KissMeData/020150/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

69 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	160349	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27250	-900	5	-3.20	3747180050	137880	105.61	27650	27800	26950	36550	19750	28150	27175.73	8.77	3227	29483	28816	28333	27666	27183	28575	27425	231	8400	500	20830	50	1	46110835	12565	-38.60	0.88	12	0.30	-706.00	31088.00	59200	20240618	-53.97	20250	20250203	34.57	31550	-13.63	20250220	20250	34.57	20250203	59200	-53.97	20240618	20250	34.57	20250203	1.12	N	020150	500	230 억	4042794	N	N	896	N	N
3	20250228	150350	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27050	-1100	5	-3.91	3381467300	124406	95.29	27650	27800	26950	36550	19750	28150	27179.90	8.77	3840	29483	28816	28333	27666	27183	28575	27425	231	8400	500	20830	50	1	46110835	12473	-38.31	0.87	12	0.27	-706.00	31088.00	59200	20240618	-54.31	20250	20250203	33.58	31550	-14.26	20250220	20250	33.58	20250203	59200	-54.31	20240618	20250	33.58	20250203	1.12	N	020150	500	230 억	4042794	N	N	13004	N	N
4	20250228	140351	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27100	-1050	5	-3.73	2968163100	109137	83.59	27650	27800	26950	36550	19750	28150	27195.54	8.77	5903	29483	28816	28333	27666	27183	28575	27425	231	8400	500	20830	50	1	46110835	12496	-38.39	0.87	12	0.24	-706.00	31088.00	59200	20240618	-54.22	20250	20250203	33.83	31550	-14.10	20250220	20250	33.83	20250203	59200	-54.22	20240618	20250	33.83	20250203	1.12	N	020150	500	230 억	4042794	N	N	13004	N	N
5	20250228	130351	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27100	-1050	5	-3.73	2667672500	98026	75.08	27650	27800	26950	36550	19750	28150	27212.69	8.77	6124	29483	28816	28333	27666	27183	28575	27425	231	8400	500	20830	50	1	46110835	12496	-38.39	0.87	12	0.21	-706.00	31088.00	59200	20240618	-54.22	20250	20250203	33.83	31550	-14.10	20250220	20250	33.83	20250203	59200	-54.22	20240618	20250	33.83	20250203	1.12	N	020150	500	230 억	4042794	N	N	13004	N	N
6	20250228	120348	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27050	-1100	5	-3.91	2317849950	85133	65.21	27650	27800	26950	36550	19750	28150	27224.82	8.77	12440	29483	28816	28333	27666	27183	28575	27425	231	8400	500	20830	50	1	46110835	12473	-38.31	0.87	12	0.18	-706.00	31088.00	59200	20240618	-54.31	20250	20250203	33.58	31550	-14.26	20250220	20250	33.58	20250203	59200	-54.31	20240618	20250	33.58	20250203	1.12	N	020150	500	230 억	4042794	N	N	13004	N	N
7	20250228	110349	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27150	-1000	5	-3.55	1941403550	71218	54.55	27650	27800	26950	36550	19750	28150	27258.40	8.77	15253	29483	28816	28333	27666	27183	28575	27425	231	8400	500	20830	50	1	46110835	12519	-38.46	0.87	12	0.15	-706.00	31088.00	59200	20240618	-54.14	20250	20250203	34.07	31550	-13.95	20250220	20250	34.07	20250203	59200	-54.14	20240618	20250	34.07	20250203	1.12	N	020150	500	230 억	4042794	N	N	13004	N	N
8	20250228	100348	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27150	-1000	5	-3.55	1603521450	58788	45.03	27650	27800	26950	36550	19750	28150	27274.42	8.77	15732	29483	28816	28333	27666	27183	28575	27425	231	8400	500	20830	50	1	46110835	12519	-38.46	0.87	12	0.13	-706.00	31088.00	59200	20240618	-54.14	20250	20250203	34.07	31550	-13.95	20250220	20250	34.07	20250203	59200	-54.14	20240618	20250	34.07	20250203	1.12	N	020150	500	230 억	4042794	N	N	13004	N	N
9	20250228	090349	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27650	-500	5	-1.78	160091150	5796	4.44	27650	27800	27500	36550	19750	28150	27608.93	8.77	-168	29483	28816	28333	27666	27183	28575	27425	231	8400	500	20830	50	1	46110835	12750	-39.16	0.89	12	0.01	-706.00	31088.00	59200	20240618	-53.29	20250	20250203	36.54	31550	-12.36	20250220	20250	36.54	20250203	59200	-53.29	20240618	20250	36.54	20250203	1.12	N	020150	500	230 억	4042794	N	N	13004	N	N
10	20250227	160348	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28150	-800	5	-2.76	3646972400	129389	64.76	29000	29000	27850	37600	20300	28950	28184.32	8.78	-4613	30050	29500	28550	28000	27050	29775	28275	231	8650	500	21420	50	1	46110835	12980	-39.87	0.91	12	0.28	-706.00	31088.00	59200	20240618	-52.45	20250	20250203	39.01	31550	-10.78	20250220	20250	39.01	20250203	59200	-52.45	20240618	20250	39.01	20250203	1.07	N	020150	500	230 억	4046646	N	N	13004	N	N
11	20250227	150346	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28000	-950	5	-3.28	3306622500	117255	58.69	29000	29000	27850	37600	20300	28950	28198.02	8.78	-6477	30050	29500	28550	28000	27050	29775	28275	231	8650	500	21420	50	1	46110835	12911	-39.66	0.90	12	0.25	-706.00	31088.00	59200	20240618	-52.70	20250	20250203	38.27	31550	-11.25	20250220	20250	38.27	20250203	59200	-52.70	20240618	20250	38.27	20250203	1.07	N	020150	500	230 억	4046646	N	N	296	N	N
12	20250227	140347	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27900	-1050	5	-3.63	2999537350	106293	53.20	29000	29000	27850	37600	20300	28950	28217.11	8.78	-8604	30050	29500	28550	28000	27050	29775	28275	231	8650	500	21420	50	1	46110835	12865	-39.52	0.90	12	0.23	-706.00	31088.00	59200	20240618	-52.87	20250	20250203	37.78	31550	-11.57	20250220	20250	37.78	20250203	59200	-52.87	20240618	20250	37.78	20250203	1.07	N	020150	500	230 억	4046646	N	N	296	N	N
13	20250227	130346	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28000	-950	5	-3.28	2491351800	88098	44.09	29000	29000	27900	37600	20300	28950	28276.65	8.78	-6191	30050	29500	28550	28000	27050	29775	28275	231	8650	500	21420	50	1	46110835	12911	-39.66	0.90	12	0.19	-706.00	31088.00	59200	20240618	-52.70	20250	20250203	38.27	31550	-11.25	20250220	20250	38.27	20250203	59200	-52.70	20240618	20250	38.27	20250203	1.07	N	020150	500	230 억	4046646	N	N	296	N	N
14	20250227	120346	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28150	-800	5	-2.76	1967234050	69409	34.74	29000	29000	28050	37600	20300	28950	28339.56	8.78	1142	30050	29500	28550	28000	27050	29775	28275	231	8650	500	21420	50	1	46110835	12980	-39.87	0.91	12	0.15	-706.00	31088.00	59200	20240618	-52.45	20250	20250203	39.01	31550	-10.78	20250220	20250	39.01	20250203	59200	-52.45	20240618	20250	39.01	20250203	1.07	N	020150	500	230 억	4046646	N	N	296	N	N
15	20250227	110348	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28200	-750	5	-2.59	1556667600	54828	27.44	29000	29000	28050	37600	20300	28950	28388.25	8.78	1071	30050	29500	28550	28000	27050	29775	28275	231	8650	500	21420	50	1	46110835	13003	-39.94	0.91	12	0.12	-706.00	31088.00	59200	20240618	-52.36	20250	20250203	39.26	31550	-10.62	20250220	20250	39.26	20250203	59200	-52.36	20240618	20250	39.26	20250203	1.07	N	020150	500	230 억	4046646	N	N	296	N	N
16	20250227	100359	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28450	-500	5	-1.73	1204526100	42387	21.21	29000	29000	28050	37600	20300	28950	28412.91	8.78	1359	30050	29500	28550	28000	27050	29775	28275	231	8650	500	21420	50	1	46110835	13119	-40.30	0.92	12	0.09	-706.00	31088.00	59200	20240618	-51.94	20250	20250203	40.49	31550	-9.83	20250220	20250	40.49	20250203	59200	-51.94	20240618	20250	40.49	20250203	1.07	N	020150	500	230 억	4046646	N	N	296	N	N
17	20250227	090357	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28950	0	3	0.00	180764700	6285	3.15	29000	29000	28500	37600	20300	28950	28750.16	8.78	-220	30050	29500	28550	28000	27050	29775	28275	231	8650	500	21420	50	1	46110835	13349	-41.01	0.93	12	0.01	-706.00	31088.00	59200	20240618	-51.10	20250	20250203	42.96	31550	-8.24	20250220	20250	42.96	20250203	59200	-51.10	20240618	20250	42.96	20250203	1.07	N	020150	500	230 억	4046646	N	N	296	N	N
18	20250226	160346	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28950	1000	2	3.58	5647862700	197992	75.91	27700	29100	27600	36300	19600	27950	28525.15	8.71	33443	30616	29282	28566	27232	26516	28925	26875	231	8350	500	20680	50	1	46110835	13349	-41.01	0.93	12	0.43	-706.00	31088.00	59200	20240618	-51.10	20250	20250203	42.96	31550	-8.24	20250220	20250	42.96	20250203	59200	-51.10	20240618	20250	42.96	20250203	1.06	N	020150	500	230 억	4014519	N	N	296	N	N
19	20250226	150347	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28900	950	2	3.40	5276239950	185170	70.99	27700	29050	27600	36300	19600	27950	28494.24	8.71	33085	30616	29282	28566	27232	26516	28925	26875	231	8350	500	20680	50	1	46110835	13326	-40.93	0.93	12	0.40	-706.00	31088.00	59200	20240618	-51.18	20250	20250203	42.72	31550	-8.40	20250220	20250	42.72	20250203	59200	-51.18	20240618	20250	42.72	20250203	1.06	N	020150	500	230 억	4014519	N	N	662	N	N
20	20250226	140347	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28700	750	2	2.68	4421546850	155569	59.64	27700	29000	27600	36300	19600	27950	28421.99	8.71	27159	30616	29282	28566	27232	26516	28925	26875	231	8350	500	20680	50	1	46110835	13234	-40.65	0.92	12	0.34	-706.00	31088.00	59200	20240618	-51.52	20250	20250203	41.73	31550	-9.03	20250220	20250	41.73	20250203	59200	-51.52	20240618	20250	41.73	20250203	1.06	N	020150	500	230 억	4014519	N	N	662	N	N
