KissMeData/097520/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	160811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23200	-650	5	-2.73	1927346000	82662	215.14	23400	23750	22850	31000	16700	23850	23316.28	8.26	-6383	24250	24050	23900	23700	23550	23975	23625	91	7150	500	17640	50	1	17977732	4171	14.94	1.25	12	0.46	1553.00	18503.00	28300	20240507	-18.02	16720	20241028	38.76	25150	-7.75	20250211	18990	22.17	20250102	28300	-18.02	20240507	16720	38.76	20241028	1.30	N	097520	500	91 억	1484862	N	N	1	N	N
3	20250228	150815	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23300	-550	5	-2.31	1841546800	78967	205.53	23400	23750	22850	31000	16700	23850	23320.46	8.26	-5511	24250	24050	23900	23700	23550	23975	23625	91	7150	500	17640	50	1	17977732	4189	15.00	1.26	12	0.44	1553.00	18503.00	28300	20240507	-17.67	16720	20241028	39.35	25150	-7.36	20250211	18990	22.70	20250102	28300	-17.67	20240507	16720	39.35	20241028	1.30	N	097520	500	91 억	1484862	N	N	2	N	N
4	20250228	140817	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23300	-550	5	-2.31	1678432150	71954	187.27	23400	23750	22850	31000	16700	23850	23326.46	8.26	-2222	24250	24050	23900	23700	23550	23975	23625	91	7150	500	17640	50	1	17977732	4189	15.00	1.26	12	0.40	1553.00	18503.00	28300	20240507	-17.67	16720	20241028	39.35	25150	-7.36	20250211	18990	22.70	20250102	28300	-17.67	20240507	16720	39.35	20241028	1.30	N	097520	500	91 억	1484862	N	N	2	N	N
5	20250228	130812	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23400	-450	5	-1.89	1400096550	59986	156.12	23400	23750	22850	31000	16700	23850	23340.39	8.26	-4028	24250	24050	23900	23700	23550	23975	23625	91	7150	500	17640	50	1	17977732	4207	15.07	1.26	12	0.33	1553.00	18503.00	28300	20240507	-17.31	16720	20241028	39.95	25150	-6.96	20250211	18990	23.22	20250102	28300	-17.31	20240507	16720	39.95	20241028	1.30	N	097520	500	91 억	1484862	N	N	2	N	N
6	20250228	120810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23150	-700	5	-2.94	981096650	41919	109.10	23400	23750	23000	31000	16700	23850	23404.58	8.26	-3748	24250	24050	23900	23700	23550	23975	23625	91	7150	500	17640	50	1	17977732	4162	14.91	1.25	12	0.23	1553.00	18503.00	28300	20240507	-18.20	16720	20241028	38.46	25150	-7.95	20250211	18990	21.91	20250102	28300	-18.20	20240507	16720	38.46	20241028	1.30	N	097520	500	91 억	1484862	N	N	2	N	N
7	20250228	110810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23400	-450	5	-1.89	685888850	29211	76.03	23400	23750	23350	31000	16700	23850	23480.50	8.26	-1732	24250	24050	23900	23700	23550	23975	23625	91	7150	500	17640	50	1	17977732	4207	15.07	1.26	12	0.16	1553.00	18503.00	28300	20240507	-17.31	16720	20241028	39.95	25150	-6.96	20250211	18990	23.22	20250102	28300	-17.31	20240507	16720	39.95	20241028	1.30	N	097520	500	91 억	1484862	N	N	2	N	N
8	20250228	100808	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23450	-400	5	-1.68	402249200	17101	44.51	23400	23750	23400	31000	16700	23850	23521.97	8.26	277	24250	24050	23900	23700	23550	23975	23625	91	7150	500	17640	50	1	17977732	4216	15.10	1.27	12	0.10	1553.00	18503.00	28300	20240507	-17.14	16720	20241028	40.25	25150	-6.76	20250211	18990	23.49	20250102	28300	-17.14	20240507	16720	40.25	20241028	1.30	N	097520	500	91 억	1484862	N	N	2	N	N
9	20250228	090812	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23550	-300	5	-1.26	86723200	3694	9.61	23400	23750	23400	31000	16700	23850	23476.77	8.26	-421	24250	24050	23900	23700	23550	23975	23625	91	7150	500	17640	50	1	17977732	4234	15.16	1.27	12	0.02	1553.00	18503.00	28300	20240507	-16.78	16720	20241028	40.85	25150	-6.36	20250211	18990	24.01	20250102	28300	-16.78	20240507	16720	40.85	20241028	1.30	N	097520	500	91 억	1484862	N	N	2	N	N
10	20250227	160804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23850	-100	5	-0.42	917585850	38412	118.90	23950	24100	23750	31100	16800	23950	23888.00	8.29	-5502	24216	24082	23916	23782	23616	24150	23850	91	7150	500	17720	50	1	17977732	4288	15.36	1.29	12	0.21	1553.00	18503.00	28300	20240507	-15.72	16720	20241028	42.64	25150	-5.17	20250211	18990	25.59	20250102	28300	-15.72	20240507	16720	42.64	20241028	1.34	N	097520	500	91 억	1489510	N	N	2	N	N
11	20250227	150803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	-50	5	-0.21	876198100	36677	113.53	23950	24100	23750	31100	16800	23950	23889.58	8.29	-5494	24216	24082	23916	23782	23616	24150	23850	91	7150	500	17720	50	1	17977732	4297	15.39	1.29	12	0.20	1553.00	18503.00	28300	20240507	-15.55	16720	20241028	42.94	25150	-4.97	20250211	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.34	N	097520	500	91 억	1489510	N	N	1	N	N
12	20250227	140807	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	0	3	0.00	727319650	30451	94.26	23950	24100	23750	31100	16800	23950	23884.92	8.29	-4312	24216	24082	23916	23782	23616	24150	23850	91	7150	500	17720	50	1	17977732	4306	15.42	1.29	12	0.17	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.34	N	097520	500	91 억	1489510	N	N	1	N	N
13	20250227	130804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23850	-100	5	-0.42	460944500	19301	59.75	23950	24100	23800	31100	16800	23950	23881.90	8.29	-2738	24216	24082	23916	23782	23616	24150	23850	91	7150	500	17720	50	1	17977732	4288	15.36	1.29	12	0.11	1553.00	18503.00	28300	20240507	-15.72	16720	20241028	42.64	25150	-5.17	20250211	18990	25.59	20250102	28300	-15.72	20240507	16720	42.64	20241028	1.34	N	097520	500	91 억	1489510	N	N	1	N	N
14	20250227	120801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23800	-150	5	-0.63	420814400	17619	54.54	23950	24100	23800	31100	16800	23950	23884.13	8.29	-2591	24216	24082	23916	23782	23616	24150	23850	91	7150	500	17720	50	1	17977732	4279	15.33	1.29	12	0.10	1553.00	18503.00	28300	20240507	-15.90	16720	20241028	42.34	25150	-5.37	20250211	18990	25.33	20250102	28300	-15.90	20240507	16720	42.34	20241028	1.34	N	097520	500	91 억	1489510	N	N	1	N	N
15	20250227	110808	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	-50	5	-0.21	328501200	13747	42.55	23950	24100	23800	31100	16800	23950	23896.21	8.29	-2595	24216	24082	23916	23782	23616	24150	23850	91	7150	500	17720	50	1	17977732	4297	15.39	1.29	12	0.08	1553.00	18503.00	28300	20240507	-15.55	16720	20241028	42.94	25150	-4.97	20250211	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.34	N	097520	500	91 억	1489510	N	N	1	N	N
16	20250227	100829	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	-50	5	-0.21	156157800	6527	20.20	23950	24100	23800	31100	16800	23950	23924.90	8.29	-780	24216	24082	23916	23782	23616	24150	23850	91	7150	500	17720	50	1	17977732	4297	15.39	1.29	12	0.04	1553.00	18503.00	28300	20240507	-15.55	16720	20241028	42.94	25150	-4.97	20250211	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.34	N	097520	500	91 억	1489510	N	N	1	N	N
17	20250227	090833	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	0	3	0.00	37721400	1580	4.89	23950	23950	23800	31100	16800	23950	23874.30	8.29	522	24216	24082	23916	23782	23616	24150	23850	91	7150	500	17720	50	1	17977732	4306	15.42	1.29	12	0.01	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.34	N	097520	500	91 억	1489510	N	N	1	N	N
18	20250226	160804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	0	3	0.00	770679350	32206	74.35	23800	24050	23750	31100	16800	23950	23929.66	8.28	2056	24516	24232	23966	23682	23416	24375	23825	91	7150	500	17720	50	1	17977732	4306	15.42	1.29	12	0.18	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.36	N	097520	500	91 억	1487943	N	N	1	N	N
19	20250226	150806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	0	3	0.00	708762900	29619	68.37	23800	24050	23750	31100	16800	23950	23929.33	8.28	2303	24516	24232	23966	23682	23416	24375	23825	91	7150	500	17720	50	1	17977732	4306	15.42	1.29	12	0.16	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.36	N	097520	500	91 억	1487943	N	N	1	N	N
20	20250226	140805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	50	2	0.21	498600350	20844	48.12	23800	24050	23750	31100	16800	23950	23920.57	8.28	2601	24516	24232	23966	23682	23416	24375	23825	91	7150	500	17720	50	1	17977732	4315	15.45	1.30	12	0.12	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.36	N	097520	500	91 억	1487943	N	N	1	N	N
