	22.58	-768	-14841	258500	248500	228500	218500	198500	253500	223500	1500	71500	5000	171720	500	1	30000000	74550	36.20	4.29	12	0.27	6865.00	57905.00	274500	20240724	-9.47	63100	20240228	293.82	249000	0.00	20250124	161500	53.87	20250102	274500	-9.47	20240724	63100	293.82	20240228	1.29	N	010120	5000	1500 억	6774886	N	N	4688	N	N
42	20250212	160242	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	238500	25500	2	11.97	227441773000	993041	361.51	210000	238500	208500	276500	149500	213000	229030.32	22.25	0	96584	218666	215832	212166	209332	205666	217250	210750	1500	63500	5000	153360	500	1	30000000	71550	34.74	4.12	12	3.31	6865.00	57905.00	274500	20240724	-13.11	63100	20240228	277.97	249000	-4.22	20250124	161500	47.68	20250102	274500	-13.11	20240724	63100	277.97	20240228	1.26	N	010120	5000	1500 억	6674302	N	N	4688	N	N
43	20250212	150242	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	237500	24500	2	11.50	214659290500	939366	341.97	210000	238500	208500	276500	149500	213000	228518.26	22.25	0	91306	218666	215832	212166	209332	205666	217250	210750	1500	63500	5000	153360	500	1	30000000	71250	34.60	4.10	12	3.13	6865.00	57905.00	274500	20240724	-13.48	63100	20240228	276.39	249000	-4.62	20250124	161500	47.06	20250102	274500	-13.48	20240724	63100	276.39	20240228	1.26	N	010120	5000	1500 억	6674302	N	N	4571	N	N
44	20250212	140242	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	234000	21000	2	9.86	179471229500	790689	287.84	210000	235500	208500	276500	149500	213000	226984.22	22.25	0	81060	218666	215832	212166	209332	205666	217250	210750	1500	63500	5000	153360	500	1	30000000	70200	34.09	4.04	12	2.64	6865.00	57905.00	274500	20240724	-14.75	63100	20240228	270.84	249000	-6.02	20250124	161500	44.89	20250102	274500	-14.75	20240724	63100	270.84	20240228	1.26	N	010120	5000	1500 억	6674302	N	N	4571	N	N
45	20250212	130242	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	233000	20000	2	9.39	152659738000	675816	246.03	210000	235500	208500	276500	149500	213000	225893.18	22.25	0	65649	218666	215832	212166	209332	205666	217250	210750	1500	63500	5000	153360	500	1	30000000	69900	33.94	4.02	12	2.25	6865.00	57905.00	274500	20240724	-15.12	63100	20240228	269.26	249000	-6.43	20250124	161500	44.27	20250102	274500	-15.12	20240724	63100	269.26	20240228	1.26	N	010120	5000	1500 억	6674302	N	N	4571	N	N
46	20250212	120241	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	229500	16500	2	7.75	106596824000	477290	173.75	210000	229500	208500	276500	149500	213000	223341.83	22.25	0	54869	218666	215832	212166	209332	205666	217250	210750	1500	63500	5000	153360	500	1	30000000	68850	33.43	3.96	12	1.59	6865.00	57905.00	274500	20240724	-16.39	63100	20240228	263.71	249000	-7.83	20250124	161500	42.11	20250102	274500	-16.39	20240724	63100	263.71	20240228	1.26	N	010120	5000	1500 억	6674302	N	N	4571	N	N
47	20250212	110242	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	226500	13500	2	6.34	87787518500	394806	143.73	210000	229500	208500	276500	149500	213000	222360.67	22.25	0	34639	218666	215832	212166	209332	205666	217250	210750	1500	63500	5000	153360	500	1	30000000	67950	32.99	3.91	12	1.32	6865.00	57905.00	274500	20240724	-17.49	63100	20240228	258.95	249000	-9.04	20250124	161500	40.25	20250102	274500	-17.49	20240724	63100	258.95	20240228	1.26	N	010120	5000	1500 억	6674302	N	N	4571	N	N