21	20250226	130346	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28700	750	2	2.68	4180773350	147174	56.42	27700	29000	27600	36300	19600	27950	28407.23	8.71	28443	30616	29282	28566	27232	26516	28925	26875	231	8350	500	20680	50	1	46110835	13234	-40.65	0.92	12	0.32	-706.00	31088.00	59200	20240618	-51.52	20250	20250203	41.73	31550	-9.03	20250220	20250	41.73	20250203	59200	-51.52	20240618	20250	41.73	20250203	1.06	N	020150	500	230 억	4014519	N	N	662	N	N
22	20250226	120347	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28600	650	2	2.33	3500437300	123526	47.36	27700	28800	27600	36300	19600	27950	28337.88	8.71	19337	30616	29282	28566	27232	26516	28925	26875	231	8350	500	20680	50	1	46110835	13188	-40.51	0.92	12	0.27	-706.00	31088.00	59200	20240618	-51.69	20250	20250203	41.23	31550	-9.35	20250220	20250	41.23	20250203	59200	-51.69	20240618	20250	41.23	20250203	1.06	N	020150	500	230 억	4014519	N	N	662	N	N
23	20250226	110346	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28250	300	2	1.07	2947991050	104135	39.92	27700	28800	27600	36300	19600	27950	28309.56	8.71	17435	30616	29282	28566	27232	26516	28925	26875	231	8350	500	20680	50	1	46110835	13026	-40.01	0.91	12	0.23	-706.00	31088.00	59200	20240618	-52.28	20250	20250203	39.51	31550	-10.46	20250220	20250	39.51	20250203	59200	-52.28	20240618	20250	39.51	20250203	1.06	N	020150	500	230 억	4014519	N	N	662	N	N
24	20250226	100346	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28050	100	2	0.36	2591429000	91460	35.06	27700	28800	27600	36300	19600	27950	28334.31	8.71	16295	30616	29282	28566	27232	26516	28925	26875	231	8350	500	20680	50	1	46110835	12934	-39.73	0.90	12	0.20	-706.00	31088.00	59200	20240618	-52.62	20250	20250203	38.52	31550	-11.09	20250220	20250	38.52	20250203	59200	-52.62	20240618	20250	38.52	20250203	1.06	N	020150	500	230 억	4014519	N	N	662	N	N
25	20250226	090349	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28100	150	2	0.54	263829200	9485	3.64	27700	28100	27600	36300	19600	27950	27814.41	8.71	2124	30616	29282	28566	27232	26516	28925	26875	231	8350	500	20680	50	1	46110835	12957	-39.80	0.90	12	0.02	-706.00	31088.00	59200	20240618	-52.53	20250	20250203	38.77	31550	-10.94	20250220	20250	38.77	20250203	59200	-52.53	20240618	20250	38.77	20250203	1.06	N	020150	500	230 억	4014519	N	N	662	N	N
26	20250225	160344	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27950	-2050	5	-6.83	7351278050	258282	167.19	29850	29900	27850	39000	21000	30000	28461.99	8.72	320	31133	30566	29683	29116	28233	30850	29400	231	9000	500	22200	50	1	46110835	12888	-39.59	0.90	12	0.56	-706.00	31088.00	59200	20240618	-52.79	20250	20250203	38.02	31550	-11.41	20250220	20250	38.02	20250203	59200	-52.79	20240618	20250	38.02	20250203	1.08	N	020150	500	230 억	4020600	N	N	662	N	N
27	20250225	150344	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28050	-1950	5	-6.50	6735261600	236255	152.93	29850	29900	27850	39000	21000	30000	28507.84	8.72	-2436	31133	30566	29683	29116	28233	30850	29400	231	9000	500	22200	50	1	46110835	12934	-39.73	0.90	12	0.51	-706.00	31088.00	59200	20240618	-52.62	20250	20250203	38.52	31550	-11.09	20250220	20250	38.52	20250203	59200	-52.62	20240618	20250	38.52	20250203	1.08	N	020150	500	230 억	4020600	N	N	241	N	N
28	20250225	140344	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28250	-1750	5	-5.83	5544243950	193812	125.46	29850	29900	28100	39000	21000	30000	28605.62	8.72	-5893	31133	30566	29683	29116	28233	30850	29400	231	9000	500	22200	50	1	46110835	13026	-40.01	0.91	12	0.42	-706.00	31088.00	59200	20240618	-52.28	20250	20250203	39.51	31550	-10.46	20250220	20250	39.51	20250203	59200	-52.28	20240618	20250	39.51	20250203	1.08	N	020150	500	230 억	4020600	N	N	241	N	N
29	20250225	130345	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28300	-1700	5	-5.67	5060672850	176766	114.43	29850	29900	28100	39000	21000	30000	28628.48	8.72	-5809	31133	30566	29683	29116	28233	30850	29400	231	9000	500	22200	50	1	46110835	13049	-40.08	0.91	12	0.38	-706.00	31088.00	59200	20240618	-52.20	20250	20250203	39.75	31550	-10.30	20250220	20250	39.75	20250203	59200	-52.20	20240618	20250	39.75	20250203	1.08	N	020150	500	230 억	4020600	N	N	241	N	N
30	20250225	120343	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28400	-1600	5	-5.33	4094075150	142506	92.25	29850	29900	28250	39000	21000	30000	28728.29	8.72	-9306	31133	30566	29683	29116	28233	30850	29400	231	9000	500	22200	50	1	46110835	13095	-40.23	0.91	12	0.31	-706.00	31088.00	59200	20240618	-52.03	20250	20250203	40.25	31550	-9.98	20250220	20250	40.25	20250203	59200	-52.03	20240618	20250	40.25	20250203	1.08	N	020150	500	230 억	4020600	N	N	241	N	N
31	20250225	110344	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28400	-1600	5	-5.33	3402489300	118140	76.48	29850	29900	28300	39000	21000	30000	28799.52	8.72	-9326	31133	30566	29683	29116	28233	30850	29400	231	9000	500	22200	50	1	46110835	13095	-40.23	0.91	12	0.26	-706.00	31088.00	59200	20240618	-52.03	20250	20250203	40.25	31550	-9.98	20250220	20250	40.25	20250203	59200	-52.03	20240618	20250	40.25	20250203	1.08	N	020150	500	230 억	4020600	N	N	241	N	N
32	20250225	100343	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28850	-1150	5	-3.83	2198450000	75942	49.16	29850	29900	28450	39000	21000	30000	28947.75	8.72	-11295	31133	30566	29683	29116	28233	30850	29400	231	9000	500	22200	50	1	46110835	13303	-40.86	0.93	12	0.16	-706.00	31088.00	59200	20240618	-51.27	20250	20250203	42.47	31550	-8.56	20250220	20250	42.47	20250203	59200	-51.27	20240618	20250	42.47	20250203	1.08	N	020150	500	230 억	4020600	N	N	241	N	N
33	20250225	090345	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29600	-400	5	-1.33	101306350	3414	2.21	29850	29900	29550	39000	21000	30000	29664.46	8.72	-31	31133	30566	29683	29116	28233	30850	29400	231	9000	500	22200	50	1	46110835	13649	-41.93	0.95	12	0.01	-706.00	31088.00	59200	20240618	-50.00	20250	20250203	46.17	31550	-6.18	20250220	20250	46.17	20250203	59200	-50.00	20240618	20250	46.17	20250203	1.08	N	020150	500	230 억	4020600	N	N	241	N	N
34	20250224	160341	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30000	200	2	0.67	4547867250	153313	94.10	29200	30250	28800	38700	20900	29800	29661.76	8.74	5031	30966	30382	29716	29132	28466	30050	28800	231	8900	500	22050	50	1	46110835	13833	-42.49	0.97	12	0.33	-706.00	31088.00	59200	20240618	-49.32	20250	20250203	48.15	31550	-4.91	20250220	20250	48.15	20250203	59200	-49.32	20240618	20250	48.15	20250203	1.06	N	020150	500	230 억	4028414	N	N	241	N	N
35	20250224	150341	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	-50	5	-0.17	3922456950	132420	81.28	29200	30250	28800	38700	20900	29800	29621.33	8.74	1032	30966	30382	29716	29132	28466	30050	28800	231	8900	500	22050	50	1	46110835	13718	-42.14	0.96	12	0.29	-706.00	31088.00	59200	20240618	-49.75	20250	20250203	46.91	31550	-5.71	20250220	20250	46.91	20250203	59200	-49.75	20240618	20250	46.91	20250203	1.06	N	020150	500	230 억	4028414	N	N	237	N	N
36	20250224	140342	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	-50	5	-0.17	3687096800	124498	76.42	29200	30250	28800	38700	20900	29800	29615.71	8.74	1596	30966	30382	29716	29132	28466	30050	28800	231	8900	500	22050	50	1	46110835	13718	-42.14	0.96	12	0.27	-706.00	31088.00	59200	20240618	-49.75	20250	20250203	46.91	31550	-5.71	20250220	20250	46.91	20250203	59200	-49.75	20240618	20250	46.91	20250203	1.06	N	020150	500	230 억	4028414	N	N	237	N	N
37	20250224	130342	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29500	-300	5	-1.01	3379756350	114146	70.06	29200	30250	28800	38700	20900	29800	29609.07	8.74	1070	30966	30382	29716	29132	28466	30050	28800	231	8900	500	22050	50	1	46110835	13603	-41.78	0.95	12	0.25	-706.00	31088.00	59200	20240618	-50.17	20250	20250203	45.68	31550	-6.50	20250220	20250	45.68	20250203	59200	-50.17	20240618	20250	45.68	20250203	1.06	N	020150	500	230 억	4028414	N	N	237	N	N
38	20250224	120341	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	-100	5	-0.34	2971276850	100305	61.57	29200	30250	28800	38700	20900	29800	29622.42	8.74	1093	30966	30382	29716	29132	28466	30050	28800	231	8900	500	22050	50	1	46110835	13695	-42.07	0.96	12	0.22	-706.00	31088.00	59200	20240618	-49.83	20250	20250203	46.67	31550	-5.86	20250220	20250	46.67	20250203	59200	-49.83	20240618	20250	46.67	20250203	1.06	N	020150	500	230 억	4028414	N	N	237	N	N
39	20250224	110340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29250	-550	5	-1.85	2660523900	89810	55.12	29200	30250	28800	38700	20900	29800	29623.92	8.74	1745	30966	30382	29716	29132	28466	30050	28800	231	8900	500	22050	50	1	46110835	13487	-41.43	0.94	12	0.19	-706.00	31088.00	59200	20240618	-50.59	20250	20250203	44.44	31550	-7.29	20250220	20250	44.44	20250203	59200	-50.59	20240618	20250	44.44	20250203	1.06	N	020150	500	230 억	4028414	N	N	237	N	N