21	20250226	130804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	0	3	0.00	365422400	15292	35.30	23800	24050	23750	31100	16800	23950	23896.31	8.28	1185	24516	24232	23966	23682	23416	24375	23825	91	7150	500	17720	50	1	17977732	4306	15.42	1.29	12	0.09	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.36	N	097520	500	91 억	1487943	N	N	1	N	N
22	20250226	120804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	-50	5	-0.21	277935250	11633	26.85	23800	24050	23750	31100	16800	23950	23891.97	8.28	126	24516	24232	23966	23682	23416	24375	23825	91	7150	500	17720	50	1	17977732	4297	15.39	1.29	12	0.06	1553.00	18503.00	28300	20240507	-15.55	16720	20241028	42.94	25150	-4.97	20250211	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.36	N	097520	500	91 억	1487943	N	N	1	N	N
23	20250226	110803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	0	3	0.00	232302000	9724	22.45	23800	24050	23750	31100	16800	23950	23889.55	8.28	119	24516	24232	23966	23682	23416	24375	23825	91	7150	500	17720	50	1	17977732	4306	15.42	1.29	12	0.05	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.36	N	097520	500	91 억	1487943	N	N	1	N	N
24	20250226	100801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	0	3	0.00	164752350	6899	15.93	23800	24050	23750	31100	16800	23950	23880.61	8.28	-1434	24516	24232	23966	23682	23416	24375	23825	91	7150	500	17720	50	1	17977732	4306	15.42	1.29	12	0.04	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.36	N	097520	500	91 억	1487943	N	N	1	N	N
25	20250226	090809	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	50	2	0.21	25669250	1072	2.47	23800	24000	23800	31100	16800	23950	23945.20	8.28	-31	24516	24232	23966	23682	23416	24375	23825	91	7150	500	17720	50	1	17977732	4315	15.45	1.30	12	0.01	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.36	N	097520	500	91 억	1487943	N	N	1	N	N
26	20250225	160757	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	0	3	0.00	1034430300	43087	76.99	23800	24250	23700	31100	16800	23950	24008.11	8.26	2290	24383	24166	23783	23566	23183	24275	23675	91	7150	500	17720	50	1	17977732	4306	15.42	1.29	12	0.24	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.36	N	097520	500	91 억	1484593	N	N	1	N	N
27	20250225	150759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	50	2	0.21	924700100	38506	68.80	23800	24250	23700	31100	16800	23950	24014.44	8.26	2955	24383	24166	23783	23566	23183	24275	23675	91	7150	500	17720	50	1	17977732	4315	15.45	1.30	12	0.21	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.36	N	097520	500	91 억	1484593	N	N	1	N	N
28	20250225	140757	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	0	3	0.00	779522750	32448	57.98	23800	24250	23700	31100	16800	23950	24023.75	8.26	4851	24383	24166	23783	23566	23183	24275	23675	91	7150	500	17720	50	1	17977732	4306	15.42	1.29	12	0.18	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.36	N	097520	500	91 억	1484593	N	N	1	N	N
29	20250225	130802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	50	2	0.21	694582500	28905	51.65	23800	24250	23700	31100	16800	23950	24029.84	8.26	6347	24383	24166	23783	23566	23183	24275	23675	91	7150	500	17720	50	1	17977732	4315	15.45	1.30	12	0.16	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.36	N	097520	500	91 억	1484593	N	N	1	N	N
30	20250225	120757	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24100	150	2	0.63	530552100	22079	39.45	23800	24250	23700	31100	16800	23950	24029.72	8.26	8923	24383	24166	23783	23566	23183	24275	23675	91	7150	500	17720	50	1	17977732	4333	15.52	1.30	12	0.12	1553.00	18503.00	28300	20240507	-14.84	16720	20241028	44.14	25150	-4.17	20250211	18990	26.91	20250102	28300	-14.84	20240507	16720	44.14	20241028	1.36	N	097520	500	91 억	1484593	N	N	1	N	N
31	20250225	110758	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	250	2	1.04	451114750	18784	33.56	23800	24250	23700	31100	16800	23950	24015.90	8.26	8424	24383	24166	23783	23566	23183	24275	23675	91	7150	500	17720	50	1	17977732	4351	15.58	1.31	12	0.10	1553.00	18503.00	28300	20240507	-14.49	16720	20241028	44.74	25150	-3.78	20250211	18990	27.44	20250102	28300	-14.49	20240507	16720	44.74	20241028	1.36	N	097520	500	91 억	1484593	N	N	1	N	N
32	20250225	100756	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	250	2	1.04	329054950	13733	24.54	23800	24250	23700	31100	16800	23950	23960.89	8.26	6589	24383	24166	23783	23566	23183	24275	23675	91	7150	500	17720	50	1	17977732	4351	15.58	1.31	12	0.08	1553.00	18503.00	28300	20240507	-14.49	16720	20241028	44.74	25150	-3.78	20250211	18990	27.44	20250102	28300	-14.49	20240507	16720	44.74	20241028	1.36	N	097520	500	91 억	1484593	N	N	1	N	N
33	20250225	090802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23850	-100	5	-0.42	28577300	1195	2.14	23800	24000	23800	31100	16800	23950	23914.06	8.26	25	24383	24166	23783	23566	23183	24275	23675	91	7150	500	17720	50	1	17977732	4288	15.36	1.29	12	0.01	1553.00	18503.00	28300	20240507	-15.72	16720	20241028	42.64	25150	-5.17	20250211	18990	25.59	20250102	28300	-15.72	20240507	16720	42.64	20241028	1.36	N	097520	500	91 억	1484593	N	N	1	N	N
34	20250224	160752	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	0	3	0.00	1321931800	55832	84.13	23800	24000	23400	31100	16800	23950	23676.32	8.17	13472	24383	24166	23883	23666	23383	24275	23775	91	7150	500	17720	50	1	17977732	4306	15.42	1.29	12	0.31	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.37	N	097520	500	91 억	1469527	N	N	1	N	N
35	20250224	150752	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	50	2	0.21	1286403200	54349	81.90	23800	24000	23400	31100	16800	23950	23669.31	8.17	13938	24383	24166	23883	23666	23383	24275	23775	91	7150	500	17720	50	1	17977732	4315	15.45	1.30	12	0.30	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.37	N	097520	500	91 억	1469527	N	N	0	N	N
36	20250224	140750	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	0	3	0.00	1101490300	46625	70.26	23800	23950	23400	31100	16800	23950	23624.46	8.17	14597	24383	24166	23883	23666	23383	24275	23775	91	7150	500	17720	50	1	17977732	4306	15.42	1.29	12	0.26	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.37	N	097520	500	91 억	1469527	N	N	0	N	N
37	20250224	130752	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23650	-300	5	-1.25	778196000	33036	49.78	23800	23800	23400	31100	16800	23950	23556.00	8.17	4936	24383	24166	23883	23666	23383	24275	23775	91	7150	500	17720	50	1	17977732	4252	15.23	1.28	12	0.18	1553.00	18503.00	28300	20240507	-16.43	16720	20241028	41.45	25150	-5.96	20250211	18990	24.54	20250102	28300	-16.43	20240507	16720	41.45	20241028	1.37	N	097520	500	91 억	1469527	N	N	0	N	N
38	20250224	120749	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23550	-400	5	-1.67	674864750	28655	43.18	23800	23800	23400	31100	16800	23950	23551.38	8.17	2202	24383	24166	23883	23666	23383	24275	23775	91	7150	500	17720	50	1	17977732	4234	15.16	1.27	12	0.16	1553.00	18503.00	28300	20240507	-16.78	16720	20241028	40.85	25150	-6.36	20250211	18990	24.01	20250102	28300	-16.78	20240507	16720	40.85	20241028	1.37	N	097520	500	91 억	1469527	N	N	0	N	N
39	20250224	110747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	-350	5	-1.46	621523100	26394	39.77	23800	23800	23400	31100	16800	23950	23547.89	8.17	1738	24383	24166	23883	23666	23383	24275	23775	91	7150	500	17720	50	1	17977732	4243	15.20	1.28	12	0.15	1553.00	18503.00	28300	20240507	-16.61	16720	20241028	41.15	25150	-6.16	20250211	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.37	N	097520	500	91 억	1469527	N	N	0	N	N
40	20250224	100748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	-350	5	-1.46	542431700	23041	34.72	23800	23800	23400	31100	16800	23950	23542.02	8.17	1344	24383	24166	23883	23666	23383	24275	23775	91	7150	500	17720	50	1	17977732	4243	15.20	1.28	12	0.13	1553.00	18503.00	28300	20240507	-16.61	16720	20241028	41.15	25150	-6.16	20250211	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.37	N	097520	500	91 억	1469527	N	N	0	N	N
41	20250224	090754	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	-350	5	-1.46	45619800	1929	2.91	23800	23800	23600	31100	16800	23950	23649.46	8.17	-1214	24383	24166	23883	23666	23383	24275	23775	91	7150	500	17720	50	1	17977732	4243	15.20	1.28	12	0.01	1553.00	18503.00	28300	20240507	-16.61	16720	20241028	41.15	25150	-6.16	20250211	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.37	N	097520	500	91 억	1469527	N	N	0	N	N
