KissMeData/007340/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21300	-500	5	-2.29	1888245350	88952	107.35	21450	21800	21000	28300	15300	21800	21227.68	4.03	-9839	22200	22000	21700	21500	21200	22050	21550	61	6500	100	16130	50	1	58510865	12463	3.87	0.93	12	0.15	5499.00	22939.00	22350	20250226	-4.70	15422	20240318	38.11	22350	-4.70	20250226	18230	16.84	20250103	104400	-79.60	20240924	17160	24.13	20241023	0.72	N	007340	100	60 억	2356054	N	N	1805	N	N
3	20250228	150233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21100	-700	5	-3.21	1390083750	65539	79.10	21450	21800	21000	28300	15300	21800	21210.02	4.03	-7576	22200	22000	21700	21500	21200	22050	21550	61	6500	100	16130	50	1	58510865	12346	3.84	0.92	12	0.11	5499.00	22939.00	22350	20250226	-5.59	15422	20240318	36.82	22350	-5.59	20250226	18230	15.74	20250103	104400	-79.79	20240924	17160	22.96	20241023	0.72	N	007340	100	60 억	2356054	N	N	594	N	N
4	20250228	140234	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21050	-750	5	-3.44	1124658900	52953	63.91	21450	21800	21050	28300	15300	21800	21238.81	4.03	-3278	22200	22000	21700	21500	21200	22050	21550	61	6500	100	16130	50	1	58510865	12317	3.83	0.92	12	0.09	5499.00	22939.00	22350	20250226	-5.82	15422	20240318	36.49	22350	-5.82	20250226	18230	15.47	20250103	104400	-79.84	20240924	17160	22.67	20241023	0.72	N	007340	100	60 억	2356054	N	N	594	N	N
5	20250228	130234	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21250	-550	5	-2.52	951114050	44734	53.99	21450	21800	21050	28300	15300	21800	21261.55	4.03	-1872	22200	22000	21700	21500	21200	22050	21550	61	6500	100	16130	50	1	58510865	12434	3.86	0.93	12	0.08	5499.00	22939.00	22350	20250226	-4.92	15422	20240318	37.79	22350	-4.92	20250226	18230	16.57	20250103	104400	-79.65	20240924	17160	23.83	20241023	0.72	N	007340	100	60 억	2356054	N	N	594	N	N
6	20250228	120232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21100	-700	5	-3.21	650256950	30500	36.81	21450	21800	21050	28300	15300	21800	21319.90	4.03	-943	22200	22000	21700	21500	21200	22050	21550	61	6500	100	16130	50	1	58510865	12346	3.84	0.92	12	0.05	5499.00	22939.00	22350	20250226	-5.59	15422	20240318	36.82	22350	-5.59	20250226	18230	15.74	20250103	104400	-79.79	20240924	17160	22.96	20241023	0.72	N	007340	100	60 억	2356054	N	N	594	N	N
7	20250228	110233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21450	-350	5	-1.61	415802700	19447	23.47	21450	21800	21200	28300	15300	21800	21381.33	4.03	-812	22200	22000	21700	21500	21200	22050	21550	61	6500	100	16130	50	1	58510865	12551	3.90	0.94	12	0.03	5499.00	22939.00	22350	20250226	-4.03	15422	20240318	39.09	22350	-4.03	20250226	18230	17.66	20250103	104400	-79.45	20240924	17160	25.00	20241023	0.72	N	007340	100	60 억	2356054	N	N	594	N	N
8	20250228	100232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21350	-450	5	-2.06	326811050	15295	18.46	21450	21800	21200	28300	15300	21800	21367.18	4.03	119	22200	22000	21700	21500	21200	22050	21550	61	6500	100	16130	50	1	58510865	12492	3.88	0.93	12	0.03	5499.00	22939.00	22350	20250226	-4.47	15422	20240318	38.44	22350	-4.47	20250226	18230	17.11	20250103	104400	-79.55	20240924	17160	24.42	20241023	0.72	N	007340	100	60 억	2356054	N	N	594	N	N
9	20250228	090233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21450	-350	5	-1.61	19827550	924	1.12	21450	21800	21450	28300	15300	21800	21458.39	4.03	147	22200	22000	21700	21500	21200	22050	21550	61	6500	100	16130	50	1	58510865	12551	3.90	0.94	12	0.00	5499.00	22939.00	22350	20250226	-4.03	15422	20240318	39.09	22350	-4.03	20250226	18230	17.66	20250103	104400	-79.45	20240924	17160	25.00	20241023	0.72	N	007340	100	60 억	2356054	N	N	594	N	N
10	20250227	160231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21800	-150	5	-0.68	1793389300	82758	90.94	21800	21900	21400	28500	15400	21950	21670.28	4.05	-5048	22683	22316	21983	21616	21283	22500	21800	61	6550	100	16240	50	1	58510865	12755	3.96	0.95	12	0.14	5499.00	22939.00	22350	20250226	-2.46	15422	20240318	41.36	22350	-2.46	20250226	18230	19.58	20250103	104400	-79.12	20240924	17160	27.04	20241023	0.73	N	007340	100	60 억	2371995	N	N	594	N	N
11	20250227	150231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21800	-150	5	-0.68	1641259400	75780	83.27	21800	21900	21400	28500	15400	21950	21658.21	4.05	-6497	22683	22316	21983	21616	21283	22500	21800	61	6550	100	16240	50	1	58510865	12755	3.96	0.95	12	0.13	5499.00	22939.00	22350	20250226	-2.46	15422	20240318	41.36	22350	-2.46	20250226	18230	19.58	20250103	104400	-79.12	20240924	17160	27.04	20241023	0.73	N	007340	100	60 억	2371995	N	N	192	N	N
12	20250227	140232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21800	-150	5	-0.68	1230437500	56938	62.57	21800	21900	21400	28500	15400	21950	21610.13	4.05	-9025	22683	22316	21983	21616	21283	22500	21800	61	6550	100	16240	50	1	58510865	12755	3.96	0.95	12	0.10	5499.00	22939.00	22350	20250226	-2.46	15422	20240318	41.36	22350	-2.46	20250226	18230	19.58	20250103	104400	-79.12	20240924	17160	27.04	20241023	0.73	N	007340	100	60 억	2371995	N	N	192	N	N
13	20250227	130231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21450	-500	5	-2.28	922459650	42699	46.92	21800	21850	21400	28500	15400	21950	21603.78	4.05	-10426	22683	22316	21983	21616	21283	22500	21800	61	6550	100	16240	50	1	58510865	12551	3.90	0.94	12	0.07	5499.00	22939.00	22350	20250226	-4.03	15422	20240318	39.09	22350	-4.03	20250226	18230	17.66	20250103	104400	-79.45	20240924	17160	25.00	20241023	0.73	N	007340	100	60 억	2371995	N	N	192	N	N
14	20250227	120231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21500	-450	5	-2.05	676655500	31271	34.36	21800	21850	21500	28500	15400	21950	21638.43	4.05	-8719	22683	22316	21983	21616	21283	22500	21800	61	6550	100	16240	50	1	58510865	12580	3.91	0.94	12	0.05	5499.00	22939.00	22350	20250226	-3.80	15422	20240318	39.41	22350	-3.80	20250226	18230	17.94	20250103	104400	-79.41	20240924	17160	25.29	20241023	0.73	N	007340	100	60 억	2371995	N	N	192	N	N
15	20250227	110232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21650	-300	5	-1.37	456700000	21066	23.15	21800	21850	21500	28500	15400	21950	21679.48	4.05	-4518	22683	22316	21983	21616	21283	22500	21800	61	6550	100	16240	50	1	58510865	12668	3.94	0.94	12	0.04	5499.00	22939.00	22350	20250226	-3.13	15422	20240318	40.38	22350	-3.13	20250226	18230	18.76	20250103	104400	-79.26	20240924	17160	26.17	20241023	0.73	N	007340	100	60 억	2371995	N	N	192	N	N
16	20250227	100239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21750	-200	5	-0.91	251273200	11578	12.72	21800	21850	21500	28500	15400	21950	21702.64	4.05	-1956	22683	22316	21983	21616	21283	22500	21800	61	6550	100	16240	50	1	58510865	12726	3.96	0.95	12	0.02	5499.00	22939.00	22350	20250226	-2.68	15422	20240318	41.03	22350	-2.68	20250226	18230	19.31	20250103	104400	-79.17	20240924	17160	26.75	20241023	0.73	N	007340	100	60 억	2371995	N	N	192	N	N
17	20250227	090239	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21600	-350	5	-1.59	17844150	823	0.90	21800	21800	21600	28500	15400	21950	21681.83	4.05	124	22683	22316	21983	21616	21283	22500	21800	61	6550	100	16240	50	1	58510865	12638	3.93	0.94	12	0.00	5499.00	22939.00	22350	20250226	-3.36	15422	20240318	40.06	22350	-3.36	20250226	18230	18.49	20250103	104400	-79.31	20240924	17160	25.87	20241023	0.73	N	007340	100	60 억	2371995	N	N	192	N	N
18	20250226	160231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21950	100	2	0.46	1983193400	90044	99.56	21650	22350	21650	28400	15300	21850	22024.77	4.03	23858	22550	22200	21950	21600	21350	22075	21475	61	6550	100	16160	50	1	58510865	12843	3.99	0.96	12	0.15	5499.00	22939.00	22350	20250226	-1.79	15422	20240318	42.33	22350	-1.79	20250226	18230	20.41	20250103	104400	-78.98	20240924	17160	27.91	20241023	0.76	N	007340	100	60 억	2356559	N	N	192	N	N
19	20250226	150232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21900	50	2	0.23	1732416850	78627	86.94	21650	22350	21650	28400	15300	21850	22033.36	4.03	21003	22550	22200	21950	21600	21350	22075	21475	61	6550	100	16160	50	1	58510865	12814	3.98	0.95	12	0.13	5499.00	22939.00	22350	20250226	-2.01	15422	20240318	42.00	22350	-2.01	20250226	18230	20.13	20250103	104400	-79.02	20240924	17160	27.62	20241023	0.76	N	007340	100	60 억	2356559	N	N	279	N	N
20	20250226	140232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21900	50	2	0.23	1263202350	57245	63.30	21650	22350	21650	28400	15300	21850	22066.60	4.03	9349	22550	22200	21950	21600	21350	22075	21475	61	6550	100	16160	50	1	58510865	12814	3.98	0.95	12	0.10	5499.00	22939.00	22350	20250226	-2.01	15422	20240318	42.00	22350	-2.01	20250226	18230	20.13	20250103	104400	-79.02	20240924	17160	27.62	20241023	0.76	N	007340	100	60 억	2356559	N	N	279	N	N