48	20250212	100242	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	220500	7500	2	3.52	30156757000	139742	50.87	210000	221000	208500	276500	149500	213000	215806.98	22.25	0	3525	218666	215832	212166	209332	205666	217250	210750	1500	63500	5000	153360	500	1	30000000	66150	32.12	3.81	12	0.47	6865.00	57905.00	274500	20240724	-19.67	63100	20240228	249.45	249000	-11.45	20250124	161500	36.53	20250102	274500	-19.67	20240724	63100	249.45	20240228	1.26	N	010120	5000	1500 억	6674302	N	N	4571	N	N
49	20250212	090243	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	209000	-4000	5	-1.88	2199125500	10483	3.82	210000	211000	208500	276500	149500	213000	209719.78	22.25	0	-713	218666	215832	212166	209332	205666	217250	210750	1500	63500	5000	153360	500	1	30000000	62700	30.44	3.61	12	0.03	6865.00	57905.00	274500	20240724	-23.86	63100	20240228	231.22	249000	-16.06	20250124	161500	29.41	20250102	274500	-23.86	20240724	63100	231.22	20240228	1.26	N	010120	5000	1500 억	6674302	N	N	4571	N	N
50	20250211	160241	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	213000	4500	2	2.16	57595915000	271386	75.50	211000	215000	208500	271000	146000	208500	212228.15	22.29	0	-15366	216833	212666	209333	205166	201833	211000	203500	1500	62500	5000	150120	500	1	30000000	63900	31.03	3.68	12	0.90	6865.00	57905.00	274500	20240724	-22.40	63100	20240228	237.56	249000	-14.46	20250124	161500	31.89	20250102	274500	-22.40	20240724	63100	237.56	20240228	1.30	N	010120	5000	1500 억	6686538	N	N	4571	N	N
51	20250211	150241	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	213000	4500	2	2.16	52953071500	249588	69.44	211000	215000	208500	271000	146000	208500	212162.68	22.29	0	-12924	216833	212666	209333	205166	201833	211000	203500	1500	62500	5000	150120	500	1	30000000	63900	31.03	3.68	12	0.83	6865.00	57905.00	274500	20240724	-22.40	63100	20240228	237.56	249000	-14.46	20250124	161500	31.89	20250102	274500	-22.40	20240724	63100	237.56	20240228	1.30	N	010120	5000	1500 억	6686538	N	N	189	N	N
52	20250211	140243	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	213000	4500	2	2.16	45653323000	215283	59.89	211000	215000	208500	271000	146000	208500	212062.75	22.29	0	-11915	216833	212666	209333	205166	201833	211000	203500	1500	62500	5000	150120	500	1	30000000	63900	31.03	3.68	12	0.72	6865.00	57905.00	274500	20240724	-22.40	63100	20240228	237.56	249000	-14.46	20250124	161500	31.89	20250102	274500	-22.40	20240724	63100	237.56	20240228	1.30	N	010120	5000	1500 억	6686538	N	N	189	N	N
53	20250211	130239	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	212500	4000	2	1.92	41370550000	195152	54.29	211000	215000	208500	271000	146000	208500	211992.33	22.29	0	-11044	216833	212666	209333	205166	201833	211000	203500	1500	62500	5000	150120	500	1	30000000	63750	30.95	3.67	12	0.65	6865.00	57905.00	274500	20240724	-22.59	63100	20240228	236.77	249000	-14.66	20250124	161500	31.58	20250102	274500	-22.59	20240724	63100	236.77	20240228	1.30	N	010120	5000	1500 억	6686538	N	N	189	N	N
54	20250211	120241	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	212000	3500	2	1.68	37735956500	178013	49.53	211000	215000	208500	271000	146000	208500	211985.27	22.29	0	-9404	216833	212666	209333	205166	201833	211000	203500	1500	62500	5000	150120	500	1	30000000	63600	30.88	3.66	12	0.59	6865.00	57905.00	274500	20240724	-22.77	63100	20240228	235.97	249000	-14.86	20250124	161500	31.27	20250102	274500	-22.77	20240724	63100	235.97	20240228	1.30	N	010120	5000	1500 억	6686538	N	N	189	N	N
55	20250211	110242	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	211500	3000	2	1.44	33478982000	157950	43.94	211000	215000	208500	271000	146000	208500	211960.48	22.29	0	-4935	216833	212666	209333	205166	201833	211000	203500	1500	62500	5000	150120	500	1	30000000	63450	30.81	3.65	12	0.53	6865.00	57905.00	274500	20240724	-22.95	63100	20240228	235.18	249000	-15.06	20250124	161500	30.96	20250102	274500	-22.95	20240724	63100	235.18	20240228	1.30	N	010120	5000	1500 억	6686538	N	N	189	N	N