42	20250221	160746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	0	3	0.00	1572193400	66005	97.20	23800	24100	23600	31100	16800	23950	23819.18	8.22	-8574	24616	24282	24066	23732	23516	24175	23625	91	7150	500	17720	50	1	17977732	4306	15.42	1.29	12	0.37	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.38	N	097520	500	91 억	1477965	N	N	0	N	N
43	20250221	150749	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	50	2	0.21	1488228950	62497	92.04	23800	24100	23600	31100	16800	23950	23812.81	8.22	-8698	24616	24282	24066	23732	23516	24175	23625	91	7150	500	17720	50	1	17977732	4315	15.45	1.30	12	0.35	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.38	N	097520	500	91 억	1477965	N	N	0	N	N
44	20250221	140749	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	0	3	0.00	1226870450	51590	75.97	23800	24100	23600	31100	16800	23950	23781.17	8.22	-9844	24616	24282	24066	23732	23516	24175	23625	91	7150	500	17720	50	1	17977732	4306	15.42	1.29	12	0.29	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.38	N	097520	500	91 억	1477965	N	N	0	N	N
45	20250221	130747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	-50	5	-0.21	1111827700	46780	68.89	23800	24100	23600	31100	16800	23950	23767.16	8.22	-9709	24616	24282	24066	23732	23516	24175	23625	91	7150	500	17720	50	1	17977732	4297	15.39	1.29	12	0.26	1553.00	18503.00	28300	20240507	-15.55	16720	20241028	42.94	25150	-4.97	20250211	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.38	N	097520	500	91 억	1477965	N	N	0	N	N
46	20250221	120749	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23800	-150	5	-0.63	961135450	40453	59.57	23800	24100	23600	31100	16800	23950	23759.31	8.22	-10886	24616	24282	24066	23732	23516	24175	23625	91	7150	500	17720	50	1	17977732	4279	15.33	1.29	12	0.23	1553.00	18503.00	28300	20240507	-15.90	16720	20241028	42.34	25150	-5.37	20250211	18990	25.33	20250102	28300	-15.90	20240507	16720	42.34	20241028	1.38	N	097520	500	91 억	1477965	N	N	0	N	N
47	20250221	110745	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	-50	5	-0.21	919788300	38714	57.01	23800	24100	23600	31100	16800	23950	23758.54	8.22	-10785	24616	24282	24066	23732	23516	24175	23625	91	7150	500	17720	50	1	17977732	4297	15.39	1.29	12	0.22	1553.00	18503.00	28300	20240507	-15.55	16720	20241028	42.94	25150	-4.97	20250211	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.38	N	097520	500	91 억	1477965	N	N	0	N	N
48	20250221	100747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23800	-150	5	-0.63	679347600	28591	42.10	23800	24100	23600	31100	16800	23950	23760.89	8.22	-9352	24616	24282	24066	23732	23516	24175	23625	91	7150	500	17720	50	1	17977732	4279	15.33	1.29	12	0.16	1553.00	18503.00	28300	20240507	-15.90	16720	20241028	42.34	25150	-5.37	20250211	18990	25.33	20250102	28300	-15.90	20240507	16720	42.34	20241028	1.38	N	097520	500	91 억	1477965	N	N	0	N	N
49	20250221	090748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	0	3	0.00	118715350	4986	7.34	23800	24100	23700	31100	16800	23950	23809.74	8.22	-3147	24616	24282	24066	23732	23516	24175	23625	91	7150	500	17720	50	1	17977732	4306	15.42	1.29	12	0.03	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.38	N	097520	500	91 억	1477965	N	N	0	N	N
50	20250220	160743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	-250	5	-1.03	1629206800	67838	97.32	24300	24400	23850	31450	16950	24200	24016.26	8.21	2461	24533	24366	24183	24016	23833	24450	24100	91	7250	500	17900	50	1	17977732	4306	15.42	1.29	12	0.38	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.45	N	097520	500	91 억	1475581	N	N	35	N	N
51	20250220	150745	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	-200	5	-0.83	1503559050	62594	89.80	24300	24400	23850	31450	16950	24200	24020.82	8.21	3318	24533	24366	24183	24016	23833	24450	24100	91	7250	500	17900	50	1	17977732	4315	15.45	1.30	12	0.35	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.45	N	097520	500	91 억	1475581	N	N	35	N	N
52	20250220	140746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	-150	5	-0.62	1329853050	55356	79.42	24300	24400	23850	31450	16950	24200	24023.65	8.21	5375	24533	24366	24183	24016	23833	24450	24100	91	7250	500	17900	50	1	17977732	4324	15.49	1.30	12	0.31	1553.00	18503.00	28300	20240507	-15.02	16720	20241028	43.84	25150	-4.37	20250211	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.45	N	097520	500	91 억	1475581	N	N	35	N	N
53	20250220	130743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	-150	5	-0.62	1143544600	47601	68.29	24300	24400	23850	31450	16950	24200	24023.54	8.21	6272	24533	24366	24183	24016	23833	24450	24100	91	7250	500	17900	50	1	17977732	4324	15.49	1.30	12	0.26	1553.00	18503.00	28300	20240507	-15.02	16720	20241028	43.84	25150	-4.37	20250211	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.45	N	097520	500	91 억	1475581	N	N	35	N	N
54	20250220	120744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	-200	5	-0.83	1089145300	45335	65.04	24300	24400	23850	31450	16950	24200	24024.38	8.21	6259	24533	24366	24183	24016	23833	24450	24100	91	7250	500	17900	50	1	17977732	4315	15.45	1.30	12	0.25	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.45	N	097520	500	91 억	1475581	N	N	35	N	N
55	20250220	110744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	-150	5	-0.62	998882400	41579	59.65	24300	24400	23850	31450	16950	24200	24023.72	8.21	5479	24533	24366	24183	24016	23833	24450	24100	91	7250	500	17900	50	1	17977732	4324	15.49	1.30	12	0.23	1553.00	18503.00	28300	20240507	-15.02	16720	20241028	43.84	25150	-4.37	20250211	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.45	N	097520	500	91 억	1475581	N	N	35	N	N
56	20250220	100743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	-200	5	-0.83	874325000	36377	52.19	24300	24400	23850	31450	16950	24200	24035.10	8.21	3732	24533	24366	24183	24016	23833	24450	24100	91	7250	500	17900	50	1	17977732	4315	15.45	1.30	12	0.20	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.45	N	097520	500	91 억	1475581	N	N	35	N	N
57	20250220	090748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	50	2	0.21	42857600	1765	2.53	24300	24400	24250	31450	16950	24200	24281.93	8.21	-137	24533	24366	24183	24016	23833	24450	24100	91	7250	500	17900	50	1	17977732	4360	15.61	1.31	12	0.01	1553.00	18503.00	28300	20240507	-14.31	16720	20241028	45.04	25150	-3.58	20250211	18990	27.70	20250102	28300	-14.31	20240507	16720	45.04	20241028	1.45	N	097520	500	91 억	1475581	N	N	35	N	N
58	20250219	160742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	-50	5	-0.21	1684505400	69558	68.59	24150	24350	24000	31500	17000	24250	24217.59	8.18	9712	24783	24516	24083	23816	23383	24650	23950	91	7250	500	17940	50	1	17977732	4351	15.58	1.31	12	0.39	1553.00	18503.00	28300	20240507	-14.49	16720	20241028	44.74	25150	-3.78	20250211	18990	27.44	20250102	28300	-14.49	20240507	16720	44.74	20241028	1.45	N	097520	500	91 억	1471092	N	N	35	N	N
59	20250219	150743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24300	50	2	0.21	1537240650	63477	62.60	24150	24350	24000	31500	17000	24250	24217.29	8.18	8505	24783	24516	24083	23816	23383	24650	23950	91	7250	500	17940	50	1	17977732	4369	15.65	1.31	12	0.35	1553.00	18503.00	28300	20240507	-14.13	16720	20241028	45.33	25150	-3.38	20250211	18990	27.96	20250102	28300	-14.13	20240507	16720	45.33	20241028	1.45	N	097520	500	91 억	1471092	N	N	2	N	N
60	20250219	140740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24300	50	2	0.21	1239557300	51217	50.51	24150	24350	24000	31500	17000	24250	24202.07	8.18	4821	24783	24516	24083	23816	23383	24650	23950	91	7250	500	17940	50	1	17977732	4369	15.65	1.31	12	0.28	1553.00	18503.00	28300	20240507	-14.13	16720	20241028	45.33	25150	-3.38	20250211	18990	27.96	20250102	28300	-14.13	20240507	16720	45.33	20241028	1.45	N	097520	500	91 억	1471092	N	N	2	N	N
61	20250219	130741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24350	100	2	0.41	1017896400	42096	41.51	24150	24350	24000	31500	17000	24250	24180.36	8.18	4086	24783	24516	24083	23816	23383	24650	23950	91	7250	500	17940	50	1	17977732	4378	15.68	1.32	12	0.23	1553.00	18503.00	28300	20240507	-13.96	16720	20241028	45.63	25150	-3.18	20250211	18990	28.23	20250102	28300	-13.96	20240507	16720	45.63	20241028	1.45	N	097520	500	91 억	1471092	N	N	2	N	N