21	20250226	130233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	22100	250	2	1.14	1077163150	48775	53.93	21650	22350	21650	28400	15300	21850	22084.33	4.03	7054	22550	22200	21950	21600	21350	22075	21475	61	6550	100	16160	50	1	58510865	12931	4.02	0.96	12	0.08	5499.00	22939.00	22350	20250226	-1.12	15422	20240318	43.30	22350	-1.12	20250226	18230	21.23	20250103	104400	-78.83	20240924	17160	28.79	20241023	0.76	N	007340	100	60 억	2356559	N	N	279	N	N
22	20250226	120232	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21950	100	2	0.46	929526200	42061	46.51	21650	22350	21650	28400	15300	21850	22099.48	4.03	7575	22550	22200	21950	21600	21350	22075	21475	61	6550	100	16160	50	1	58510865	12843	3.99	0.96	12	0.07	5499.00	22939.00	22350	20250226	-1.79	15422	20240318	42.33	22350	-1.79	20250226	18230	20.41	20250103	104400	-78.98	20240924	17160	27.91	20241023	0.76	N	007340	100	60 억	2356559	N	N	279	N	N
23	20250226	110231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21850	0	3	0.00	834882000	37742	41.73	21650	22350	21650	28400	15300	21850	22120.77	4.03	6868	22550	22200	21950	21600	21350	22075	21475	61	6550	100	16160	50	1	58510865	12785	3.97	0.95	12	0.06	5499.00	22939.00	22350	20250226	-2.24	15422	20240318	41.68	22350	-2.24	20250226	18230	19.86	20250103	104400	-79.07	20240924	17160	27.33	20241023	0.76	N	007340	100	60 억	2356559	N	N	279	N	N
24	20250226	100231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	22100	250	2	1.14	678932200	30662	33.90	21650	22350	21650	28400	15300	21850	22142.46	4.03	7567	22550	22200	21950	21600	21350	22075	21475	61	6550	100	16160	50	1	58510865	12931	4.02	0.96	12	0.05	5499.00	22939.00	22350	20250226	-1.12	15422	20240318	43.30	22350	-1.12	20250226	18230	21.23	20250103	104400	-78.83	20240924	17160	28.79	20241023	0.76	N	007340	100	60 억	2356559	N	N	279	N	N
25	20250226	090233	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21850	0	3	0.00	10906750	501	0.55	21650	21850	21650	28400	15300	21850	21769.96	4.03	144	22550	22200	21950	21600	21350	22075	21475	61	6550	100	16160	50	1	58510865	12785	3.97	0.95	12	0.00	5499.00	22939.00	22300	20250225	-2.02	15422	20240318	41.68	22300	-2.02	20250225	18230	19.86	20250103	104400	-79.07	20240924	17160	27.33	20241023	0.76	N	007340	100	60 억	2356559	N	N	279	N	N
26	20250225	160230	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21850	-200	5	-0.91	1982116850	90309	64.42	22150	22300	21700	28650	15450	22050	21948.17	4.08	-11013	22583	22316	21833	21566	21083	22450	21700	61	6600	100	16310	50	1	58510865	12785	3.97	0.95	12	0.15	5499.00	22939.00	22300	20250225	-2.02	15422	20240318	41.68	22300	-2.02	20250225	18230	19.86	20250103	104400	-79.07	20240924	17160	27.33	20241023	0.76	N	007340	100	60 억	2386099	N	N	279	N	N
27	20250225	150230	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21900	-150	5	-0.68	1767012800	80505	57.43	22150	22300	21700	28650	15450	22050	21949.11	4.08	-9287	22583	22316	21833	21566	21083	22450	21700	61	6600	100	16310	50	1	58510865	12814	3.98	0.95	12	0.14	5499.00	22939.00	22300	20250225	-1.79	15422	20240318	42.00	22300	-1.79	20250225	18230	20.13	20250103	104400	-79.02	20240924	17160	27.62	20241023	0.76	N	007340	100	60 억	2386099	N	N	300	N	N
28	20250225	140230	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21750	-300	5	-1.36	1521153900	69222	49.38	22150	22300	21750	28650	15450	22050	21975.01	4.08	-13641	22583	22316	21833	21566	21083	22450	21700	61	6600	100	16310	50	1	58510865	12726	3.96	0.95	12	0.12	5499.00	22939.00	22300	20250225	-2.47	15422	20240318	41.03	22300	-2.47	20250225	18230	19.31	20250103	104400	-79.17	20240924	17160	26.75	20241023	0.76	N	007340	100	60 억	2386099	N	N	300	N	N
29	20250225	130231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21950	-100	5	-0.45	1067081600	48472	34.58	22150	22300	21850	28650	15450	22050	22014.39	4.08	-11662	22583	22316	21833	21566	21083	22450	21700	61	6600	100	16310	50	1	58510865	12843	3.99	0.96	12	0.08	5499.00	22939.00	22300	20250225	-1.57	15422	20240318	42.33	22300	-1.57	20250225	18230	20.41	20250103	104400	-78.98	20240924	17160	27.91	20241023	0.76	N	007340	100	60 억	2386099	N	N	300	N	N
30	20250225	120230	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	22100	50	2	0.23	887657500	40304	28.75	22150	22300	21850	28650	15450	22050	22024.05	4.08	-10472	22583	22316	21833	21566	21083	22450	21700	61	6600	100	16310	50	1	58510865	12931	4.02	0.96	12	0.07	5499.00	22939.00	22300	20250225	-0.90	15422	20240318	43.30	22300	-0.90	20250225	18230	21.23	20250103	104400	-78.83	20240924	17160	28.79	20241023	0.76	N	007340	100	60 억	2386099	N	N	300	N	N
31	20250225	110230	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	22050	0	3	0.00	655969150	29785	21.25	22150	22300	21850	28650	15450	22050	22023.47	4.08	-10249	22583	22316	21833	21566	21083	22450	21700	61	6600	100	16310	50	1	58510865	12902	4.01	0.96	12	0.05	5499.00	22939.00	22300	20250225	-1.12	15422	20240318	42.98	22300	-1.12	20250225	18230	20.95	20250103	104400	-78.88	20240924	17160	28.50	20241023	0.76	N	007340	100	60 억	2386099	N	N	300	N	N
32	20250225	100229	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21950	-100	5	-0.45	426224350	19314	13.78	22150	22300	21850	28650	15450	22050	22068.16	4.08	-6220	22583	22316	21833	21566	21083	22450	21700	61	6600	100	16310	50	1	58510865	12843	3.99	0.96	12	0.03	5499.00	22939.00	22300	20250225	-1.57	15422	20240318	42.33	22300	-1.57	20250225	18230	20.41	20250103	104400	-78.98	20240924	17160	27.91	20241023	0.76	N	007340	100	60 억	2386099	N	N	300	N	N
33	20250225	090231	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	22150	100	2	0.45	113106100	5107	3.64	22150	22300	22050	28650	15450	22050	22147.27	4.08	-1164	22583	22316	21833	21566	21083	22450	21700	61	6600	100	16310	50	1	58510865	12960	4.03	0.97	12	0.01	5499.00	22939.00	22300	20250225	-0.67	15422	20240318	43.63	22300	-0.67	20250225	18230	21.50	20250103	104400	-78.78	20240924	17160	29.08	20241023	0.76	N	007340	100	60 억	2386099	N	N	300	N	N
34	20250224	160228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	22050	400	2	1.85	3063095950	140104	165.49	21650	22100	21350	28100	15200	21650	21862.76	4.04	24465	22383	22016	21533	21166	20683	22200	21350	61	6450	100	16020	50	1	58510865	12902	4.01	0.96	12	0.24	5499.00	22939.00	22100	20250224	-0.23	15422	20240318	42.98	22100	-0.23	20250224	18230	20.95	20250103	104400	-78.88	20240924	17160	28.50	20241023	0.76	N	007340	100	60 억	2364587	N	N	300	N	N
35	20250224	150229	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	22050	400	2	1.85	2903095650	132838	156.91	21650	22100	21350	28100	15200	21650	21854.41	4.04	25531	22383	22016	21533	21166	20683	22200	21350	61	6450	100	16020	50	1	58510865	12902	4.01	0.96	12	0.23	5499.00	22939.00	22100	20250224	-0.23	15422	20240318	42.98	22100	-0.23	20250224	18230	20.95	20250103	104400	-78.88	20240924	17160	28.50	20241023	0.76	N	007340	100	60 억	2364587	N	N	867	N	N
36	20250224	140229	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	22000	350	2	1.62	2370070250	108651	128.34	21650	22100	21350	28100	15200	21650	21813.61	4.04	29868	22383	22016	21533	21166	20683	22200	21350	61	6450	100	16020	50	1	58510865	12872	4.00	0.96	12	0.19	5499.00	22939.00	22100	20250224	-0.45	15422	20240318	42.65	22100	-0.45	20250224	18230	20.68	20250103	104400	-78.93	20240924	17160	28.21	20241023	0.76	N	007340	100	60 억	2364587	N	N	867	N	N
37	20250224	130229	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21900	250	2	1.15	1691397900	77831	91.93	21650	22000	21350	28100	15200	21650	21731.67	4.04	20508	22383	22016	21533	21166	20683	22200	21350	61	6450	100	16020	50	1	58510865	12814	3.98	0.95	12	0.13	5499.00	22939.00	22050	20250210	-0.68	15422	20240318	42.00	22050	-0.68	20250210	18230	20.13	20250103	104400	-79.02	20240924	17160	27.62	20241023	0.76	N	007340	100	60 억	2364587	N	N	867	N	N
38	20250224	120228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21700	50	2	0.23	1129157650	52111	61.55	21650	21900	21350	28100	15200	21650	21668.32	4.04	3165	22383	22016	21533	21166	20683	22200	21350	61	6450	100	16020	50	1	58510865	12697	3.95	0.95	12	0.09	5499.00	22939.00	22050	20250210	-1.59	15422	20240318	40.71	22050	-1.59	20250210	18230	19.03	20250103	104400	-79.21	20240924	17160	26.46	20241023	0.76	N	007340	100	60 억	2364587	N	N	867	N	N
39	20250224	110228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21800	150	2	0.69	808459100	37412	44.19	21650	21850	21350	28100	15200	21650	21609.62	4.04	-3607	22383	22016	21533	21166	20683	22200	21350	61	6450	100	16020	50	1	58510865	12755	3.96	0.95	12	0.06	5499.00	22939.00	22050	20250210	-1.13	15422	20240318	41.36	22050	-1.13	20250210	18230	19.58	20250103	104400	-79.12	20240924	17160	27.04	20241023	0.76	N	007340	100	60 억	2364587	N	N	867	N	N