40	20250224	100339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	-100	5	-0.34	2068930250	69770	42.82	29200	30250	28800	38700	20900	29800	29653.58	8.74	4385	30966	30382	29716	29132	28466	30050	28800	231	8900	500	22050	50	1	46110835	13695	-42.07	0.96	12	0.15	-706.00	31088.00	59200	20240618	-49.83	20250	20250203	46.67	31550	-5.86	20250220	20250	46.67	20250203	59200	-49.83	20240618	20250	46.67	20250203	1.06	N	020150	500	230 억	4028414	N	N	237	N	N
41	20250224	090342	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29200	-600	5	-2.01	362012800	12441	7.64	29200	29400	28800	38700	20900	29800	29098.37	8.74	1003	30966	30382	29716	29132	28466	30050	28800	231	8900	500	22050	50	1	46110835	13464	-41.36	0.94	12	0.03	-706.00	31088.00	59200	20240618	-50.68	20250	20250203	44.20	31550	-7.45	20250220	20250	44.20	20250203	59200	-50.68	20240618	20250	44.20	20250203	1.06	N	020150	500	230 억	4028414	N	N	237	N	N
42	20250221	160340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29800	-300	5	-1.00	4810576250	162402	58.56	30100	30300	29050	39100	21100	30100	29620.54	8.73	5622	32133	31116	30533	29516	28933	30825	29225	231	9000	500	22270	50	1	46110835	13741	-42.21	0.96	12	0.35	-706.00	31088.00	59200	20240618	-49.66	20250	20250203	47.16	31550	-5.55	20250220	20250	47.16	20250203	59200	-49.66	20240618	20250	47.16	20250203	1.11	N	020150	500	230 억	4025471	N	N	237	N	N
43	20250221	150342	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	-400	5	-1.33	4579634550	154643	55.76	30100	30300	29050	39100	21100	30100	29613.94	8.73	6644	32133	31116	30533	29516	28933	30825	29225	231	9000	500	22270	50	1	46110835	13695	-42.07	0.96	12	0.34	-706.00	31088.00	59200	20240618	-49.83	20250	20250203	46.67	31550	-5.86	20250220	20250	46.67	20250203	59200	-49.83	20240618	20250	46.67	20250203	1.11	N	020150	500	230 억	4025471	N	N	2544	N	N
44	20250221	140340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	-650	5	-2.16	4070684950	137420	49.55	30100	30300	29050	39100	21100	30100	29621.89	8.73	5168	32133	31116	30533	29516	28933	30825	29225	231	9000	500	22270	50	1	46110835	13580	-41.71	0.95	12	0.30	-706.00	31088.00	59200	20240618	-50.25	20250	20250203	45.43	31550	-6.66	20250220	20250	45.43	20250203	59200	-50.25	20240618	20250	45.43	20250203	1.11	N	020150	500	230 억	4025471	N	N	2544	N	N
45	20250221	130339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29550	-550	5	-1.83	3612329100	121799	43.92	30100	30300	29050	39100	21100	30100	29657.77	8.73	3282	32133	31116	30533	29516	28933	30825	29225	231	9000	500	22270	50	1	46110835	13626	-41.86	0.95	12	0.26	-706.00	31088.00	59200	20240618	-50.08	20250	20250203	45.93	31550	-6.34	20250220	20250	45.93	20250203	59200	-50.08	20240618	20250	45.93	20250203	1.11	N	020150	500	230 억	4025471	N	N	2544	N	N
46	20250221	120340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	-400	5	-1.33	3122442350	105276	37.96	30100	30300	29050	39100	21100	30100	29659.19	8.73	1218	32133	31116	30533	29516	28933	30825	29225	231	9000	500	22270	50	1	46110835	13695	-42.07	0.96	12	0.23	-706.00	31088.00	59200	20240618	-49.83	20250	20250203	46.67	31550	-5.86	20250220	20250	46.67	20250203	59200	-49.83	20240618	20250	46.67	20250203	1.11	N	020150	500	230 억	4025471	N	N	2544	N	N
47	20250221	110339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29600	-500	5	-1.66	2886554500	97306	35.09	30100	30300	29050	39100	21100	30100	29664.29	8.73	2700	32133	31116	30533	29516	28933	30825	29225	231	9000	500	22270	50	1	46110835	13649	-41.93	0.95	12	0.21	-706.00	31088.00	59200	20240618	-50.00	20250	20250203	46.17	31550	-6.18	20250220	20250	46.17	20250203	59200	-50.00	20240618	20250	46.17	20250203	1.11	N	020150	500	230 억	4025471	N	N	2544	N	N
48	20250221	100339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29900	-200	5	-0.66	1780172050	59739	21.54	30100	30300	29450	39100	21100	30100	29798.68	8.73	2977	32133	31116	30533	29516	28933	30825	29225	231	9000	500	22270	50	1	46110835	13787	-42.35	0.96	12	0.13	-706.00	31088.00	59200	20240618	-49.49	20250	20250203	47.65	31550	-5.23	20250220	20250	47.65	20250203	59200	-49.49	20240618	20250	47.65	20250203	1.11	N	020150	500	230 억	4025471	N	N	2544	N	N
49	20250221	090340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29950	-150	5	-0.50	145122500	4832	1.74	30100	30300	29850	39100	21100	30100	30032.30	8.73	-2512	32133	31116	30533	29516	28933	30825	29225	231	9000	500	22270	50	1	46110835	13810	-42.42	0.96	12	0.01	-706.00	31088.00	59200	20240618	-49.41	20250	20250203	47.90	31550	-5.07	20250220	20250	47.90	20250203	59200	-49.41	20240618	20250	47.90	20250203	1.11	N	020150	500	230 억	4025471	N	N	2544	N	N
50	20250220	160338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30100	-400	5	-1.31	8470706400	276814	79.54	30550	31550	29950	39650	21350	30500	30601.35	8.75	-9444	32133	31316	30133	29316	28133	31725	29725	231	9150	500	22570	50	1	46110835	13879	-42.63	0.97	12	0.60	-706.00	31088.00	59200	20240618	-49.16	20250	20250203	48.64	31550	-4.60	20250220	20250	48.64	20250203	59200	-49.16	20240618	20250	48.64	20250203	1.10	N	020150	500	230 억	4035524	N	N	2544	N	N
51	20250220	150339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30000	-500	5	-1.64	8058537300	263112	75.60	30550	31550	29950	39650	21350	30500	30627.79	8.75	-13565	32133	31316	30133	29316	28133	31725	29725	231	9150	500	22570	50	1	46110835	13833	-42.49	0.97	12	0.57	-706.00	31088.00	59200	20240618	-49.32	20250	20250203	48.15	31550	-4.91	20250220	20250	48.15	20250203	59200	-49.32	20240618	20250	48.15	20250203	1.10	N	020150	500	230 억	4035524	N	N	1797	N	N
52	20250220	140340	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30800	300	2	0.98	6255336700	203536	58.48	30550	31550	30050	39650	21350	30500	30733.32	8.75	-13365	32133	31316	30133	29316	28133	31725	29725	231	9150	500	22570	50	1	46110835	14202	-43.63	0.99	12	0.44	-706.00	31088.00	59200	20240618	-47.97	20250	20250203	52.10	31550	-2.38	20250220	20250	52.10	20250203	59200	-47.97	20240618	20250	52.10	20250203	1.10	N	020150	500	230 억	4035524	N	N	1797	N	N
53	20250220	130338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30650	150	2	0.49	5418048500	176370	50.68	30550	31550	30050	39650	21350	30500	30719.79	8.75	-14408	32133	31316	30133	29316	28133	31725	29725	231	9150	500	22570	50	1	46110835	14133	-43.41	0.99	12	0.38	-706.00	31088.00	59200	20240618	-48.23	20250	20250203	51.36	31550	-2.85	20250220	20250	51.36	20250203	59200	-48.23	20240618	20250	51.36	20250203	1.10	N	020150	500	230 억	4035524	N	N	1797	N	N
54	20250220	120338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30650	150	2	0.49	5043290300	164109	47.15	30550	31550	30050	39650	21350	30500	30731.35	8.75	-13869	32133	31316	30133	29316	28133	31725	29725	231	9150	500	22570	50	1	46110835	14133	-43.41	0.99	12	0.36	-706.00	31088.00	59200	20240618	-48.23	20250	20250203	51.36	31550	-2.85	20250220	20250	51.36	20250203	59200	-48.23	20240618	20250	51.36	20250203	1.10	N	020150	500	230 억	4035524	N	N	1797	N	N
55	20250220	110338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30800	300	2	0.98	4404065650	143246	41.16	30550	31550	30050	39650	21350	30500	30744.78	8.75	-11202	32133	31316	30133	29316	28133	31725	29725	231	9150	500	22570	50	1	46110835	14202	-43.63	0.99	12	0.31	-706.00	31088.00	59200	20240618	-47.97	20250	20250203	52.10	31550	-2.38	20250220	20250	52.10	20250203	59200	-47.97	20240618	20250	52.10	20250203	1.10	N	020150	500	230 억	4035524	N	N	1797	N	N
56	20250220	100338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30450	-50	5	-0.16	3385744000	109794	31.55	30550	31550	30350	39650	21350	30500	30837.25	8.75	-7178	32133	31316	30133	29316	28133	31725	29725	231	9150	500	22570	50	1	46110835	14041	-43.13	0.98	12	0.24	-706.00	31088.00	59200	20240618	-48.56	20250	20250203	50.37	31550	-3.49	20250220	20250	50.37	20250203	59200	-48.56	20240618	20250	50.37	20250203	1.10	N	020150	500	230 억	4035524	N	N	1797	N	N
57	20250220	090339	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30800	300	2	0.98	366842250	11937	3.43	30550	30950	30500	39650	21350	30500	30731.61	8.75	-660	32133	31316	30133	29316	28133	31725	29725	231	9150	500	22570	50	1	46110835	14202	-43.63	0.99	12	0.03	-706.00	31088.00	59200	20240618	-47.97	20250	20250203	52.10	30950	0.00	20250219	20250	52.10	20250203	59200	-47.97	20240618	20250	52.10	20250203	1.10	N	020150	500	230 억	4035524	N	N	1797	N	N
58	20250219	160337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30500	800	2	2.69	10409681850	346982	76.83	29450	30950	28950	38600	20800	29700	30001.10	8.78	3634	32133	30916	29233	28016	26333	31525	28625	231	8900	500	21970	50	1	46110835	14064	-43.20	0.98	12	0.75	-706.00	31088.00	59200	20240618	-48.48	20250	20250203	50.62	30950	-1.45	20250219	20250	50.62	20250203	59200	-48.48	20240618	20250	50.62	20250203	1.15	N	020150	500	230 억	4050419	N	N	1795	N	N