56	20250211	100241	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	213000	4500	2	2.16	27460044000	129586	36.05	211000	215000	208500	271000	146000	208500	211907.29	22.29	0	3955	216833	212666	209333	205166	201833	211000	203500	1500	62500	5000	150120	500	1	30000000	63900	31.03	3.68	12	0.43	6865.00	57905.00	274500	20240724	-22.40	63100	20240228	237.56	249000	-14.46	20250124	161500	31.89	20250102	274500	-22.40	20240724	63100	237.56	20240228	1.30	N	010120	5000	1500 억	6686538	N	N	189	N	N
57	20250211	090242	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	210000	1500	2	0.72	2266650500	10773	3.00	211000	211500	209000	271000	146000	208500	210410.09	22.29	0	-5707	216833	212666	209333	205166	201833	211000	203500	1500	62500	5000	150120	500	1	30000000	63000	30.59	3.63	12	0.04	6865.00	57905.00	274500	20240724	-23.50	63100	20240228	232.81	249000	-15.66	20250124	161500	30.03	20250102	274500	-23.50	20240724	63100	232.81	20240228	1.30	N	010120	5000	1500 억	6686538	N	N	189	N	N
58	20250210	160240	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	208500	-9000	5	-4.14	74486305000	356929	127.69	211500	213500	206000	282500	152500	217500	208687.38	22.35	0	-22342	226166	221832	218166	213832	210166	220000	212000	1500	65000	5000	156600	500	1	30000000	62550	30.37	3.60	12	1.19	6865.00	57905.00	274500	20240724	-24.04	63100	20240228	230.43	249000	-16.27	20250124	161500	29.10	20250102	274500	-24.04	20240724	63100	230.43	20240228	1.22	N	010120	5000	1500 억	6705810	N	N	189	N	N
59	20250210	150240	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	207500	-10000	5	-4.60	67078747000	321317	114.95	211500	213500	206000	282500	152500	217500	208761.74	22.35	0	-21362	226166	221832	218166	213832	210166	220000	212000	1500	65000	5000	156600	500	1	30000000	62250	30.23	3.58	12	1.07	6865.00	57905.00	274500	20240724	-24.41	63100	20240228	228.84	249000	-16.67	20250124	161500	28.48	20250102	274500	-24.41	20240724	63100	228.84	20240228	1.22	N	010120	5000	1500 억	6705810	N	N	534	N	N
60	20250210	140241	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	209000	-8500	5	-3.91	60940785000	291854	104.41	211500	213500	206000	282500	152500	217500	208805.54	22.35	0	-19116	226166	221832	218166	213832	210166	220000	212000	1500	65000	5000	156600	500	1	30000000	62700	30.44	3.61	12	0.97	6865.00	57905.00	274500	20240724	-23.86	63100	20240228	231.22	249000	-16.06	20250124	161500	29.41	20250102	274500	-23.86	20240724	63100	231.22	20240228	1.22	N	010120	5000	1500 억	6705810	N	N	534	N	N
61	20250210	130240	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	208500	-9000	5	-4.14	52954869500	253705	90.76	211500	213500	206000	282500	152500	217500	208725.95	22.35	0	-26298	226166	221832	218166	213832	210166	220000	212000	1500	65000	5000	156600	500	1	30000000	62550	30.37	3.60	12	0.85	6865.00	57905.00	274500	20240724	-24.04	63100	20240228	230.43	249000	-16.27	20250124	161500	29.10	20250102	274500	-24.04	20240724	63100	230.43	20240228	1.22	N	010120	5000	1500 억	6705810	N	N	534	N	N
62	20250210	120240	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	207500	-10000	5	-4.60	46305460500	221640	79.29	211500	213500	206000	282500	152500	217500	208921.72	22.35	0	-25099	226166	221832	218166	213832	210166	220000	212000	1500	65000	5000	156600	500	1	30000000	62250	30.23	3.58	12	0.74	6865.00	57905.00	274500	20240724	-24.41	63100	20240228	228.84	249000	-16.67	20250124	161500	28.48	20250102	274500	-24.41	20240724	63100	228.84	20240228	1.22	N	010120	5000	1500 억	6705810	N	N	534	N	N