40	20250224	100228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21350	-300	5	-1.39	447511600	20733	24.49	21650	21850	21350	28100	15200	21650	21584.51	4.04	-7530	22383	22016	21533	21166	20683	22200	21350	61	6450	100	16020	50	1	58510865	12492	3.88	0.93	12	0.04	5499.00	22939.00	22050	20250210	-3.17	15422	20240318	38.44	22050	-3.17	20250210	18230	17.11	20250103	104400	-79.55	20240924	17160	24.42	20241023	0.76	N	007340	100	60 억	2364587	N	N	867	N	N
41	20250224	090229	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21600	-50	5	-0.23	28962900	1338	1.58	21650	21700	21550	28100	15200	21650	21646.41	4.04	-316	22383	22016	21533	21166	20683	22200	21350	61	6450	100	16020	50	1	58510865	12638	3.93	0.94	12	0.00	5499.00	22939.00	22050	20250210	-2.04	15422	20240318	40.06	22050	-2.04	20250210	18230	18.49	20250103	104400	-79.31	20240924	17160	25.87	20241023	0.76	N	007340	100	60 억	2364587	N	N	867	N	N
42	20250221	160228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21650	400	2	1.88	1819620000	84644	77.83	21500	21900	21050	27600	14900	21250	21497.32	4.01	26243	22050	21650	21150	20750	20250	21850	20950	61	6350	100	15720	50	1	58510865	12668	3.94	0.94	12	0.14	5499.00	22939.00	22050	20250210	-1.81	15422	20240318	40.38	22050	-1.81	20250210	18230	18.76	20250103	104400	-79.26	20240924	17160	26.17	20241023	0.73	N	007340	100	60 억	2343992	N	N	867	N	N
43	20250221	150228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21600	350	2	1.65	1771718650	82428	75.80	21500	21900	21050	27600	14900	21250	21494.14	4.01	25902	22050	21650	21150	20750	20250	21850	20950	61	6350	100	15720	50	1	58510865	12638	3.93	0.94	12	0.14	5499.00	22939.00	22050	20250210	-2.04	15422	20240318	40.06	22050	-2.04	20250210	18230	18.49	20250103	104400	-79.31	20240924	17160	25.87	20241023	0.73	N	007340	100	60 억	2343992	N	N	304	N	N
44	20250221	140228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21450	200	2	0.94	1576903150	73396	67.49	21500	21900	21050	27600	14900	21250	21484.86	4.01	20861	22050	21650	21150	20750	20250	21850	20950	61	6350	100	15720	50	1	58510865	12551	3.90	0.94	12	0.13	5499.00	22939.00	22050	20250210	-2.72	15422	20240318	39.09	22050	-2.72	20250210	18230	17.66	20250103	104400	-79.45	20240924	17160	25.00	20241023	0.73	N	007340	100	60 억	2343992	N	N	304	N	N
45	20250221	130228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21550	300	2	1.41	800986750	37688	34.66	21500	21550	21050	27600	14900	21250	21253.10	4.01	13327	22050	21650	21150	20750	20250	21850	20950	61	6350	100	15720	50	1	58510865	12609	3.92	0.94	12	0.06	5499.00	22939.00	22050	20250210	-2.27	15422	20240318	39.74	22050	-2.27	20250210	18230	18.21	20250103	104400	-79.36	20240924	17160	25.58	20241023	0.73	N	007340	100	60 억	2343992	N	N	304	N	N
46	20250221	120229	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21300	50	2	0.24	652671500	30746	28.27	21500	21500	21050	27600	14900	21250	21227.85	4.01	8262	22050	21650	21150	20750	20250	21850	20950	61	6350	100	15720	50	1	58510865	12463	3.87	0.93	12	0.05	5499.00	22939.00	22050	20250210	-3.40	15422	20240318	38.11	22050	-3.40	20250210	18230	16.84	20250103	104400	-79.60	20240924	17160	24.13	20241023	0.73	N	007340	100	60 억	2343992	N	N	304	N	N
47	20250221	110228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21200	-50	5	-0.24	580248700	27346	25.15	21500	21500	21050	27600	14900	21250	21218.78	4.01	7021	22050	21650	21150	20750	20250	21850	20950	61	6350	100	15720	50	1	58510865	12404	3.86	0.92	12	0.05	5499.00	22939.00	22050	20250210	-3.85	15422	20240318	37.47	22050	-3.85	20250210	18230	16.29	20250103	104400	-79.69	20240924	17160	23.54	20241023	0.73	N	007340	100	60 억	2343992	N	N	304	N	N
48	20250221	100228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21150	-100	5	-0.47	472884850	22270	20.48	21500	21500	21100	27600	14900	21250	21234.16	4.01	6332	22050	21650	21150	20750	20250	21850	20950	61	6350	100	15720	50	1	58510865	12375	3.85	0.92	12	0.04	5499.00	22939.00	22050	20250210	-4.08	15422	20240318	37.14	22050	-4.08	20250210	18230	16.02	20250103	104400	-79.74	20240924	17160	23.25	20241023	0.73	N	007340	100	60 억	2343992	N	N	304	N	N
49	20250221	090228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21250	0	3	0.00	156416300	7324	6.73	21500	21500	21250	27600	14900	21250	21356.68	4.01	6345	22050	21650	21150	20750	20250	21850	20950	61	6350	100	15720	50	1	58510865	12434	3.86	0.93	12	0.01	5499.00	22939.00	22050	20250210	-3.63	15422	20240318	37.79	22050	-3.63	20250210	18230	16.57	20250103	104400	-79.65	20240924	17160	23.83	20241023	0.73	N	007340	100	60 억	2343992	N	N	304	N	N
50	20250220	160227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21250	750	2	3.66	2301356900	108650	105.93	20800	21550	20650	26650	14350	20500	21181.34	3.98	24549	21200	20850	20500	20150	19800	21025	20325	61	6150	100	15170	50	1	58510865	12434	3.86	0.93	12	0.19	5499.00	22939.00	22050	20250210	-3.63	15422	20240318	37.79	22050	-3.63	20250210	18230	16.57	20250103	104400	-79.65	20240924	17160	23.83	20241023	0.72	N	007340	100	60 억	2326285	N	N	304	N	N
51	20250220	150227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21250	750	2	3.66	2220592400	104849	102.22	20800	21550	20650	26650	14350	20500	21178.96	3.98	25709	21200	20850	20500	20150	19800	21025	20325	61	6150	100	15170	50	1	58510865	12434	3.86	0.93	12	0.18	5499.00	22939.00	22050	20250210	-3.63	15422	20240318	37.79	22050	-3.63	20250210	18230	16.57	20250103	104400	-79.65	20240924	17160	23.83	20241023	0.72	N	007340	100	60 억	2326285	N	N	572	N	N
52	20250220	140228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21200	700	2	3.41	2018533700	95313	92.92	20800	21550	20650	26650	14350	20500	21177.95	3.98	25963	21200	20850	20500	20150	19800	21025	20325	61	6150	100	15170	50	1	58510865	12404	3.86	0.92	12	0.16	5499.00	22939.00	22050	20250210	-3.85	15422	20240318	37.47	22050	-3.85	20250210	18230	16.29	20250103	104400	-79.69	20240924	17160	23.54	20241023	0.72	N	007340	100	60 억	2326285	N	N	572	N	N
53	20250220	130227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21350	850	2	4.15	1864555750	88064	85.86	20800	21550	20650	26650	14350	20500	21172.74	3.98	25406	21200	20850	20500	20150	19800	21025	20325	61	6150	100	15170	50	1	58510865	12492	3.88	0.93	12	0.15	5499.00	22939.00	22050	20250210	-3.17	15422	20240318	38.44	22050	-3.17	20250210	18230	17.11	20250103	104400	-79.55	20240924	17160	24.42	20241023	0.72	N	007340	100	60 억	2326285	N	N	572	N	N
54	20250220	120227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21350	850	2	4.15	1510696900	71503	69.71	20800	21400	20650	26650	14350	20500	21127.74	3.98	20551	21200	20850	20500	20150	19800	21025	20325	61	6150	100	15170	50	1	58510865	12492	3.88	0.93	12	0.12	5499.00	22939.00	22050	20250210	-3.17	15422	20240318	38.44	22050	-3.17	20250210	18230	17.11	20250103	104400	-79.55	20240924	17160	24.42	20241023	0.72	N	007340	100	60 억	2326285	N	N	572	N	N
55	20250220	110227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20950	450	2	2.20	573462650	27246	26.56	20800	21400	20650	26650	14350	20500	21047.59	3.98	-248	21200	20850	20500	20150	19800	21025	20325	61	6150	100	15170	50	1	58510865	12258	3.81	0.91	12	0.05	5499.00	22939.00	22050	20250210	-4.99	15422	20240318	35.84	22050	-4.99	20250210	18230	14.92	20250103	104400	-79.93	20240924	17160	22.09	20241023	0.72	N	007340	100	60 억	2326285	N	N	572	N	N
56	20250220	100226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20900	400	2	1.95	466757550	22144	21.59	20800	21400	20650	26650	14350	20500	21078.29	3.98	-1094	21200	20850	20500	20150	19800	21025	20325	61	6150	100	15170	50	1	58510865	12229	3.80	0.91	12	0.04	5499.00	22939.00	22050	20250210	-5.22	15422	20240318	35.52	22050	-5.22	20250210	18230	14.65	20250103	104400	-79.98	20240924	17160	21.79	20241023	0.72	N	007340	100	60 억	2326285	N	N	572	N	N
57	20250220	090228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20950	450	2	2.20	21071700	1007	0.98	20800	21000	20650	26650	14350	20500	20925.22	3.98	-67	21200	20850	20500	20150	19800	21025	20325	61	6150	100	15170	50	1	58510865	12258	3.81	0.91	12	0.00	5499.00	22939.00	22050	20250210	-4.99	15422	20240318	35.84	22050	-4.99	20250210	18230	14.92	20250103	104400	-79.93	20240924	17160	22.09	20241023	0.72	N	007340	100	60 억	2326285	N	N	572	N	N
58	20250219	160225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20500	50	2	0.24	2103146550	102567	161.41	20450	20850	20150	26550	14350	20450	20505.10	3.96	15860	20950	20700	20400	20150	19850	20550	20000	61	6100	100	15130	50	1	58510865	11995	3.73	0.89	12	0.18	5499.00	22939.00	22050	20250210	-7.03	15422	20240318	32.93	22050	-7.03	20250210	18230	12.45	20250103	104400	-80.36	20240924	17160	19.46	20241023	0.72	N	007340	100	60 억	2315045	N	N	572	N	N
