KissMeData/272210/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20250228	161144	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	30550	-900	5	-2.86	90813010200	2934681	130.31	31300	32300	30350	40850	22050	31450	30945.97	6.18	0	-57996	32850	32150	31600	30900	30350	31875	30625	9446	9400	5000	23270	50	1	188919389	57715	16.52	2.65	12	1.55	1849.00	11507.00	37500	20250213	-18.53	15920	20240219	91.90	37500	-18.53	20250213	22550	35.48	20250102	37500	-18.53	20250213	16170	88.93	20240418	2.04	N	272210	5000	9445 억	11676404	N	N	11701	N	N
3	20250228	151149	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	30500	-950	5	-3.02	84015500950	2712094	120.43	31300	32300	30350	40850	22050	31450	30977.79	6.18	0	-31869	32850	32150	31600	30900	30350	31875	30625	9446	9400	5000	23270	50	1	188919389	57620	16.50	2.65	12	1.44	1849.00	11507.00	37500	20250213	-18.67	15920	20240219	91.58	37500	-18.67	20250213	22550	35.25	20250102	37500	-18.67	20250213	16170	88.62	20240418	2.04	N	272210	5000	9445 억	11676404	N	N	3173	N	N
4	20250228	141149	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	30650	-800	5	-2.54	73998672050	2384602	105.89	31300	32300	30350	40850	22050	31450	31031.57	6.18	0	-43545	32850	32150	31600	30900	30350	31875	30625	9446	9400	5000	23270	50	1	188919389	57904	16.58	2.66	12	1.26	1849.00	11507.00	37500	20250213	-18.27	15920	20240219	92.53	37500	-18.27	20250213	22550	35.92	20250102	37500	-18.27	20250213	16170	89.55	20240418	2.04	N	272210	5000	9445 억	11676404	N	N	3173	N	N
5	20250228	131143	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	30600	-850	5	-2.70	62313075250	2007155	89.13	31300	32300	30350	40850	22050	31450	31045.13	6.18	0	-34191	32850	32150	31600	30900	30350	31875	30625	9446	9400	5000	23270	50	1	188919389	57809	16.55	2.66	12	1.06	1849.00	11507.00	37500	20250213	-18.40	15920	20240219	92.21	37500	-18.40	20250213	22550	35.70	20250102	37500	-18.40	20250213	16170	89.24	20240418	2.04	N	272210	5000	9445 억	11676404	N	N	3173	N	N
6	20250228	121138	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	30600	-850	5	-2.70	55852576200	1795268	79.72	31300	32300	30400	40850	22050	31450	31110.67	6.18	0	-41227	32850	32150	31600	30900	30350	31875	30625	9446	9400	5000	23270	50	1	188919389	57809	16.55	2.66	12	0.95	1849.00	11507.00	37500	20250213	-18.40	15920	20240219	92.21	37500	-18.40	20250213	22550	35.70	20250102	37500	-18.40	20250213	16170	89.24	20240418	2.04	N	272210	5000	9445 억	11676404	N	N	3173	N	N
7	20250228	111141	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	30550	-900	5	-2.86	48563512600	1556531	69.12	31300	32300	30500	40850	22050	31450	31199.56	6.18	0	-68570	32850	32150	31600	30900	30350	31875	30625	9446	9400	5000	23270	50	1	188919389	57715	16.52	2.65	12	0.82	1849.00	11507.00	37500	20250213	-18.53	15920	20240219	91.90	37500	-18.53	20250213	22550	35.48	20250102	37500	-18.53	20250213	16170	88.93	20240418	2.04	N	272210	5000	9445 억	11676404	N	N	3173	N	N
8	20250228	101140	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	30900	-550	5	-1.75	37135946800	1183854	52.57	31300	32300	30800	40850	22050	31450	31368.57	6.18	0	-88466	32850	32150	31600	30900	30350	31875	30625	9446	9400	5000	23270	50	1	188919389	58376	16.71	2.69	12	0.63	1849.00	11507.00	37500	20250213	-17.60	15920	20240219	94.10	37500	-17.60	20250213	22550	37.03	20250102	37500	-17.60	20250213	16170	91.09	20240418	2.04	N	272210	5000	9445 억	11676404	N	N	3173	N	N
9	20250228	091144	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31100	-350	5	-1.11	17223998000	543739	24.14	31300	32300	31100	40850	22050	31450	31677.68	6.18	0	-64466	32850	32150	31600	30900	30350	31875	30625	9446	9400	5000	23270	50	1	188919389	58754	16.82	2.70	12	0.29	1849.00	11507.00	37500	20250213	-17.07	15920	20240219	95.35	37500	-17.07	20250213	22550	37.92	20250102	37500	-17.07	20250213	16170	92.33	20240418	2.04	N	272210	5000	9445 억	11676404	N	N	3173	N	N
10	20250227	161130	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31450	-200	5	-0.63	69386405750	2201425	83.01	31700	32300	31050	41100	22200	31650	31518.99	6.25	0	163158	34050	32850	32200	31000	30350	32525	30675	9446	9450	5000	23420	50	1	188919389	59415	17.01	2.73	12	1.17	1849.00	11507.00	37500	20250213	-16.13	15920	20240219	97.55	37500	-16.13	20250213	22550	39.47	20250102	37500	-16.13	20250213	16170	94.50	20240418	2.06	N	272210	5000	9445 억	11801448	N	N	3173	N	N
11	20250227	151132	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31350	-300	5	-0.95	64329318150	2040316	76.93	31700	32300	31050	41100	22200	31650	31528.74	6.25	0	82080	34050	32850	32200	31000	30350	32525	30675	9446	9450	5000	23420	50	1	188919389	59226	16.96	2.72	12	1.08	1849.00	11507.00	37500	20250213	-16.40	15920	20240219	96.92	37500	-16.40	20250213	22550	39.02	20250102	37500	-16.40	20250213	16170	93.88	20240418	2.06	N	272210	5000	9445 억	11801448	N	N	2316	N	N
12	20250227	141133	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31350	-300	5	-0.95	57355835900	1817783	68.54	31700	32300	31050	41100	22200	31650	31552.31	6.25	0	32825	34050	32850	32200	31000	30350	32525	30675	9446	9450	5000	23420	50	1	188919389	59226	16.96	2.72	12	0.96	1849.00	11507.00	37500	20250213	-16.40	15920	20240219	96.92	37500	-16.40	20250213	22550	39.02	20250102	37500	-16.40	20250213	16170	93.88	20240418	2.06	N	272210	5000	9445 억	11801448	N	N	2316	N	N
13	20250227	131132	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31400	-250	5	-0.79	51951890650	1645214	62.03	31700	32300	31050	41100	22200	31650	31577.32	6.25	0	2947	34050	32850	32200	31000	30350	32525	30675	9446	9450	5000	23420	50	1	188919389	59321	16.98	2.73	12	0.87	1849.00	11507.00	37500	20250213	-16.27	15920	20240219	97.24	37500	-16.27	20250213	22550	39.25	20250102	37500	-16.27	20250213	16170	94.19	20240418	2.06	N	272210	5000	9445 억	11801448	N	N	2316	N	N
14	20250227	121128	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31450	-200	5	-0.63	48002011900	1519587	57.30	31700	32300	31050	41100	22200	31650	31588.61	6.25	0	-11175	34050	32850	32200	31000	30350	32525	30675	9446	9450	5000	23420	50	1	188919389	59415	17.01	2.73	12	0.80	1849.00	11507.00	37500	20250213	-16.13	15920	20240219	97.55	37500	-16.13	20250213	22550	39.47	20250102	37500	-16.13	20250213	16170	94.50	20240418	2.06	N	272210	5000	9445 억	11801448	N	N	2316	N	N
15	20250227	111138	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31600	-50	5	-0.16	43341079850	1372324	51.75	31700	32300	31050	41100	22200	31650	31581.95	6.25	0	3749	34050	32850	32200	31000	30350	32525	30675	9446	9450	5000	23420	50	1	188919389	59699	17.09	2.75	12	0.73	1849.00	11507.00	37500	20250213	-15.73	15920	20240219	98.49	37500	-15.73	20250213	22550	40.13	20250102	37500	-15.73	20250213	16170	95.42	20240418	2.06	N	272210	5000	9445 억	11801448	N	N	2316	N	N
16	20250227	101207	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31300	-350	5	-1.11	31446031350	995107	37.52	31700	32300	31050	41100	22200	31650	31600.35	6.25	0	25188	34050	32850	32200	31000	30350	32525	30675	9446	9450	5000	23420	50	1	188919389	59132	16.93	2.72	12	0.53	1849.00	11507.00	37500	20250213	-16.53	15920	20240219	96.61	37500	-16.53	20250213	22550	38.80	20250102	37500	-16.53	20250213	16170	93.57	20240418	2.06	N	272210	5000	9445 억	11801448	N	N	2316	N	N
17	20250227	091220	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31850	200	2	0.63	11035541550	346182	13.05	31700	32300	31450	41100	22200	31650	31881.91	6.25	0	-35008	34050	32850	32200	31000	30350	32525	30675	9446	9450	5000	23420	50	1	188919389	60171	17.23	2.77	12	0.18	1849.00	11507.00	37500	20250213	-15.07	15920	20240219	100.06	37500	-15.07	20250213	22550	41.24	20250102	37500	-15.07	20250213	16170	96.97	20240418	2.06	N	272210	5000	9445 억	11801448	N	N	2316	N	N
18	20250226	161130	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31650	-1450	5	-4.38	83723460100	2608084	74.66	33150	33400	31550	43000	23200	33100	32101.56	6.41	0	-310431	34700	33900	32650	31850	30600	34300	32250	9446	9900	5000	24490	50	1	188919389	59793	17.12	2.75	12	1.38	1849.00	11507.00	37500	20250213	-15.60	15920	20240219	98.81	37500	-15.60	20250213	22550	40.35	20250102	37500	-15.60	20250213	16150	95.98	20240226	2.03	N	272210	5000	9445 억	12102272	N	N	2316	N	N
19	20250226	151136	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31700	-1400	5	-4.23	78598554050	2446265	70.03	33150	33400	31550	43000	23200	33100	32128.27	6.41	0	-343659	34700	33900	32650	31850	30600	34300	32250	9446	9900	5000	24490	50	1	188919389	59887	17.14	2.75	12	1.29	1849.00	11507.00	37500	20250213	-15.47	15920	20240219	99.12	37500	-15.47	20250213	22550	40.58	20250102	37500	-15.47	20250213	16150	96.28	20240226	2.03	N	272210	5000	9445 억	12102272	N	N	3535	N	N
20	20250226	141133	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31750	-1350	5	-4.08	68801634000	2137631	61.19	33150	33400	31550	43000	23200	33100	32184.03	6.41	0	-367578	34700	33900	32650	31850	30600	34300	32250	9446	9900	5000	24490	50	1	188919389	59982	17.17	2.76	12	1.13	1849.00	11507.00	37500	20250213	-15.33	15920	20240219	99.43	37500	-15.33	20250213	22550	40.80	20250102	37500	-15.33	20250213	16150	96.59	20240226	2.03	N	272210	5000	9445 억	12102272	N	N	3535	N	N