62	20250219	120740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24300	50	2	0.21	868165600	35927	35.43	24150	24300	24000	31500	17000	24250	24164.71	8.18	2724	24783	24516	24083	23816	23383	24650	23950	91	7250	500	17940	50	1	17977732	4369	15.65	1.31	12	0.20	1553.00	18503.00	28300	20240507	-14.13	16720	20241028	45.33	25150	-3.38	20250211	18990	27.96	20250102	28300	-14.13	20240507	16720	45.33	20241028	1.45	N	097520	500	91 억	1471092	N	N	2	N	N
63	20250219	110741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	-50	5	-0.21	676080900	28004	27.62	24150	24300	24000	31500	17000	24250	24142.29	8.18	2463	24783	24516	24083	23816	23383	24650	23950	91	7250	500	17940	50	1	17977732	4351	15.58	1.31	12	0.16	1553.00	18503.00	28300	20240507	-14.49	16720	20241028	44.74	25150	-3.78	20250211	18990	27.44	20250102	28300	-14.49	20240507	16720	44.74	20241028	1.45	N	097520	500	91 억	1471092	N	N	2	N	N
64	20250219	100741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	-50	5	-0.21	475402850	19700	19.43	24150	24300	24000	31500	17000	24250	24132.12	8.18	817	24783	24516	24083	23816	23383	24650	23950	91	7250	500	17940	50	1	17977732	4351	15.58	1.31	12	0.11	1553.00	18503.00	28300	20240507	-14.49	16720	20241028	44.74	25150	-3.78	20250211	18990	27.44	20250102	28300	-14.49	20240507	16720	44.74	20241028	1.45	N	097520	500	91 억	1471092	N	N	2	N	N
65	20250219	090743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	-50	5	-0.21	34359100	1421	1.40	24150	24300	24100	31500	17000	24250	24179.47	8.18	323	24783	24516	24083	23816	23383	24650	23950	91	7250	500	17940	50	1	17977732	4351	15.58	1.31	12	0.01	1553.00	18503.00	28300	20240507	-14.49	16720	20241028	44.74	25150	-3.78	20250211	18990	27.44	20250102	28300	-14.49	20240507	16720	44.74	20241028	1.45	N	097520	500	91 억	1471092	N	N	2	N	N
66	20250218	160739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	300	2	1.25	2428829450	100879	135.99	23900	24350	23650	31100	16800	23950	24076.45	8.10	13035	24550	24250	24000	23700	23450	24125	23575	91	7150	500	17720	50	1	17977732	4360	15.61	1.31	12	0.56	1553.00	18503.00	28300	20240507	-14.31	16720	20241028	45.04	25150	-3.58	20250211	18990	27.70	20250102	28300	-14.31	20240507	16720	45.04	20241028	1.52	N	097520	500	91 억	1456823	N	N	2	N	N
67	20250218	150740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24300	350	2	1.46	2296798350	95437	128.65	23900	24350	23650	31100	16800	23950	24066.12	8.10	13557	24550	24250	24000	23700	23450	24125	23575	91	7150	500	17720	50	1	17977732	4369	15.65	1.31	12	0.53	1553.00	18503.00	28300	20240507	-14.13	16720	20241028	45.33	25150	-3.38	20250211	18990	27.96	20250102	28300	-14.13	20240507	16720	45.33	20241028	1.52	N	097520	500	91 억	1456823	N	N	7	N	N
68	20250218	140741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24300	350	2	1.46	1801327000	75057	101.18	23900	24300	23650	31100	16800	23950	23999.45	8.10	9350	24550	24250	24000	23700	23450	24125	23575	91	7150	500	17720	50	1	17977732	4369	15.65	1.31	12	0.42	1553.00	18503.00	28300	20240507	-14.13	16720	20241028	45.33	25150	-3.38	20250211	18990	27.96	20250102	28300	-14.13	20240507	16720	45.33	20241028	1.52	N	097520	500	91 억	1456823	N	N	7	N	N
69	20250218	130738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	50	2	0.21	1206605050	50402	67.94	23900	24200	23650	31100	16800	23950	23939.63	8.10	9911	24550	24250	24000	23700	23450	24125	23575	91	7150	500	17720	50	1	17977732	4315	15.45	1.30	12	0.28	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.52	N	097520	500	91 억	1456823	N	N	7	N	N
70	20250218	120740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	-50	5	-0.21	1094909400	45742	61.66	23900	24200	23650	31100	16800	23950	23936.63	8.10	10206	24550	24250	24000	23700	23450	24125	23575	91	7150	500	17720	50	1	17977732	4297	15.39	1.29	12	0.25	1553.00	18503.00	28300	20240507	-15.55	16720	20241028	42.94	25150	-4.97	20250211	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.52	N	097520	500	91 억	1456823	N	N	7	N	N
71	20250218	110738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23850	-100	5	-0.42	943669100	39397	53.11	23900	24200	23650	31100	16800	23950	23952.82	8.10	7668	24550	24250	24000	23700	23450	24125	23575	91	7150	500	17720	50	1	17977732	4288	15.36	1.29	12	0.22	1553.00	18503.00	28300	20240507	-15.72	16720	20241028	42.64	25150	-5.17	20250211	18990	25.59	20250102	28300	-15.72	20240507	16720	42.64	20241028	1.52	N	097520	500	91 억	1456823	N	N	7	N	N
72	20250218	100738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24100	150	2	0.63	429145400	17842	24.05	23900	24200	23800	31100	16800	23950	24052.54	8.10	3114	24550	24250	24000	23700	23450	24125	23575	91	7150	500	17720	50	1	17977732	4333	15.52	1.30	12	0.10	1553.00	18503.00	28300	20240507	-14.84	16720	20241028	44.14	25150	-4.17	20250211	18990	26.91	20250102	28300	-14.84	20240507	16720	44.14	20241028	1.52	N	097520	500	91 억	1456823	N	N	7	N	N
73	20250218	090740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	100	2	0.42	67654050	2828	3.81	23900	24100	23800	31100	16800	23950	23922.93	8.10	1272	24550	24250	24000	23700	23450	24125	23575	91	7150	500	17720	50	1	17977732	4324	15.49	1.30	12	0.02	1553.00	18503.00	28300	20240507	-15.02	16720	20241028	43.84	25150	-4.37	20250211	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.52	N	097520	500	91 억	1456823	N	N	7	N	N
74	20250217	160738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	-100	5	-0.42	1773220450	73924	69.64	24150	24300	23750	31250	16850	24050	23987.09	8.17	-12920	24650	24350	24000	23700	23350	24500	23850	91	7200	500	17790	50	1	17977732	4306	15.42	1.29	12	0.41	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.49	N	097520	500	91 억	1469488	N	N	7	N	N
75	20250217	150737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	-50	5	-0.21	1621776450	67604	63.69	24150	24300	23750	31250	16850	24050	23989.36	8.17	-12269	24650	24350	24000	23700	23350	24500	23850	91	7200	500	17790	50	1	17977732	4315	15.45	1.30	12	0.38	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.49	N	097520	500	91 억	1469488	N	N	13	N	N
76	20250217	140736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	-50	5	-0.21	1389977350	57945	54.59	24150	24300	23750	31250	16850	24050	23987.87	8.17	-11709	24650	24350	24000	23700	23350	24500	23850	91	7200	500	17790	50	1	17977732	4315	15.45	1.30	12	0.32	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.49	N	097520	500	91 억	1469488	N	N	13	N	N
77	20250217	130738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	-50	5	-0.21	1151070750	47959	45.18	24150	24300	23750	31250	16850	24050	24001.14	8.17	-6304	24650	24350	24000	23700	23350	24500	23850	91	7200	500	17790	50	1	17977732	4315	15.45	1.30	12	0.27	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.49	N	097520	500	91 억	1469488	N	N	13	N	N
78	20250217	120739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	-50	5	-0.21	1011647650	42141	39.70	24150	24300	23750	31250	16850	24050	24006.26	8.17	-5325	24650	24350	24000	23700	23350	24500	23850	91	7200	500	17790	50	1	17977732	4315	15.45	1.30	12	0.23	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.49	N	097520	500	91 억	1469488	N	N	13	N	N
79	20250217	110738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23950	-100	5	-0.42	918037350	38236	36.02	24150	24300	23750	31250	16850	24050	24009.76	8.17	-5515	24650	24350	24000	23700	23350	24500	23850	91	7200	500	17790	50	1	17977732	4306	15.42	1.29	12	0.21	1553.00	18503.00	28300	20240507	-15.37	16720	20241028	43.24	25150	-4.77	20250211	18990	26.12	20250102	28300	-15.37	20240507	16720	43.24	20241028	1.49	N	097520	500	91 억	1469488	N	N	13	N	N
80	20250217	100735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	-150	5	-0.62	747423200	31080	29.28	24150	24300	23750	31250	16850	24050	24048.37	8.17	-5897	24650	24350	24000	23700	23350	24500	23850	91	7200	500	17790	50	1	17977732	4297	15.39	1.29	12	0.17	1553.00	18503.00	28300	20240507	-15.55	16720	20241028	42.94	25150	-4.97	20250211	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.49	N	097520	500	91 억	1469488	N	N	13	N	N