59	20250219	150227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20550	100	2	0.49	1908529000	93119	146.54	20450	20850	20150	26550	14350	20450	20495.59	3.96	17160	20950	20700	20400	20150	19850	20550	20000	61	6100	100	15130	50	1	58510865	12024	3.74	0.90	12	0.16	5499.00	22939.00	22050	20250210	-6.80	15422	20240318	33.25	22050	-6.80	20250210	18230	12.73	20250103	104400	-80.32	20240924	17160	19.76	20241023	0.72	N	007340	100	60 억	2315045	N	N	565	N	N
60	20250219	140226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20550	100	2	0.49	1410573000	68718	108.14	20450	20850	20150	26550	14350	20450	20526.98	3.96	10879	20950	20700	20400	20150	19850	20550	20000	61	6100	100	15130	50	1	58510865	12024	3.74	0.90	12	0.12	5499.00	22939.00	22050	20250210	-6.80	15422	20240318	33.25	22050	-6.80	20250210	18230	12.73	20250103	104400	-80.32	20240924	17160	19.76	20241023	0.72	N	007340	100	60 억	2315045	N	N	565	N	N
61	20250219	130226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20600	150	2	0.73	1265574000	61679	97.07	20450	20850	20150	26550	14350	20450	20518.72	3.96	8429	20950	20700	20400	20150	19850	20550	20000	61	6100	100	15130	50	1	58510865	12053	3.75	0.90	12	0.11	5499.00	22939.00	22050	20250210	-6.58	15422	20240318	33.58	22050	-6.58	20250210	18230	13.00	20250103	104400	-80.27	20240924	17160	20.05	20241023	0.72	N	007340	100	60 억	2315045	N	N	565	N	N
62	20250219	120226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20650	200	2	0.98	1070853100	52226	82.19	20450	20850	20150	26550	14350	20450	20504.21	3.96	5217	20950	20700	20400	20150	19850	20550	20000	61	6100	100	15130	50	1	58510865	12082	3.76	0.90	12	0.09	5499.00	22939.00	22050	20250210	-6.35	15422	20240318	33.90	22050	-6.35	20250210	18230	13.27	20250103	104400	-80.22	20240924	17160	20.34	20241023	0.72	N	007340	100	60 억	2315045	N	N	565	N	N
63	20250219	110226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20450	0	3	0.00	522500150	25604	40.29	20450	20600	20150	26550	14350	20450	20406.97	3.96	1197	20950	20700	20400	20150	19850	20550	20000	61	6100	100	15130	50	1	58510865	11965	3.72	0.89	12	0.04	5499.00	22939.00	22050	20250210	-7.26	15422	20240318	32.60	22050	-7.26	20250210	18230	12.18	20250103	104400	-80.41	20240924	17160	19.17	20241023	0.72	N	007340	100	60 억	2315045	N	N	565	N	N
64	20250219	100226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20400	-50	5	-0.24	249903800	12309	19.37	20450	20550	20150	26550	14350	20450	20302.53	3.96	-1739	20950	20700	20400	20150	19850	20550	20000	61	6100	100	15130	50	1	58510865	11936	3.71	0.89	12	0.02	5499.00	22939.00	22050	20250210	-7.48	15422	20240318	32.28	22050	-7.48	20250210	18230	11.90	20250103	104400	-80.46	20240924	17160	18.88	20241023	0.72	N	007340	100	60 억	2315045	N	N	565	N	N
65	20250219	090227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20550	100	2	0.49	594750	29	0.05	20450	20550	20450	26550	14350	20450	20508.62	3.96	1	20950	20700	20400	20150	19850	20550	20000	61	6100	100	15130	50	1	58510865	12024	3.74	0.90	12	0.00	5499.00	22939.00	22050	20250210	-6.80	15422	20240318	33.25	22050	-6.80	20250210	18230	12.73	20250103	104400	-80.32	20240924	17160	19.76	20241023	0.72	N	007340	100	60 억	2315045	N	N	565	N	N
66	20250218	160226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20450	0	3	0.00	1286215650	63209	61.85	20550	20650	20100	26550	14350	20450	20348.46	3.94	11246	21750	21100	20650	20000	19550	20875	19775	61	6100	100	15130	50	1	58510865	11965	3.72	0.89	12	0.11	5499.00	22939.00	22050	20250210	-7.26	15422	20240318	32.60	22050	-7.26	20250210	18230	12.18	20250103	104400	-80.41	20240924	17160	19.17	20241023	0.69	N	007340	100	60 억	2306407	N	N	565	N	N
67	20250218	150226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20450	0	3	0.00	1196114200	58798	57.53	20550	20650	20100	26550	14350	20450	20342.77	3.94	11316	21750	21100	20650	20000	19550	20875	19775	61	6100	100	15130	50	1	58510865	11965	3.72	0.89	12	0.10	5499.00	22939.00	22050	20250210	-7.26	15422	20240318	32.60	22050	-7.26	20250210	18230	12.18	20250103	104400	-80.41	20240924	17160	19.17	20241023	0.69	N	007340	100	60 억	2306407	N	N	647	N	N
68	20250218	140227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20350	-100	5	-0.49	1047090500	51490	50.38	20550	20650	20100	26550	14350	20450	20335.80	3.94	9225	21750	21100	20650	20000	19550	20875	19775	61	6100	100	15130	50	1	58510865	11907	3.70	0.89	12	0.09	5499.00	22939.00	22050	20250210	-7.71	15422	20240318	31.95	22050	-7.71	20250210	18230	11.63	20250103	104400	-80.51	20240924	17160	18.59	20241023	0.69	N	007340	100	60 억	2306407	N	N	647	N	N
69	20250218	130225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20300	-150	5	-0.73	886822900	43607	42.67	20550	20650	20100	26550	14350	20450	20336.71	3.94	6893	21750	21100	20650	20000	19550	20875	19775	61	6100	100	15130	50	1	58510865	11878	3.69	0.88	12	0.07	5499.00	22939.00	22050	20250210	-7.94	15422	20240318	31.63	22050	-7.94	20250210	18230	11.35	20250103	104400	-80.56	20240924	17160	18.30	20241023	0.69	N	007340	100	60 억	2306407	N	N	647	N	N
70	20250218	120225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20450	0	3	0.00	745798400	36685	35.89	20550	20650	20100	26550	14350	20450	20329.79	3.94	3941	21750	21100	20650	20000	19550	20875	19775	61	6100	100	15130	50	1	58510865	11965	3.72	0.89	12	0.06	5499.00	22939.00	22050	20250210	-7.26	15422	20240318	32.60	22050	-7.26	20250210	18230	12.18	20250103	104400	-80.41	20240924	17160	19.17	20241023	0.69	N	007340	100	60 억	2306407	N	N	647	N	N
71	20250218	110226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20300	-150	5	-0.73	498506800	24525	24.00	20550	20650	20100	26550	14350	20450	20326.48	3.94	1111	21750	21100	20650	20000	19550	20875	19775	61	6100	100	15130	50	1	58510865	11878	3.69	0.88	12	0.04	5499.00	22939.00	22050	20250210	-7.94	15422	20240318	31.63	22050	-7.94	20250210	18230	11.35	20250103	104400	-80.56	20240924	17160	18.30	20241023	0.69	N	007340	100	60 억	2306407	N	N	647	N	N
72	20250218	100226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20400	-50	5	-0.24	124913600	6104	5.97	20550	20650	20300	26550	14350	20450	20464.22	3.94	793	21750	21100	20650	20000	19550	20875	19775	61	6100	100	15130	50	1	58510865	11936	3.71	0.89	12	0.01	5499.00	22939.00	22050	20250210	-7.48	15422	20240318	32.28	22050	-7.48	20250210	18230	11.90	20250103	104400	-80.46	20240924	17160	18.88	20241023	0.69	N	007340	100	60 억	2306407	N	N	647	N	N
73	20250218	090226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20550	100	2	0.49	8158550	397	0.39	20550	20650	20550	26550	14350	20450	20550.50	3.94	158	21750	21100	20650	20000	19550	20875	19775	61	6100	100	15130	50	1	58510865	12024	3.74	0.90	12	0.00	5499.00	22939.00	22050	20250210	-6.80	15422	20240318	33.25	22050	-6.80	20250210	18230	12.73	20250103	104400	-80.32	20240924	17160	19.76	20241023	0.69	N	007340	100	60 억	2306407	N	N	647	N	N
74	20250217	160225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20450	-650	5	-3.08	2096348650	102018	112.38	21100	21300	20200	27400	14800	21100	20548.82	3.90	19682	22433	21766	20783	20116	19133	21275	19625	61	6300	100	15610	50	1	58510865	11965	3.72	0.89	12	0.17	5499.00	22939.00	22050	20250210	-7.26	15422	20240318	32.60	22050	-7.26	20250210	18230	12.18	20250103	104400	-80.41	20240924	17160	19.17	20241023	0.69	N	007340	100	60 억	2281415	N	N	647	N	N
75	20250217	150226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20500	-600	5	-2.84	1953478250	95035	104.69	21100	21300	20200	27400	14800	21100	20555.36	3.90	21358	22433	21766	20783	20116	19133	21275	19625	61	6300	100	15610	50	1	58510865	11995	3.73	0.89	12	0.16	5499.00	22939.00	22050	20250210	-7.03	15422	20240318	32.93	22050	-7.03	20250210	18230	12.45	20250103	104400	-80.36	20240924	17160	19.46	20241023	0.69	N	007340	100	60 억	2281415	N	N	1171	N	N
76	20250217	140225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20350	-750	5	-3.55	1377751500	66713	73.49	21100	21300	20350	27400	14800	21100	20651.92	3.90	4766	22433	21766	20783	20116	19133	21275	19625	61	6300	100	15610	50	1	58510865	11907	3.70	0.89	12	0.11	5499.00	22939.00	22050	20250210	-7.71	15422	20240318	31.95	22050	-7.71	20250210	18230	11.63	20250103	104400	-80.51	20240924	17160	18.59	20241023	0.69	N	007340	100	60 억	2281415	N	N	1171	N	N
77	20250217	130226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20500	-600	5	-2.84	1112983600	53781	59.24	21100	21300	20400	27400	14800	21100	20694.74	3.90	-125	22433	21766	20783	20116	19133	21275	19625	61	6300	100	15610	50	1	58510865	11995	3.73	0.89	12	0.09	5499.00	22939.00	22050	20250210	-7.03	15422	20240318	32.93	22050	-7.03	20250210	18230	12.45	20250103	104400	-80.36	20240924	17160	19.46	20241023	0.69	N	007340	100	60 억	2281415	N	N	1171	N	N