21	20250226	131131	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31650	-1450	5	-4.38	62452562950	1937505	55.47	33150	33400	31550	43000	23200	33100	32231.52	6.41	0	-375806	34700	33900	32650	31850	30600	34300	32250	9446	9900	5000	24490	50	1	188919389	59793	17.12	2.75	12	1.03	1849.00	11507.00	37500	20250213	-15.60	15920	20240219	98.81	37500	-15.60	20250213	22550	40.35	20250102	37500	-15.60	20250213	16150	95.98	20240226	2.03	N	272210	5000	9445 억	12102272	N	N	3535	N	N
22	20250226	121132	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31800	-1300	5	-3.93	52436767050	1621661	46.42	33150	33400	31800	43000	23200	33100	32333.13	6.41	0	-367865	34700	33900	32650	31850	30600	34300	32250	9446	9900	5000	24490	50	1	188919389	60076	17.20	2.76	12	0.86	1849.00	11507.00	37500	20250213	-15.20	15920	20240219	99.75	37500	-15.20	20250213	22550	41.02	20250102	37500	-15.20	20250213	16150	96.90	20240226	2.03	N	272210	5000	9445 억	12102272	N	N	3535	N	N
23	20250226	111130	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32100	-1000	5	-3.02	40868743750	1259759	36.06	33150	33400	32050	43000	23200	33100	32439.40	6.41	0	-283283	34700	33900	32650	31850	30600	34300	32250	9446	9900	5000	24490	50	1	188919389	60643	17.36	2.79	12	0.67	1849.00	11507.00	37500	20250213	-14.40	15920	20240219	101.63	37500	-14.40	20250213	22550	42.35	20250102	37500	-14.40	20250213	16150	98.76	20240226	2.03	N	272210	5000	9445 억	12102272	N	N	3535	N	N
24	20250226	101128	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32150	-950	5	-2.87	33028897850	1015631	29.07	33150	33400	32050	43000	23200	33100	32518.04	6.41	0	-219549	34700	33900	32650	31850	30600	34300	32250	9446	9900	5000	24490	50	1	188919389	60738	17.39	2.79	12	0.54	1849.00	11507.00	37500	20250213	-14.27	15920	20240219	101.95	37500	-14.27	20250213	22550	42.57	20250102	37500	-14.27	20250213	16150	99.07	20240226	2.03	N	272210	5000	9445 억	12102272	N	N	3535	N	N
25	20250226	091139	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32350	-750	5	-2.27	13139752600	399243	11.43	33150	33400	32300	43000	23200	33100	32909.56	6.41	0	-100971	34700	33900	32650	31850	30600	34300	32250	9446	9900	5000	24490	50	1	188919389	61115	17.50	2.81	12	0.21	1849.00	11507.00	37500	20250213	-13.73	15920	20240219	103.20	37500	-13.73	20250213	22550	43.46	20250102	37500	-13.73	20250213	16150	100.31	20240226	2.03	N	272210	5000	9445 억	12102272	N	N	3535	N	N
26	20250225	161122	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33100	950	2	2.95	111490133200	3421620	103.30	31500	33450	31400	41750	22550	32150	32581.40	6.28	0	240558	35116	33632	32816	31332	30516	33225	30925	9446	9600	5000	23790	50	1	188919389	62532	17.90	2.88	12	1.81	1849.00	11507.00	37500	20250213	-11.73	15500	20240214	113.55	37500	-11.73	20250213	22550	46.78	20250102	37500	-11.73	20250213	16150	104.95	20240226	2.08	N	272210	5000	9445 억	11857348	N	N	3535	N	N
27	20250225	151122	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33250	1100	2	3.42	104835582900	3221054	97.25	31500	33450	31400	41750	22550	32150	32547.19	6.28	0	180559	35116	33632	32816	31332	30516	33225	30925	9446	9600	5000	23790	50	1	188919389	62816	17.98	2.89	12	1.70	1849.00	11507.00	37500	20250213	-11.33	15500	20240214	114.52	37500	-11.33	20250213	22550	47.45	20250102	37500	-11.33	20250213	16150	105.88	20240226	2.08	N	272210	5000	9445 억	11857348	N	N	2953	N	N
28	20250225	141120	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33150	1000	2	3.11	87247865050	2690692	81.24	31500	33450	31400	41750	22550	32150	32425.99	6.28	0	110123	35116	33632	32816	31332	30516	33225	30925	9446	9600	5000	23790	50	1	188919389	62627	17.93	2.88	12	1.42	1849.00	11507.00	37500	20250213	-11.60	15500	20240214	113.87	37500	-11.60	20250213	22550	47.01	20250102	37500	-11.60	20250213	16150	105.26	20240226	2.08	N	272210	5000	9445 억	11857348	N	N	2953	N	N
29	20250225	131127	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32450	300	2	0.93	70980160800	2197976	66.36	31500	33050	31400	41750	22550	32150	32293.53	6.28	0	71269	35116	33632	32816	31332	30516	33225	30925	9446	9600	5000	23790	50	1	188919389	61304	17.55	2.82	12	1.16	1849.00	11507.00	37500	20250213	-13.47	15500	20240214	109.35	37500	-13.47	20250213	22550	43.90	20250102	37500	-13.47	20250213	16150	100.93	20240226	2.08	N	272210	5000	9445 억	11857348	N	N	2953	N	N
30	20250225	121123	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32850	700	2	2.18	57055355150	1773306	53.54	31500	32850	31400	41750	22550	32150	32174.59	6.28	0	62168	35116	33632	32816	31332	30516	33225	30925	9446	9600	5000	23790	50	1	188919389	62060	17.77	2.85	12	0.94	1849.00	11507.00	37500	20250213	-12.40	15500	20240214	111.94	37500	-12.40	20250213	22550	45.68	20250102	37500	-12.40	20250213	16150	103.41	20240226	2.08	N	272210	5000	9445 억	11857348	N	N	2953	N	N
31	20250225	111121	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32200	50	2	0.16	43429565350	1354772	40.90	31500	32450	31400	41750	22550	32150	32056.61	6.28	0	16303	35116	33632	32816	31332	30516	33225	30925	9446	9600	5000	23790	50	1	188919389	60832	17.41	2.80	12	0.72	1849.00	11507.00	37500	20250213	-14.13	15500	20240214	107.74	37500	-14.13	20250213	22550	42.79	20250102	37500	-14.13	20250213	16150	99.38	20240226	2.08	N	272210	5000	9445 억	11857348	N	N	2953	N	N
32	20250225	101120	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32450	300	2	0.93	35090408000	1095916	33.09	31500	32450	31400	41750	22550	32150	32019.04	6.28	0	5166	35116	33632	32816	31332	30516	33225	30925	9446	9600	5000	23790	50	1	188919389	61304	17.55	2.82	12	0.58	1849.00	11507.00	37500	20250213	-13.47	15500	20240214	109.35	37500	-13.47	20250213	22550	43.90	20250102	37500	-13.47	20250213	16150	100.93	20240226	2.08	N	272210	5000	9445 억	11857348	N	N	2953	N	N
33	20250225	091127	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	31750	-400	5	-1.24	11671263200	369262	11.15	31500	32050	31400	41750	22550	32150	31604.45	6.28	0	49899	35116	33632	32816	31332	30516	33225	30925	9446	9600	5000	23790	50	1	188919389	59982	17.17	2.76	12	0.20	1849.00	11507.00	37500	20250213	-15.33	15500	20240214	104.84	37500	-15.33	20250213	22550	40.80	20250102	37500	-15.33	20250213	16150	96.59	20240226	2.08	N	272210	5000	9445 억	11857348	N	N	2953	N	N
34	20250224	161113	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32150	-1350	5	-4.03	106655714800	3250578	45.57	33300	34300	32000	43550	23450	33500	32812.26	6.31	0	-89412	36333	34916	33583	32166	30833	35625	32875	9446	10050	5000	24790	50	1	188919389	60738	17.39	2.79	12	1.72	1849.00	11507.00	37500	20250213	-14.27	15500	20240214	107.42	37500	-14.27	20250213	22550	42.57	20250102	37500	-14.27	20250213	16150	99.07	20240226	2.12	N	272210	5000	9445 억	11919755	N	N	2953	N	N
35	20250224	151113	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32150	-1350	5	-4.03	100040805100	3044811	42.69	33300	34300	32000	43550	23450	33500	32854.77	6.31	0	-146787	36333	34916	33583	32166	30833	35625	32875	9446	10050	5000	24790	50	1	188919389	60738	17.39	2.79	12	1.61	1849.00	11507.00	37500	20250213	-14.27	15500	20240214	107.42	37500	-14.27	20250213	22550	42.57	20250102	37500	-14.27	20250213	16150	99.07	20240226	2.12	N	272210	5000	9445 억	11919755	N	N	4963	N	N
36	20250224	141111	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32250	-1250	5	-3.73	91679452250	2785548	39.05	33300	34300	32000	43550	23450	33500	32911.15	6.31	0	-148289	36333	34916	33583	32166	30833	35625	32875	9446	10050	5000	24790	50	1	188919389	60927	17.44	2.80	12	1.47	1849.00	11507.00	37500	20250213	-14.00	15500	20240214	108.06	37500	-14.00	20250213	22550	43.02	20250102	37500	-14.00	20250213	16150	99.69	20240226	2.12	N	272210	5000	9445 억	11919755	N	N	4963	N	N
37	20250224	131113	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32350	-1150	5	-3.43	81485343100	2468795	34.61	33300	34300	32000	43550	23450	33500	33004.80	6.31	0	-120534	36333	34916	33583	32166	30833	35625	32875	9446	10050	5000	24790	50	1	188919389	61115	17.50	2.81	12	1.31	1849.00	11507.00	37500	20250213	-13.73	15500	20240214	108.71	37500	-13.73	20250213	22550	43.46	20250102	37500	-13.73	20250213	16150	100.31	20240226	2.12	N	272210	5000	9445 억	11919755	N	N	4963	N	N
38	20250224	121110	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32550	-950	5	-2.84	76179820300	2305326	32.32	33300	34300	32000	43550	23450	33500	33043.84	6.31	0	-106918	36333	34916	33583	32166	30833	35625	32875	9446	10050	5000	24790	50	1	188919389	61493	17.60	2.83	12	1.22	1849.00	11507.00	37500	20250213	-13.20	15500	20240214	110.00	37500	-13.20	20250213	22550	44.35	20250102	37500	-13.20	20250213	16150	101.55	20240226	2.12	N	272210	5000	9445 억	11919755	N	N	4963	N	N
39	20250224	111108	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32850	-650	5	-1.94	70550133500	2132980	29.90	33300	34300	32000	43550	23450	33500	33074.54	6.31	0	-90155	36333	34916	33583	32166	30833	35625	32875	9446	10050	5000	24790	50	1	188919389	62060	17.77	2.85	12	1.13	1849.00	11507.00	37500	20250213	-12.40	15500	20240214	111.94	37500	-12.40	20250213	22550	45.68	20250102	37500	-12.40	20250213	16150	103.41	20240226	2.12	N	272210	5000	9445 억	11919755	N	N	4963	N	N