63	20250210	110239	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	208500	-9000	5	-4.14	41171595500	196958	70.46	211500	213500	206000	282500	152500	217500	209037.18	22.35	0	-24097	226166	221832	218166	213832	210166	220000	212000	1500	65000	5000	156600	500	1	30000000	62550	30.37	3.60	12	0.66	6865.00	57905.00	274500	20240724	-24.04	63100	20240228	230.43	249000	-16.27	20250124	161500	29.10	20250102	274500	-24.04	20240724	63100	230.43	20240228	1.22	N	010120	5000	1500 억	6705810	N	N	534	N	N
64	20250210	100239	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	210500	-7000	5	-3.22	31026335500	148478	53.12	211500	213500	206000	282500	152500	217500	208962.16	22.35	0	-11042	226166	221832	218166	213832	210166	220000	212000	1500	65000	5000	156600	500	1	30000000	63150	30.66	3.64	12	0.49	6865.00	57905.00	274500	20240724	-23.32	63100	20240228	233.60	249000	-15.46	20250124	161500	30.34	20250102	274500	-23.32	20240724	63100	233.60	20240228	1.22	N	010120	5000	1500 억	6705810	N	N	534	N	N
65	20250210	090240	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	209500	-8000	5	-3.68	5490095500	25972	9.29	211500	213500	209500	282500	152500	217500	211383.75	22.35	0	294	226166	221832	218166	213832	210166	220000	212000	1500	65000	5000	156600	500	1	30000000	62850	30.52	3.62	12	0.09	6865.00	57905.00	274500	20240724	-23.68	63100	20240228	232.01	249000	-15.86	20250124	161500	29.72	20250102	274500	-23.68	20240724	63100	232.01	20240228	1.22	N	010120	5000	1500 억	6705810	N	N	534	N	N
66	20250207	160237	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	217500	-3500	5	-1.58	55940021000	257509	69.28	219500	222500	214500	287000	155000	221000	217234.36	22.22	0	41317	230666	225832	221666	216832	212666	223750	214750	1500	66000	5000	159120	500	1	30000000	65250	31.68	3.76	12	0.86	6865.00	57905.00	274500	20240724	-20.77	63100	20240228	244.69	249000	-12.65	20250124	161500	34.67	20250102	274500	-20.77	20240724	63100	244.69	20240228	1.19	N	010120	5000	1500 억	6664506	N	N	534	N	N
67	20250207	150239	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	218000	-3000	5	-1.36	51115280000	235335	63.31	219500	222500	214500	287000	155000	221000	217201.83	22.22	0	38152	230666	225832	221666	216832	212666	223750	214750	1500	66000	5000	159120	500	1	30000000	65400	31.76	3.76	12	0.78	6865.00	57905.00	274500	20240724	-20.58	63100	20240228	245.48	249000	-12.45	20250124	161500	34.98	20250102	274500	-20.58	20240724	63100	245.48	20240228	1.19	N	010120	5000	1500 억	6664506	N	N	3048	N	N
68	20250207	140238	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	216500	-4500	5	-2.04	43262887500	199222	53.59	219500	222500	214500	287000	155000	221000	217158.74	22.22	0	22994	230666	225832	221666	216832	212666	223750	214750	1500	66000	5000	159120	500	1	30000000	64950	31.54	3.74	12	0.66	6865.00	57905.00	274500	20240724	-21.13	63100	20240228	243.11	249000	-13.05	20250124	161500	34.06	20250102	274500	-21.13	20240724	63100	243.11	20240228	1.19	N	010120	5000	1500 억	6664506	N	N	3048	N	N
69	20250207	130237	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	217000	-4000	5	-1.81	39575005000	182183	49.01	219500	222500	214500	287000	155000	221000	217226.19	22.22	0	18797	230666	225832	221666	216832	212666	223750	214750	1500	66000	5000	159120	500	1	30000000	65100	31.61	3.75	12	0.61	6865.00	57905.00	274500	20240724	-20.95	63100	20240228	243.90	249000	-12.85	20250124	161500	34.37	20250102	274500	-20.95	20240724	63100	243.90	20240228	1.19	N	010120	5000	1500 억	6664506	N	N	3048	N	N