78	20250217	120226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20600	-500	5	-2.37	878910700	42372	46.68	21100	21300	20450	27400	14800	21100	20742.72	3.90	-3745	22433	21766	20783	20116	19133	21275	19625	61	6300	100	15610	50	1	58510865	12053	3.75	0.90	12	0.07	5499.00	22939.00	22050	20250210	-6.58	15422	20240318	33.58	22050	-6.58	20250210	18230	13.00	20250103	104400	-80.27	20240924	17160	20.05	20241023	0.69	N	007340	100	60 억	2281415	N	N	1171	N	N
79	20250217	110226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20550	-550	5	-2.61	491592000	23558	25.95	21100	21300	20550	27400	14800	21100	20867.31	3.90	-6540	22433	21766	20783	20116	19133	21275	19625	61	6300	100	15610	50	1	58510865	12024	3.74	0.90	12	0.04	5499.00	22939.00	22050	20250210	-6.80	15422	20240318	33.25	22050	-6.80	20250210	18230	12.73	20250103	104400	-80.32	20240924	17160	19.76	20241023	0.69	N	007340	100	60 억	2281415	N	N	1171	N	N
80	20250217	100225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20950	-150	5	-0.71	169356100	8070	8.89	21100	21300	20800	27400	14800	21100	20985.89	3.90	1047	22433	21766	20783	20116	19133	21275	19625	61	6300	100	15610	50	1	58510865	12258	3.81	0.91	12	0.01	5499.00	22939.00	22050	20250210	-4.99	15422	20240318	35.84	22050	-4.99	20250210	18230	14.92	20250103	104400	-79.93	20240924	17160	22.09	20241023	0.69	N	007340	100	60 억	2281415	N	N	1171	N	N
81	20250217	090225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21000	-100	5	-0.47	8665050	411	0.45	21100	21150	20950	27400	14800	21100	21082.85	3.90	105	22433	21766	20783	20116	19133	21275	19625	61	6300	100	15610	50	1	58510865	12287	3.82	0.92	12	0.00	5499.00	22939.00	22050	20250210	-4.76	15422	20240318	36.17	22050	-4.76	20250210	18230	15.19	20250103	104400	-79.89	20240924	17160	22.38	20241023	0.69	N	007340	100	60 억	2281415	N	N	1171	N	N
82	20250214	160224	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21100	150	2	0.72	1902574500	90544	96.60	21200	21450	19800	27200	14700	20950	21012.71	3.88	10895	21583	21266	20933	20616	20283	21425	20775	61	6250	100	15500	50	1	58510865	12346	3.84	0.92	12	0.15	5499.00	22939.00	22050	20250210	-4.31	15422	20240318	36.82	22050	-4.31	20250210	18230	15.74	20250103	104400	-79.79	20240924	17160	22.96	20241023	0.69	N	007340	100	60 억	2272272	N	N	1171	N	N
83	20250214	150224	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21050	100	2	0.48	1750706050	83328	88.90	21200	21450	19800	27200	14700	20950	21009.82	3.88	12442	21583	21266	20933	20616	20283	21425	20775	61	6250	100	15500	50	1	58510865	12317	3.83	0.92	12	0.14	5499.00	22939.00	22050	20250210	-4.54	15422	20240318	36.49	22050	-4.54	20250210	18230	15.47	20250103	104400	-79.84	20240924	17160	22.67	20241023	0.69	N	007340	100	60 억	2272272	N	N	331	N	N
84	20250214	140225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20800	-150	5	-0.72	1596574200	75985	81.07	21200	21450	19800	27200	14700	20950	21011.70	3.88	12098	21583	21266	20933	20616	20283	21425	20775	61	6250	100	15500	50	1	58510865	12170	3.78	0.91	12	0.13	5499.00	22939.00	22050	20250210	-5.67	15422	20240318	34.87	22050	-5.67	20250210	18230	14.10	20250103	104400	-80.08	20240924	17160	21.21	20241023	0.69	N	007340	100	60 억	2272272	N	N	331	N	N
85	20250214	130225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20850	-100	5	-0.48	1489503000	70857	75.60	21200	21450	19800	27200	14700	20950	21021.25	3.88	11177	21583	21266	20933	20616	20283	21425	20775	61	6250	100	15500	50	1	58510865	12200	3.79	0.91	12	0.12	5499.00	22939.00	22050	20250210	-5.44	15422	20240318	35.20	22050	-5.44	20250210	18230	14.37	20250103	104400	-80.03	20240924	17160	21.50	20241023	0.69	N	007340	100	60 억	2272272	N	N	331	N	N
86	20250214	120224	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20950	0	3	0.00	1248024250	59295	63.26	21200	21450	19800	27200	14700	20950	21047.71	3.88	4352	21583	21266	20933	20616	20283	21425	20775	61	6250	100	15500	50	1	58510865	12258	3.81	0.91	12	0.10	5499.00	22939.00	22050	20250210	-4.99	15422	20240318	35.84	22050	-4.99	20250210	18230	14.92	20250103	104400	-79.93	20240924	17160	22.09	20241023	0.69	N	007340	100	60 억	2272272	N	N	331	N	N
87	20250214	110224	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21000	50	2	0.24	672765250	31749	33.87	21200	21450	21000	27200	14700	20950	21190.12	3.88	-4410	21583	21266	20933	20616	20283	21425	20775	61	6250	100	15500	50	1	58510865	12287	3.82	0.92	12	0.05	5499.00	22939.00	22050	20250210	-4.76	15422	20240318	36.17	22050	-4.76	20250210	18230	15.19	20250103	104400	-79.89	20240924	17160	22.38	20241023	0.69	N	007340	100	60 억	2272272	N	N	331	N	N
88	20250214	100224	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21350	400	2	1.91	487808700	22980	24.52	21200	21450	21000	27200	14700	20950	21227.53	3.88	-2800	21583	21266	20933	20616	20283	21425	20775	61	6250	100	15500	50	1	58510865	12492	3.88	0.93	12	0.04	5499.00	22939.00	22050	20250210	-3.17	15422	20240318	38.44	22050	-3.17	20250210	18230	17.11	20250103	104400	-79.55	20240924	17160	24.42	20241023	0.69	N	007340	100	60 억	2272272	N	N	331	N	N
89	20250214	090225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21150	200	2	0.95	30750900	1453	1.55	21200	21200	21000	27200	14700	20950	21163.73	3.88	-767	21583	21266	20933	20616	20283	21425	20775	61	6250	100	15500	50	1	58510865	12375	3.85	0.92	12	0.00	5499.00	22939.00	22050	20250210	-4.08	15422	20240318	37.14	22050	-4.08	20250210	18230	16.02	20250103	104400	-79.74	20240924	17160	23.25	20241023	0.69	N	007340	100	60 억	2272272	N	N	331	N	N
90	20250213	160223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20950	500	2	2.44	1961427150	93680	101.04	20600	21250	20600	26550	14350	20450	20937.52	3.86	18180	21416	20932	20666	20182	19916	20800	20050	61	6100	100	15130	50	1	58510865	12258	3.81	0.91	12	0.16	5499.00	22939.00	22050	20250210	-4.99	15422	20240318	35.84	22050	-4.99	20250210	18230	14.92	20250103	104400	-79.93	20240924	17160	22.09	20241023	0.68	N	007340	100	60 억	2260955	N	N	331	N	N
91	20250213	150223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21000	550	2	2.69	1912326100	91341	98.51	20600	21250	20600	26550	14350	20450	20936.12	3.86	17695	21416	20932	20666	20182	19916	20800	20050	61	6100	100	15130	50	1	58510865	12287	3.82	0.92	12	0.16	5499.00	22939.00	22050	20250210	-4.76	15422	20240318	36.17	22050	-4.76	20250210	18230	15.19	20250103	104400	-79.89	20240924	17160	22.38	20241023	0.68	N	007340	100	60 억	2260955	N	N	246	N	N
92	20250213	140223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20850	400	2	1.96	1483329500	71018	76.59	20600	21150	20600	26550	14350	20450	20886.67	3.86	10211	21416	20932	20666	20182	19916	20800	20050	61	6100	100	15130	50	1	58510865	12200	3.79	0.91	12	0.12	5499.00	22939.00	22050	20250210	-5.44	15422	20240318	35.20	22050	-5.44	20250210	18230	14.37	20250103	104400	-80.03	20240924	17160	21.50	20241023	0.68	N	007340	100	60 억	2260955	N	N	246	N	N
93	20250213	130223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21000	550	2	2.69	1217252000	58306	62.88	20600	21150	20600	26550	14350	20450	20876.96	3.86	6381	21416	20932	20666	20182	19916	20800	20050	61	6100	100	15130	50	1	58510865	12287	3.82	0.92	12	0.10	5499.00	22939.00	22050	20250210	-4.76	15422	20240318	36.17	22050	-4.76	20250210	18230	15.19	20250103	104400	-79.89	20240924	17160	22.38	20241023	0.68	N	007340	100	60 억	2260955	N	N	246	N	N
94	20250213	120223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20850	400	2	1.96	941947450	45141	48.69	20600	21150	20600	26550	14350	20450	20866.78	3.86	2976	21416	20932	20666	20182	19916	20800	20050	61	6100	100	15130	50	1	58510865	12200	3.79	0.91	12	0.08	5499.00	22939.00	22050	20250210	-5.44	15422	20240318	35.20	22050	-5.44	20250210	18230	14.37	20250103	104400	-80.03	20240924	17160	21.50	20241023	0.68	N	007340	100	60 억	2260955	N	N	246	N	N
95	20250213	110222	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20700	250	2	1.22	672522300	32241	34.77	20600	21150	20600	26550	14350	20450	20859.23	3.86	1908	21416	20932	20666	20182	19916	20800	20050	61	6100	100	15130	50	1	58510865	12112	3.76	0.90	12	0.06	5499.00	22939.00	22050	20250210	-6.12	15422	20240318	34.22	22050	-6.12	20250210	18230	13.55	20250103	104400	-80.17	20240924	17160	20.63	20241023	0.68	N	007340	100	60 억	2260955	N	N	246	N	N
96	20250213	100224	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21100	650	2	3.18	416052150	19892	21.45	20600	21150	20600	26550	14350	20450	20915.55	3.86	-305	21416	20932	20666	20182	19916	20800	20050	61	6100	100	15130	50	1	58510865	12346	3.84	0.92	12	0.03	5499.00	22939.00	22050	20250210	-4.31	15422	20240318	36.82	22050	-4.31	20250210	18230	15.74	20250103	104400	-79.79	20240924	17160	22.96	20241023	0.68	N	007340	100	60 억	2260955	N	N	246	N	N