59	20250219	150338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30600	900	2	3.03	10004763550	333712	73.90	29450	30950	28950	38600	20800	29700	29980.96	8.78	761	32133	30916	29233	28016	26333	31525	28625	231	8900	500	21970	50	1	46110835	14110	-43.34	0.98	12	0.72	-706.00	31088.00	59200	20240618	-48.31	20250	20250203	51.11	30950	-1.13	20250219	20250	51.11	20250203	59200	-48.31	20240618	20250	51.11	20250203	1.15	N	020150	500	230 억	4050419	N	N	562	N	N
60	20250219	140336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30700	1000	2	3.37	7808326050	262306	58.08	29450	30750	28950	38600	20800	29700	29768.23	8.78	11624	32133	30916	29233	28016	26333	31525	28625	231	8900	500	21970	50	1	46110835	14156	-43.48	0.99	12	0.57	-706.00	31088.00	59200	20240618	-48.14	20250	20250203	51.60	30750	-0.16	20250219	20250	51.60	20250203	59200	-48.14	20240618	20250	51.60	20250203	1.15	N	020150	500	230 억	4050419	N	N	562	N	N
61	20250219	130337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	50	2	0.17	5230130700	177506	39.31	29450	29850	28950	38600	20800	29700	29463.38	8.78	-3754	32133	30916	29233	28016	26333	31525	28625	231	8900	500	21970	50	1	46110835	13718	-42.14	0.96	12	0.38	-706.00	31088.00	59200	20240618	-49.75	20250	20250203	46.91	30450	-2.30	20250218	20250	46.91	20250203	59200	-49.75	20240618	20250	46.91	20250203	1.15	N	020150	500	230 억	4050419	N	N	562	N	N
62	20250219	120337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29600	-100	5	-0.34	4690971900	159347	35.29	29450	29850	28950	38600	20800	29700	29437.30	8.78	-4956	32133	30916	29233	28016	26333	31525	28625	231	8900	500	21970	50	1	46110835	13649	-41.93	0.95	12	0.35	-706.00	31088.00	59200	20240618	-50.00	20250	20250203	46.17	30450	-2.79	20250218	20250	46.17	20250203	59200	-50.00	20240618	20250	46.17	20250203	1.15	N	020150	500	230 억	4050419	N	N	562	N	N
63	20250219	110337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29600	-100	5	-0.34	4340269600	147484	32.66	29450	29850	28950	38600	20800	29700	29427.16	8.78	-3737	32133	30916	29233	28016	26333	31525	28625	231	8900	500	21970	50	1	46110835	13649	-41.93	0.95	12	0.32	-706.00	31088.00	59200	20240618	-50.00	20250	20250203	46.17	30450	-2.79	20250218	20250	46.17	20250203	59200	-50.00	20240618	20250	46.17	20250203	1.15	N	020150	500	230 억	4050419	N	N	562	N	N
64	20250219	100337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29100	-600	5	-2.02	3123498600	106175	23.51	29450	29850	29000	38600	20800	29700	29416.10	8.78	-5065	32133	30916	29233	28016	26333	31525	28625	231	8900	500	21970	50	1	46110835	13418	-41.22	0.94	12	0.23	-706.00	31088.00	59200	20240618	-50.84	20250	20250203	43.70	30450	-4.43	20250218	20250	43.70	20250203	59200	-50.84	20240618	20250	43.70	20250203	1.15	N	020150	500	230 억	4050419	N	N	562	N	N
65	20250219	090338	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	-300	5	-1.01	613597050	20978	4.65	29450	29650	29000	38600	20800	29700	29230.29	8.78	-66	32133	30916	29233	28016	26333	31525	28625	231	8900	500	21970	50	1	46110835	13557	-41.64	0.95	12	0.05	-706.00	31088.00	59200	20240618	-50.34	20250	20250203	45.19	30450	-3.45	20250218	20250	45.19	20250203	59200	-50.34	20240618	20250	45.19	20250203	1.15	N	020150	500	230 억	4050419	N	N	562	N	N
66	20250218	160336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	1750	2	6.26	13160717950	448841	125.54	27950	30450	27550	36300	19600	27950	29321.70	8.92	-34215	30016	28982	27316	26282	24616	29500	26800	231	8350	500	20680	50	1	46110835	13695	-42.07	0.96	12	0.97	-706.00	31088.00	59200	20240618	-49.83	20250	20250203	46.67	30450	-2.46	20250218	20250	46.67	20250203	59200	-49.83	20240618	20250	46.67	20250203	1.17	N	020150	500	230 억	4111378	N	N	562	N	N
67	20250218	150337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	1800	2	6.44	12506327800	426800	119.38	27950	30450	27550	36300	19600	27950	29302.87	8.92	-35301	30016	28982	27316	26282	24616	29500	26800	231	8350	500	20680	50	1	46110835	13718	-42.14	0.96	12	0.93	-706.00	31088.00	59200	20240618	-49.75	20250	20250203	46.91	30450	-2.30	20250218	20250	46.91	20250203	59200	-49.75	20240618	20250	46.91	20250203	1.17	N	020150	500	230 억	4111378	N	N	1058	N	N
68	20250218	140337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30050	2100	2	7.51	11220203500	383790	107.35	27950	30450	27550	36300	19600	27950	29235.61	8.92	-30134	30016	28982	27316	26282	24616	29500	26800	231	8350	500	20680	50	1	46110835	13856	-42.56	0.97	12	0.83	-706.00	31088.00	59200	20240618	-49.24	20250	20250203	48.40	30450	-1.31	20250218	20250	48.40	20250203	59200	-49.24	20240618	20250	48.40	20250203	1.17	N	020150	500	230 억	4111378	N	N	1058	N	N
69	20250218	130336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30200	2250	2	8.05	9696382200	333273	93.22	27950	30200	27550	36300	19600	27950	29094.76	8.92	-25115	30016	28982	27316	26282	24616	29500	26800	231	8350	500	20680	50	1	46110835	13925	-42.78	0.97	12	0.72	-706.00	31088.00	59200	20240618	-48.99	20250	20250203	49.14	30200	0.00	20250218	20250	49.14	20250203	59200	-48.99	20240618	20250	49.14	20250203	1.17	N	020150	500	230 억	4111378	N	N	1058	N	N
70	20250218	120336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	1800	2	6.44	7298943150	252393	70.60	27950	29900	27550	36300	19600	27950	28919.35	8.92	-48200	30016	28982	27316	26282	24616	29500	26800	231	8350	500	20680	50	1	46110835	13718	-42.14	0.96	12	0.55	-706.00	31088.00	59200	20240618	-49.75	20250	20250203	46.91	29900	-0.50	20250218	20250	46.91	20250203	59200	-49.75	20240618	20250	46.91	20250203	1.17	N	020150	500	230 억	4111378	N	N	1058	N	N
71	20250218	110336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	1450	2	5.19	4771017300	167186	46.76	27950	29450	27550	36300	19600	27950	28537.54	8.92	-21131	30016	28982	27316	26282	24616	29500	26800	231	8350	500	20680	50	1	46110835	13557	-41.64	0.95	12	0.36	-706.00	31088.00	59200	20240618	-50.34	20250	20250203	45.19	29450	-0.17	20250218	20250	45.19	20250203	59200	-50.34	20240618	20250	45.19	20250203	1.17	N	020150	500	230 억	4111378	N	N	1058	N	N
72	20250218	100336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28200	250	2	0.89	1895044300	67895	18.99	27950	28250	27550	36300	19600	27950	27911.34	8.92	-13631	30016	28982	27316	26282	24616	29500	26800	231	8350	500	20680	50	1	46110835	13003	-39.94	0.91	12	0.15	-706.00	31088.00	59200	20240618	-52.36	20250	20250203	39.26	28350	-0.53	20250217	20250	39.26	20250203	59200	-52.36	20240618	20250	39.26	20250203	1.17	N	020150	500	230 억	4111378	N	N	1058	N	N
73	20250218	090336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27750	-200	5	-0.72	556455500	19931	5.57	27950	28200	27650	36300	19600	27950	27918.94	8.92	-5716	30016	28982	27316	26282	24616	29500	26800	231	8350	500	20680	50	1	46110835	12796	-39.31	0.89	12	0.04	-706.00	31088.00	59200	20240618	-53.12	20250	20250203	37.04	28350	-2.12	20250217	20250	37.04	20250203	59200	-53.12	20240618	20250	37.04	20250203	1.17	N	020150	500	230 억	4111378	N	N	1058	N	N
74	20250217	160336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27950	2350	2	9.18	9702180900	356065	185.82	25800	28350	25650	33250	17950	25600	27245.23	8.91	48316	27300	26450	25600	24750	23900	26875	25175	231	7650	500	18940	50	1	46110835	12888	-39.59	0.90	12	0.77	-706.00	31088.00	59200	20240618	-52.79	20250	20250203	38.02	28350	-1.41	20250217	20250	38.02	20250203	59200	-52.79	20240618	20250	38.02	20250203	1.19	N	020150	500	230 억	4106855	N	N	1058	N	N
75	20250217	150336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27850	2250	2	8.79	9157185300	336491	175.60	25800	28350	25650	33250	17950	25600	27213.76	8.91	46314	27300	26450	25600	24750	23900	26875	25175	231	7650	500	18940	50	1	46110835	12842	-39.45	0.90	12	0.73	-706.00	31088.00	59200	20240618	-52.96	20250	20250203	37.53	28350	-1.76	20250217	20250	37.53	20250203	59200	-52.96	20240618	20250	37.53	20250203	1.19	N	020150	500	230 억	4106855	N	N	145	N	N
76	20250217	140335	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27450	1850	2	7.23	6078025350	226445	118.17	25800	27650	25650	33250	17950	25600	26841.07	8.91	31581	27300	26450	25600	24750	23900	26875	25175	231	7650	500	18940	50	1	46110835	12657	-38.88	0.88	12	0.49	-706.00	31088.00	59200	20240618	-53.63	20250	20250203	35.56	27650	-0.72	20250217	20250	35.56	20250203	59200	-53.63	20240618	20250	35.56	20250203	1.19	N	020150	500	230 억	4106855	N	N	145	N	N
77	20250217	130337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26900	1300	2	5.08	4477250500	167676	87.50	25800	27200	25650	33250	17950	25600	26701.80	8.91	19914	27300	26450	25600	24750	23900	26875	25175	231	7650	500	18940	50	1	46110835	12404	-38.10	0.87	12	0.36	-706.00	31088.00	59200	20240618	-54.56	20250	20250203	32.84	27200	-1.10	20250217	20250	32.84	20250203	59200	-54.56	20240618	20250	32.84	20250203	1.19	N	020150	500	230 억	4106855	N	N	145	N	N