40	20250224	101107	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32500	-1000	5	-2.99	59236258150	1786309	25.04	33300	34300	32000	43550	23450	33500	33160.01	6.31	0	-18676	36333	34916	33583	32166	30833	35625	32875	9446	10050	5000	24790	50	1	188919389	61399	17.58	2.82	12	0.95	1849.00	11507.00	37500	20250213	-13.33	15500	20240214	109.68	37500	-13.33	20250213	22550	44.12	20250102	37500	-13.33	20250213	16150	101.24	20240226	2.12	N	272210	5000	9445 억	11919755	N	N	4963	N	N
41	20250224	091115	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33750	250	2	0.75	20681461900	610664	8.56	33300	34300	33250	43550	23450	33500	33871.16	6.31	0	-6937	36333	34916	33583	32166	30833	35625	32875	9446	10050	5000	24790	50	1	188919389	63760	18.25	2.93	12	0.32	1849.00	11507.00	37500	20250213	-10.00	15500	20240214	117.74	37500	-10.00	20250213	22550	49.67	20250102	37500	-10.00	20250213	16150	108.98	20240226	2.12	N	272210	5000	9445 억	11919755	N	N	4963	N	N
42	20250221	161104	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33500	550	2	1.67	239534022250	7059931	112.82	32300	35000	32250	42800	23100	32950	33929.41	6.37	0	-103738	35250	34100	33300	32150	31350	33700	31750	9446	9850	5000	24380	50	1	188919389	63288	18.12	2.91	12	3.74	1849.00	11507.00	37500	20250213	-10.67	15460	20240208	116.69	37500	-10.67	20250213	22550	48.56	20250102	37500	-10.67	20250213	16020	109.11	20240223	2.00	N	272210	5000	9445 억	12041013	N	N	4963	N	N
43	20250221	151109	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33650	700	2	2.12	232442578050	6848487	109.44	32300	35000	32250	42800	23100	32950	33940.86	6.37	0	-174206	35250	34100	33300	32150	31350	33700	31750	9446	9850	5000	24380	50	1	188919389	63571	18.20	2.92	12	3.63	1849.00	11507.00	37500	20250213	-10.27	15460	20240208	117.66	37500	-10.27	20250213	22550	49.22	20250102	37500	-10.27	20250213	16020	110.05	20240223	2.00	N	272210	5000	9445 억	12041013	N	N	29547	N	N
44	20250221	141109	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33650	700	2	2.12	222414892500	6550438	104.67	32300	35000	32250	42800	23100	32950	33954.35	6.37	0	-208658	35250	34100	33300	32150	31350	33700	31750	9446	9850	5000	24380	50	1	188919389	63571	18.20	2.92	12	3.47	1849.00	11507.00	37500	20250213	-10.27	15460	20240208	117.66	37500	-10.27	20250213	22550	49.22	20250102	37500	-10.27	20250213	16020	110.05	20240223	2.00	N	272210	5000	9445 억	12041013	N	N	29547	N	N
45	20250221	131108	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33750	800	2	2.43	211540495850	6227121	99.51	32300	35000	32250	42800	23100	32950	33970.99	6.37	0	-223314	35250	34100	33300	32150	31350	33700	31750	9446	9850	5000	24380	50	1	188919389	63760	18.25	2.93	12	3.30	1849.00	11507.00	37500	20250213	-10.00	15460	20240208	118.31	37500	-10.00	20250213	22550	49.67	20250102	37500	-10.00	20250213	16020	110.67	20240223	2.00	N	272210	5000	9445 억	12041013	N	N	29547	N	N
46	20250221	121109	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33950	1000	2	3.03	194616978150	5725557	91.49	32300	35000	32250	42800	23100	32950	33991.10	6.37	0	-183814	35250	34100	33300	32150	31350	33700	31750	9446	9850	5000	24380	50	1	188919389	64138	18.36	2.95	12	3.03	1849.00	11507.00	37500	20250213	-9.47	15460	20240208	119.60	37500	-9.47	20250213	22550	50.55	20250102	37500	-9.47	20250213	16020	111.92	20240223	2.00	N	272210	5000	9445 억	12041013	N	N	29547	N	N
47	20250221	111104	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34050	1100	2	3.34	171878373250	5055799	80.79	32300	35000	32250	42800	23100	32950	33996.48	6.37	0	-204467	35250	34100	33300	32150	31350	33700	31750	9446	9850	5000	24380	50	1	188919389	64327	18.42	2.96	12	2.68	1849.00	11507.00	37500	20250213	-9.20	15460	20240208	120.25	37500	-9.20	20250213	22550	51.00	20250102	37500	-9.20	20250213	16020	112.55	20240223	2.00	N	272210	5000	9445 억	12041013	N	N	29547	N	N
48	20250221	101107	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34150	1200	2	3.64	69063377200	2078289	33.21	32300	34300	32250	42800	23100	32950	33231.01	6.37	0	-157225	35250	34100	33300	32150	31350	33700	31750	9446	9850	5000	24380	50	1	188919389	64516	18.47	2.97	12	1.10	1849.00	11507.00	37500	20250213	-8.93	15460	20240208	120.89	37500	-8.93	20250213	22550	51.44	20250102	37500	-8.93	20250213	16020	113.17	20240223	2.00	N	272210	5000	9445 억	12041013	N	N	29547	N	N
49	20250221	091109	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32750	-200	5	-0.61	11066340900	340012	5.43	32300	32900	32250	42800	23100	32950	32545.79	6.37	0	50200	35250	34100	33300	32150	31350	33700	31750	9446	9850	5000	24380	50	1	188919389	61871	17.71	2.85	12	0.18	1849.00	11507.00	37500	20250213	-12.67	15460	20240208	111.84	37500	-12.67	20250213	22550	45.23	20250102	37500	-12.67	20250213	16020	104.43	20240223	2.00	N	272210	5000	9445 억	12041013	N	N	29547	N	N
50	20250220	161058	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32950	-1400	5	-4.08	204395883950	6160261	104.87	34300	34450	32500	44650	24050	34350	33179.69	6.11	0	490453	36716	35532	34866	33682	33016	35200	33350	9446	10300	5000	25410	50	1	188919389	62249	17.82	2.86	12	3.26	1849.00	11507.00	37500	20250213	-12.13	15230	20240207	116.35	37500	-12.13	20250213	22550	46.12	20250102	37500	-12.13	20250213	16020	105.68	20240223	1.88	N	272210	5000	9445 억	11551839	N	N	29547	N	N
51	20250220	151104	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32800	-1550	5	-4.51	195952586000	5903498	100.50	34300	34450	32500	44650	24050	34350	33191.81	6.11	0	408165	36716	35532	34866	33682	33016	35200	33350	9446	10300	5000	25410	50	1	188919389	61966	17.74	2.85	12	3.12	1849.00	11507.00	37500	20250213	-12.53	15230	20240207	115.36	37500	-12.53	20250213	22550	45.45	20250102	37500	-12.53	20250213	16020	104.74	20240223	1.88	N	272210	5000	9445 억	11551839	N	N	6196	N	N
52	20250220	141104	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33200	-1150	5	-3.35	174755597600	5259389	89.53	34300	34450	32500	44650	24050	34350	33226.48	6.11	0	286451	36716	35532	34866	33682	33016	35200	33350	9446	10300	5000	25410	50	1	188919389	62721	17.96	2.89	12	2.78	1849.00	11507.00	37500	20250213	-11.47	15230	20240207	117.99	37500	-11.47	20250213	22550	47.23	20250102	37500	-11.47	20250213	16020	107.24	20240223	1.88	N	272210	5000	9445 억	11551839	N	N	6196	N	N
53	20250220	131100	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33600	-750	5	-2.18	153133781750	4612766	78.53	34300	34450	32500	44650	24050	34350	33196.79	6.11	0	348658	36716	35532	34866	33682	33016	35200	33350	9446	10300	5000	25410	50	1	188919389	63477	18.17	2.92	12	2.44	1849.00	11507.00	37500	20250213	-10.40	15230	20240207	120.62	37500	-10.40	20250213	22550	49.00	20250102	37500	-10.40	20250213	16020	109.74	20240223	1.88	N	272210	5000	9445 억	11551839	N	N	6196	N	N
54	20250220	121102	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33150	-1200	5	-3.49	126592555450	3817834	64.99	34300	34450	32500	44650	24050	34350	33156.93	6.11	0	319822	36716	35532	34866	33682	33016	35200	33350	9446	10300	5000	25410	50	1	188919389	62627	17.93	2.88	12	2.02	1849.00	11507.00	37500	20250213	-11.60	15230	20240207	117.66	37500	-11.60	20250213	22550	47.01	20250102	37500	-11.60	20250213	16020	106.93	20240223	1.88	N	272210	5000	9445 억	11551839	N	N	6196	N	N
55	20250220	111101	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	32600	-1750	5	-5.09	111033222500	3344662	56.94	34300	34450	32500	44650	24050	34350	33195.72	6.11	0	337684	36716	35532	34866	33682	33016	35200	33350	9446	10300	5000	25410	50	1	188919389	61588	17.63	2.83	12	1.77	1849.00	11507.00	37500	20250213	-13.07	15230	20240207	114.05	37500	-13.07	20250213	22550	44.57	20250102	37500	-13.07	20250213	16020	103.50	20240223	1.88	N	272210	5000	9445 억	11551839	N	N	6196	N	N
56	20250220	101102	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33050	-1300	5	-3.78	85831512850	2574129	43.82	34300	34450	32500	44650	24050	34350	33342.29	6.11	0	381263	36716	35532	34866	33682	33016	35200	33350	9446	10300	5000	25410	50	1	188919389	62438	17.87	2.87	12	1.36	1849.00	11507.00	37500	20250213	-11.87	15230	20240207	117.01	37500	-11.87	20250213	22550	46.56	20250102	37500	-11.87	20250213	16020	106.30	20240223	1.88	N	272210	5000	9445 억	11551839	N	N	6196	N	N
57	20250220	091105	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33650	-700	5	-2.04	19043079150	560198	9.54	34300	34450	33500	44650	24050	34350	33990.84	6.11	0	52458	36716	35532	34866	33682	33016	35200	33350	9446	10300	5000	25410	50	1	188919389	63571	18.20	2.92	12	0.30	1849.00	11507.00	37500	20250213	-10.27	15230	20240207	120.95	37500	-10.27	20250213	22550	49.22	20250102	37500	-10.27	20250213	16020	110.05	20240223	1.88	N	272210	5000	9445 억	11551839	N	N	6196	N	N
58	20250219	161057	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34350	-1350	5	-3.78	201867334050	5815445	59.34	36000	36050	34200	46400	25000	35700	34710.48	6.26	0	-277102	37666	36682	35816	34832	33966	37175	35325	9446	10700	5000	26410	50	1	188919389	64894	18.58	2.99	12	3.08	1849.00	11507.00	37500	20250213	-8.40	14950	20240206	129.77	37500	-8.40	20250213	22550	52.33	20250102	37500	-8.40	20250213	15920	115.77	20240219	1.77	N	272210	5000	9445 억	11827801	N	N	6196	N	N