70	20250207	120237	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	216000	-5000	5	-2.26	35151415000	161833	43.54	219500	222500	214500	287000	155000	221000	217207.42	22.22	0	9247	230666	225832	221666	216832	212666	223750	214750	1500	66000	5000	159120	500	1	30000000	64800	31.46	3.73	12	0.54	6865.00	57905.00	274500	20240724	-21.31	63100	20240228	242.31	249000	-13.25	20250124	161500	33.75	20250102	274500	-21.31	20240724	63100	242.31	20240228	1.19	N	010120	5000	1500 억	6664506	N	N	3048	N	N
71	20250207	110237	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	217000	-4000	5	-1.81	25915835000	118975	32.01	219500	222500	215500	287000	155000	221000	217825.27	22.22	0	13400	230666	225832	221666	216832	212666	223750	214750	1500	66000	5000	159120	500	1	30000000	65100	31.61	3.75	12	0.40	6865.00	57905.00	274500	20240724	-20.95	63100	20240228	243.90	249000	-12.85	20250124	161500	34.37	20250102	274500	-20.95	20240724	63100	243.90	20240228	1.19	N	010120	5000	1500 억	6664506	N	N	3048	N	N
72	20250207	100238	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	216000	-5000	5	-2.26	21375609000	98045	26.38	219500	222500	215500	287000	155000	221000	218017.65	22.22	0	8717	230666	225832	221666	216832	212666	223750	214750	1500	66000	5000	159120	500	1	30000000	64800	31.46	3.73	12	0.33	6865.00	57905.00	274500	20240724	-21.31	63100	20240228	242.31	249000	-13.25	20250124	161500	33.75	20250102	274500	-21.31	20240724	63100	242.31	20240228	1.19	N	010120	5000	1500 억	6664506	N	N	3048	N	N
73	20250207	090238	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	221500	500	2	0.23	3442343000	15629	4.20	219500	222500	219500	287000	155000	221000	220252.47	22.22	0	1258	230666	225832	221666	216832	212666	223750	214750	1500	66000	5000	159120	500	1	30000000	66450	32.27	3.83	12	0.05	6865.00	57905.00	274500	20240724	-19.31	63100	20240228	251.03	249000	-11.04	20250124	161500	37.15	20250102	274500	-19.31	20240724	63100	251.03	20240228	1.19	N	010120	5000	1500 억	6664506	N	N	3048	N	N
74	20250206	160233	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	221000	500	2	0.23	81118097500	366723	131.65	225500	226500	217500	286500	154500	220500	221197.89	22.41	0	-57962	230500	225500	221500	216500	212500	223500	214500	1500	66000	5000	158760	500	1	30000000	66300	32.19	3.82	12	1.22	6865.00	57905.00	274500	20240724	-19.49	63100	20240228	250.24	249000	-11.24	20250124	161500	36.84	20250102	274500	-19.49	20240724	63100	250.24	20240228	1.21	N	010120	5000	1500 억	6724287	N	N	3046	N	N
75	20250206	150234	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	220000	-500	5	-0.23	74636902000	337379	121.11	225500	226500	217500	286500	154500	220500	221225.89	22.41	0	-53346	230500	225500	221500	216500	212500	223500	214500	1500	66000	5000	158760	500	1	30000000	66000	32.05	3.80	12	1.12	6865.00	57905.00	274500	20240724	-19.85	63100	20240228	248.65	249000	-11.65	20250124	161500	36.22	20250102	274500	-19.85	20240724	63100	248.65	20240228	1.21	N	010120	5000	1500 억	6724287	N	N	429	N	N
76	20250206	140236	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	221000	500	2	0.23	65410241500	295461	106.06	225500	226500	217500	286500	154500	220500	221383.95	22.41	0	-46694	230500	225500	221500	216500	212500	223500	214500	1500	66000	5000	158760	500	1	30000000	66300	32.19	3.82	12	0.98	6865.00	57905.00	274500	20240724	-19.49	63100	20240228	250.24	249000	-11.24	20250124	161500	36.84	20250102	274500	-19.49	20240724	63100	250.24	20240228	1.21	N	010120	5000	1500 억	6724287	N	N	429	N	N