81	20250217	090738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24150	100	2	0.42	222960600	9213	8.68	24150	24300	24100	31250	16850	24050	24200.67	8.17	-4268	24650	24350	24000	23700	23350	24500	23850	91	7200	500	17790	50	1	17977732	4342	15.55	1.31	12	0.05	1553.00	18503.00	28300	20240507	-14.66	16720	20241028	44.44	25150	-3.98	20250211	18990	27.17	20250102	28300	-14.66	20240507	16720	44.44	20241028	1.49	N	097520	500	91 억	1469488	N	N	13	N	N
82	20250214	160733	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	400	2	1.69	2540757550	105651	171.53	23700	24300	23650	30700	16600	23650	24048.59	8.06	20385	24116	23882	23716	23482	23316	23800	23400	91	7050	500	17500	50	1	17977732	4324	15.49	1.30	12	0.59	1553.00	18503.00	28300	20240507	-15.02	16720	20241028	43.84	25150	-4.37	20250211	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.52	N	097520	500	91 억	1449656	N	N	13	N	N
83	20250214	150732	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	400	2	1.69	2380898250	99005	160.74	23700	24300	23650	30700	16600	23650	24048.26	8.06	17226	24116	23882	23716	23482	23316	23800	23400	91	7050	500	17500	50	1	17977732	4324	15.49	1.30	12	0.55	1553.00	18503.00	28300	20240507	-15.02	16720	20241028	43.84	25150	-4.37	20250211	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.52	N	097520	500	91 억	1449656	N	N	12	N	N
84	20250214	140733	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24100	450	2	1.90	2135538500	88801	144.17	23700	24300	23650	30700	16600	23650	24048.59	8.06	20849	24116	23882	23716	23482	23316	23800	23400	91	7050	500	17500	50	1	17977732	4333	15.52	1.30	12	0.49	1553.00	18503.00	28300	20240507	-14.84	16720	20241028	44.14	25150	-4.17	20250211	18990	26.91	20250102	28300	-14.84	20240507	16720	44.14	20241028	1.52	N	097520	500	91 억	1449656	N	N	12	N	N
85	20250214	130736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24050	400	2	1.69	1820773150	75701	122.91	23700	24300	23650	30700	16600	23650	24052.17	8.06	24378	24116	23882	23716	23482	23316	23800	23400	91	7050	500	17500	50	1	17977732	4324	15.49	1.30	12	0.42	1553.00	18503.00	28300	20240507	-15.02	16720	20241028	43.84	25150	-4.37	20250211	18990	26.65	20250102	28300	-15.02	20240507	16720	43.84	20241028	1.52	N	097520	500	91 억	1449656	N	N	12	N	N
86	20250214	120733	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24100	450	2	1.90	1679777200	69848	113.40	23700	24300	23650	30700	16600	23650	24049.04	8.06	25141	24116	23882	23716	23482	23316	23800	23400	91	7050	500	17500	50	1	17977732	4333	15.52	1.30	12	0.39	1553.00	18503.00	28300	20240507	-14.84	16720	20241028	44.14	25150	-4.17	20250211	18990	26.91	20250102	28300	-14.84	20240507	16720	44.14	20241028	1.52	N	097520	500	91 억	1449656	N	N	12	N	N
87	20250214	110729	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24100	450	2	1.90	1498695550	62343	101.22	23700	24300	23650	30700	16600	23650	24039.52	8.06	22370	24116	23882	23716	23482	23316	23800	23400	91	7050	500	17500	50	1	17977732	4333	15.52	1.30	12	0.35	1553.00	18503.00	28300	20240507	-14.84	16720	20241028	44.14	25150	-4.17	20250211	18990	26.91	20250102	28300	-14.84	20240507	16720	44.14	20241028	1.52	N	097520	500	91 억	1449656	N	N	12	N	N
88	20250214	100731	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24000	350	2	1.48	876350750	36575	59.38	23700	24150	23650	30700	16600	23650	23960.38	8.06	16749	24116	23882	23716	23482	23316	23800	23400	91	7050	500	17500	50	1	17977732	4315	15.45	1.30	12	0.20	1553.00	18503.00	28300	20240507	-15.19	16720	20241028	43.54	25150	-4.57	20250211	18990	26.38	20250102	28300	-15.19	20240507	16720	43.54	20241028	1.52	N	097520	500	91 억	1449656	N	N	12	N	N
89	20250214	090735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	250	2	1.06	124559500	5227	8.49	23700	24000	23650	30700	16600	23650	23830.02	8.06	2965	24116	23882	23716	23482	23316	23800	23400	91	7050	500	17500	50	1	17977732	4297	15.39	1.29	12	0.03	1553.00	18503.00	28300	20240507	-15.55	16720	20241028	42.94	25150	-4.97	20250211	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.52	N	097520	500	91 억	1449656	N	N	12	N	N
90	20250213	160726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23650	-50	5	-0.21	1455540100	61277	60.70	23950	23950	23550	30800	16600	23700	23753.73	8.10	-6395	24600	24150	23650	23200	22700	24375	23425	91	7100	500	17530	50	1	17977732	4252	15.23	1.28	12	0.34	1553.00	18503.00	28300	20240507	-16.43	16720	20241028	41.45	25150	-5.96	20250211	18990	24.54	20250102	28300	-16.43	20240507	16720	41.45	20241028	1.44	N	097520	500	91 억	1456004	N	N	10	N	N
91	20250213	150727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23750	50	2	0.21	1329403550	55950	55.42	23950	23950	23550	30800	16600	23700	23760.56	8.10	-4729	24600	24150	23650	23200	22700	24375	23425	91	7100	500	17530	50	1	17977732	4270	15.29	1.28	12	0.31	1553.00	18503.00	28300	20240507	-16.08	16720	20241028	42.05	25150	-5.57	20250211	18990	25.07	20250102	28300	-16.08	20240507	16720	42.05	20241028	1.44	N	097520	500	91 억	1456004	N	N	71	N	N
92	20250213	140726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23800	100	2	0.42	1117199850	47006	46.56	23950	23950	23550	30800	16600	23700	23767.18	8.10	-2737	24600	24150	23650	23200	22700	24375	23425	91	7100	500	17530	50	1	17977732	4279	15.33	1.29	12	0.26	1553.00	18503.00	28300	20240507	-15.90	16720	20241028	42.34	25150	-5.37	20250211	18990	25.33	20250102	28300	-15.90	20240507	16720	42.34	20241028	1.44	N	097520	500	91 억	1456004	N	N	71	N	N
93	20250213	130725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23850	150	2	0.63	812607150	34190	33.87	23950	23950	23550	30800	16600	23700	23767.39	8.10	3724	24600	24150	23650	23200	22700	24375	23425	91	7100	500	17530	50	1	17977732	4288	15.36	1.29	12	0.19	1553.00	18503.00	28300	20240507	-15.72	16720	20241028	42.64	25150	-5.17	20250211	18990	25.59	20250102	28300	-15.72	20240507	16720	42.64	20241028	1.44	N	097520	500	91 억	1456004	N	N	71	N	N
94	20250213	120726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23850	150	2	0.63	704232000	29637	29.36	23950	23950	23550	30800	16600	23700	23761.92	8.10	3875	24600	24150	23650	23200	22700	24375	23425	91	7100	500	17530	50	1	17977732	4288	15.36	1.29	12	0.16	1553.00	18503.00	28300	20240507	-15.72	16720	20241028	42.64	25150	-5.17	20250211	18990	25.59	20250102	28300	-15.72	20240507	16720	42.64	20241028	1.44	N	097520	500	91 억	1456004	N	N	71	N	N
95	20250213	110725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23750	50	2	0.21	483763650	20381	20.19	23950	23950	23550	30800	16600	23700	23736.01	8.10	1913	24600	24150	23650	23200	22700	24375	23425	91	7100	500	17530	50	1	17977732	4270	15.29	1.28	12	0.11	1553.00	18503.00	28300	20240507	-16.08	16720	20241028	42.05	25150	-5.57	20250211	18990	25.07	20250102	28300	-16.08	20240507	16720	42.05	20241028	1.44	N	097520	500	91 억	1456004	N	N	71	N	N
96	20250213	100727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23750	50	2	0.21	357319700	15057	14.92	23950	23950	23550	30800	16600	23700	23731.14	8.10	253	24600	24150	23650	23200	22700	24375	23425	91	7100	500	17530	50	1	17977732	4270	15.29	1.28	12	0.08	1553.00	18503.00	28300	20240507	-16.08	16720	20241028	42.05	25150	-5.57	20250211	18990	25.07	20250102	28300	-16.08	20240507	16720	42.05	20241028	1.44	N	097520	500	91 억	1456004	N	N	71	N	N
97	20250213	090722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	200	2	0.84	68441750	2862	2.84	23950	23950	23800	30800	16600	23700	23913.96	8.10	-454	24600	24150	23650	23200	22700	24375	23425	91	7100	500	17530	50	1	17977732	4297	15.39	1.29	12	0.02	1553.00	18503.00	28300	20240507	-15.55	16720	20241028	42.94	25150	-4.97	20250211	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.44	N	097520	500	91 억	1456004	N	N	71	N	N
98	20250212	160721	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23700	50	2	0.21	2366674550	100034	23.00	23650	24100	23150	30700	16600	23650	23658.67	8.18	-12071	26216	24932	23866	22582	21516	25575	23225	91	7050	500	17500	50	1	17977732	4261	15.26	1.28	12	0.56	1553.00	18503.00	28300	20240507	-16.25	16720	20241028	41.75	25150	-5.77	20250211	18990	24.80	20250102	28300	-16.25	20240507	16720	41.75	20241028	1.39	N	097520	500	91 억	1471305	N	N	71	N	N