59	20250219	151101	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34250	-1450	5	-4.06	192509596550	5542767	56.55	36000	36050	34200	46400	25000	35700	34728.19	6.26	0	-302911	37666	36682	35816	34832	33966	37175	35325	9446	10700	5000	26410	50	1	188919389	64705	18.52	2.98	12	2.93	1849.00	11507.00	37500	20250213	-8.67	14950	20240206	129.10	37500	-8.67	20250213	22550	51.88	20250102	37500	-8.67	20250213	15920	115.14	20240219	1.77	N	272210	5000	9445 억	11827801	N	N	15873	N	N
60	20250219	141056	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34600	-1100	5	-3.08	168595412950	4847160	49.46	36000	36050	34200	46400	25000	35700	34778.52	6.26	0	-323302	37666	36682	35816	34832	33966	37175	35325	9446	10700	5000	26410	50	1	188919389	65366	18.71	3.01	12	2.57	1849.00	11507.00	37500	20250213	-7.73	14950	20240206	131.44	37500	-7.73	20250213	22550	53.44	20250102	37500	-7.73	20250213	15920	117.34	20240219	1.77	N	272210	5000	9445 억	11827801	N	N	15873	N	N
61	20250219	131057	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34650	-1050	5	-2.94	155336028900	4463846	45.55	36000	36050	34200	46400	25000	35700	34794.66	6.26	0	-331017	37666	36682	35816	34832	33966	37175	35325	9446	10700	5000	26410	50	1	188919389	65461	18.74	3.01	12	2.36	1849.00	11507.00	37500	20250213	-7.60	14950	20240206	131.77	37500	-7.60	20250213	22550	53.66	20250102	37500	-7.60	20250213	15920	117.65	20240219	1.77	N	272210	5000	9445 억	11827801	N	N	15873	N	N
62	20250219	121057	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34650	-1050	5	-2.94	138037107150	3965076	40.46	36000	36050	34200	46400	25000	35700	34808.75	6.26	0	-278879	37666	36682	35816	34832	33966	37175	35325	9446	10700	5000	26410	50	1	188919389	65461	18.74	3.01	12	2.10	1849.00	11507.00	37500	20250213	-7.60	14950	20240206	131.77	37500	-7.60	20250213	22550	53.66	20250102	37500	-7.60	20250213	15920	117.65	20240219	1.77	N	272210	5000	9445 억	11827801	N	N	15873	N	N
63	20250219	111058	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34950	-750	5	-2.10	126262935700	3625985	37.00	36000	36050	34200	46400	25000	35700	34816.84	6.26	0	-274214	37666	36682	35816	34832	33966	37175	35325	9446	10700	5000	26410	50	1	188919389	66027	18.90	3.04	12	1.92	1849.00	11507.00	37500	20250213	-6.80	14950	20240206	133.78	37500	-6.80	20250213	22550	54.99	20250102	37500	-6.80	20250213	15920	119.54	20240219	1.77	N	272210	5000	9445 억	11827801	N	N	15873	N	N
64	20250219	101058	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34550	-1150	5	-3.22	92517721300	2650971	27.05	36000	36050	34200	46400	25000	35700	34893.50	6.26	0	-224310	37666	36682	35816	34832	33966	37175	35325	9446	10700	5000	26410	50	1	188919389	65272	18.69	3.00	12	1.40	1849.00	11507.00	37500	20250213	-7.87	14950	20240206	131.10	37500	-7.87	20250213	22550	53.22	20250102	37500	-7.87	20250213	15920	117.02	20240219	1.77	N	272210	5000	9445 억	11827801	N	N	15873	N	N
65	20250219	091100	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	35200	-500	5	-1.40	26517112700	747237	7.62	36000	36050	35150	46400	25000	35700	35481.05	6.26	0	-156233	37666	36682	35816	34832	33966	37175	35325	9446	10700	5000	26410	50	1	188919389	66500	19.04	3.06	12	0.40	1849.00	11507.00	37500	20250213	-6.13	14950	20240206	135.45	37500	-6.13	20250213	22550	56.10	20250102	37500	-6.13	20250213	15920	121.11	20240219	1.77	N	272210	5000	9445 억	11827801	N	N	15873	N	N
66	20250218	161054	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	35700	1350	2	3.93	345634771900	9716753	92.26	35350	36800	34950	44650	24050	34350	35571.40	6.21	0	128840	37183	35766	34633	33216	32083	36475	33925	9446	10300	5000	25410	50	1	188919389	67444	19.31	3.10	12	5.14	1849.00	11507.00	37500	20250213	-4.80	14950	20240206	138.80	37500	-4.80	20250213	22550	58.31	20250102	37500	-4.80	20250213	15920	124.25	20240219	1.73	N	272210	5000	9445 억	11729573	N	N	15873	N	N
67	20250218	151055	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	35700	1350	2	3.93	330305081500	9287005	88.18	35350	36800	34950	44650	24050	34350	35567.10	6.21	0	36213	37183	35766	34633	33216	32083	36475	33925	9446	10300	5000	25410	50	1	188919389	67444	19.31	3.10	12	4.92	1849.00	11507.00	37500	20250213	-4.80	14950	20240206	138.80	37500	-4.80	20250213	22550	58.31	20250102	37500	-4.80	20250213	15920	124.25	20240219	1.73	N	272210	5000	9445 억	11729573	N	N	6483	N	N
68	20250218	141056	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	35250	900	2	2.62	295819752200	8312250	78.92	35350	36800	34950	44650	24050	34350	35589.24	6.21	0	-223072	37183	35766	34633	33216	32083	36475	33925	9446	10300	5000	25410	50	1	188919389	66594	19.06	3.06	12	4.40	1849.00	11507.00	37500	20250213	-6.00	14950	20240206	135.79	37500	-6.00	20250213	22550	56.32	20250102	37500	-6.00	20250213	15920	121.42	20240219	1.73	N	272210	5000	9445 억	11729573	N	N	6483	N	N
69	20250218	131054	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	35100	750	2	2.18	278200994550	7812681	74.18	35350	36800	34950	44650	24050	34350	35609.80	6.21	0	-391822	37183	35766	34633	33216	32083	36475	33925	9446	10300	5000	25410	50	1	188919389	66311	18.98	3.05	12	4.14	1849.00	11507.00	37500	20250213	-6.40	14950	20240206	134.78	37500	-6.40	20250213	22550	55.65	20250102	37500	-6.40	20250213	15920	120.48	20240219	1.73	N	272210	5000	9445 억	11729573	N	N	6483	N	N
70	20250218	121056	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	35300	950	2	2.77	264504655950	7423254	70.48	35350	36800	34950	44650	24050	34350	35632.87	6.21	0	-409630	37183	35766	34633	33216	32083	36475	33925	9446	10300	5000	25410	50	1	188919389	66689	19.09	3.07	12	3.93	1849.00	11507.00	37500	20250213	-5.87	14950	20240206	136.12	37500	-5.87	20250213	22550	56.54	20250102	37500	-5.87	20250213	15920	121.73	20240219	1.73	N	272210	5000	9445 억	11729573	N	N	6483	N	N
71	20250218	111053	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	35300	950	2	2.77	239257572700	6704603	63.66	35350	36800	34950	44650	24050	34350	35686.68	6.21	0	-269248	37183	35766	34633	33216	32083	36475	33925	9446	10300	5000	25410	50	1	188919389	66689	19.09	3.07	12	3.55	1849.00	11507.00	37500	20250213	-5.87	14950	20240206	136.12	37500	-5.87	20250213	22550	56.54	20250102	37500	-5.87	20250213	15920	121.73	20240219	1.73	N	272210	5000	9445 억	11729573	N	N	6483	N	N
72	20250218	101053	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	35500	1150	2	3.35	199937830650	5599048	53.16	35350	36800	34950	44650	24050	34350	35710.61	6.21	0	-366756	37183	35766	34633	33216	32083	36475	33925	9446	10300	5000	25410	50	1	188919389	67066	19.20	3.09	12	2.96	1849.00	11507.00	37500	20250213	-5.33	14950	20240206	137.46	37500	-5.33	20250213	22550	57.43	20250102	37500	-5.33	20250213	15920	122.99	20240219	1.73	N	272210	5000	9445 억	11729573	N	N	6483	N	N
73	20250218	091057	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	36100	1750	2	5.09	100144465700	2786286	26.45	35350	36800	35200	44650	24050	34350	35945.11	6.21	0	-310987	37183	35766	34633	33216	32083	36475	33925	9446	10300	5000	25410	50	1	188919389	68200	19.52	3.14	12	1.47	1849.00	11507.00	37500	20250213	-3.73	14950	20240206	141.47	37500	-3.73	20250213	22550	60.09	20250102	37500	-3.73	20250213	15920	126.76	20240219	1.73	N	272210	5000	9445 억	11729573	N	N	6483	N	N
74	20250217	161054	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34350	100	2	0.29	365098222300	10425065	90.28	33750	36050	33500	44500	24000	34250	35022.17	6.29	0	-216838	36850	35550	34300	33000	31750	34925	32375	9446	10250	5000	25340	50	1	188919389	64894	18.58	2.99	12	5.52	1849.00	11507.00	37500	20250213	-8.40	14950	20240206	129.77	37500	-8.40	20250213	22550	52.33	20250102	37500	-8.40	20250213	15920	115.77	20240219	1.74	N	272210	5000	9445 억	11887683	N	N	6483	N	N
75	20250217	151052	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34450	200	2	0.58	353922298550	10100058	87.46	33750	36050	33500	44500	24000	34250	35041.95	6.29	0	-271410	36850	35550	34300	33000	31750	34925	32375	9446	10250	5000	25340	50	1	188919389	65083	18.63	2.99	12	5.35	1849.00	11507.00	37500	20250213	-8.13	14950	20240206	130.43	37500	-8.13	20250213	22550	52.77	20250102	37500	-8.13	20250213	15920	116.39	20240219	1.74	N	272210	5000	9445 억	11887683	N	N	13166	N	N
76	20250217	141050	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	35150	900	2	2.63	322493306700	9194579	79.62	33750	36050	33500	44500	24000	34250	35074.67	6.29	0	-390107	36850	35550	34300	33000	31750	34925	32375	9446	10250	5000	25340	50	1	188919389	66405	19.01	3.05	12	4.87	1849.00	11507.00	37500	20250213	-6.27	14950	20240206	135.12	37500	-6.27	20250213	22550	55.88	20250102	37500	-6.27	20250213	15920	120.79	20240219	1.74	N	272210	5000	9445 억	11887683	N	N	13166	N	N
77	20250217	131055	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	35600	1350	2	3.94	295523595450	8427855	72.98	33750	36050	33500	44500	24000	34250	35065.51	6.29	0	-457145	36850	35550	34300	33000	31750	34925	32375	9446	10250	5000	25340	50	1	188919389	67255	19.25	3.09	12	4.46	1849.00	11507.00	37500	20250213	-5.07	14950	20240206	138.13	37500	-5.07	20250213	22550	57.87	20250102	37500	-5.07	20250213	15920	123.62	20240219	1.74	N	272210	5000	9445 억	11887683	N	N	13166	N	N