97	20250213	090223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20850	400	2	1.96	40523150	1952	2.11	20600	20850	20600	26550	14350	20450	20759.81	3.86	-128	21416	20932	20666	20182	19916	20800	20050	61	6100	100	15130	50	1	58510865	12200	3.79	0.91	12	0.00	5499.00	22939.00	22050	20250210	-5.44	15422	20240318	35.20	22050	-5.44	20250210	18230	14.37	20250103	104400	-80.03	20240924	17160	21.50	20241023	0.68	N	007340	100	60 억	2260955	N	N	246	N	N
98	20250212	160222	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20450	-700	5	-3.31	1887289750	91243	87.06	21050	21150	20400	27450	14850	21150	20684.28	3.81	11859	22316	21732	21116	20532	19916	21425	20225	61	6300	100	15650	50	1	59065865	12079	3.72	0.89	12	0.15	5499.00	22939.00	22050	20250210	-7.26	15422	20240318	32.60	22050	-7.26	20250210	18230	12.18	20250103	104400	-80.41	20240924	17160	19.17	20241023	0.69	N	007340	100	60 억	2250976	N	N	246	N	N
99	20250212	150222	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20600	-550	5	-2.60	1782220300	86116	82.17	21050	21150	20400	27450	14850	21150	20695.58	3.81	12657	22316	21732	21116	20532	19916	21425	20225	61	6300	100	15650	50	1	59065865	12168	3.75	0.90	12	0.15	5499.00	22939.00	22050	20250210	-6.58	15422	20240318	33.58	22050	-6.58	20250210	18230	13.00	20250103	104400	-80.27	20240924	17160	20.05	20241023	0.69	N	007340	100	60 억	2250976	N	N	3	N	N
100	20250212	140222	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20600	-550	5	-2.60	1525724550	73608	70.23	21050	21150	20500	27450	14850	21150	20727.70	3.81	9723	22316	21732	21116	20532	19916	21425	20225	61	6300	100	15650	50	1	59065865	12168	3.75	0.90	12	0.12	5499.00	22939.00	22050	20250210	-6.58	15422	20240318	33.58	22050	-6.58	20250210	18230	13.00	20250103	104400	-80.27	20240924	17160	20.05	20241023	0.69	N	007340	100	60 억	2250976	N	N	3	N	N
101	20250212	130223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20650	-500	5	-2.36	1184967400	57065	54.45	21050	21150	20600	27450	14850	21150	20765.22	3.81	6264	22316	21732	21116	20532	19916	21425	20225	61	6300	100	15650	50	1	59065865	12197	3.76	0.90	12	0.10	5499.00	22939.00	22050	20250210	-6.35	15422	20240318	33.90	22050	-6.35	20250210	18230	13.27	20250103	104400	-80.22	20240924	17160	20.34	20241023	0.69	N	007340	100	60 억	2250976	N	N	3	N	N
102	20250212	120222	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20750	-400	5	-1.89	986068300	47465	45.29	21050	21150	20600	27450	14850	21150	20774.64	3.81	4669	22316	21732	21116	20532	19916	21425	20225	61	6300	100	15650	50	1	59065865	12256	3.77	0.90	12	0.08	5499.00	22939.00	22050	20250210	-5.90	15422	20240318	34.55	22050	-5.90	20250210	18230	13.82	20250103	104400	-80.12	20240924	17160	20.92	20241023	0.69	N	007340	100	60 억	2250976	N	N	3	N	N
103	20250212	110222	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20750	-400	5	-1.89	529669200	25372	24.21	21050	21150	20700	27450	14850	21150	20876.13	3.81	2868	22316	21732	21116	20532	19916	21425	20225	61	6300	100	15650	50	1	59065865	12256	3.77	0.90	12	0.04	5499.00	22939.00	22050	20250210	-5.90	15422	20240318	34.55	22050	-5.90	20250210	18230	13.82	20250103	104400	-80.12	20240924	17160	20.92	20241023	0.69	N	007340	100	60 억	2250976	N	N	3	N	N
104	20250212	100222	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20800	-350	5	-1.65	351127400	16775	16.01	21050	21150	20750	27450	14850	21150	20931.59	3.81	2723	22316	21732	21116	20532	19916	21425	20225	61	6300	100	15650	50	1	59065865	12286	3.78	0.91	12	0.03	5499.00	22939.00	22050	20250210	-5.67	15422	20240318	34.87	22050	-5.67	20250210	18230	14.10	20250103	104400	-80.08	20240924	17160	21.21	20241023	0.69	N	007340	100	60 억	2250976	N	N	3	N	N
105	20250212	090223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20900	-250	5	-1.18	28018150	1339	1.28	21050	21100	20800	27450	14850	21150	20924.68	3.81	1070	22316	21732	21116	20532	19916	21425	20225	61	6300	100	15650	50	1	59065865	12345	3.80	0.91	12	0.00	5499.00	22939.00	22050	20250210	-5.22	15422	20240318	35.52	22050	-5.22	20250210	18230	14.65	20250103	104400	-79.98	20240924	17160	21.79	20241023	0.69	N	007340	100	60 억	2250976	N	N	3	N	N
106	20250211	160221	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21150	-350	5	-1.63	2200781750	104635	95.55	21650	21700	20500	27950	15050	21500	21032.93	3.82	785	22333	21916	21633	21216	20933	21775	21075	61	6450	100	15910	50	1	59065865	12492	3.85	0.92	12	0.18	5499.00	22939.00	22050	20250210	-4.08	15422	20240318	37.14	22050	-4.08	20250210	18230	16.02	20250103	104400	-79.74	20240924	17160	23.25	20241023	0.67	N	007340	100	60 억	2257015	N	N	3	N	N
107	20250211	150222	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21000	-500	5	-2.33	2034853350	96765	88.36	21650	21700	20500	27950	15050	21500	21028.82	3.82	4071	22333	21916	21633	21216	20933	21775	21075	61	6450	100	15910	50	1	59065865	12404	3.82	0.92	12	0.16	5499.00	22939.00	22050	20250210	-4.76	15422	20240318	36.17	22050	-4.76	20250210	18230	15.19	20250103	104400	-79.89	20240924	17160	22.38	20241023	0.67	N	007340	100	60 억	2257015	N	N	98	N	N
108	20250211	140223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20900	-600	5	-2.79	1304970000	61917	56.54	21650	21700	20800	27950	15050	21500	21076.12	3.82	616	22333	21916	21633	21216	20933	21775	21075	61	6450	100	15910	50	1	59065865	12345	3.80	0.91	12	0.10	5499.00	22939.00	22050	20250210	-5.22	15422	20240318	35.52	22050	-5.22	20250210	18230	14.65	20250103	104400	-79.98	20240924	17160	21.79	20241023	0.67	N	007340	100	60 억	2257015	N	N	98	N	N
109	20250211	130220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21050	-450	5	-2.09	899143000	42527	38.83	21650	21700	20950	27950	15050	21500	21142.87	3.82	-5612	22333	21916	21633	21216	20933	21775	21075	61	6450	100	15910	50	1	59065865	12433	3.83	0.92	12	0.07	5499.00	22939.00	22050	20250210	-4.54	15422	20240318	36.49	22050	-4.54	20250210	18230	15.47	20250103	104400	-79.84	20240924	17160	22.67	20241023	0.67	N	007340	100	60 억	2257015	N	N	98	N	N
110	20250211	120221	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21100	-400	5	-1.86	720373000	34020	31.07	21650	21700	21000	27950	15050	21500	21174.99	3.82	-5373	22333	21916	21633	21216	20933	21775	21075	61	6450	100	15910	50	1	59065865	12463	3.84	0.92	12	0.06	5499.00	22939.00	22050	20250210	-4.31	15422	20240318	36.82	22050	-4.31	20250210	18230	15.74	20250103	104400	-79.79	20240924	17160	22.96	20241023	0.67	N	007340	100	60 억	2257015	N	N	98	N	N
111	20250211	110222	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21150	-350	5	-1.63	537409450	25336	23.14	21650	21700	21050	27950	15050	21500	21211.30	3.82	-5605	22333	21916	21633	21216	20933	21775	21075	61	6450	100	15910	50	1	59065865	12492	3.85	0.92	12	0.04	5499.00	22939.00	22050	20250210	-4.08	15422	20240318	37.14	22050	-4.08	20250210	18230	16.02	20250103	104400	-79.74	20240924	17160	23.25	20241023	0.67	N	007340	100	60 억	2257015	N	N	98	N	N
112	20250211	100222	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21250	-250	5	-1.16	222572500	10443	9.54	21650	21700	21150	27950	15050	21500	21313.08	3.82	-1919	22333	21916	21633	21216	20933	21775	21075	61	6450	100	15910	50	1	59065865	12551	3.86	0.93	12	0.02	5499.00	22939.00	22050	20250210	-3.63	15422	20240318	37.79	22050	-3.63	20250210	18230	16.57	20250103	104400	-79.65	20240924	17160	23.83	20241023	0.67	N	007340	100	60 억	2257015	N	N	98	N	N
113	20250211	090222	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21700	200	2	0.93	4238800	196	0.18	21650	21700	21550	27950	15050	21500	21626.53	3.82	57	22333	21916	21633	21216	20933	21775	21075	61	6450	100	15910	50	1	59065865	12817	3.95	0.95	12	0.00	5499.00	22939.00	22050	20250210	-1.59	15422	20240318	40.71	22050	-1.59	20250210	18230	19.03	20250103	104400	-79.21	20240924	17160	26.46	20241023	0.67	N	007340	100	60 억	2257015	N	N	98	N	N
114	20250210	160221	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21500	-100	5	-0.46	2375847250	109461	81.37	21600	22050	21350	28050	15150	21600	21704.97	3.85	-1204	22266	21932	21566	21232	20866	22100	21400	61	6450	100	15980	50	1	59065865	12699	3.91	0.94	12	0.19	5499.00	22939.00	22050	20250210	-2.49	15422	20240318	39.41	22050	-2.49	20250210	18230	17.94	20250103	104400	-79.41	20240924	17160	25.29	20241023	0.66	N	007340	100	60 억	2276859	N	N	97	N	N
115	20250210	150221	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21650	50	2	0.23	2213926200	101973	75.80	21600	22050	21350	28050	15150	21600	21710.91	3.85	2479	22266	21932	21566	21232	20866	22100	21400	61	6450	100	15980	50	1	59065865	12788	3.94	0.94	12	0.17	5499.00	22939.00	22050	20250210	-1.81	15422	20240318	40.38	22050	-1.81	20250210	18230	18.76	20250103	104400	-79.26	20240924	17160	26.17	20241023	0.66	N	007340	100	60 억	2276859	N	N	2933	N	N