99	20250212	150720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23650	0	3	0.00	2215416650	93644	21.53	23650	24100	23150	30700	16600	23650	23657.86	8.18	-13299	26216	24932	23866	22582	21516	25575	23225	91	7050	500	17500	50	1	17977732	4252	15.23	1.28	12	0.52	1553.00	18503.00	28300	20240507	-16.43	16720	20241028	41.45	25150	-5.96	20250211	18990	24.54	20250102	28300	-16.43	20240507	16720	41.45	20241028	1.39	N	097520	500	91 억	1471305	N	N	8	N	N
100	20250212	140722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23700	50	2	0.21	1998113350	84449	19.41	23650	24100	23150	30700	16600	23650	23660.60	8.18	-13766	26216	24932	23866	22582	21516	25575	23225	91	7050	500	17500	50	1	17977732	4261	15.26	1.28	12	0.47	1553.00	18503.00	28300	20240507	-16.25	16720	20241028	41.75	25150	-5.77	20250211	18990	24.80	20250102	28300	-16.25	20240507	16720	41.75	20241028	1.39	N	097520	500	91 억	1471305	N	N	8	N	N
101	20250212	130723	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23700	50	2	0.21	1787809600	75546	17.37	23650	24100	23150	30700	16600	23650	23665.19	8.18	-11964	26216	24932	23866	22582	21516	25575	23225	91	7050	500	17500	50	1	17977732	4261	15.26	1.28	12	0.42	1553.00	18503.00	28300	20240507	-16.25	16720	20241028	41.75	25150	-5.77	20250211	18990	24.80	20250102	28300	-16.25	20240507	16720	41.75	20241028	1.39	N	097520	500	91 억	1471305	N	N	8	N	N
102	20250212	120720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23700	50	2	0.21	1638209900	69226	15.91	23650	24100	23150	30700	16600	23650	23664.67	8.18	-10691	26216	24932	23866	22582	21516	25575	23225	91	7050	500	17500	50	1	17977732	4261	15.26	1.28	12	0.39	1553.00	18503.00	28300	20240507	-16.25	16720	20241028	41.75	25150	-5.77	20250211	18990	24.80	20250102	28300	-16.25	20240507	16720	41.75	20241028	1.39	N	097520	500	91 억	1471305	N	N	8	N	N
103	20250212	110719	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23800	150	2	0.63	1393510300	58938	13.55	23650	24100	23150	30700	16600	23650	23643.66	8.18	-11406	26216	24932	23866	22582	21516	25575	23225	91	7050	500	17500	50	1	17977732	4279	15.33	1.29	12	0.33	1553.00	18503.00	28300	20240507	-15.90	16720	20241028	42.34	25150	-5.37	20250211	18990	25.33	20250102	28300	-15.90	20240507	16720	42.34	20241028	1.39	N	097520	500	91 억	1471305	N	N	8	N	N
104	20250212	100713	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23750	100	2	0.42	1050032100	44436	10.22	23650	24100	23150	30700	16600	23650	23630.20	8.18	-10937	26216	24932	23866	22582	21516	25575	23225	91	7050	500	17500	50	1	17977732	4270	15.29	1.28	12	0.25	1553.00	18503.00	28300	20240507	-16.08	16720	20241028	42.05	25150	-5.57	20250211	18990	25.07	20250102	28300	-16.08	20240507	16720	42.05	20241028	1.39	N	097520	500	91 억	1471305	N	N	8	N	N
105	20250212	090721	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23300	-350	5	-1.48	192689800	8211	1.89	23650	23700	23150	30700	16600	23650	23466.58	8.18	-798	26216	24932	23866	22582	21516	25575	23225	91	7050	500	17500	50	1	17977732	4189	15.00	1.26	12	0.05	1553.00	18503.00	28300	20240507	-17.67	16720	20241028	39.35	25150	-7.36	20250211	18990	22.70	20250102	28300	-17.67	20240507	16720	39.35	20241028	1.39	N	097520	500	91 억	1471305	N	N	8	N	N
106	20250211	160722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23650	450	2	1.94	10405347500	433883	737.39	23250	25150	22800	30150	16250	23200	23982.54	8.35	-30496	23700	23450	23250	23000	22800	23350	22900	91	6950	500	17160	50	1	17977732	4252	15.23	1.28	12	2.41	1553.00	18503.00	28300	20240507	-16.43	16720	20241028	41.45	25150	-5.96	20250211	18990	24.54	20250102	28300	-16.43	20240507	16720	41.45	20241028	1.40	N	097520	500	91 억	1501662	N	N	8	N	N
107	20250211	150722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23800	600	2	2.59	10118538500	421766	716.80	23250	25150	22800	30150	16250	23200	23990.88	8.35	-32191	23700	23450	23250	23000	22800	23350	22900	91	6950	500	17160	50	1	17977732	4279	15.33	1.29	12	2.35	1553.00	18503.00	28300	20240507	-15.90	16720	20241028	42.34	25150	-5.37	20250211	18990	25.33	20250102	28300	-15.90	20240507	16720	42.34	20241028	1.40	N	097520	500	91 억	1501662	N	N	0	N	N
108	20250211	140722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	700	2	3.02	9217438650	383967	652.56	23250	25150	22800	30150	16250	23200	24005.81	8.35	-39763	23700	23450	23250	23000	22800	23350	22900	91	6950	500	17160	50	1	17977732	4297	15.39	1.29	12	2.14	1553.00	18503.00	28300	20240507	-15.55	16720	20241028	42.94	25150	-4.97	20250211	18990	25.86	20250102	28300	-15.55	20240507	16720	42.94	20241028	1.40	N	097520	500	91 억	1501662	N	N	0	N	N
109	20250211	130721	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	-200	5	-0.86	1160740350	50303	85.49	23250	23300	22800	30150	16250	23200	23074.97	8.35	2381	23700	23450	23250	23000	22800	23350	22900	91	6950	500	17160	50	1	17977732	4135	14.81	1.24	12	0.28	1553.00	18503.00	28300	20240507	-18.73	16720	20241028	37.56	23850	-3.56	20250207	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.40	N	097520	500	91 억	1501662	N	N	0	N	N
110	20250211	120720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23050	-150	5	-0.65	964112900	41760	70.97	23250	23300	22800	30150	16250	23200	23086.99	8.35	1514	23700	23450	23250	23000	22800	23350	22900	91	6950	500	17160	50	1	17977732	4144	14.84	1.25	12	0.23	1553.00	18503.00	28300	20240507	-18.55	16720	20241028	37.86	23850	-3.35	20250207	18990	21.38	20250102	28300	-18.55	20240507	16720	37.86	20241028	1.40	N	097520	500	91 억	1501662	N	N	0	N	N
111	20250211	110722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	-100	5	-0.43	841452350	36441	61.93	23250	23300	22800	30150	16250	23200	23090.81	8.35	558	23700	23450	23250	23000	22800	23350	22900	91	6950	500	17160	50	1	17977732	4153	14.87	1.25	12	0.20	1553.00	18503.00	28300	20240507	-18.37	16720	20241028	38.16	23850	-3.14	20250207	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.40	N	097520	500	91 억	1501662	N	N	0	N	N
112	20250211	100722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23050	-150	5	-0.65	642241550	27828	47.29	23250	23300	22800	30150	16250	23200	23078.97	8.35	372	23700	23450	23250	23000	22800	23350	22900	91	6950	500	17160	50	1	17977732	4144	14.84	1.25	12	0.15	1553.00	18503.00	28300	20240507	-18.55	16720	20241028	37.86	23850	-3.35	20250207	18990	21.38	20250102	28300	-18.55	20240507	16720	37.86	20241028	1.40	N	097520	500	91 억	1501662	N	N	0	N	N
113	20250211	090724	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22950	-250	5	-1.08	112022950	4864	8.27	23250	23300	22900	30150	16250	23200	23031.03	8.35	-1987	23700	23450	23250	23000	22800	23350	22900	91	6950	500	17160	50	1	17977732	4126	14.78	1.24	12	0.03	1553.00	18503.00	28300	20240507	-18.90	16720	20241028	37.26	23850	-3.77	20250207	18990	20.85	20250102	28300	-18.90	20240507	16720	37.26	20241028	1.40	N	097520	500	91 억	1501662	N	N	0	N	N
114	20250210	160718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23200	-250	5	-1.07	1355981350	58506	58.37	23450	23500	23050	30450	16450	23450	23176.59	8.43	-14237	24350	23900	23400	22950	22450	24125	23175	91	7000	500	17350	50	1	17977732	4171	14.94	1.25	12	0.33	1553.00	18503.00	28300	20240507	-18.02	16720	20241028	38.76	23850	-2.73	20250207	18990	22.17	20250102	28300	-18.02	20240507	16720	38.76	20241028	1.42	N	097520	500	91 억	1516177	N	N	4	N	N
115	20250210	150717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23150	-300	5	-1.28	1302936750	56218	56.09	23450	23500	23050	30450	16450	23450	23176.31	8.43	-13716	24350	23900	23400	22950	22450	24125	23175	91	7000	500	17350	50	1	17977732	4162	14.91	1.25	12	0.31	1553.00	18503.00	28300	20240507	-18.20	16720	20241028	38.46	23850	-2.94	20250207	18990	21.91	20250102	28300	-18.20	20240507	16720	38.46	20241028	1.42	N	097520	500	91 억	1516177	N	N	4	N	N
116	20250210	140716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	-350	5	-1.49	1014372450	43741	43.64	23450	23500	23050	30450	16450	23450	23190.19	8.43	-11910	24350	23900	23400	22950	22450	24125	23175	91	7000	500	17350	50	1	17977732	4153	14.87	1.25	12	0.24	1553.00	18503.00	28300	20240507	-18.37	16720	20241028	38.16	23850	-3.14	20250207	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.42	N	097520	500	91 억	1516177	N	N	4	N	N
117	20250210	130718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	-350	5	-1.49	859587450	37048	36.96	23450	23500	23050	30450	16450	23450	23201.73	8.43	-10592	24350	23900	23400	22950	22450	24125	23175	91	7000	500	17350	50	1	17977732	4153	14.87	1.25	12	0.21	1553.00	18503.00	28300	20240507	-18.37	16720	20241028	38.16	23850	-3.14	20250207	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.42	N	097520	500	91 억	1516177	N	N	4	N	N