78	20250217	121055	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	35350	1100	2	3.21	219077513650	6284538	54.42	33750	35750	33500	44500	24000	34250	34860.18	6.29	0	-453997	36850	35550	34300	33000	31750	34925	32375	9446	10250	5000	25340	50	1	188919389	66783	19.12	3.07	12	3.33	1849.00	11507.00	37500	20250213	-5.73	14950	20240206	136.45	37500	-5.73	20250213	22550	56.76	20250102	37500	-5.73	20250213	15920	122.05	20240219	1.74	N	272210	5000	9445 억	11887683	N	N	13166	N	N
79	20250217	111053	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	35000	750	2	2.19	184291393250	5293581	45.84	33750	35750	33500	44500	24000	34250	34814.58	6.29	0	-586261	36850	35550	34300	33000	31750	34925	32375	9446	10250	5000	25340	50	1	188919389	66122	18.93	3.04	12	2.80	1849.00	11507.00	37500	20250213	-6.67	14950	20240206	134.11	37500	-6.67	20250213	22550	55.21	20250102	37500	-6.67	20250213	15920	119.85	20240219	1.74	N	272210	5000	9445 억	11887683	N	N	13166	N	N
80	20250217	101050	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	35150	900	2	2.63	148656177600	4276183	37.03	33750	35750	33500	44500	24000	34250	34764.27	6.29	0	-499902	36850	35550	34300	33000	31750	34925	32375	9446	10250	5000	25340	50	1	188919389	66405	19.01	3.05	12	2.26	1849.00	11507.00	37500	20250213	-6.27	14950	20240206	135.12	37500	-6.27	20250213	22550	55.88	20250102	37500	-6.27	20250213	15920	120.79	20240219	1.74	N	272210	5000	9445 억	11887683	N	N	13166	N	N
81	20250217	091052	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34450	200	2	0.58	23301407800	684698	5.93	33750	34500	33500	44500	24000	34250	34030.29	6.29	0	-79911	36850	35550	34300	33000	31750	34925	32375	9446	10250	5000	25340	50	1	188919389	65083	18.63	2.99	12	0.36	1849.00	11507.00	37500	20250213	-8.13	14950	20240206	130.43	37500	-8.13	20250213	22550	52.77	20250102	37500	-8.13	20250213	15920	116.39	20240219	1.74	N	272210	5000	9445 억	11887683	N	N	13166	N	N
82	20250214	161045	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34250	-650	5	-1.86	391994114300	11463677	33.53	35100	35600	33050	45350	24450	34900	34193.34	6.34	0	146788	40000	37450	34950	32400	29900	38725	33675	9446	10450	5000	25820	50	1	188919389	64705	18.52	2.98	12	6.07	1849.00	11507.00	37500	20250213	-8.67	14950	20240206	129.10	37500	-8.67	20250213	22550	51.88	20250102	37500	-8.67	20250213	15500	120.97	20240214	1.74	N	272210	5000	9445 억	11976564	N	N	13166	N	N
83	20250214	151044	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34250	-650	5	-1.86	376559243000	11013124	32.21	35100	35600	33050	45350	24450	34900	34190.84	6.34	0	181426	40000	37450	34950	32400	29900	38725	33675	9446	10450	5000	25820	50	1	188919389	64705	18.52	2.98	12	5.83	1849.00	11507.00	37500	20250213	-8.67	14950	20240206	129.10	37500	-8.67	20250213	22550	51.88	20250102	37500	-8.67	20250213	15500	120.97	20240214	1.74	N	272210	5000	9445 억	11976564	N	N	8003	N	N
84	20250214	141046	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34100	-800	5	-2.29	343460092750	10043840	29.38	35100	35600	33050	45350	24450	34900	34194.98	6.34	0	50629	40000	37450	34950	32400	29900	38725	33675	9446	10450	5000	25820	50	1	188919389	64422	18.44	2.96	12	5.32	1849.00	11507.00	37500	20250213	-9.07	14950	20240206	128.09	37500	-9.07	20250213	22550	51.22	20250102	37500	-9.07	20250213	15500	120.00	20240214	1.74	N	272210	5000	9445 억	11976564	N	N	8003	N	N
85	20250214	131048	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33750	-1150	5	-3.30	317191698750	9265722	27.10	35100	35600	33050	45350	24450	34900	34231.66	6.34	0	22848	40000	37450	34950	32400	29900	38725	33675	9446	10450	5000	25820	50	1	188919389	63760	18.25	2.93	12	4.90	1849.00	11507.00	37500	20250213	-10.00	14950	20240206	125.75	37500	-10.00	20250213	22550	49.67	20250102	37500	-10.00	20250213	15500	117.74	20240214	1.74	N	272210	5000	9445 억	11976564	N	N	8003	N	N
86	20250214	121045	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34000	-900	5	-2.58	298192713050	8704740	25.46	35100	35600	33050	45350	24450	34900	34255.18	6.34	0	69247	40000	37450	34950	32400	29900	38725	33675	9446	10450	5000	25820	50	1	188919389	64233	18.39	2.95	12	4.61	1849.00	11507.00	37500	20250213	-9.33	14950	20240206	127.42	37500	-9.33	20250213	22550	50.78	20250102	37500	-9.33	20250213	15500	119.35	20240214	1.74	N	272210	5000	9445 억	11976564	N	N	8003	N	N
87	20250214	111041	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33650	-1250	5	-3.58	276085429500	8051347	23.55	35100	35600	33050	45350	24450	34900	34289.38	6.34	0	174027	40000	37450	34950	32400	29900	38725	33675	9446	10450	5000	25820	50	1	188919389	63571	18.20	2.92	12	4.26	1849.00	11507.00	37500	20250213	-10.27	14950	20240206	125.08	37500	-10.27	20250213	22550	49.22	20250102	37500	-10.27	20250213	15500	117.10	20240214	1.74	N	272210	5000	9445 억	11976564	N	N	8003	N	N
88	20250214	101042	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	33250	-1650	5	-4.73	209736213900	6100872	17.85	35100	35600	33050	45350	24450	34900	34376.71	6.34	0	336141	40000	37450	34950	32400	29900	38725	33675	9446	10450	5000	25820	50	1	188919389	62816	17.98	2.89	12	3.23	1849.00	11507.00	37500	20250213	-11.33	14950	20240206	122.41	37500	-11.33	20250213	22550	47.45	20250102	37500	-11.33	20250213	15500	114.52	20240214	1.74	N	272210	5000	9445 억	11976564	N	N	8003	N	N
89	20250214	091047	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	34850	-50	5	-0.14	59098849650	1683177	4.92	35100	35500	34550	45350	24450	34900	35113.50	6.34	0	43589	40000	37450	34950	32400	29900	38725	33675	9446	10450	5000	25820	50	1	188919389	65838	18.85	3.03	12	0.89	1849.00	11507.00	37500	20250213	-7.07	14950	20240206	133.11	37500	-7.07	20250213	22550	54.55	20250102	37500	-7.07	20250213	15500	124.84	20240214	1.74	N	272210	5000	9445 억	11976564	N	N	8003	N	N
90	20250213	161036	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	34900	2100	2	6.40	1189807315700	34005941	72.08	33100	37500	32450	42600	23000	32800	34988.32	6.22	-3392	431684	37633	35216	30433	28016	23233	36425	29225	9446	9800	5000	24270	50	1	188919389	65933	18.88	3.03	12	18.00	1849.00	11507.00	37500	20250213	-6.93	14950	20240206	133.44	37500	-6.93	20250213	22550	54.77	20250102	37500	-6.93	20250213	15500	125.16	20240214	1.72	N	272210	5000	9445 억	11741406	N	N	7779	N	N
91	20250213	151037	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	35150	2350	2	7.16	1154634920100	33000901	69.95	33100	37500	32450	42600	23000	32800	34987.98	6.22	-3392	168153	37633	35216	30433	28016	23233	36425	29225	9446	9800	5000	24270	50	1	188919389	66405	19.01	3.05	12	17.47	1849.00	11507.00	37500	20250213	-6.27	14950	20240206	135.12	37500	-6.27	20250213	22550	55.88	20250102	37500	-6.27	20250213	15500	126.77	20240214	1.72	N	272210	5000	9445 억	11741406	N	N	36439	N	N
92	20250213	141034	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	35250	2450	2	7.47	1091449791050	31213121	66.16	33100	37500	32450	42600	23000	32800	34967.66	6.22	-3392	-296310	37633	35216	30433	28016	23233	36425	29225	9446	9800	5000	24270	50	1	188919389	66594	19.06	3.06	12	16.52	1849.00	11507.00	37500	20250213	-6.00	14950	20240206	135.79	37500	-6.00	20250213	22550	56.32	20250102	37500	-6.00	20250213	15500	127.42	20240214	1.72	N	272210	5000	9445 억	11741406	N	N	36439	N	N
93	20250213	131036	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	35800	3000	2	9.15	976568371500	27989872	59.33	33100	37500	32450	42600	23000	32800	34890.06	6.22	-3392	-368049	37633	35216	30433	28016	23233	36425	29225	9446	9800	5000	24270	50	1	188919389	67633	19.36	3.11	12	14.82	1849.00	11507.00	37500	20250213	-4.53	14950	20240206	139.46	37500	-4.53	20250213	22550	58.76	20250102	37500	-4.53	20250213	15500	130.97	20240214	1.72	N	272210	5000	9445 억	11741406	N	N	36439	N	N
94	20250213	121034	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	34650	1850	2	5.64	892513789150	25619643	54.31	33100	37500	32450	42600	23000	32800	34837.09	6.22	-3392	-641375	37633	35216	30433	28016	23233	36425	29225	9446	9800	5000	24270	50	1	188919389	65461	18.74	3.01	12	13.56	1849.00	11507.00	37500	20250213	-7.60	14950	20240206	131.77	37500	-7.60	20250213	22550	53.66	20250102	37500	-7.60	20250213	15500	123.55	20240214	1.72	N	272210	5000	9445 억	11741406	N	N	36439	N	N
95	20250213	111033	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	35450	2650	2	8.08	822280200050	23614883	50.06	33100	37500	32450	42600	23000	32800	34820.42	6.22	-3392	-627475	37633	35216	30433	28016	23233	36425	29225	9446	9800	5000	24270	50	1	188919389	66972	19.17	3.08	12	12.50	1849.00	11507.00	37500	20250213	-5.47	14950	20240206	137.12	37500	-5.47	20250213	22550	57.21	20250102	37500	-5.47	20250213	15500	128.71	20240214	1.72	N	272210	5000	9445 억	11741406	N	N	36439	N	N
96	20250213	101034	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	35100	2300	2	7.01	707008431000	20354862	43.15	33100	37500	32450	42600	23000	32800	34734.13	6.22	-3392	-614494	37633	35216	30433	28016	23233	36425	29225	9446	9800	5000	24270	50	1	188919389	66311	18.98	3.05	12	10.77	1849.00	11507.00	37500	20250213	-6.40	14950	20240206	134.78	37500	-6.40	20250213	22550	55.65	20250102	37500	-6.40	20250213	15500	126.45	20240214	1.72	N	272210	5000	9445 억	11741406	N	N	36439	N	N