116	20250210	140221	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21400	-200	5	-0.93	1916475450	88137	65.52	21600	22050	21350	28050	15150	21600	21744.28	3.85	3515	22266	21932	21566	21232	20866	22100	21400	61	6450	100	15980	50	1	59065865	12640	3.89	0.93	12	0.15	5499.00	22939.00	22050	20250210	-2.95	15422	20240318	38.76	22050	-2.95	20250210	18230	17.39	20250103	104400	-79.50	20240924	17160	24.71	20241023	0.66	N	007340	100	60 억	2276859	N	N	2933	N	N
117	20250210	130221	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21500	-100	5	-0.46	1726977900	79319	58.96	21600	22050	21350	28050	15150	21600	21772.56	3.85	-337	22266	21932	21566	21232	20866	22100	21400	61	6450	100	15980	50	1	59065865	12699	3.91	0.94	12	0.13	5499.00	22939.00	22050	20250210	-2.49	15422	20240318	39.41	22050	-2.49	20250210	18230	17.94	20250103	104400	-79.41	20240924	17160	25.29	20241023	0.66	N	007340	100	60 억	2276859	N	N	2933	N	N
118	20250210	120220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21550	-50	5	-0.23	1415603050	64833	48.19	21600	22050	21450	28050	15150	21600	21834.61	3.85	-1853	22266	21932	21566	21232	20866	22100	21400	61	6450	100	15980	50	1	59065865	12729	3.92	0.94	12	0.11	5499.00	22939.00	22050	20250210	-2.27	15422	20240318	39.74	22050	-2.27	20250210	18230	18.21	20250103	104400	-79.36	20240924	17160	25.58	20241023	0.66	N	007340	100	60 억	2276859	N	N	2933	N	N
119	20250210	110220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21650	50	2	0.23	1204958050	55092	40.95	21600	22050	21450	28050	15150	21600	21871.74	3.85	-1976	22266	21932	21566	21232	20866	22100	21400	61	6450	100	15980	50	1	59065865	12788	3.94	0.94	12	0.09	5499.00	22939.00	22050	20250210	-1.81	15422	20240318	40.38	22050	-1.81	20250210	18230	18.76	20250103	104400	-79.26	20240924	17160	26.17	20241023	0.66	N	007340	100	60 억	2276859	N	N	2933	N	N
120	20250210	100219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21750	150	2	0.69	638053000	29181	21.69	21600	22050	21450	28050	15150	21600	21865.36	3.85	-7300	22266	21932	21566	21232	20866	22100	21400	61	6450	100	15980	50	1	59065865	12847	3.96	0.95	12	0.05	5499.00	22939.00	22050	20250210	-1.36	15422	20240318	41.03	22050	-1.36	20250210	18230	19.31	20250103	104400	-79.17	20240924	17160	26.75	20241023	0.66	N	007340	100	60 억	2276859	N	N	2933	N	N
121	20250210	090220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21600	0	3	0.00	12305550	570	0.42	21600	21600	21450	28050	15150	21600	21588.68	3.85	-176	22266	21932	21566	21232	20866	22100	21400	61	6450	100	15980	50	1	59065865	12758	3.93	0.94	12	0.00	5499.00	22939.00	21900	20250207	-1.37	15422	20240318	40.06	21900	-1.37	20250207	18230	18.49	20250103	104400	-79.31	20240924	17160	25.87	20241023	0.66	N	007340	100	60 억	2276859	N	N	2933	N	N
122	20250207	160219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21600	400	2	1.89	2910664950	134065	162.25	21200	21900	21200	27550	14850	21200	21711.09	3.83	15625	21766	21482	21316	21032	20866	21425	20975	61	6350	100	15680	50	1	59065865	12758	3.93	0.94	12	0.23	5499.00	22939.00	21900	20250207	-1.37	15422	20240318	40.06	21900	-1.37	20250207	18230	18.49	20250103	104400	-79.31	20240924	17160	25.87	20241023	0.67	N	007340	100	60 억	2261511	N	N	2933	N	N
123	20250207	150220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21550	350	2	1.65	2833701600	130499	157.93	21200	21900	21200	27550	14850	21200	21714.35	3.83	15368	21766	21482	21316	21032	20866	21425	20975	61	6350	100	15680	50	1	59065865	12729	3.92	0.94	12	0.22	5499.00	22939.00	21900	20250207	-1.60	15422	20240318	39.74	21900	-1.60	20250207	18230	18.21	20250103	104400	-79.36	20240924	17160	25.58	20241023	0.67	N	007340	100	60 억	2261511	N	N	16	N	N
124	20250207	140219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21650	450	2	2.12	2550879650	117375	142.05	21200	21900	21200	27550	14850	21200	21732.73	3.83	14531	21766	21482	21316	21032	20866	21425	20975	61	6350	100	15680	50	1	59065865	12788	3.94	0.94	12	0.20	5499.00	22939.00	21900	20250207	-1.14	15422	20240318	40.38	21900	-1.14	20250207	18230	18.76	20250103	104400	-79.26	20240924	17160	26.17	20241023	0.67	N	007340	100	60 억	2261511	N	N	16	N	N
125	20250207	130219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21700	500	2	2.36	2259821700	103956	125.81	21200	21900	21200	27550	14850	21200	21738.25	3.83	16415	21766	21482	21316	21032	20866	21425	20975	61	6350	100	15680	50	1	59065865	12817	3.95	0.95	12	0.18	5499.00	22939.00	21900	20250207	-0.91	15422	20240318	40.71	21900	-0.91	20250207	18230	19.03	20250103	104400	-79.21	20240924	17160	26.46	20241023	0.67	N	007340	100	60 억	2261511	N	N	16	N	N
126	20250207	120218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21750	550	2	2.59	1988276150	91477	110.71	21200	21900	21200	27550	14850	21200	21735.26	3.83	16445	21766	21482	21316	21032	20866	21425	20975	61	6350	100	15680	50	1	59065865	12847	3.96	0.95	12	0.15	5499.00	22939.00	21900	20250207	-0.68	15422	20240318	41.03	21900	-0.68	20250207	18230	19.31	20250103	104400	-79.17	20240924	17160	26.75	20241023	0.67	N	007340	100	60 억	2261511	N	N	16	N	N
127	20250207	110218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21700	500	2	2.36	1334111650	61448	74.36	21200	21900	21200	27550	14850	21200	21711.23	3.83	6389	21766	21482	21316	21032	20866	21425	20975	61	6350	100	15680	50	1	59065865	12817	3.95	0.95	12	0.10	5499.00	22939.00	21900	20250207	-0.91	15422	20240318	40.71	21900	-0.91	20250207	18230	19.03	20250103	104400	-79.21	20240924	17160	26.46	20241023	0.67	N	007340	100	60 억	2261511	N	N	16	N	N
128	20250207	100219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21850	650	2	3.07	1015129350	46761	56.59	21200	21900	21200	27550	14850	21200	21708.89	3.83	8629	21766	21482	21316	21032	20866	21425	20975	61	6350	100	15680	50	1	59065865	12906	3.97	0.95	12	0.08	5499.00	22939.00	21900	20250207	-0.23	15422	20240318	41.68	21900	-0.23	20250207	18230	19.86	20250103	104400	-79.07	20240924	17160	27.33	20241023	0.67	N	007340	100	60 억	2261511	N	N	16	N	N
129	20250207	090219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21250	50	2	0.24	2159250	101	0.12	21200	21450	21200	27550	14850	21200	21378.71	3.83	-41	21766	21482	21316	21032	20866	21425	20975	61	6350	100	15680	50	1	59065865	12551	3.86	0.93	12	0.00	5499.00	22939.00	21600	20250206	-1.62	15422	20240318	37.79	21600	-1.62	20250206	18230	16.57	20250103	104400	-79.65	20240924	17160	23.83	20241023	0.67	N	007340	100	60 억	2261511	N	N	16	N	N
130	20250206	160215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21200	100	2	0.47	1759560050	82530	87.24	21200	21600	21150	27400	14800	21100	21320.25	3.83	4576	21966	21532	21116	20682	20266	21750	20900	61	6300	100	15610	50	1	59065865	12522	3.86	0.92	12	0.14	5499.00	22939.00	21600	20250206	-1.85	15422	20240318	37.47	21600	-1.85	20250206	18230	16.29	20250103	104400	-79.69	20240924	17160	23.54	20241023	0.64	N	007340	100	60 억	2264312	N	N	13	N	N
131	20250206	150216	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21250	150	2	0.71	1633206150	76573	80.94	21200	21600	21150	27400	14800	21100	21328.75	3.83	6947	21966	21532	21116	20682	20266	21750	20900	61	6300	100	15610	50	1	59065865	12551	3.86	0.93	12	0.13	5499.00	22939.00	21600	20250206	-1.62	15422	20240318	37.79	21600	-1.62	20250206	18230	16.57	20250103	104400	-79.65	20240924	17160	23.83	20241023	0.64	N	007340	100	60 억	2264312	N	N	846	N	N
132	20250206	140217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21300	200	2	0.95	1430858100	67046	70.87	21200	21600	21150	27400	14800	21100	21341.44	3.83	10479	21966	21532	21116	20682	20266	21750	20900	61	6300	100	15610	50	1	59065865	12581	3.87	0.93	12	0.11	5499.00	22939.00	21600	20250206	-1.39	15422	20240318	38.11	21600	-1.39	20250206	18230	16.84	20250103	104400	-79.60	20240924	17160	24.13	20241023	0.64	N	007340	100	60 억	2264312	N	N	846	N	N
133	20250206	130215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21250	150	2	0.71	1229016800	57572	60.86	21200	21600	21150	27400	14800	21100	21347.47	3.83	12146	21966	21532	21116	20682	20266	21750	20900	61	6300	100	15610	50	1	59065865	12551	3.86	0.93	12	0.10	5499.00	22939.00	21600	20250206	-1.62	15422	20240318	37.79	21600	-1.62	20250206	18230	16.57	20250103	104400	-79.65	20240924	17160	23.83	20241023	0.64	N	007340	100	60 억	2264312	N	N	846	N	N
134	20250206	120214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21150	50	2	0.24	1093694300	51205	54.13	21200	21600	21150	27400	14800	21100	21359.13	3.83	12242	21966	21532	21116	20682	20266	21750	20900	61	6300	100	15610	50	1	59065865	12492	3.85	0.92	12	0.09	5499.00	22939.00	21600	20250206	-2.08	15422	20240318	37.14	21600	-2.08	20250206	18230	16.02	20250103	104400	-79.74	20240924	17160	23.25	20241023	0.64	N	007340	100	60 억	2264312	N	N	846	N	N