118	20250210	120715	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	-100	5	-0.43	784573000	33812	33.73	23450	23500	23050	30450	16450	23450	23203.69	8.43	-8327	24350	23900	23400	22950	22450	24125	23175	91	7000	500	17350	50	1	17977732	4198	15.04	1.26	12	0.19	1553.00	18503.00	28300	20240507	-17.49	16720	20241028	39.65	23850	-2.10	20250207	18990	22.96	20250102	28300	-17.49	20240507	16720	39.65	20241028	1.42	N	097520	500	91 억	1516177	N	N	4	N	N
119	20250210	110713	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23250	-200	5	-0.85	627078800	27015	26.95	23450	23500	23050	30450	16450	23450	23211.89	8.43	-7867	24350	23900	23400	22950	22450	24125	23175	91	7000	500	17350	50	1	17977732	4180	14.97	1.26	12	0.15	1553.00	18503.00	28300	20240507	-17.84	16720	20241028	39.06	23850	-2.52	20250207	18990	22.43	20250102	28300	-17.84	20240507	16720	39.06	20241028	1.42	N	097520	500	91 억	1516177	N	N	4	N	N
120	20250210	100713	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23300	-150	5	-0.64	427113300	18392	18.35	23450	23500	23100	30450	16450	23450	23222.28	8.43	-3279	24350	23900	23400	22950	22450	24125	23175	91	7000	500	17350	50	1	17977732	4189	15.00	1.26	12	0.10	1553.00	18503.00	28300	20240507	-17.67	16720	20241028	39.35	23850	-2.31	20250207	18990	22.70	20250102	28300	-17.67	20240507	16720	39.35	20241028	1.42	N	097520	500	91 억	1516177	N	N	4	N	N
121	20250210	090710	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23150	-300	5	-1.28	94042150	4053	4.04	23450	23500	23100	30450	16450	23450	23200.64	8.43	-887	24350	23900	23400	22950	22450	24125	23175	91	7000	500	17350	50	1	17977732	4162	14.91	1.25	12	0.02	1553.00	18503.00	28300	20240507	-18.20	16720	20241028	38.46	23850	-2.94	20250207	18990	21.91	20250102	28300	-18.20	20240507	16720	38.46	20241028	1.42	N	097520	500	91 억	1516177	N	N	4	N	N
122	20250207	160705	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23450	350	2	1.52	2340599800	99661	205.94	23100	23850	22900	30000	16200	23100	23485.65	8.36	12718	23466	23282	23066	22882	22666	23375	22975	91	6900	500	17090	50	1	17977732	4216	15.10	1.27	12	0.55	1553.00	18503.00	28300	20240507	-17.14	16720	20241028	40.25	23850	-1.68	20250207	18990	23.49	20250102	28300	-17.14	20240507	16720	40.25	20241028	1.43	N	097520	500	91 억	1502766	N	N	4	N	N
123	20250207	150706	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23550	450	2	1.95	2171709250	92469	191.08	23100	23850	22900	30000	16200	23100	23485.81	8.36	13814	23466	23282	23066	22882	22666	23375	22975	91	6900	500	17090	50	1	17977732	4234	15.16	1.27	12	0.51	1553.00	18503.00	28300	20240507	-16.78	16720	20241028	40.85	23850	-1.26	20250207	18990	24.01	20250102	28300	-16.78	20240507	16720	40.85	20241028	1.43	N	097520	500	91 억	1502766	N	N	2	N	N
124	20250207	140706	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	500	2	2.16	1988415200	84684	174.99	23100	23850	22900	30000	16200	23100	23480.41	8.36	14730	23466	23282	23066	22882	22666	23375	22975	91	6900	500	17090	50	1	17977732	4243	15.20	1.28	12	0.47	1553.00	18503.00	28300	20240507	-16.61	16720	20241028	41.15	23850	-1.05	20250207	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.43	N	097520	500	91 억	1502766	N	N	2	N	N
125	20250207	130704	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	500	2	2.16	1791675400	76339	157.74	23100	23850	22900	30000	16200	23100	23469.99	8.36	16402	23466	23282	23066	22882	22666	23375	22975	91	6900	500	17090	50	1	17977732	4243	15.20	1.28	12	0.42	1553.00	18503.00	28300	20240507	-16.61	16720	20241028	41.15	23850	-1.05	20250207	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.43	N	097520	500	91 억	1502766	N	N	2	N	N
126	20250207	120705	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23750	650	2	2.81	1544922800	65920	136.22	23100	23850	22900	30000	16200	23100	23436.33	8.36	19234	23466	23282	23066	22882	22666	23375	22975	91	6900	500	17090	50	1	17977732	4270	15.29	1.28	12	0.37	1553.00	18503.00	28300	20240507	-16.08	16720	20241028	42.05	23850	-0.42	20250207	18990	25.07	20250102	28300	-16.08	20240507	16720	42.05	20241028	1.43	N	097520	500	91 억	1502766	N	N	2	N	N
127	20250207	110702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	500	2	2.16	944244050	40515	83.72	23100	23600	22900	30000	16200	23100	23306.04	8.36	14898	23466	23282	23066	22882	22666	23375	22975	91	6900	500	17090	50	1	17977732	4243	15.20	1.28	12	0.23	1553.00	18503.00	28300	20240507	-16.61	16720	20241028	41.15	23600	0.00	20250207	18990	24.28	20250102	28300	-16.61	20240507	16720	41.15	20241028	1.43	N	097520	500	91 억	1502766	N	N	2	N	N
128	20250207	100704	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23200	100	2	0.43	314675650	13602	28.11	23100	23300	22900	30000	16200	23100	23134.51	8.36	330	23466	23282	23066	22882	22666	23375	22975	91	6900	500	17090	50	1	17977732	4171	14.94	1.25	12	0.08	1553.00	18503.00	28300	20240507	-18.02	16720	20241028	38.76	23450	-1.07	20250121	18990	22.17	20250102	28300	-18.02	20240507	16720	38.76	20241028	1.43	N	097520	500	91 억	1502766	N	N	2	N	N
129	20250207	090708	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23050	-50	5	-0.22	39532500	1719	3.55	23100	23100	22900	30000	16200	23100	22997.38	8.36	-1298	23466	23282	23066	22882	22666	23375	22975	91	6900	500	17090	50	1	17977732	4144	14.84	1.25	12	0.01	1553.00	18503.00	28300	20240507	-18.55	16720	20241028	37.86	23450	-1.71	20250121	18990	21.38	20250102	28300	-18.55	20240507	16720	37.86	20241028	1.43	N	097520	500	91 억	1502766	N	N	2	N	N
130	20250206	160648	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	100	2	0.43	1102522300	47896	89.55	23000	23250	22850	29900	16100	23000	23019.09	8.36	-232	23566	23282	23016	22732	22466	23150	22600	91	6900	500	17020	50	1	17977732	4153	14.87	1.25	12	0.27	1553.00	18503.00	28300	20240507	-18.37	16720	20241028	38.16	23450	-1.49	20250121	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.52	N	097520	500	91 억	1503230	N	N	2	N	N
131	20250206	150651	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23150	150	2	0.65	1015319850	44115	82.48	23000	23250	22850	29900	16100	23000	23015.30	8.36	210	23566	23282	23016	22732	22466	23150	22600	91	6900	500	17020	50	1	17977732	4162	14.91	1.25	12	0.25	1553.00	18503.00	28300	20240507	-18.20	16720	20241028	38.46	23450	-1.28	20250121	18990	21.91	20250102	28300	-18.20	20240507	16720	38.46	20241028	1.52	N	097520	500	91 억	1503230	N	N	3	N	N
132	20250206	140652	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23050	50	2	0.22	734103550	31905	59.65	23000	23250	22850	29900	16100	23000	23009.04	8.36	-2835	23566	23282	23016	22732	22466	23150	22600	91	6900	500	17020	50	1	17977732	4144	14.84	1.25	12	0.18	1553.00	18503.00	28300	20240507	-18.55	16720	20241028	37.86	23450	-1.71	20250121	18990	21.38	20250102	28300	-18.55	20240507	16720	37.86	20241028	1.52	N	097520	500	91 억	1503230	N	N	3	N	N
133	20250206	130649	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23050	50	2	0.22	624773250	27158	50.77	23000	23250	22850	29900	16100	23000	23005.13	8.36	-2712	23566	23282	23016	22732	22466	23150	22600	91	6900	500	17020	50	1	17977732	4144	14.84	1.25	12	0.15	1553.00	18503.00	28300	20240507	-18.55	16720	20241028	37.86	23450	-1.71	20250121	18990	21.38	20250102	28300	-18.55	20240507	16720	37.86	20241028	1.52	N	097520	500	91 억	1503230	N	N	3	N	N
134	20250206	120647	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23050	50	2	0.22	467954050	20343	38.03	23000	23250	22850	29900	16100	23000	23003.20	8.36	-2695	23566	23282	23016	22732	22466	23150	22600	91	6900	500	17020	50	1	17977732	4144	14.84	1.25	12	0.11	1553.00	18503.00	28300	20240507	-18.55	16720	20241028	37.86	23450	-1.71	20250121	18990	21.38	20250102	28300	-18.55	20240507	16720	37.86	20241028	1.52	N	097520	500	91 억	1503230	N	N	3	N	N
135	20250206	110642	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22950	-50	5	-0.22	386764150	16813	31.43	23000	23250	22850	29900	16100	23000	23003.87	8.36	-3368	23566	23282	23016	22732	22466	23150	22600	91	6900	500	17020	50	1	17977732	4126	14.78	1.24	12	0.09	1553.00	18503.00	28300	20240507	-18.90	16720	20241028	37.26	23450	-2.13	20250121	18990	20.85	20250102	28300	-18.90	20240507	16720	37.26	20241028	1.52	N	097520	500	91 억	1503230	N	N	3	N	N