78	20250217	120337	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27050	1450	2	5.66	4063249250	152280	79.47	25800	27200	25650	33250	17950	25600	26682.75	8.91	19086	27300	26450	25600	24750	23900	26875	25175	231	7650	500	18940	50	1	46110835	12473	-38.31	0.87	12	0.33	-706.00	31088.00	59200	20240618	-54.31	20250	20250203	33.58	27200	-0.55	20250217	20250	33.58	20250203	59200	-54.31	20240618	20250	33.58	20250203	1.19	N	020150	500	230 억	4106855	N	N	145	N	N
79	20250217	110336	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27100	1500	2	5.86	3282899900	123460	64.43	25800	27100	25650	33250	17950	25600	26590.80	8.91	16048	27300	26450	25600	24750	23900	26875	25175	231	7650	500	18940	50	1	46110835	12496	-38.39	0.87	12	0.27	-706.00	31088.00	59200	20240618	-54.22	20250	20250203	33.83	27100	0.00	20250217	20250	33.83	20250203	59200	-54.22	20240618	20250	33.83	20250203	1.19	N	020150	500	230 억	4106855	N	N	145	N	N
80	20250217	100335	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26650	1050	2	4.10	1899115950	71959	37.55	25800	26750	25650	33250	17950	25600	26391.64	8.91	5629	27300	26450	25600	24750	23900	26875	25175	231	7650	500	18940	50	1	46110835	12289	-37.75	0.86	12	0.16	-706.00	31088.00	59200	20240618	-54.98	20250	20250203	31.60	26750	-0.37	20250217	20250	31.60	20250203	59200	-54.98	20240618	20250	31.60	20250203	1.19	N	020150	500	230 억	4106855	N	N	145	N	N
81	20250217	090335	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25750	150	2	0.59	130494400	5059	2.64	25800	26350	25650	33250	17950	25600	25794.50	8.91	-2465	27300	26450	25600	24750	23900	26875	25175	231	7650	500	18940	50	1	46110835	11874	-36.47	0.83	12	0.01	-706.00	31088.00	59200	20240618	-56.50	20250	20250203	27.16	26450	-2.65	20250214	20250	27.16	20250203	59200	-56.50	20240618	20250	27.16	20250203	1.19	N	020150	500	230 억	4106855	N	N	145	N	N
82	20250214	160334	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25600	300	2	1.19	4889053250	190134	139.13	25500	26450	24750	32850	17750	25300	25713.73	8.90	13328	25966	25632	25066	24732	24166	25800	24900	231	7550	500	18720	50	1	46110835	11804	-36.26	0.82	12	0.41	-706.00	31088.00	59200	20240618	-56.76	20250	20250203	26.42	26450	-3.21	20250214	20250	26.42	20250203	59200	-56.76	20240618	20250	26.42	20250203	1.20	N	020150	500	230 억	4103171	N	N	145	N	N
83	20250214	150333	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25650	350	2	1.38	4649045300	180755	132.26	25500	26450	24750	32850	17750	25300	25720.15	8.90	16219	25966	25632	25066	24732	24166	25800	24900	231	7550	500	18720	50	1	46110835	11827	-36.33	0.83	12	0.39	-706.00	31088.00	59200	20240618	-56.67	20250	20250203	26.67	26450	-3.02	20250214	20250	26.67	20250203	59200	-56.67	20240618	20250	26.67	20250203	1.20	N	020150	500	230 억	4103171	N	N	2571	N	N
84	20250214	140334	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25950	650	2	2.57	4085540000	158944	116.30	25500	26450	24750	32850	17750	25300	25704.27	8.90	22851	25966	25632	25066	24732	24166	25800	24900	231	7550	500	18720	50	1	46110835	11966	-36.76	0.83	12	0.34	-706.00	31088.00	59200	20240618	-56.17	20250	20250203	28.15	26450	-1.89	20250214	20250	28.15	20250203	59200	-56.17	20240618	20250	28.15	20250203	1.20	N	020150	500	230 억	4103171	N	N	2571	N	N
85	20250214	130335	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	900	2	3.56	3512420800	136963	100.22	25500	26450	24750	32850	17750	25300	25645.03	8.90	27166	25966	25632	25066	24732	24166	25800	24900	231	7550	500	18720	50	1	46110835	12081	-37.11	0.84	12	0.30	-706.00	31088.00	59200	20240618	-55.74	20250	20250203	29.38	26450	-0.95	20250214	20250	29.38	20250203	59200	-55.74	20240618	20250	29.38	20250203	1.20	N	020150	500	230 억	4103171	N	N	2571	N	N
86	20250214	120334	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	900	2	3.56	2929955450	114722	83.95	25500	26450	24750	32850	17750	25300	25539.61	8.90	26586	25966	25632	25066	24732	24166	25800	24900	231	7550	500	18720	50	1	46110835	12081	-37.11	0.84	12	0.25	-706.00	31088.00	59200	20240618	-55.74	20250	20250203	29.38	26450	-0.95	20250214	20250	29.38	20250203	59200	-55.74	20240618	20250	29.38	20250203	1.20	N	020150	500	230 억	4103171	N	N	2571	N	N
87	20250214	110333	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25400	100	2	0.40	1641478200	65160	47.68	25500	25500	24750	32850	17750	25300	25191.50	8.90	18276	25966	25632	25066	24732	24166	25800	24900	231	7550	500	18720	50	1	46110835	11712	-35.98	0.82	12	0.14	-706.00	31088.00	59200	20240618	-57.09	20250	20250203	25.43	26100	-2.68	20250212	20250	25.43	20250203	59200	-57.09	20240618	20250	25.43	20250203	1.20	N	020150	500	230 억	4103171	N	N	2571	N	N
88	20250214	100334	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25150	-150	5	-0.59	739800600	29346	21.47	25500	25500	25050	32850	17750	25300	25209.59	8.90	1193	25966	25632	25066	24732	24166	25800	24900	231	7550	500	18720	50	1	46110835	11597	-35.62	0.81	12	0.06	-706.00	31088.00	59200	20240618	-57.52	20250	20250203	24.20	26100	-3.64	20250212	20250	24.20	20250203	59200	-57.52	20240618	20250	24.20	20250203	1.20	N	020150	500	230 억	4103171	N	N	2571	N	N
89	20250214	090334	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25250	-50	5	-0.20	101706450	4023	2.94	25500	25500	25100	32850	17750	25300	25281.25	8.90	-205	25966	25632	25066	24732	24166	25800	24900	231	7550	500	18720	50	1	46110835	11643	-35.76	0.81	12	0.01	-706.00	31088.00	59200	20240618	-57.35	20250	20250203	24.69	26100	-3.26	20250212	20250	24.69	20250203	59200	-57.35	20240618	20250	24.69	20250203	1.20	N	020150	500	230 억	4103171	N	N	2571	N	N
90	20250213	160331	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25300	850	2	3.48	3411806950	135733	54.57	24750	25400	24500	31750	17150	24450	25135.14	8.89	8181	26650	25550	25000	23900	23350	25275	23625	231	7300	500	18090	50	1	46110835	11666	-35.84	0.81	12	0.29	-706.00	31088.00	59200	20240618	-57.26	20250	20250203	24.94	26100	-3.07	20250212	20250	24.94	20250203	59200	-57.26	20240618	20250	24.94	20250203	1.20	N	020150	500	230 억	4098508	N	N	2571	N	N
91	20250213	150331	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25300	850	2	3.48	3123889400	124355	50.00	24750	25400	24500	31750	17150	24450	25120.74	8.89	4066	26650	25550	25000	23900	23350	25275	23625	231	7300	500	18090	50	1	46110835	11666	-35.84	0.81	12	0.27	-706.00	31088.00	59200	20240618	-57.26	20250	20250203	24.94	26100	-3.07	20250212	20250	24.94	20250203	59200	-57.26	20240618	20250	24.94	20250203	1.20	N	020150	500	230 억	4098508	N	N	807	N	N
92	20250213	140331	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25250	800	2	3.27	2743816350	109261	43.93	24750	25400	24500	31750	17150	24450	25112.50	8.89	6645	26650	25550	25000	23900	23350	25275	23625	231	7300	500	18090	50	1	46110835	11643	-35.76	0.81	12	0.24	-706.00	31088.00	59200	20240618	-57.35	20250	20250203	24.69	26100	-3.26	20250212	20250	24.69	20250203	59200	-57.35	20240618	20250	24.69	20250203	1.20	N	020150	500	230 억	4098508	N	N	807	N	N
93	20250213	130332	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25350	900	2	3.68	2497917200	99535	40.02	24750	25400	24500	31750	17150	24450	25095.87	8.89	6099	26650	25550	25000	23900	23350	25275	23625	231	7300	500	18090	50	1	46110835	11689	-35.91	0.82	12	0.22	-706.00	31088.00	59200	20240618	-57.18	20250	20250203	25.19	26100	-2.87	20250212	20250	25.19	20250203	59200	-57.18	20240618	20250	25.19	20250203	1.20	N	020150	500	230 억	4098508	N	N	807	N	N
94	20250213	120332	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25200	750	2	3.07	2172853000	86691	34.85	24750	25350	24500	31750	17150	24450	25064.34	8.89	9796	26650	25550	25000	23900	23350	25275	23625	231	7300	500	18090	50	1	46110835	11620	-35.69	0.81	12	0.19	-706.00	31088.00	59200	20240618	-57.43	20250	20250203	24.44	26100	-3.45	20250212	20250	24.44	20250203	59200	-57.43	20240618	20250	24.44	20250203	1.20	N	020150	500	230 억	4098508	N	N	807	N	N
95	20250213	110330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25150	700	2	2.86	1829308200	73055	29.37	24750	25350	24500	31750	17150	24450	25040.15	8.89	9137	26650	25550	25000	23900	23350	25275	23625	231	7300	500	18090	50	1	46110835	11597	-35.62	0.81	12	0.16	-706.00	31088.00	59200	20240618	-57.52	20250	20250203	24.20	26100	-3.64	20250212	20250	24.20	20250203	59200	-57.52	20240618	20250	24.20	20250203	1.20	N	020150	500	230 억	4098508	N	N	807	N	N
96	20250213	100331	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25150	700	2	2.86	1362868550	54565	21.94	24750	25300	24500	31750	17150	24450	24976.97	8.89	10299	26650	25550	25000	23900	23350	25275	23625	231	7300	500	18090	50	1	46110835	11597	-35.62	0.81	12	0.12	-706.00	31088.00	59200	20240618	-57.52	20250	20250203	24.20	26100	-3.64	20250212	20250	24.20	20250203	59200	-57.52	20240618	20250	24.20	20250203	1.20	N	020150	500	230 억	4098508	N	N	807	N	N