135	20250206	110209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21250	150	2	0.71	909573600	42523	44.95	21200	21600	21150	27400	14800	21100	21390.16	3.83	10616	21966	21532	21116	20682	20266	21750	20900	61	6300	100	15610	50	1	59065865	12551	3.86	0.93	12	0.07	5499.00	22939.00	21600	20250206	-1.62	15422	20240318	37.79	21600	-1.62	20250206	18230	16.57	20250103	104400	-79.65	20240924	17160	23.83	20241023	0.64	N	007340	100	60 억	2264312	N	N	846	N	N
136	20250206	100215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21350	250	2	1.18	593228600	27709	29.29	21200	21600	21150	27400	14800	21100	21409.24	3.83	6007	21966	21532	21116	20682	20266	21750	20900	61	6300	100	15610	50	1	59065865	12611	3.88	0.93	12	0.05	5499.00	22939.00	21600	20250206	-1.16	15422	20240318	38.44	21600	-1.16	20250206	18230	17.11	20250103	104400	-79.55	20240924	17160	24.42	20241023	0.64	N	007340	100	60 억	2264312	N	N	846	N	N
137	20250206	090216	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21250	150	2	0.71	8317850	392	0.41	21200	21250	21200	27400	14800	21100	21219.01	3.83	71	21966	21532	21116	20682	20266	21750	20900	61	6300	100	15610	50	1	59065865	12551	3.86	0.93	12	0.00	5499.00	22939.00	21550	20250205	-1.39	15422	20240318	37.79	21550	-1.39	20250205	18230	16.57	20250103	104400	-79.65	20240924	17160	23.83	20241023	0.64	N	007340	100	60 억	2264312	N	N	846	N	N
138	20250205	160214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21100	350	2	1.69	1999756150	94531	104.17	20950	21550	20700	26950	14550	20750	21154.50	3.81	21728	21583	21166	20833	20416	20083	21000	20250	61	6200	100	15350	50	1	59065865	12463	3.84	0.92	12	0.16	5499.00	22939.00	21550	20250205	-2.09	15422	20240318	36.82	21550	-2.09	20250205	18230	15.74	20250103	104400	-79.79	20240924	17160	22.96	20241023	0.66	N	007340	100	60 억	2249618	N	N	846	N	N
139	20250205	150214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21050	300	2	1.45	1900884150	89839	99.00	20950	21550	20700	26950	14550	20750	21158.79	3.81	20758	21583	21166	20833	20416	20083	21000	20250	61	6200	100	15350	50	1	59065865	12433	3.83	0.92	12	0.15	5499.00	22939.00	21550	20250205	-2.32	15422	20240318	36.49	21550	-2.32	20250205	18230	15.47	20250103	104400	-79.84	20240924	17160	22.67	20241023	0.66	N	007340	100	60 억	2249618	N	N	675	N	N
140	20250205	140214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20900	150	2	0.72	1549286450	73095	80.55	20950	21550	20700	26950	14550	20750	21195.52	3.81	19131	21583	21166	20833	20416	20083	21000	20250	61	6200	100	15350	50	1	59065865	12345	3.80	0.91	12	0.12	5499.00	22939.00	21550	20250205	-3.02	15422	20240318	35.52	21550	-3.02	20250205	18230	14.65	20250103	104400	-79.98	20240924	17160	21.79	20241023	0.66	N	007340	100	60 억	2249618	N	N	675	N	N
141	20250205	130214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21050	300	2	1.45	1349951800	63602	70.09	20950	21550	20700	26950	14550	20750	21224.99	3.81	17799	21583	21166	20833	20416	20083	21000	20250	61	6200	100	15350	50	1	59065865	12433	3.83	0.92	12	0.11	5499.00	22939.00	21550	20250205	-2.32	15422	20240318	36.49	21550	-2.32	20250205	18230	15.47	20250103	104400	-79.84	20240924	17160	22.67	20241023	0.66	N	007340	100	60 억	2249618	N	N	675	N	N
142	20250205	120215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21150	400	2	1.93	1173366250	55221	60.85	20950	21550	20700	26950	14550	20750	21248.55	3.81	18666	21583	21166	20833	20416	20083	21000	20250	61	6200	100	15350	50	1	59065865	12492	3.85	0.92	12	0.09	5499.00	22939.00	21550	20250205	-1.86	15422	20240318	37.14	21550	-1.86	20250205	18230	16.02	20250103	104400	-79.74	20240924	17160	23.25	20241023	0.66	N	007340	100	60 억	2249618	N	N	675	N	N
143	20250205	110214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21150	400	2	1.93	1012767250	47628	52.48	20950	21550	20700	26950	14550	20750	21264.11	3.81	17273	21583	21166	20833	20416	20083	21000	20250	61	6200	100	15350	50	1	59065865	12492	3.85	0.92	12	0.08	5499.00	22939.00	21550	20250205	-1.86	15422	20240318	37.14	21550	-1.86	20250205	18230	16.02	20250103	104400	-79.74	20240924	17160	23.25	20241023	0.66	N	007340	100	60 억	2249618	N	N	675	N	N
144	20250205	100215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21450	700	2	3.37	424735400	20092	22.14	20950	21500	20700	26950	14550	20750	21139.53	3.81	6718	21583	21166	20833	20416	20083	21000	20250	61	6200	100	15350	50	1	59065865	12670	3.90	0.94	12	0.03	5499.00	22939.00	21500	20250131	-0.23	15422	20240318	39.09	21500	0.00	20250131	18230	17.66	20250103	104400	-79.45	20240924	17160	25.00	20241023	0.66	N	007340	100	60 억	2249618	N	N	675	N	N
145	20250205	090217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20700	-50	5	-0.24	7374150	352	0.39	20950	20950	20700	26950	14550	20750	20949.29	3.81	5	21583	21166	20833	20416	20083	21000	20250	61	6200	100	15350	50	1	59065865	12227	3.76	0.90	12	0.00	5499.00	22939.00	21500	20250131	-3.72	15422	20240318	34.22	21500	-3.72	20250131	18230	13.55	20250103	104400	-80.17	20240924	17160	20.63	20241023	0.66	N	007340	100	60 억	2249618	N	N	675	N	N
146	20250204	160212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20750	-100	5	-0.48	1885476600	90711	135.81	21200	21250	20500	27100	14600	20850	20785.61	3.84	-12637	21216	21032	20716	20532	20216	20875	20375	61	6250	100	15420	50	1	59065865	12256	3.77	0.90	12	0.15	5499.00	22939.00	21500	20250131	-3.49	15422	20240318	34.55	21500	-3.49	20250131	18230	13.82	20250103	104400	-80.12	20240924	17160	20.92	20241023	0.66	N	007340	100	60 억	2269040	N	N	675	N	N
147	20250204	150212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20850	0	3	0.00	1826169100	87862	131.54	21200	21250	20500	27100	14600	20850	20784.52	3.84	-13043	21216	21032	20716	20532	20216	20875	20375	61	6250	100	15420	50	1	59065865	12315	3.79	0.91	12	0.15	5499.00	22939.00	21500	20250131	-3.02	15422	20240318	35.20	21500	-3.02	20250131	18230	14.37	20250103	104400	-80.03	20240924	17160	21.50	20241023	0.66	N	007340	100	60 억	2269040	N	N	7757	N	N
148	20250204	140212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20850	0	3	0.00	1451583050	69766	104.45	21200	21250	20500	27100	14600	20850	20806.45	3.84	-14110	21216	21032	20716	20532	20216	20875	20375	61	6250	100	15420	50	1	59065865	12315	3.79	0.91	12	0.12	5499.00	22939.00	21500	20250131	-3.02	15422	20240318	35.20	21500	-3.02	20250131	18230	14.37	20250103	104400	-80.03	20240924	17160	21.50	20241023	0.66	N	007340	100	60 억	2269040	N	N	7757	N	N
149	20250204	130212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20850	0	3	0.00	1275688800	61339	91.83	21200	21250	20500	27100	14600	20850	20797.35	3.84	-14747	21216	21032	20716	20532	20216	20875	20375	61	6250	100	15420	50	1	59065865	12315	3.79	0.91	12	0.10	5499.00	22939.00	21500	20250131	-3.02	15422	20240318	35.20	21500	-3.02	20250131	18230	14.37	20250103	104400	-80.03	20240924	17160	21.50	20241023	0.66	N	007340	100	60 억	2269040	N	N	7757	N	N
150	20250204	120214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20950	100	2	0.48	820490000	39582	59.26	21200	21200	20500	27100	14600	20850	20728.87	3.84	-15900	21216	21032	20716	20532	20216	20875	20375	61	6250	100	15420	50	1	59065865	12374	3.81	0.91	12	0.07	5499.00	22939.00	21500	20250131	-2.56	15422	20240318	35.84	21500	-2.56	20250131	18230	14.92	20250103	104400	-79.93	20240924	17160	22.09	20241023	0.66	N	007340	100	60 억	2269040	N	N	7757	N	N
151	20250204	110209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20750	-100	5	-0.48	557537400	26912	40.29	21200	21200	20500	27100	14600	20850	20717.06	3.84	-12885	21216	21032	20716	20532	20216	20875	20375	61	6250	100	15420	50	1	59065865	12256	3.77	0.90	12	0.05	5499.00	22939.00	21500	20250131	-3.49	15422	20240318	34.55	21500	-3.49	20250131	18230	13.82	20250103	104400	-80.12	20240924	17160	20.92	20241023	0.66	N	007340	100	60 억	2269040	N	N	7757	N	N
152	20250204	100212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20750	-100	5	-0.48	179853450	8702	13.03	21200	21200	20500	27100	14600	20850	20668.06	3.84	-2219	21216	21032	20716	20532	20216	20875	20375	61	6250	100	15420	50	1	59065865	12256	3.77	0.90	12	0.01	5499.00	22939.00	21500	20250131	-3.49	15422	20240318	34.55	21500	-3.49	20250131	18230	13.82	20250103	104400	-80.12	20240924	17160	20.92	20241023	0.66	N	007340	100	60 억	2269040	N	N	7757	N	N
153	20250204	090213	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21150	300	2	1.44	6690050	316	0.47	21200	21200	21050	27100	14600	20850	21171.04	3.84	83	21216	21032	20716	20532	20216	20875	20375	61	6250	100	15420	50	1	59065865	12492	3.85	0.92	12	0.00	5499.00	22939.00	21500	20250131	-1.63	15422	20240318	37.14	21500	-1.63	20250131	18230	16.02	20250103	104400	-79.74	20240924	17160	23.25	20241023	0.66	N	007340	100	60 억	2269040	N	N	7757	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History