136	20250206	100644	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22950	-50	5	-0.22	269823500	11709	21.89	23000	23250	22900	29900	16100	23000	23044.11	8.36	-2871	23566	23282	23016	22732	22466	23150	22600	91	6900	500	17020	50	1	17977732	4126	14.78	1.24	12	0.07	1553.00	18503.00	28300	20240507	-18.90	16720	20241028	37.26	23450	-2.13	20250121	18990	20.85	20250102	28300	-18.90	20240507	16720	37.26	20241028	1.52	N	097520	500	91 억	1503230	N	N	3	N	N
137	20250206	090652	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	100	2	0.43	41382750	1793	3.35	23000	23200	23000	29900	16100	23000	23080.17	8.36	154	23566	23282	23016	22732	22466	23150	22600	91	6900	500	17020	50	1	17977732	4153	14.87	1.25	12	0.01	1553.00	18503.00	28300	20240507	-18.37	16720	20241028	38.16	23450	-1.49	20250121	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.52	N	097520	500	91 억	1503230	N	N	3	N	N
138	20250205	160641	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	0	3	0.00	1223756850	53251	62.79	23150	23300	22750	29900	16100	23000	22980.91	8.44	-11761	23800	23400	22800	22400	21800	23600	22600	91	6900	500	17020	50	1	17977732	4135	14.81	1.24	12	0.30	1553.00	18503.00	28300	20240507	-18.73	16720	20241028	37.56	23450	-1.92	20250121	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.53	N	097520	500	91 억	1516853	N	N	3	N	N
139	20250205	150644	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	0	3	0.00	1075100400	46813	55.19	23150	23300	22750	29900	16100	23000	22965.85	8.44	-11391	23800	23400	22800	22400	21800	23600	22600	91	6900	500	17020	50	1	17977732	4135	14.81	1.24	12	0.26	1553.00	18503.00	28300	20240507	-18.73	16720	20241028	37.56	23450	-1.92	20250121	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.53	N	097520	500	91 억	1516853	N	N	2	N	N
140	20250205	140643	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	0	3	0.00	852288050	37121	43.77	23150	23300	22750	29900	16100	23000	22959.73	8.44	-10948	23800	23400	22800	22400	21800	23600	22600	91	6900	500	17020	50	1	17977732	4135	14.81	1.24	12	0.21	1553.00	18503.00	28300	20240507	-18.73	16720	20241028	37.56	23450	-1.92	20250121	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.53	N	097520	500	91 억	1516853	N	N	2	N	N
141	20250205	130642	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22900	-100	5	-0.43	658427350	28659	33.79	23150	23300	22750	29900	16100	23000	22974.54	8.44	-7887	23800	23400	22800	22400	21800	23600	22600	91	6900	500	17020	50	1	17977732	4117	14.75	1.24	12	0.16	1553.00	18503.00	28300	20240507	-19.08	16720	20241028	36.96	23450	-2.35	20250121	18990	20.59	20250102	28300	-19.08	20240507	16720	36.96	20241028	1.53	N	097520	500	91 억	1516853	N	N	2	N	N
142	20250205	120644	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	0	3	0.00	593931400	25845	30.47	23150	23300	22750	29900	16100	23000	22980.51	8.44	-8318	23800	23400	22800	22400	21800	23600	22600	91	6900	500	17020	50	1	17977732	4135	14.81	1.24	12	0.14	1553.00	18503.00	28300	20240507	-18.73	16720	20241028	37.56	23450	-1.92	20250121	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.53	N	097520	500	91 억	1516853	N	N	2	N	N
143	20250205	110643	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	100	2	0.43	505206750	21981	25.92	23150	23300	22750	29900	16100	23000	22983.79	8.44	-8351	23800	23400	22800	22400	21800	23600	22600	91	6900	500	17020	50	1	17977732	4153	14.87	1.25	12	0.12	1553.00	18503.00	28300	20240507	-18.37	16720	20241028	38.16	23450	-1.49	20250121	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.53	N	097520	500	91 억	1516853	N	N	2	N	N
144	20250205	100649	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	0	3	0.00	347978500	15170	17.89	23150	23300	22750	29900	16100	23000	22938.60	8.44	-8447	23800	23400	22800	22400	21800	23600	22600	91	6900	500	17020	50	1	17977732	4135	14.81	1.24	12	0.08	1553.00	18503.00	28300	20240507	-18.73	16720	20241028	37.56	23450	-1.92	20250121	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.53	N	097520	500	91 억	1516853	N	N	2	N	N
145	20250205	090653	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	100	2	0.43	43590500	1885	2.22	23150	23300	22950	29900	16100	23000	23124.93	8.44	-1104	23800	23400	22800	22400	21800	23600	22600	91	6900	500	17020	50	1	17977732	4153	14.87	1.25	12	0.01	1553.00	18503.00	28300	20240507	-18.37	16720	20241028	38.16	23450	-1.49	20250121	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.53	N	097520	500	91 억	1516853	N	N	2	N	N
146	20250204	160627	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23000	700	2	3.14	1939461550	84441	90.61	22300	23200	22200	28950	15650	22300	22968.25	8.38	10511	23400	22850	22300	21750	21200	22575	21475	91	6650	500	16500	50	1	17977732	4135	14.81	1.24	12	0.47	1553.00	18503.00	28300	20240507	-18.73	16720	20241028	37.56	23450	-1.92	20250121	18990	21.12	20250102	28300	-18.73	20240507	16720	37.56	20241028	1.50	N	097520	500	91 억	1506481	N	N	2	N	N
147	20250204	150637	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23050	750	2	3.36	1898040850	82642	88.68	22300	23200	22200	28950	15650	22300	22967.03	8.38	10615	23400	22850	22300	21750	21200	22575	21475	91	6650	500	16500	50	1	17977732	4144	14.84	1.25	12	0.46	1553.00	18503.00	28300	20240507	-18.55	16720	20241028	37.86	23450	-1.71	20250121	18990	21.38	20250102	28300	-18.55	20240507	16720	37.86	20241028	1.50	N	097520	500	91 억	1506481	N	N	16	N	N
148	20250204	140636	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23050	750	2	3.36	1613740250	70268	75.40	22300	23200	22200	28950	15650	22300	22965.52	8.38	12151	23400	22850	22300	21750	21200	22575	21475	91	6650	500	16500	50	1	17977732	4144	14.84	1.25	12	0.39	1553.00	18503.00	28300	20240507	-18.55	16720	20241028	37.86	23450	-1.71	20250121	18990	21.38	20250102	28300	-18.55	20240507	16720	37.86	20241028	1.50	N	097520	500	91 억	1506481	N	N	16	N	N
149	20250204	130638	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	800	2	3.59	1364505050	59485	63.83	22300	23200	22200	28950	15650	22300	22938.65	8.38	16409	23400	22850	22300	21750	21200	22575	21475	91	6650	500	16500	50	1	17977732	4153	14.87	1.25	12	0.33	1553.00	18503.00	28300	20240507	-18.37	16720	20241028	38.16	23450	-1.49	20250121	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.50	N	097520	500	91 억	1506481	N	N	16	N	N
150	20250204	120643	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23150	850	2	3.81	1285801200	56076	60.17	22300	23200	22200	28950	15650	22300	22929.63	8.38	16472	23400	22850	22300	21750	21200	22575	21475	91	6650	500	16500	50	1	17977732	4162	14.91	1.25	12	0.31	1553.00	18503.00	28300	20240507	-18.20	16720	20241028	38.46	23450	-1.28	20250121	18990	21.91	20250102	28300	-18.20	20240507	16720	38.46	20241028	1.50	N	097520	500	91 억	1506481	N	N	16	N	N
151	20250204	110629	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	800	2	3.59	1006127050	43979	47.19	22300	23150	22200	28950	15650	22300	22877.46	8.38	9372	23400	22850	22300	21750	21200	22575	21475	91	6650	500	16500	50	1	17977732	4153	14.87	1.25	12	0.24	1553.00	18503.00	28300	20240507	-18.37	16720	20241028	38.16	23450	-1.49	20250121	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.50	N	097520	500	91 억	1506481	N	N	16	N	N
152	20250204	100635	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	800	2	3.59	851612700	37282	40.00	22300	23150	22200	28950	15650	22300	22842.48	8.38	6877	23400	22850	22300	21750	21200	22575	21475	91	6650	500	16500	50	1	17977732	4153	14.87	1.25	12	0.21	1553.00	18503.00	28300	20240507	-18.37	16720	20241028	38.16	23450	-1.49	20250121	18990	21.64	20250102	28300	-18.37	20240507	16720	38.16	20241028	1.50	N	097520	500	91 억	1506481	N	N	16	N	N
153	20250204	090635	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22550	250	2	1.12	85260750	3799	4.08	22300	22600	22200	28950	15650	22300	22442.98	8.38	-1441	23400	22850	22300	21750	21200	22575	21475	91	6650	500	16500	50	1	17977732	4054	14.52	1.22	12	0.02	1553.00	18503.00	28300	20240507	-20.32	16720	20241028	34.87	23450	-3.84	20250121	18990	18.75	20250102	28300	-20.32	20240507	16720	34.87	20241028	1.50	N	097520	500	91 억	1506481	N	N	16	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History