97	20250213	090330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25100	650	2	2.66	210270850	8410	3.38	24750	25150	24750	31750	17150	24450	25002.48	8.89	4077	26650	25550	25000	23900	23350	25275	23625	231	7300	500	18090	50	1	46110835	11574	-35.55	0.81	12	0.02	-706.00	31088.00	59200	20240618	-57.60	20250	20250203	23.95	26100	-3.83	20250212	20250	23.95	20250203	59200	-57.60	20240618	20250	23.95	20250203	1.20	N	020150	500	230 억	4098508	N	N	807	N	N
98	20250212	160330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24450	-250	5	-1.01	6231199500	246911	156.91	24550	26100	24450	32100	17300	24700	25238.94	8.93	-24035	25600	25150	24650	24200	23700	24900	23950	231	7400	500	18270	50	1	46110835	11274	-34.63	0.79	12	0.54	-706.00	31088.00	59200	20240618	-58.70	20250	20250203	20.74	26100	-6.32	20250212	20250	20.74	20250203	59200	-58.70	20240618	20250	20.74	20250203	1.24	N	020150	500	230 억	4118319	N	N	805	N	N
99	20250212	150329	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24600	-100	5	-0.40	5792215200	229016	145.54	24550	26100	24500	32100	17300	24700	25291.76	8.93	-22708	25600	25150	24650	24200	23700	24900	23950	231	7400	500	18270	50	1	46110835	11343	-34.84	0.79	12	0.50	-706.00	31088.00	59200	20240618	-58.45	20250	20250203	21.48	26100	-5.75	20250212	20250	21.48	20250203	59200	-58.45	20240618	20250	21.48	20250203	1.24	N	020150	500	230 억	4118319	N	N	1967	N	N
100	20250212	140330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24700	0	3	0.00	5319335200	209829	133.35	24550	26100	24500	32100	17300	24700	25350.83	8.93	-17100	25600	25150	24650	24200	23700	24900	23950	231	7400	500	18270	50	1	46110835	11389	-34.99	0.79	12	0.46	-706.00	31088.00	59200	20240618	-58.28	20250	20250203	21.98	26100	-5.36	20250212	20250	21.98	20250203	59200	-58.28	20240618	20250	21.98	20250203	1.24	N	020150	500	230 억	4118319	N	N	1967	N	N
101	20250212	130330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24800	100	2	0.40	4782748800	188112	119.55	24550	26100	24550	32100	17300	24700	25425.03	8.93	-6572	25600	25150	24650	24200	23700	24900	23950	231	7400	500	18270	50	1	46110835	11435	-35.13	0.80	12	0.41	-706.00	31088.00	59200	20240618	-58.11	20250	20250203	22.47	26100	-4.98	20250212	20250	22.47	20250203	59200	-58.11	20240618	20250	22.47	20250203	1.24	N	020150	500	230 억	4118319	N	N	1967	N	N
102	20250212	120329	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25050	350	2	1.42	4207963400	165027	104.88	24550	26100	24550	32100	17300	24700	25498.66	8.93	2860	25600	25150	24650	24200	23700	24900	23950	231	7400	500	18270	50	1	46110835	11551	-35.48	0.81	12	0.36	-706.00	31088.00	59200	20240618	-57.69	20250	20250203	23.70	26100	-4.02	20250212	20250	23.70	20250203	59200	-57.69	20240618	20250	23.70	20250203	1.24	N	020150	500	230 억	4118319	N	N	1967	N	N
103	20250212	110329	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25650	950	2	3.85	3423199400	134001	85.16	24550	26100	24550	32100	17300	24700	25546.11	8.93	12059	25600	25150	24650	24200	23700	24900	23950	231	7400	500	18270	50	1	46110835	11827	-36.33	0.83	12	0.29	-706.00	31088.00	59200	20240618	-56.67	20250	20250203	26.67	26100	-1.72	20250212	20250	26.67	20250203	59200	-56.67	20240618	20250	26.67	20250203	1.24	N	020150	500	230 억	4118319	N	N	1967	N	N
104	20250212	100330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25550	850	2	3.44	1964760650	77522	49.27	24550	25750	24550	32100	17300	24700	25344.60	8.93	-576	25600	25150	24650	24200	23700	24900	23950	231	7400	500	18270	50	1	46110835	11781	-36.19	0.82	12	0.17	-706.00	31088.00	59200	20240618	-56.84	20250	20250203	26.17	25950	-1.54	20250207	20250	26.17	20250203	59200	-56.84	20240618	20250	26.17	20250203	1.24	N	020150	500	230 억	4118319	N	N	1967	N	N
105	20250212	090332	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24800	100	2	0.40	112077250	4529	2.88	24550	25200	24550	32100	17300	24700	24746.63	8.93	768	25600	25150	24650	24200	23700	24900	23950	231	7400	500	18270	50	1	46110835	11435	-35.13	0.80	12	0.01	-706.00	31088.00	59200	20240618	-58.11	20250	20250203	22.47	25950	-4.43	20250207	20250	22.47	20250203	59200	-58.11	20240618	20250	22.47	20250203	1.24	N	020150	500	230 억	4118319	N	N	1967	N	N
106	20250211	160329	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24700	-300	5	-1.20	3882130900	156953	56.91	25000	25100	24150	32500	17500	25000	24734.57	8.96	-18109	26766	25882	24616	23732	22466	26325	24175	231	7500	500	18500	50	1	46110835	11389	-34.99	0.79	12	0.34	-706.00	31088.00	59200	20240618	-58.28	20250	20250203	21.98	25950	-4.82	20250207	20250	21.98	20250203	59200	-58.28	20240618	20250	21.98	20250203	1.23	N	020150	500	230 억	4133197	N	N	1967	N	N
107	20250211	150329	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24800	-200	5	-0.80	3568945250	144270	52.31	25000	25100	24150	32500	17500	25000	24737.96	8.96	-17888	26766	25882	24616	23732	22466	26325	24175	231	7500	500	18500	50	1	46110835	11435	-35.13	0.80	12	0.31	-706.00	31088.00	59200	20240618	-58.11	20250	20250203	22.47	25950	-4.43	20250207	20250	22.47	20250203	59200	-58.11	20240618	20250	22.47	20250203	1.23	N	020150	500	230 억	4133197	N	N	1751	N	N
108	20250211	140330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24950	-50	5	-0.20	2975147350	120404	43.66	25000	25100	24150	32500	17500	25000	24709.71	8.96	-8121	26766	25882	24616	23732	22466	26325	24175	231	7500	500	18500	50	1	46110835	11505	-35.34	0.80	12	0.26	-706.00	31088.00	59200	20240618	-57.85	20250	20250203	23.21	25950	-3.85	20250207	20250	23.21	20250203	59200	-57.85	20240618	20250	23.21	20250203	1.23	N	020150	500	230 억	4133197	N	N	1751	N	N
109	20250211	130327	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24500	-500	5	-2.00	2308140850	93580	33.93	25000	25100	24150	32500	17500	25000	24664.89	8.96	-3594	26766	25882	24616	23732	22466	26325	24175	231	7500	500	18500	50	1	46110835	11297	-34.70	0.79	12	0.20	-706.00	31088.00	59200	20240618	-58.61	20250	20250203	20.99	25950	-5.59	20250207	20250	20.99	20250203	59200	-58.61	20240618	20250	20.99	20250203	1.23	N	020150	500	230 억	4133197	N	N	1751	N	N
110	20250211	120328	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24400	-600	5	-2.40	2036372700	82430	29.89	25000	25100	24150	32500	17500	25000	24704.27	8.96	-2807	26766	25882	24616	23732	22466	26325	24175	231	7500	500	18500	50	1	46110835	11251	-34.56	0.78	12	0.18	-706.00	31088.00	59200	20240618	-58.78	20250	20250203	20.49	25950	-5.97	20250207	20250	20.49	20250203	59200	-58.78	20240618	20250	20.49	20250203	1.23	N	020150	500	230 억	4133197	N	N	1751	N	N
111	20250211	110329	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24300	-700	5	-2.80	1830339650	73942	26.81	25000	25100	24250	32500	17500	25000	24753.72	8.96	-1254	26766	25882	24616	23732	22466	26325	24175	231	7500	500	18500	50	1	46110835	11205	-34.42	0.78	12	0.16	-706.00	31088.00	59200	20240618	-58.95	20250	20250203	20.00	25950	-6.36	20250207	20250	20.00	20250203	59200	-58.95	20240618	20250	20.00	20250203	1.23	N	020150	500	230 억	4133197	N	N	1751	N	N
112	20250211	100329	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24800	-200	5	-0.80	1236765950	49729	18.03	25000	25100	24700	32500	17500	25000	24870.12	8.96	1995	26766	25882	24616	23732	22466	26325	24175	231	7500	500	18500	50	1	46110835	11435	-35.13	0.80	12	0.11	-706.00	31088.00	59200	20240618	-58.11	20250	20250203	22.47	25950	-4.43	20250207	20250	22.47	20250203	59200	-58.11	20240618	20250	22.47	20250203	1.23	N	020150	500	230 억	4133197	N	N	1751	N	N
113	20250211	090330	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25000	0	3	0.00	264832400	10627	3.85	25000	25100	24700	32500	17500	25000	24920.71	8.96	888	26766	25882	24616	23732	22466	26325	24175	231	7500	500	18500	50	1	46110835	11528	-35.41	0.80	12	0.02	-706.00	31088.00	59200	20240618	-57.77	20250	20250203	23.46	25950	-3.66	20250207	20250	23.46	20250203	59200	-57.77	20240618	20250	23.46	20250203	1.23	N	020150	500	230 억	4133197	N	N	1751	N	N
114	20250210	160328	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25000	900	2	3.73	6738623600	274127	43.10	24000	25500	23350	31300	16900	24100	24581.99	8.98	-3589	28000	26050	24000	22050	20000	27025	23025	231	7200	500	17830	50	1	46110835	11528	-35.41	0.80	12	0.59	-706.00	31088.00	59200	20240618	-57.77	20250	20250203	23.46	25950	-3.66	20250207	20250	23.46	20250203	59200	-57.77	20240618	20250	23.46	20250203	1.20	N	020150	500	230 억	4139851	N	N	1740	N	N
115	20250210	150328	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25200	1100	2	4.56	6487251650	264099	41.52	24000	25500	23350	31300	16900	24100	24563.72	8.98	-4250	28000	26050	24000	22050	20000	27025	23025	231	7200	500	17830	50	1	46110835	11620	-35.69	0.81	12	0.57	-706.00	31088.00	59200	20240618	-57.43	20250	20250203	24.44	25950	-2.89	20250207	20250	24.44	20250203	59200	-57.43	20240618	20250	24.44	20250203	1.20	N	020150	500	230 억	4139851	N	N	430	N	N