97	20250213	091029	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	33950	1150	2	3.51	174733859200	5253988	11.14	33100	34400	32450	42600	23000	32800	33257.38	6.22	-3392	-106165	37633	35216	30433	28016	23233	36425	29225	9446	9800	5000	24270	50	1	188919389	64138	18.36	2.95	12	2.78	1849.00	11507.00	34400	20250213	-1.31	14950	20240206	127.09	34400	-1.31	20250213	22550	50.55	20250102	34400	-1.31	20250213	15500	119.03	20240214	1.72	N	272210	5000	9445 억	11741406	N	N	36439	N	N
98	20250212	161027	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	32800	7500	2	29.64	1420915481400	47152857	1078.36	25700	32850	25650	32850	17750	25300	30125.25	5.81	0	1472476	26566	25932	25516	24882	24466	25725	24675	9446	7550	5000	18720	50	1	188919389	61966	17.74	2.85	12	24.96	1849.00	11507.00	32850	20250212	-0.15	14950	20240206	119.40	32850	-0.15	20250212	22550	45.45	20250102	32850	-0.15	20250212	15500	111.61	20240214	1.73	N	272210	5000	9445 억	10978444	N	N	36288	N	N
99	20250212	151025	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	32850	7550	1	29.84	1384824248650	46052793	1053.21	25700	32850	25650	32850	17750	25300	30070.55	5.81	0	1388888	26566	25932	25516	24882	24466	25725	24675	9446	7550	5000	18720	50	1	188919389	62060	17.77	2.85	12	24.38	1849.00	11507.00	32850	20250212	0.00	14950	20240206	119.73	32850	0.00	20250212	22550	45.68	20250102	32850	0.00	20250212	15500	111.94	20240214	1.73	N	272210	5000	9445 억	10978444	N	N	25284	N	N
100	20250212	141027	55	30.00	KOSPI200	신고가	전기·전자	N	N	N	Y	40	Y	31800	6500	2	25.69	1036654782800	35365144	808.78	25700	32050	25650	32850	17750	25300	29313.10	5.81	0	1310237	26566	25932	25516	24882	24466	25725	24675	9446	7550	5000	18720	50	1	188919389	60076	17.20	2.76	12	18.72	1849.00	11507.00	32050	20250212	-0.78	14950	20240206	112.71	32050	-0.78	20250212	22550	41.02	20250102	32050	-0.78	20250212	15500	105.16	20240214	1.73	N	272210	5000	9445 억	10978444	N	N	25284	N	N
101	20250212	131030	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	30000	4700	2	18.58	707031992300	24772034	566.52	25700	30000	25650	32850	17750	25300	28541.78	5.81	0	1357879	26566	25932	25516	24882	24466	25725	24675	9446	7550	5000	18720	50	1	188919389	56676	16.22	2.61	12	13.11	1849.00	11507.00	30200	20241114	-0.66	14950	20240206	100.67	30000	0.00	20250212	22550	33.04	20250102	30200	-0.66	20241114	15500	93.55	20240214	1.73	N	272210	5000	9445 억	10978444	N	N	25284	N	N
102	20250212	121026	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	29200	3900	2	15.42	603294651900	21267503	486.38	25700	29650	25650	32850	17750	25300	28367.23	5.81	0	1312921	26566	25932	25516	24882	24466	25725	24675	9446	7550	5000	18720	50	1	188919389	55164	15.79	2.54	12	11.26	1849.00	11507.00	30200	20241114	-3.31	14950	20240206	95.32	29650	-1.52	20250212	22550	29.49	20250102	30200	-3.31	20241114	15500	88.39	20240214	1.73	N	272210	5000	9445 억	10978444	N	N	25284	N	N
103	20250212	111024	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	29250	3950	2	15.61	486970458550	17301064	395.67	25700	29500	25650	32850	17750	25300	28147.15	5.81	0	1317148	26566	25932	25516	24882	24466	25725	24675	9446	7550	5000	18720	50	1	188919389	55259	15.82	2.54	12	9.16	1849.00	11507.00	30200	20241114	-3.15	14950	20240206	95.65	29500	-0.85	20250212	22550	29.71	20250102	30200	-3.15	20241114	15500	88.71	20240214	1.73	N	272210	5000	9445 억	10978444	N	N	25284	N	N
104	20250212	101018	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	29400	4100	2	16.21	370616759850	13290078	303.94	25700	29500	25650	32850	17750	25300	27887.08	5.81	0	1174148	26566	25932	25516	24882	24466	25725	24675	9446	7550	5000	18720	50	1	188919389	55542	15.90	2.55	12	7.03	1849.00	11507.00	30200	20241114	-2.65	14950	20240206	96.66	29500	-0.34	20250212	22550	30.38	20250102	30200	-2.65	20241114	15500	89.68	20240214	1.73	N	272210	5000	9445 억	10978444	N	N	25284	N	N
105	20250212	090948	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	26900	1600	2	6.32	49738912050	1886251	43.14	25700	26900	25650	32850	17750	25300	26370.22	5.81	0	308333	26566	25932	25516	24882	24466	25725	24675	9446	7550	5000	18720	50	1	188919389	50819	14.55	2.34	12	1.00	1849.00	11507.00	30200	20241114	-10.93	14950	20240206	79.93	28700	-6.27	20250207	22550	19.29	20250102	30200	-10.93	20241114	15500	73.55	20240214	1.73	N	272210	5000	9445 억	10978444	N	N	25284	N	N
106	20250211	161029	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25300	500	2	2.02	109661213600	4294144	114.57	25600	26150	25100	32200	17400	24800	25538.26	5.74	0	16457	26766	25782	25166	24182	23566	25475	23875	9446	7400	5000	18350	50	1	188919389	47797	13.68	2.20	12	2.27	1849.00	11507.00	30200	20241114	-16.23	14950	20240206	69.23	28700	-11.85	20250207	22550	12.20	20250102	30200	-16.23	20241114	15500	63.23	20240214	1.70	N	272210	5000	9445 억	10835271	N	N	25284	N	N
107	20250211	151029	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25350	550	2	2.22	104915776450	4106669	109.57	25600	26150	25100	32200	17400	24800	25547.70	5.74	0	-11102	26766	25782	25166	24182	23566	25475	23875	9446	7400	5000	18350	50	1	188919389	47891	13.71	2.20	12	2.17	1849.00	11507.00	30200	20241114	-16.06	14950	20240206	69.57	28700	-11.67	20250207	22550	12.42	20250102	30200	-16.06	20241114	15500	63.55	20240214	1.70	N	272210	5000	9445 억	10835271	N	N	1775	N	N
108	20250211	141028	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25400	600	2	2.42	93881455350	3670586	97.93	25600	26150	25100	32200	17400	24800	25576.74	5.74	0	-50142	26766	25782	25166	24182	23566	25475	23875	9446	7400	5000	18350	50	1	188919389	47986	13.74	2.21	12	1.94	1849.00	11507.00	30200	20241114	-15.89	14950	20240206	69.90	28700	-11.50	20250207	22550	12.64	20250102	30200	-15.89	20241114	15500	63.87	20240214	1.70	N	272210	5000	9445 억	10835271	N	N	1775	N	N
109	20250211	131029	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25600	800	2	3.23	83095121000	3247002	86.63	25600	26150	25100	32200	17400	24800	25591.39	5.74	0	-34730	26766	25782	25166	24182	23566	25475	23875	9446	7400	5000	18350	50	1	188919389	48363	13.85	2.22	12	1.72	1849.00	11507.00	30200	20241114	-15.23	14950	20240206	71.24	28700	-10.80	20250207	22550	13.53	20250102	30200	-15.23	20241114	15500	65.16	20240214	1.70	N	272210	5000	9445 억	10835271	N	N	1775	N	N
110	20250211	121027	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25750	950	2	3.83	75871204050	2965132	79.11	25600	26150	25100	32200	17400	24800	25587.86	5.74	0	-35144	26766	25782	25166	24182	23566	25475	23875	9446	7400	5000	18350	50	1	188919389	48647	13.93	2.24	12	1.57	1849.00	11507.00	30200	20241114	-14.74	14950	20240206	72.24	28700	-10.28	20250207	22550	14.19	20250102	30200	-14.74	20241114	15500	66.13	20240214	1.70	N	272210	5000	9445 억	10835271	N	N	1775	N	N
111	20250211	111028	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25550	750	2	3.02	64384264850	2517887	67.18	25600	26150	25100	32200	17400	24800	25570.82	5.74	0	-121981	26766	25782	25166	24182	23566	25475	23875	9446	7400	5000	18350	50	1	188919389	48269	13.82	2.22	12	1.33	1849.00	11507.00	30200	20241114	-15.40	14950	20240206	70.90	28700	-10.98	20250207	22550	13.30	20250102	30200	-15.40	20241114	15500	64.84	20240214	1.70	N	272210	5000	9445 억	10835271	N	N	1775	N	N
112	20250211	101029	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25300	500	2	2.02	53483352250	2088828	55.73	25600	26150	25100	32200	17400	24800	25604.56	5.74	0	-137393	26766	25782	25166	24182	23566	25475	23875	9446	7400	5000	18350	50	1	188919389	47797	13.68	2.20	12	1.11	1849.00	11507.00	30200	20241114	-16.23	14950	20240206	69.23	28700	-11.85	20250207	22550	12.20	20250102	30200	-16.23	20241114	15500	63.23	20240214	1.70	N	272210	5000	9445 억	10835271	N	N	1775	N	N
113	20250211	091033	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25800	1000	2	4.03	28358714200	1097261	29.28	25600	26150	25500	32200	17400	24800	25845.20	5.74	0	2856	26766	25782	25166	24182	23566	25475	23875	9446	7400	5000	18350	50	1	188919389	48741	13.95	2.24	12	0.58	1849.00	11507.00	30200	20241114	-14.57	14950	20240206	72.58	28700	-10.10	20250207	22550	14.41	20250102	30200	-14.57	20241114	15500	66.45	20240214	1.70	N	272210	5000	9445 억	10835271	N	N	1775	N	N
114	20250210	161022	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	24800	-500	5	-1.98	92311247000	3642820	23.53	25650	26150	24550	32850	17750	25300	25342.28	5.94	0	-364809	29966	27632	26366	24032	22766	27000	23400	9446	7550	5000	18720	50	1	188919389	46852	13.41	2.16	12	1.93	1849.00	11507.00	30200	20241114	-17.88	14950	20240206	65.89	28700	-13.59	20250207	22550	9.98	20250102	30200	-17.88	20241114	15500	60.00	20240214	1.56	N	272210	5000	9445 억	11225959	N	N	1775	N	N
115	20250210	151022	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	24700	-600	5	-2.37	86615606050	3412654	22.04	25650	26150	24550	32850	17750	25300	25380.89	5.94	0	-367458	29966	27632	26366	24032	22766	27000	23400	9446	7550	5000	18720	50	1	188919389	46663	13.36	2.15	12	1.81	1849.00	11507.00	30200	20241114	-18.21	14950	20240206	65.22	28700	-13.94	20250207	22550	9.53	20250102	30200	-18.21	20241114	15500	59.35	20240214	1.56	N	272210	5000	9445 억	11225959	N	N	58476	N	N