77	20250206	130234	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	221000	500	2	0.23	57194707500	258362	92.75	225500	226500	217500	286500	154500	220500	221374.61	22.41	0	-51014	230500	225500	221500	216500	212500	223500	214500	1500	66000	5000	158760	500	1	30000000	66300	32.19	3.82	12	0.86	6865.00	57905.00	274500	20240724	-19.49	63100	20240228	250.24	249000	-11.24	20250124	161500	36.84	20250102	274500	-19.49	20240724	63100	250.24	20240228	1.21	N	010120	5000	1500 억	6724287	N	N	429	N	N
78	20250206	120232	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	220500	0	3	0.00	50252422500	226853	81.44	225500	226500	217500	286500	154500	220500	221520.17	22.41	0	-45675	230500	225500	221500	216500	212500	223500	214500	1500	66000	5000	158760	500	1	30000000	66150	32.12	3.81	12	0.76	6865.00	57905.00	274500	20240724	-19.67	63100	20240228	249.45	249000	-11.45	20250124	161500	36.53	20250102	274500	-19.67	20240724	63100	249.45	20240228	1.21	N	010120	5000	1500 억	6724287	N	N	429	N	N
79	20250206	110227	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	221000	500	2	0.23	41982877000	189354	67.97	225500	226500	217500	286500	154500	220500	221716.93	22.41	0	-40887	230500	225500	221500	216500	212500	223500	214500	1500	66000	5000	158760	500	1	30000000	66300	32.19	3.82	12	0.63	6865.00	57905.00	274500	20240724	-19.49	63100	20240228	250.24	249000	-11.24	20250124	161500	36.84	20250102	274500	-19.49	20240724	63100	250.24	20240228	1.21	N	010120	5000	1500 억	6724287	N	N	429	N	N
80	20250206	100234	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	222500	2000	2	0.91	31930388000	143915	51.66	225500	226500	217500	286500	154500	220500	221870.64	22.41	0	-28017	230500	225500	221500	216500	212500	223500	214500	1500	66000	5000	158760	500	1	30000000	66750	32.41	3.84	12	0.48	6865.00	57905.00	274500	20240724	-18.94	63100	20240228	252.61	249000	-10.64	20250124	161500	37.77	20250102	274500	-18.94	20240724	63100	252.61	20240228	1.21	N	010120	5000	1500 억	6724287	N	N	429	N	N
81	20250206	090234	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	223000	2500	2	1.13	4600826000	20427	7.33	225500	226500	223000	286500	154500	220500	225253.76	22.41	0	42	230500	225500	221500	216500	212500	223500	214500	1500	66000	5000	158760	500	1	30000000	66900	32.48	3.85	12	0.07	6865.00	57905.00	274500	20240724	-18.76	63100	20240228	253.41	249000	-10.44	20250124	161500	38.08	20250102	274500	-18.76	20240724	63100	253.41	20240228	1.21	N	010120	5000	1500 억	6724287	N	N	429	N	N
82	20250205	160231	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	220500	-1500	5	-0.68	61079169000	275313	70.28	226000	226500	217500	288500	155500	222000	221857.42	22.41	-1392	-10900	232333	227166	223333	218166	214333	225250	216250	1500	66500	5000	159840	500	1	30000000	66150	32.12	3.81	12	0.92	6865.00	57905.00	274500	20240724	-19.67	63100	20240228	249.45	249000	-11.45	20250124	161500	36.53	20250102	274500	-19.67	20240724	63100	249.45	20240228	1.21	N	010120	5000	1500 억	6723422	N	N	429	N	N
83	20250205	150232	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	218000	-4000	5	-1.80	54250683000	244171	62.33	226000	226500	217500	288500	155500	222000	222183.31	22.41	-1392	-18843	232333	227166	223333	218166	214333	225250	216250	1500	66500	5000	159840	500	1	30000000	65400	31.76	3.76	12	0.81	6865.00	57905.00	274500	20240724	-20.58	63100	20240228	245.48	249000	-12.45	20250124	161500	34.98	20250102	274500	-20.58	20240724	63100	245.48	20240228	1.21	N	010120	5000	1500 억	6723422	N	N	2804	N	N