116	20250210	140328	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25050	950	2	3.94	5782180750	236074	37.12	24000	25500	23350	31300	16900	24100	24493.09	8.98	333	28000	26050	24000	22050	20000	27025	23025	231	7200	500	17830	50	1	46110835	11551	-35.48	0.81	12	0.51	-706.00	31088.00	59200	20240618	-57.69	20250	20250203	23.70	25950	-3.47	20250207	20250	23.70	20250203	59200	-57.69	20240618	20250	23.70	20250203	1.20	N	020150	500	230 억	4139851	N	N	430	N	N
117	20250210	130328	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25150	1050	2	4.36	5198914000	212879	33.47	24000	25500	23350	31300	16900	24100	24421.92	8.98	5367	28000	26050	24000	22050	20000	27025	23025	231	7200	500	17830	50	1	46110835	11597	-35.62	0.81	12	0.46	-706.00	31088.00	59200	20240618	-57.52	20250	20250203	24.20	25950	-3.08	20250207	20250	24.20	20250203	59200	-57.52	20240618	20250	24.20	20250203	1.20	N	020150	500	230 억	4139851	N	N	430	N	N
118	20250210	120326	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24850	750	2	3.11	3454255450	143629	22.58	24000	24850	23350	31300	16900	24100	24049.85	8.98	-4092	28000	26050	24000	22050	20000	27025	23025	231	7200	500	17830	50	1	46110835	11459	-35.20	0.80	12	0.31	-706.00	31088.00	59200	20240618	-58.02	20250	20250203	22.72	25950	-4.24	20250207	20250	22.72	20250203	59200	-58.02	20240618	20250	22.72	20250203	1.20	N	020150	500	230 억	4139851	N	N	430	N	N
119	20250210	110326	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	-50	5	-0.21	2061879950	86824	13.65	24000	24250	23350	31300	16900	24100	23747.80	8.98	-7915	28000	26050	24000	22050	20000	27025	23025	231	7200	500	17830	50	1	46110835	11090	-34.07	0.77	12	0.19	-706.00	31088.00	59200	20240618	-59.38	20250	20250203	18.77	25950	-7.32	20250207	20250	18.77	20250203	59200	-59.38	20240618	20250	18.77	20250203	1.20	N	020150	500	230 억	4139851	N	N	430	N	N
120	20250210	100325	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	23650	-450	5	-1.87	1474665500	62227	9.78	24000	24250	23350	31300	16900	24100	23698.15	8.98	-7650	28000	26050	24000	22050	20000	27025	23025	231	7200	500	17830	50	1	46110835	10905	-33.50	0.76	12	0.13	-706.00	31088.00	59200	20240618	-60.05	20250	20250203	16.79	25950	-8.86	20250207	20250	16.79	20250203	59200	-60.05	20240618	20250	16.79	20250203	1.20	N	020150	500	230 억	4139851	N	N	430	N	N
121	20250210	090326	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	-150	5	-0.62	257681200	10738	1.69	24000	24250	23800	31300	16900	24100	23997.11	8.98	509	28000	26050	24000	22050	20000	27025	23025	231	7200	500	17830	50	1	46110835	11044	-33.92	0.77	12	0.02	-706.00	31088.00	59200	20240618	-59.54	20250	20250203	18.27	25950	-7.71	20250207	20250	18.27	20250203	59200	-59.54	20240618	20250	18.27	20250203	1.20	N	020150	500	230 억	4139851	N	N	430	N	N
122	20250207	160323	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24100	1500	2	6.64	15372720800	631498	90.46	22400	25950	21950	29350	15850	22600	24344.13	8.85	57351	26833	24716	22983	20866	19133	25775	21925	231	6750	500	16720	50	1	46110835	11113	-34.14	0.78	12	1.37	-706.00	31088.00	59200	20240618	-59.29	20250	20250203	19.01	25950	-7.13	20250207	20250	19.01	20250203	59200	-59.29	20240618	20250	19.01	20250203	1.20	N	020150	500	230 억	4081862	N	N	429	N	N
123	20250207	150324	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	1650	2	7.30	14881965050	611138	87.55	22400	25950	21950	29350	15850	22600	24351.39	8.85	57728	26833	24716	22983	20866	19133	25775	21925	231	6750	500	16720	50	1	46110835	11182	-34.35	0.78	12	1.33	-706.00	31088.00	59200	20240618	-59.04	20250	20250203	19.75	25950	-6.55	20250207	20250	19.75	20250203	59200	-59.04	20240618	20250	19.75	20250203	1.20	N	020150	500	230 억	4081862	N	N	186	N	N
124	20250207	140323	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24450	1850	2	8.19	14049784850	577028	82.66	22400	25950	21950	29350	15850	22600	24348.70	8.85	60663	26833	24716	22983	20866	19133	25775	21925	231	6750	500	16720	50	1	46110835	11274	-34.63	0.79	12	1.25	-706.00	31088.00	59200	20240618	-58.70	20250	20250203	20.74	25950	-5.78	20250207	20250	20.74	20250203	59200	-58.70	20240618	20250	20.74	20250203	1.20	N	020150	500	230 억	4081862	N	N	186	N	N
125	20250207	130322	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24350	1750	2	7.74	13150632500	540138	77.38	22400	25950	21950	29350	15850	22600	24346.98	8.85	57332	26833	24716	22983	20866	19133	25775	21925	231	6750	500	16720	50	1	46110835	11228	-34.49	0.78	12	1.17	-706.00	31088.00	59200	20240618	-58.87	20250	20250203	20.25	25950	-6.17	20250207	20250	20.25	20250203	59200	-58.87	20240618	20250	20.25	20250203	1.20	N	020150	500	230 억	4081862	N	N	186	N	N
126	20250207	120323	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	1600	2	7.08	12412617200	509846	73.04	22400	25950	21950	29350	15850	22600	24346.00	8.85	58795	26833	24716	22983	20866	19133	25775	21925	231	6750	500	16720	50	1	46110835	11159	-34.28	0.78	12	1.11	-706.00	31088.00	59200	20240618	-59.12	20250	20250203	19.51	25950	-6.74	20250207	20250	19.51	20250203	59200	-59.12	20240618	20250	19.51	20250203	1.20	N	020150	500	230 억	4081862	N	N	186	N	N
127	20250207	110322	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	23550	950	2	4.20	2893517550	125385	17.96	22400	23600	21950	29350	15850	22600	23077.27	8.85	19173	26833	24716	22983	20866	19133	25775	21925	231	6750	500	16720	50	1	46110835	10859	-33.36	0.76	12	0.27	-706.00	31088.00	59200	20240618	-60.22	20250	20250203	16.30	25850	-8.90	20250120	20250	16.30	20250203	59200	-60.22	20240618	20250	16.30	20250203	1.20	N	020150	500	230 억	4081862	N	N	186	N	N
128	20250207	100323	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	23200	600	2	2.65	2049962500	89290	12.79	22400	23500	21950	29350	15850	22600	22958.69	8.85	14520	26833	24716	22983	20866	19133	25775	21925	231	6750	500	16720	50	1	46110835	10698	-32.86	0.75	12	0.19	-706.00	31088.00	59200	20240618	-60.81	20250	20250203	14.57	25850	-10.25	20250120	20250	14.57	20250203	59200	-60.81	20240618	20250	14.57	20250203	1.20	N	020150	500	230 억	4081862	N	N	186	N	N
129	20250207	090324	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22250	-350	5	-1.55	183909200	8293	1.19	22400	22400	21950	29350	15850	22600	22173.66	8.85	2185	26833	24716	22983	20866	19133	25775	21925	231	6750	500	16720	50	1	46110835	10260	-31.52	0.72	12	0.02	-706.00	31088.00	59200	20240618	-62.42	20250	20250203	9.88	25850	-13.93	20250120	20250	9.88	20250203	59200	-62.42	20240618	20250	9.88	20250203	1.20	N	020150	500	230 억	4081862	N	N	186	N	N
130	20250206	160316	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22600	1350	2	6.35	16121416800	695058	915.15	21500	25100	21250	27600	14900	21250	23194.54	9.03	-81416	22183	21716	21283	20816	20383	21950	21050	231	6350	500	15720	50	1	46110835	10421	-32.01	0.73	12	1.51	-706.00	31088.00	59200	20240618	-61.82	20250	20250203	11.60	25850	-12.57	20250120	20250	11.60	20250203	59200	-61.82	20240618	20250	11.60	20250203	1.25	N	020150	500	230 억	4162065	N	N	186	N	N
131	20250206	150317	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22400	1150	2	5.41	15784910500	680123	895.49	21500	25100	21250	27600	14900	21250	23208.91	9.03	-84689	22183	21716	21283	20816	20383	21950	21050	231	6350	500	15720	50	1	46110835	10329	-31.73	0.72	12	1.47	-706.00	31088.00	59200	20240618	-62.16	20250	20250203	10.62	25850	-13.35	20250120	20250	10.62	20250203	59200	-62.16	20240618	20250	10.62	20250203	1.25	N	020150	500	230 억	4162065	N	N	2093	N	N
132	20250206	140320	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22350	1100	2	5.18	15236289150	655609	863.21	21500	25100	21250	27600	14900	21250	23239.91	9.03	-89816	22183	21716	21283	20816	20383	21950	21050	231	6350	500	15720	50	1	46110835	10306	-31.66	0.72	12	1.42	-706.00	31088.00	59200	20240618	-62.25	20250	20250203	10.37	25850	-13.54	20250120	20250	10.37	20250203	59200	-62.25	20240618	20250	10.37	20250203	1.25	N	020150	500	230 억	4162065	N	N	2093	N	N
133	20250206	130317	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	22650	1400	2	6.59	14266010900	612335	806.23	21500	25100	21250	27600	14900	21250	23297.73	9.03	-97097	22183	21716	21283	20816	20383	21950	21050	231	6350	500	15720	50	1	46110835	10444	-32.08	0.73	12	1.33	-706.00	31088.00	59200	20240618	-61.74	20250	20250203	11.85	25850	-12.38	20250120	20250	11.85	20250203	59200	-61.74	20240618	20250	11.85	20250203	1.25	N	020150	500	230 억	4162065	N	N	2093	N	N
134	20250206	120316	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	23050	1800	2	8.47	11431081000	487689	642.12	21500	25100	21250	27600	14900	21250	23439.29	9.03	-82518	22183	21716	21283	20816	20383	21950	21050	231	6350	500	15720	50	1	46110835	10629	-32.65	0.74	12	1.06	-706.00	31088.00	59200	20240618	-61.06	20250	20250203	13.83	25850	-10.83	20250120	20250	13.83	20250203	59200	-61.06	20240618	20250	13.83	20250203	1.25	N	020150	500	230 억	4162065	N	N	2093	N	N