116	20250210	141020	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25250	-50	5	-0.20	67853474950	2659125	17.18	25650	26150	24850	32850	17750	25300	25517.82	5.94	0	-357625	29966	27632	26366	24032	22766	27000	23400	9446	7550	5000	18720	50	1	188919389	47702	13.66	2.19	12	1.41	1849.00	11507.00	30200	20241114	-16.39	14950	20240206	68.90	28700	-12.02	20250207	22550	11.97	20250102	30200	-16.39	20241114	15500	62.90	20240214	1.56	N	272210	5000	9445 억	11225959	N	N	58476	N	N
117	20250210	131024	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25450	150	2	0.59	61348046150	2402025	15.51	25650	26150	24850	32850	17750	25300	25540.87	5.94	0	-309965	29966	27632	26366	24032	22766	27000	23400	9446	7550	5000	18720	50	1	188919389	48080	13.76	2.21	12	1.27	1849.00	11507.00	30200	20241114	-15.73	14950	20240206	70.23	28700	-11.32	20250207	22550	12.86	20250102	30200	-15.73	20241114	15500	64.19	20240214	1.56	N	272210	5000	9445 억	11225959	N	N	58476	N	N
118	20250210	121019	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25250	-50	5	-0.20	56158389100	2197674	14.19	25650	26150	24850	32850	17750	25300	25554.40	5.94	0	-297471	29966	27632	26366	24032	22766	27000	23400	9446	7550	5000	18720	50	1	188919389	47702	13.66	2.19	12	1.16	1849.00	11507.00	30200	20241114	-16.39	14950	20240206	68.90	28700	-12.02	20250207	22550	11.97	20250102	30200	-16.39	20241114	15500	62.90	20240214	1.56	N	272210	5000	9445 억	11225959	N	N	58476	N	N
119	20250210	111015	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25450	150	2	0.59	48687293050	1902901	12.29	25650	26150	24850	32850	17750	25300	25586.93	5.94	0	-298907	29966	27632	26366	24032	22766	27000	23400	9446	7550	5000	18720	50	1	188919389	48080	13.76	2.21	12	1.01	1849.00	11507.00	30200	20241114	-15.73	14950	20240206	70.23	28700	-11.32	20250207	22550	12.86	20250102	30200	-15.73	20241114	15500	64.19	20240214	1.56	N	272210	5000	9445 억	11225959	N	N	58476	N	N
120	20250210	101014	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25750	450	2	1.78	39139355200	1529180	9.88	25650	26150	24850	32850	17750	25300	25596.41	5.94	0	-245562	29966	27632	26366	24032	22766	27000	23400	9446	7550	5000	18720	50	1	188919389	48647	13.93	2.24	12	0.81	1849.00	11507.00	30200	20241114	-14.74	14950	20240206	72.24	28700	-10.28	20250207	22550	14.19	20250102	30200	-14.74	20241114	15500	66.13	20240214	1.56	N	272210	5000	9445 억	11225959	N	N	58476	N	N
121	20250210	091012	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25500	200	2	0.79	15051128600	595454	3.85	25650	25700	24850	32850	17750	25300	25276.44	5.94	0	-169149	29966	27632	26366	24032	22766	27000	23400	9446	7550	5000	18720	50	1	188919389	48174	13.79	2.22	12	0.32	1849.00	11507.00	30200	20241114	-15.56	14950	20240206	70.57	28700	-11.15	20250207	22550	13.08	20250102	30200	-15.56	20241114	15500	64.52	20240214	1.56	N	272210	5000	9445 억	11225959	N	N	58476	N	N
122	20250207	161002	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25300	-500	5	-1.94	413512071350	15337850	420.85	26200	28700	25100	33500	18100	25800	26963.20	6.30	0	-368664	26866	26332	25566	25032	24266	26600	25300	9446	7700	5000	19090	50	1	188919389	47797	13.68	2.20	12	8.12	1849.00	11507.00	30200	20241114	-16.23	14950	20240206	69.23	28700	-11.85	20250207	22550	12.20	20250102	30200	-16.23	20241114	15230	66.12	20240207	1.59	N	272210	5000	9445 억	11903205	N	N	58476	N	N
123	20250207	151005	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25250	-550	5	-2.13	400826333900	14835697	407.07	26200	28700	25100	33500	18100	25800	27017.72	6.30	0	-420014	26866	26332	25566	25032	24266	26600	25300	9446	7700	5000	19090	50	1	188919389	47702	13.66	2.19	12	7.85	1849.00	11507.00	30200	20241114	-16.39	14950	20240206	68.90	28700	-12.02	20250207	22550	11.97	20250102	30200	-16.39	20241114	15230	65.79	20240207	1.59	N	272210	5000	9445 억	11903205	N	N	26678	N	N
124	20250207	141005	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	26000	200	2	0.78	358172600950	13171007	361.40	26200	28700	25500	33500	18100	25800	27194.05	6.30	0	-228493	26866	26332	25566	25032	24266	26600	25300	9446	7700	5000	19090	50	1	188919389	49119	14.06	2.26	12	6.97	1849.00	11507.00	30200	20241114	-13.91	14950	20240206	73.91	28700	-9.41	20250207	22550	15.30	20250102	30200	-13.91	20241114	15230	70.72	20240207	1.59	N	272210	5000	9445 억	11903205	N	N	26678	N	N
125	20250207	131002	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	26850	1050	2	4.07	276886790200	10074454	276.43	26200	28700	25950	33500	18100	25800	27484.10	6.30	0	137327	26866	26332	25566	25032	24266	26600	25300	9446	7700	5000	19090	50	1	188919389	50725	14.52	2.33	12	5.33	1849.00	11507.00	30200	20241114	-11.09	14950	20240206	79.60	28700	-6.45	20250207	22550	19.07	20250102	30200	-11.09	20241114	15230	76.30	20240207	1.59	N	272210	5000	9445 억	11903205	N	N	26678	N	N
126	20250207	121001	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	27100	1300	2	5.04	260034469600	9449196	259.28	26200	28700	25950	33500	18100	25800	27519.27	6.30	0	213292	26866	26332	25566	25032	24266	26600	25300	9446	7700	5000	19090	50	1	188919389	51197	14.66	2.36	12	5.00	1849.00	11507.00	30200	20241114	-10.26	14950	20240206	81.27	28700	-5.57	20250207	22550	20.18	20250102	30200	-10.26	20241114	15230	77.94	20240207	1.59	N	272210	5000	9445 억	11903205	N	N	26678	N	N
127	20250207	110959	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	27150	1350	2	5.23	231759488200	8407121	230.68	26200	28700	25950	33500	18100	25800	27567.11	6.30	0	440605	26866	26332	25566	25032	24266	26600	25300	9446	7700	5000	19090	50	1	188919389	51292	14.68	2.36	12	4.45	1849.00	11507.00	30200	20241114	-10.10	14950	20240206	81.61	28700	-5.40	20250207	22550	20.40	20250102	30200	-10.10	20241114	15230	78.27	20240207	1.59	N	272210	5000	9445 억	11903205	N	N	26678	N	N
128	20250207	101004	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	28550	2750	2	10.66	167377903350	6092371	167.17	26200	28600	25950	33500	18100	25800	27473.44	6.30	0	640899	26866	26332	25566	25032	24266	26600	25300	9446	7700	5000	19090	50	1	188919389	53936	15.44	2.48	12	3.22	1849.00	11507.00	30200	20241114	-5.46	14950	20240206	90.97	28600	-0.17	20250207	22550	26.61	20250102	30200	-5.46	20241114	15230	87.46	20240207	1.59	N	272210	5000	9445 억	11903205	N	N	26678	N	N
129	20250207	091009	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	26650	850	2	3.29	37392271200	1395719	38.30	26200	27500	25950	33500	18100	25800	26790.89	6.30	0	-73723	26866	26332	25566	25032	24266	26600	25300	9446	7700	5000	19090	50	1	188919389	50347	14.41	2.32	12	0.74	1849.00	11507.00	30200	20241114	-11.75	14950	20240206	78.26	27500	-3.09	20250207	22550	18.18	20250102	30200	-11.75	20241114	15230	74.98	20240207	1.59	N	272210	5000	9445 억	11903205	N	N	26678	N	N
130	20250206	160938	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25800	-50	5	-0.19	91766264550	3597905	198.07	25750	26100	24800	33600	18100	25850	25504.67	6.56	0	-493051	26983	26416	25883	25316	24783	26150	25050	9446	7750	5000	19120	50	1	188919389	48741	13.95	2.24	12	1.90	1849.00	11507.00	30200	20241114	-14.57	14950	20240206	72.58	26650	-3.19	20250122	22550	14.41	20250102	30200	-14.57	20241114	14950	72.58	20240206	1.62	N	272210	5000	9445 억	12392069	N	N	26678	N	N
131	20250206	150942	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25900	50	2	0.19	86894961700	3409163	187.68	25750	26100	24800	33600	18100	25850	25488.65	6.56	0	-463788	26983	26416	25883	25316	24783	26150	25050	9446	7750	5000	19120	50	1	188919389	48930	14.01	2.25	12	1.80	1849.00	11507.00	30200	20241114	-14.24	14950	20240206	73.24	26650	-2.81	20250122	22550	14.86	20250102	30200	-14.24	20241114	14950	73.24	20240206	1.62	N	272210	5000	9445 억	12392069	N	N	3283	N	N
132	20250206	140943	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25750	-100	5	-0.39	71123827100	2792804	153.75	25750	26100	24800	33600	18100	25850	25466.81	6.56	0	-452261	26983	26416	25883	25316	24783	26150	25050	9446	7750	5000	19120	50	1	188919389	48647	13.93	2.24	12	1.48	1849.00	11507.00	30200	20241114	-14.74	14950	20240206	72.24	26650	-3.38	20250122	22550	14.19	20250102	30200	-14.74	20241114	14950	72.24	20240206	1.62	N	272210	5000	9445 억	12392069	N	N	3283	N	N
133	20250206	130939	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25700	-150	5	-0.58	61188018850	2408205	132.58	25750	26100	24800	33600	18100	25850	25408.14	6.56	0	-425774	26983	26416	25883	25316	24783	26150	25050	9446	7750	5000	19120	50	1	188919389	48552	13.90	2.23	12	1.27	1849.00	11507.00	30200	20241114	-14.90	14950	20240206	71.91	26650	-3.56	20250122	22550	13.97	20250102	30200	-14.90	20241114	14950	71.91	20240206	1.62	N	272210	5000	9445 억	12392069	N	N	3283	N	N
134	20250206	120936	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25550	-300	5	-1.16	54941025700	2163227	119.09	25750	26100	24800	33600	18100	25850	25397.71	6.56	0	-395428	26983	26416	25883	25316	24783	26150	25050	9446	7750	5000	19120	50	1	188919389	48269	13.82	2.22	12	1.15	1849.00	11507.00	30200	20241114	-15.40	14950	20240206	70.90	26650	-4.13	20250122	22550	13.30	20250102	30200	-15.40	20241114	14950	70.90	20240206	1.62	N	272210	5000	9445 억	12392069	N	N	3283	N	N