84	20250205	140232	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	221000	-1000	5	-0.45	44905461500	201569	51.45	226000	226500	219000	288500	155500	222000	222780.40	22.41	-1392	-17616	232333	227166	223333	218166	214333	225250	216250	1500	66500	5000	159840	500	1	30000000	66300	32.19	3.82	12	0.67	6865.00	57905.00	274500	20240724	-19.49	63100	20240228	250.24	249000	-11.24	20250124	161500	36.84	20250102	274500	-19.49	20240724	63100	250.24	20240228	1.21	N	010120	5000	1500 억	6723422	N	N	2804	N	N
85	20250205	130232	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	221500	-500	5	-0.23	38002945000	170277	43.47	226000	226500	220500	288500	155500	222000	223184.50	22.41	-1392	-13923	232333	227166	223333	218166	214333	225250	216250	1500	66500	5000	159840	500	1	30000000	66450	32.27	3.83	12	0.57	6865.00	57905.00	274500	20240724	-19.31	63100	20240228	251.03	249000	-11.04	20250124	161500	37.15	20250102	274500	-19.31	20240724	63100	251.03	20240228	1.21	N	010120	5000	1500 억	6723422	N	N	2804	N	N
86	20250205	120233	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	221500	-500	5	-0.23	34499130500	154469	39.43	226000	226500	220500	288500	155500	222000	223341.94	22.41	-1392	-10395	232333	227166	223333	218166	214333	225250	216250	1500	66500	5000	159840	500	1	30000000	66450	32.27	3.83	12	0.51	6865.00	57905.00	274500	20240724	-19.31	63100	20240228	251.03	249000	-11.04	20250124	161500	37.15	20250102	274500	-19.31	20240724	63100	251.03	20240228	1.21	N	010120	5000	1500 억	6723422	N	N	2804	N	N
87	20250205	110231	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	223500	1500	2	0.68	27507161500	123168	31.44	226000	226500	220500	288500	155500	222000	223332.64	22.41	-1392	-5323	232333	227166	223333	218166	214333	225250	216250	1500	66500	5000	159840	500	1	30000000	67050	32.56	3.86	12	0.41	6865.00	57905.00	274500	20240724	-18.58	63100	20240228	254.20	249000	-10.24	20250124	161500	38.39	20250102	274500	-18.58	20240724	63100	254.20	20240228	1.21	N	010120	5000	1500 억	6723422	N	N	2804	N	N
88	20250205	100233	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	221500	-500	5	-0.23	19956742500	89377	22.81	226000	226500	220500	288500	155500	222000	223290.19	22.41	-1392	-14928	232333	227166	223333	218166	214333	225250	216250	1500	66500	5000	159840	500	1	30000000	66450	32.27	3.83	12	0.30	6865.00	57905.00	274500	20240724	-19.31	63100	20240228	251.03	249000	-11.04	20250124	161500	37.15	20250102	274500	-19.31	20240724	63100	251.03	20240228	1.21	N	010120	5000	1500 억	6723422	N	N	2804	N	N
89	20250205	090235	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	224000	2000	2	0.90	3436420500	15261	3.90	226000	226500	223500	288500	155500	222000	225219.88	22.41	-1392	-4904	232333	227166	223333	218166	214333	225250	216250	1500	66500	5000	159840	500	1	30000000	67200	32.63	3.87	12	0.05	6865.00	57905.00	274500	20240724	-18.40	63100	20240228	254.99	249000	-10.04	20250124	161500	38.70	20250102	274500	-18.40	20240724	63100	254.99	20240228	1.21	N	010120	5000	1500 억	6723422	N	N	2804	N	N
90	20250204	160229	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	222000	1500	2	0.68	86799811000	386729	77.55	226500	228500	219500	286500	154500	220500	224450.72	22.49	0	-24008	232833	226666	222833	216666	212833	224750	214750	1500	66000	5000	158760	500	1	30000000	66600	32.34	3.83	12	1.29	6865.00	57905.00	274500	20240724	-19.13	63100	20240228	251.82	249000	-10.84	20250124	161500	37.46	20250102	274500	-19.13	20240724	63100	251.82	20240228	1.12	N	010120	5000	1500 억	6746583	N	N	2803	N	N