135	20250206	110310	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21600	350	2	1.65	511728900	23774	31.30	21500	21800	21250	27600	14900	21250	21524.74	9.03	-7828	22183	21716	21283	20816	20383	21950	21050	231	6350	500	15720	50	1	46110835	9960	-30.59	0.69	12	0.05	-706.00	31088.00	59200	20240618	-63.51	20250	20250203	6.67	25850	-16.44	20250120	20250	6.67	20250203	59200	-63.51	20240618	20250	6.67	20250203	1.25	N	020150	500	230 억	4162065	N	N	2093	N	N
136	20250206	100317	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21700	450	2	2.12	353767050	16483	21.70	21500	21800	21250	27600	14900	21250	21462.55	9.03	-5593	22183	21716	21283	20816	20383	21950	21050	231	6350	500	15720	50	1	46110835	10006	-30.74	0.70	12	0.04	-706.00	31088.00	59200	20240618	-63.34	20250	20250203	7.16	25850	-16.05	20250120	20250	7.16	20250203	59200	-63.34	20240618	20250	7.16	20250203	1.25	N	020150	500	230 억	4162065	N	N	2093	N	N
137	20250206	090318	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21550	300	2	1.41	25860650	1202	1.58	21500	21600	21450	27600	14900	21250	21514.90	9.03	-83	22183	21716	21283	20816	20383	21950	21050	231	6350	500	15720	50	1	46110835	9937	-30.52	0.69	12	0.00	-706.00	31088.00	59200	20240618	-63.60	20250	20250203	6.42	25850	-16.63	20250120	20250	6.42	20250203	59200	-63.60	20240618	20250	6.42	20250203	1.25	N	020150	500	230 억	4162065	N	N	2093	N	N
138	20250205	160314	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21250	250	2	1.19	1614676300	75235	42.90	20850	21750	20850	27300	14700	21000	21461.78	9.03	-674	22666	21832	21216	20382	19766	22250	20800	231	6300	500	15540	50	1	46110835	9799	-30.10	0.68	12	0.16	-706.00	31088.00	59200	20240618	-64.10	20250	20250203	4.94	25850	-17.79	20250120	20250	4.94	20250203	59200	-64.10	20240618	20250	4.94	20250203	1.28	N	020150	500	230 억	4164520	N	N	2093	N	N
139	20250205	150314	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21400	400	2	1.90	1427110900	66456	37.90	20850	21750	20850	27300	14700	21000	21474.52	9.03	-244	22666	21832	21216	20382	19766	22250	20800	231	6300	500	15540	50	1	46110835	9868	-30.31	0.69	12	0.14	-706.00	31088.00	59200	20240618	-63.85	20250	20250203	5.68	25850	-17.21	20250120	20250	5.68	20250203	59200	-63.85	20240618	20250	5.68	20250203	1.28	N	020150	500	230 억	4164520	N	N	1932	N	N
140	20250205	140315	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21400	400	2	1.90	1333799700	62102	35.41	20850	21750	20850	27300	14700	21000	21477.56	9.03	1125	22666	21832	21216	20382	19766	22250	20800	231	6300	500	15540	50	1	46110835	9868	-30.31	0.69	12	0.13	-706.00	31088.00	59200	20240618	-63.85	20250	20250203	5.68	25850	-17.21	20250120	20250	5.68	20250203	59200	-63.85	20240618	20250	5.68	20250203	1.28	N	020150	500	230 억	4164520	N	N	1932	N	N
141	20250205	130315	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21550	550	2	2.62	1173133800	54627	31.15	20850	21750	20850	27300	14700	21000	21475.35	9.03	-26	22666	21832	21216	20382	19766	22250	20800	231	6300	500	15540	50	1	46110835	9937	-30.52	0.69	12	0.12	-706.00	31088.00	59200	20240618	-63.60	20250	20250203	6.42	25850	-16.63	20250120	20250	6.42	20250203	59200	-63.60	20240618	20250	6.42	20250203	1.28	N	020150	500	230 억	4164520	N	N	1932	N	N
142	20250205	120315	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21700	700	2	3.33	1018515250	47486	27.08	20850	21700	20850	27300	14700	21000	21448.75	9.03	1827	22666	21832	21216	20382	19766	22250	20800	231	6300	500	15540	50	1	46110835	10006	-30.74	0.70	12	0.10	-706.00	31088.00	59200	20240618	-63.34	20250	20250203	7.16	25850	-16.05	20250120	20250	7.16	20250203	59200	-63.34	20240618	20250	7.16	20250203	1.28	N	020150	500	230 억	4164520	N	N	1932	N	N
143	20250205	110314	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21500	500	2	2.38	860951750	40163	22.90	20850	21650	20850	27300	14700	21000	21436.44	9.03	649	22666	21832	21216	20382	19766	22250	20800	231	6300	500	15540	50	1	46110835	9914	-30.45	0.69	12	0.09	-706.00	31088.00	59200	20240618	-63.68	20250	20250203	6.17	25850	-16.83	20250120	20250	6.17	20250203	59200	-63.68	20240618	20250	6.17	20250203	1.28	N	020150	500	230 억	4164520	N	N	1932	N	N
144	20250205	100316	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21500	500	2	2.38	571879950	26741	15.25	20850	21600	20850	27300	14700	21000	21385.88	9.03	2862	22666	21832	21216	20382	19766	22250	20800	231	6300	500	15540	50	1	46110835	9914	-30.45	0.69	12	0.06	-706.00	31088.00	59200	20240618	-63.68	20250	20250203	6.17	25850	-16.83	20250120	20250	6.17	20250203	59200	-63.68	20240618	20250	6.17	20250203	1.28	N	020150	500	230 억	4164520	N	N	1932	N	N
145	20250205	090319	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21350	350	2	1.67	83789050	3965	2.26	20850	21600	20850	27300	14700	21000	21132.17	9.03	662	22666	21832	21216	20382	19766	22250	20800	231	6300	500	15540	50	1	46110835	9845	-30.24	0.69	12	0.01	-706.00	31088.00	59200	20240618	-63.94	20250	20250203	5.43	25850	-17.41	20250120	20250	5.43	20250203	59200	-63.94	20240618	20250	5.43	20250203	1.28	N	020150	500	230 억	4164520	N	N	1932	N	N
146	20250204	160311	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21000	700	2	3.45	3717649400	174415	73.12	20600	22050	20600	26350	14250	20300	21315.02	8.94	41391	22466	21382	20816	19732	19166	21100	19450	231	6050	500	15020	50	1	46110835	9683	-29.75	0.68	12	0.38	-706.00	31088.00	59200	20240618	-64.53	20250	20250203	3.70	25850	-18.76	20250120	20250	3.70	20250203	59200	-64.53	20240618	20250	3.70	20250203	1.27	N	020150	500	230 억	4123454	N	N	1932	N	N
147	20250204	150312	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	20900	600	2	2.96	3501771650	164095	68.79	20600	22050	20600	26350	14250	20300	21339.90	8.94	38151	22466	21382	20816	19732	19166	21100	19450	231	6050	500	15020	50	1	46110835	9637	-29.60	0.67	12	0.36	-706.00	31088.00	59200	20240618	-64.70	20250	20250203	3.21	25850	-19.15	20250120	20250	3.21	20250203	59200	-64.70	20240618	20250	3.21	20250203	1.27	N	020150	500	230 억	4123454	N	N	498	N	N
148	20250204	140311	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21300	1000	2	4.93	3005102100	140447	58.88	20600	22050	20600	26350	14250	20300	21396.70	8.94	27294	22466	21382	20816	19732	19166	21100	19450	231	6050	500	15020	50	1	46110835	9822	-30.17	0.69	12	0.30	-706.00	31088.00	59200	20240618	-64.02	20250	20250203	5.19	25850	-17.60	20250120	20250	5.19	20250203	59200	-64.02	20240618	20250	5.19	20250203	1.27	N	020150	500	230 억	4123454	N	N	498	N	N
149	20250204	130312	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21600	1300	2	6.40	2775526550	129731	54.39	20600	22050	20600	26350	14250	20300	21394.47	8.94	25158	22466	21382	20816	19732	19166	21100	19450	231	6050	500	15020	50	1	46110835	9960	-30.59	0.69	12	0.28	-706.00	31088.00	59200	20240618	-63.51	20250	20250203	6.67	25850	-16.44	20250120	20250	6.67	20250203	59200	-63.51	20240618	20250	6.67	20250203	1.27	N	020150	500	230 억	4123454	N	N	498	N	N
150	20250204	120315	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21800	1500	2	7.39	2663231900	124563	52.22	20600	22050	20600	26350	14250	20300	21380.60	8.94	24978	22466	21382	20816	19732	19166	21100	19450	231	6050	500	15020	50	1	46110835	10052	-30.88	0.70	12	0.27	-706.00	31088.00	59200	20240618	-63.18	20250	20250203	7.65	25850	-15.67	20250120	20250	7.65	20250203	59200	-63.18	20240618	20250	7.65	20250203	1.27	N	020150	500	230 억	4123454	N	N	498	N	N
151	20250204	110309	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21650	1350	2	6.65	2096978650	98682	41.37	20600	21850	20600	26350	14250	20300	21249.86	8.94	23433	22466	21382	20816	19732	19166	21100	19450	231	6050	500	15020	50	1	46110835	9983	-30.67	0.70	12	0.21	-706.00	31088.00	59200	20240618	-63.43	20250	20250203	6.91	25850	-16.25	20250120	20250	6.91	20250203	59200	-63.43	20240618	20250	6.91	20250203	1.27	N	020150	500	230 억	4123454	N	N	498	N	N
152	20250204	100311	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	21400	1100	2	5.42	1368789500	64890	27.20	20600	21550	20600	26350	14250	20300	21094.00	8.94	20111	22466	21382	20816	19732	19166	21100	19450	231	6050	500	15020	50	1	46110835	9868	-30.31	0.69	12	0.14	-706.00	31088.00	59200	20240618	-63.85	20250	20250203	5.68	25850	-17.21	20250120	20250	5.68	20250203	59200	-63.85	20240618	20250	5.68	20250203	1.27	N	020150	500	230 억	4123454	N	N	498	N	N
153	20250204	090311	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	20800	500	2	2.46	188810200	9097	3.81	20600	21200	20600	26350	14250	20300	20755.22	8.94	1300	22466	21382	20816	19732	19166	21100	19450	231	6050	500	15020	50	1	46110835	9591	-29.46	0.67	12	0.02	-706.00	31088.00	59200	20240618	-64.86	20250	20250203	2.72	25850	-19.54	20250120	20250	2.72	20250203	59200	-64.86	20240618	20250	2.72	20250203	1.27	N	020150	500	230 억	4123454	N	N	498	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History