135	20250206	110932	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	26050	200	2	0.77	43267789550	1709701	94.12	25750	26050	24800	33600	18100	25850	25307.21	6.56	0	-272961	26983	26416	25883	25316	24783	26150	25050	9446	7750	5000	19120	50	1	188919389	49214	14.09	2.26	12	0.90	1849.00	11507.00	30200	20241114	-13.74	14950	20240206	74.25	26650	-2.25	20250122	22550	15.52	20250102	30200	-13.74	20241114	14950	74.25	20240206	1.62	N	272210	5000	9445 억	12392069	N	N	3283	N	N
136	20250206	100932	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25100	-750	5	-2.90	26667556500	1059500	58.33	25750	25800	24800	33600	18100	25850	25169.92	6.56	0	-284000	26983	26416	25883	25316	24783	26150	25050	9446	7750	5000	19120	50	1	188919389	47419	13.57	2.18	12	0.56	1849.00	11507.00	30200	20241114	-16.89	14950	20240206	67.89	26650	-5.82	20250122	22550	11.31	20250102	30200	-16.89	20241114	14950	67.89	20240206	1.62	N	272210	5000	9445 억	12392069	N	N	3283	N	N
137	20250206	090943	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25400	-450	5	-1.74	5068286550	198499	10.93	25750	25800	25400	33600	18100	25850	25533.00	6.56	0	-59085	26983	26416	25883	25316	24783	26150	25050	9446	7750	5000	19120	50	1	188919389	47986	13.74	2.21	12	0.11	1849.00	11507.00	30200	20241114	-15.89	14950	20240206	69.90	26650	-4.69	20250122	22550	12.64	20250102	30200	-15.89	20241114	14950	69.90	20240206	1.62	N	272210	5000	9445 억	12392069	N	N	3283	N	N
138	20250205	160928	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25850	-100	5	-0.39	46494118700	1799160	68.93	26300	26450	25350	33700	18200	25950	25842.06	6.62	-6148	-105132	27016	26482	25466	24932	23916	26750	25200	9446	7750	5000	19200	50	1	188919389	48836	13.98	2.25	12	0.95	1849.00	11507.00	30200	20241114	-14.40	14950	20240206	72.91	26650	-3.00	20250122	22550	14.63	20250102	30200	-14.40	20241114	14950	72.91	20240206	1.76	N	272210	5000	9445 억	12508939	N	N	3283	N	N
139	20250205	150932	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25900	-50	5	-0.19	43709040850	1691454	64.80	26300	26450	25350	33700	18200	25950	25841.08	6.62	-6148	-114534	27016	26482	25466	24932	23916	26750	25200	9446	7750	5000	19200	50	1	188919389	48930	14.01	2.25	12	0.90	1849.00	11507.00	30200	20241114	-14.24	14950	20240206	73.24	26650	-2.81	20250122	22550	14.86	20250102	30200	-14.24	20241114	14950	73.24	20240206	1.76	N	272210	5000	9445 억	12508939	N	N	16139	N	N
140	20250205	140931	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25900	-50	5	-0.19	40106811850	1552101	59.46	26300	26450	25350	33700	18200	25950	25840.30	6.62	-6148	-101992	27016	26482	25466	24932	23916	26750	25200	9446	7750	5000	19200	50	1	188919389	48930	14.01	2.25	12	0.82	1849.00	11507.00	30200	20241114	-14.24	14950	20240206	73.24	26650	-2.81	20250122	22550	14.86	20250102	30200	-14.24	20241114	14950	73.24	20240206	1.76	N	272210	5000	9445 억	12508939	N	N	16139	N	N
141	20250205	130928	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25750	-200	5	-0.77	36868313900	1426443	54.65	26300	26450	25350	33700	18200	25950	25846.29	6.62	-6148	-82939	27016	26482	25466	24932	23916	26750	25200	9446	7750	5000	19200	50	1	188919389	48647	13.93	2.24	12	0.76	1849.00	11507.00	30200	20241114	-14.74	14950	20240206	72.24	26650	-3.38	20250122	22550	14.19	20250102	30200	-14.74	20241114	14950	72.24	20240206	1.76	N	272210	5000	9445 억	12508939	N	N	16139	N	N
142	20250205	120933	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25600	-350	5	-1.35	33413070050	1292200	49.51	26300	26450	25350	33700	18200	25950	25857.47	6.62	-6148	-69920	27016	26482	25466	24932	23916	26750	25200	9446	7750	5000	19200	50	1	188919389	48363	13.85	2.22	12	0.68	1849.00	11507.00	30200	20241114	-15.23	14950	20240206	71.24	26650	-3.94	20250122	22550	13.53	20250102	30200	-15.23	20241114	14950	71.24	20240206	1.76	N	272210	5000	9445 억	12508939	N	N	16139	N	N
143	20250205	110928	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25500	-450	5	-1.73	30303338200	1170876	44.86	26300	26450	25350	33700	18200	25950	25880.88	6.62	-6148	-50667	27016	26482	25466	24932	23916	26750	25200	9446	7750	5000	19200	50	1	188919389	48174	13.79	2.22	12	0.62	1849.00	11507.00	30200	20241114	-15.56	14950	20240206	70.57	26650	-4.32	20250122	22550	13.08	20250102	30200	-15.56	20241114	14950	70.57	20240206	1.76	N	272210	5000	9445 억	12508939	N	N	16139	N	N
144	20250205	100940	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25700	-250	5	-0.96	22054409700	847951	32.49	26300	26450	25600	33700	18200	25950	26009.09	6.62	-6148	-41187	27016	26482	25466	24932	23916	26750	25200	9446	7750	5000	19200	50	1	188919389	48552	13.90	2.23	12	0.45	1849.00	11507.00	30200	20241114	-14.90	14950	20240206	71.91	26650	-3.56	20250122	22550	13.97	20250102	30200	-14.90	20241114	14950	71.91	20240206	1.76	N	272210	5000	9445 억	12508939	N	N	16139	N	N
145	20250205	090944	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	26050	100	2	0.39	9661876300	368633	14.12	26300	26450	25850	33700	18200	25950	26210.34	6.62	-6148	-19363	27016	26482	25466	24932	23916	26750	25200	9446	7750	5000	19200	50	1	188919389	49214	14.09	2.26	12	0.20	1849.00	11507.00	30200	20241114	-13.74	14950	20240206	74.25	26650	-2.25	20250122	22550	15.52	20250102	30200	-13.74	20241114	14950	74.25	20240206	1.76	N	272210	5000	9445 억	12508939	N	N	16139	N	N
146	20250204	160909	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25950	1800	2	7.45	65393735200	2573939	104.09	24500	26000	24450	31350	16950	24150	25405.24	6.38	0	491764	25383	24766	24233	23616	23083	24500	23350	9446	7200	5000	17870	50	1	188919389	49025	14.03	2.26	12	1.36	1849.00	11507.00	30200	20241114	-14.07	14950	20240206	73.58	26650	-2.63	20250122	22550	15.08	20250102	30200	-14.07	20241114	14950	73.58	20240206	1.69	N	272210	5000	9445 억	12060303	N	N	16139	N	N
147	20250204	150921	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25900	1750	2	7.25	59643535100	2352218	95.12	24500	25950	24450	31350	16950	24150	25356.36	6.38	0	510847	25383	24766	24233	23616	23083	24500	23350	9446	7200	5000	17870	50	1	188919389	48930	14.01	2.25	12	1.25	1849.00	11507.00	30200	20241114	-14.24	14950	20240206	73.24	26650	-2.81	20250122	22550	14.86	20250102	30200	-14.24	20241114	14950	73.24	20240206	1.69	N	272210	5000	9445 억	12060303	N	N	6340	N	N
148	20250204	140921	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25400	1250	2	5.18	45815260000	1813596	73.34	24500	25750	24450	31350	16950	24150	25262.19	6.38	0	411937	25383	24766	24233	23616	23083	24500	23350	9446	7200	5000	17870	50	1	188919389	47986	13.74	2.21	12	0.96	1849.00	11507.00	30200	20241114	-15.89	14950	20240206	69.90	26650	-4.69	20250122	22550	12.64	20250102	30200	-15.89	20241114	14950	69.90	20240206	1.69	N	272210	5000	9445 억	12060303	N	N	6340	N	N
149	20250204	130923	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25650	1500	2	6.21	41251498950	1635107	66.12	24500	25750	24450	31350	16950	24150	25228.71	6.38	0	398392	25383	24766	24233	23616	23083	24500	23350	9446	7200	5000	17870	50	1	188919389	48458	13.87	2.23	12	0.87	1849.00	11507.00	30200	20241114	-15.07	14950	20240206	71.57	26650	-3.75	20250122	22550	13.75	20250102	30200	-15.07	20241114	14950	71.57	20240206	1.69	N	272210	5000	9445 억	12060303	N	N	6340	N	N
150	20250204	120933	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25500	1350	2	5.59	36180160450	1436699	58.10	24500	25550	24450	31350	16950	24150	25182.93	6.38	0	341009	25383	24766	24233	23616	23083	24500	23350	9446	7200	5000	17870	50	1	188919389	48174	13.79	2.22	12	0.76	1849.00	11507.00	30200	20241114	-15.56	14950	20240206	70.57	26650	-4.32	20250122	22550	13.08	20250102	30200	-15.56	20241114	14950	70.57	20240206	1.69	N	272210	5000	9445 억	12060303	N	N	6340	N	N
151	20250204	110914	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25400	1250	2	5.18	31897462650	1268185	51.28	24500	25550	24450	31350	16950	24150	25152.16	6.38	0	262195	25383	24766	24233	23616	23083	24500	23350	9446	7200	5000	17870	50	1	188919389	47986	13.74	2.21	12	0.67	1849.00	11507.00	30200	20241114	-15.89	14950	20240206	69.90	26650	-4.69	20250122	22550	12.64	20250102	30200	-15.89	20241114	14950	69.90	20240206	1.69	N	272210	5000	9445 억	12060303	N	N	6340	N	N
152	20250204	100919	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25250	1100	2	4.55	23613340450	941955	38.09	24500	25500	24450	31350	16950	24150	25068.57	6.38	0	148612	25383	24766	24233	23616	23083	24500	23350	9446	7200	5000	17870	50	1	188919389	47702	13.66	2.19	12	0.50	1849.00	11507.00	30200	20241114	-16.39	14950	20240206	68.90	26650	-5.25	20250122	22550	11.97	20250102	30200	-16.39	20241114	14950	68.90	20240206	1.69	N	272210	5000	9445 억	12060303	N	N	6340	N	N
153	20250204	090919	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	25000	850	2	3.52	7849228700	316590	12.80	24500	25100	24450	31350	16950	24150	24793.31	6.38	0	58728	25383	24766	24233	23616	23083	24500	23350	9446	7200	5000	17870	50	1	188919389	47230	13.52	2.17	12	0.17	1849.00	11507.00	30200	20241114	-17.22	14950	20240206	67.22	26650	-6.19	20250122	22550	10.86	20250102	30200	-17.22	20241114	14950	67.22	20240206	1.69	N	272210	5000	9445 억	12060303	N	N	6340	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History