91	20250204	150230	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	222500	2000	2	0.91	81957318000	364941	73.18	226500	228500	219500	286500	154500	220500	224577.40	22.49	0	-24850	232833	226666	222833	216666	212833	224750	214750	1500	66000	5000	158760	500	1	30000000	66750	32.41	3.84	12	1.22	6865.00	57905.00	274500	20240724	-18.94	63100	20240228	252.61	249000	-10.64	20250124	161500	37.77	20250102	274500	-18.94	20240724	63100	252.61	20240228	1.12	N	010120	5000	1500 억	6746583	N	N	6619	N	N
92	20250204	140229	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	224500	4000	2	1.81	66806195500	296603	59.48	226500	228500	221000	286500	154500	220500	225238.48	22.49	0	-20927	232833	226666	222833	216666	212833	224750	214750	1500	66000	5000	158760	500	1	30000000	67350	32.70	3.88	12	0.99	6865.00	57905.00	274500	20240724	-18.21	63100	20240228	255.78	249000	-9.84	20250124	161500	39.01	20250102	274500	-18.21	20240724	63100	255.78	20240228	1.12	N	010120	5000	1500 억	6746583	N	N	6619	N	N
93	20250204	130229	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	226000	5500	2	2.49	58462933500	259484	52.03	226500	228500	221000	286500	154500	220500	225305.41	22.49	0	-12016	232833	226666	222833	216666	212833	224750	214750	1500	66000	5000	158760	500	1	30000000	67800	32.92	3.90	12	0.86	6865.00	57905.00	274500	20240724	-17.67	63100	20240228	258.16	249000	-9.24	20250124	161500	39.94	20250102	274500	-17.67	20240724	63100	258.16	20240228	1.12	N	010120	5000	1500 억	6746583	N	N	6619	N	N
94	20250204	120232	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	227500	7000	2	3.17	52527711000	233329	46.79	226500	228500	221000	286500	154500	220500	225123.83	22.49	0	-11006	232833	226666	222833	216666	212833	224750	214750	1500	66000	5000	158760	500	1	30000000	68250	33.14	3.93	12	0.78	6865.00	57905.00	274500	20240724	-17.12	63100	20240228	260.54	249000	-8.63	20250124	161500	40.87	20250102	274500	-17.12	20240724	63100	260.54	20240228	1.12	N	010120	5000	1500 억	6746583	N	N	6619	N	N
95	20250204	110227	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	226000	5500	2	2.49	46854072500	208254	41.76	226500	228500	221000	286500	154500	220500	224986.19	22.49	0	-15919	232833	226666	222833	216666	212833	224750	214750	1500	66000	5000	158760	500	1	30000000	67800	32.92	3.90	12	0.69	6865.00	57905.00	274500	20240724	-17.67	63100	20240228	258.16	249000	-9.24	20250124	161500	39.94	20250102	274500	-17.67	20240724	63100	258.16	20240228	1.12	N	010120	5000	1500 억	6746583	N	N	6619	N	N
96	20250204	100229	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	225500	5000	2	2.27	37795960000	168147	33.72	226500	228500	221000	286500	154500	220500	224780.42	22.49	0	-19161	232833	226666	222833	216666	212833	224750	214750	1500	66000	5000	158760	500	1	30000000	67650	32.85	3.89	12	0.56	6865.00	57905.00	274500	20240724	-17.85	63100	20240228	257.37	249000	-9.44	20250124	161500	39.63	20250102	274500	-17.85	20240724	63100	257.37	20240228	1.12	N	010120	5000	1500 억	6746583	N	N	6619	N	N
97	20250204	090230	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	224500	4000	2	1.81	10507332000	46388	9.30	226500	228500	224500	286500	154500	220500	226515.54	22.49	0	-9812	232833	226666	222833	216666	212833	224750	214750	1500	66000	5000	158760	500	1	30000000	67350	32.70	3.88	12	0.15	6865.00	57905.00	274500	20240724	-18.21	63100	20240228	255.78	249000	-9.84	20250124	161500	39.01	20250102	274500	-18.21	20240724	63100	255.78	20240228	1.12	N	010120	5000	1500 억	6746583	N	N	6619	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History