KissMeData/011070/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

74 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160302	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162400	-5600	5	-3.33	37564915100	229007	72.88	165600	168300	161600	218000	117600	168000	164034.05	23.76	0	-47158	174666	171332	166166	162832	157666	173000	164500	1183	50000	5000	120960	100	1	23667107	38435	6.80	0.82	12	0.97	23881.00	199217.00	305500	20240717	-46.84	139700	20250203	16.25	174000	-6.67	20250108	139700	16.25	20250203	305500	-46.84	20240717	139700	16.25	20250203	1.26	N	011070	5000	1183 억	5623272	N	N	1969	N	N
3	20250228	150302	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162900	-5100	5	-3.04	31442402500	191322	60.89	165600	168300	161600	218000	117600	168000	164340.65	23.76	0	-44670	174666	171332	166166	162832	157666	173000	164500	1183	50000	5000	120960	100	1	23667107	38554	6.82	0.82	12	0.81	23881.00	199217.00	305500	20240717	-46.68	139700	20250203	16.61	174000	-6.38	20250108	139700	16.61	20250203	305500	-46.68	20240717	139700	16.61	20250203	1.26	N	011070	5000	1183 억	5623272	N	N	232	N	N
4	20250228	140303	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163600	-4400	5	-2.62	28245776800	171705	54.64	165600	168300	161600	218000	117600	168000	164499.43	23.76	0	-37826	174666	171332	166166	162832	157666	173000	164500	1183	50000	5000	120960	100	1	23667107	38719	6.85	0.82	12	0.73	23881.00	199217.00	305500	20240717	-46.45	139700	20250203	17.11	174000	-5.98	20250108	139700	17.11	20250203	305500	-46.45	20240717	139700	17.11	20250203	1.26	N	011070	5000	1183 억	5623272	N	N	232	N	N
5	20250228	130303	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162300	-5700	5	-3.39	24445518200	148340	47.21	165600	168300	162200	218000	117600	168000	164791.35	23.76	0	-27788	174666	171332	166166	162832	157666	173000	164500	1183	50000	5000	120960	100	1	23667107	38412	6.80	0.81	12	0.63	23881.00	199217.00	305500	20240717	-46.87	139700	20250203	16.18	174000	-6.72	20250108	139700	16.18	20250203	305500	-46.87	20240717	139700	16.18	20250203	1.26	N	011070	5000	1183 억	5623272	N	N	232	N	N
6	20250228	120301	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163400	-4600	5	-2.74	20782551500	125824	40.04	165600	168300	162600	218000	117600	168000	165169.01	23.76	0	-20195	174666	171332	166166	162832	157666	173000	164500	1183	50000	5000	120960	100	1	23667107	38672	6.84	0.82	12	0.53	23881.00	199217.00	305500	20240717	-46.51	139700	20250203	16.96	174000	-6.09	20250108	139700	16.96	20250203	305500	-46.51	20240717	139700	16.96	20250203	1.26	N	011070	5000	1183 억	5623272	N	N	232	N	N
7	20250228	110301	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164100	-3900	5	-2.32	15894891800	95886	30.51	165600	168300	163800	218000	117600	168000	165765.96	23.76	0	-13882	174666	171332	166166	162832	157666	173000	164500	1183	50000	5000	120960	100	1	23667107	38838	6.87	0.82	12	0.41	23881.00	199217.00	305500	20240717	-46.28	139700	20250203	17.47	174000	-5.69	20250108	139700	17.47	20250203	305500	-46.28	20240717	139700	17.47	20250203	1.26	N	011070	5000	1183 억	5623272	N	N	232	N	N
8	20250228	100301	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165900	-2100	5	-1.25	9945117800	59754	19.02	165600	168300	164300	218000	117600	168000	166431.33	23.76	0	-1974	174666	171332	166166	162832	157666	173000	164500	1183	50000	5000	120960	100	1	23667107	39264	6.95	0.83	12	0.25	23881.00	199217.00	305500	20240717	-45.70	139700	20250203	18.75	174000	-4.66	20250108	139700	18.75	20250203	305500	-45.70	20240717	139700	18.75	20250203	1.26	N	011070	5000	1183 억	5623272	N	N	232	N	N
9	20250228	090302	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165400	-2600	5	-1.55	1419609500	8603	2.74	165600	165800	164300	218000	117600	168000	164972.84	23.76	0	-931	174666	171332	166166	162832	157666	173000	164500	1183	50000	5000	120960	100	1	23667107	39145	6.93	0.83	12	0.04	23881.00	199217.00	305500	20240717	-45.86	139700	20250203	18.40	174000	-4.94	20250108	139700	18.40	20250203	305500	-45.86	20240717	139700	18.40	20250203	1.26	N	011070	5000	1183 억	5623272	N	N	232	N	N
10	20250227	160301	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	168000	6400	2	3.96	52178749600	312537	253.57	162200	169500	161000	210000	113200	161600	166952.41	23.78	0	2381	164533	163066	160633	159166	156733	163800	159900	1183	48400	5000	116350	100	1	23667107	39761	7.03	0.84	12	1.32	23881.00	199217.00	305500	20240717	-45.01	139700	20250203	20.26	174000	-3.45	20250108	139700	20.26	20250203	305500	-45.01	20240717	139700	20.26	20250203	1.23	N	011070	5000	1183 억	5628194	N	N	232	N	N
11	20250227	150259	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	168000	6400	2	3.96	49244293400	295063	239.39	162200	169500	161000	210000	113200	161600	166895.06	23.78	0	3414	164533	163066	160633	159166	156733	163800	159900	1183	48400	5000	116350	100	1	23667107	39761	7.03	0.84	12	1.25	23881.00	199217.00	305500	20240717	-45.01	139700	20250203	20.26	174000	-3.45	20250108	139700	20.26	20250203	305500	-45.01	20240717	139700	20.26	20250203	1.23	N	011070	5000	1183 억	5628194	N	N	574	N	N
12	20250227	140300	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	167600	6000	2	3.71	44210845100	265092	215.07	162200	169500	161000	210000	113200	161600	166776.45	23.78	0	12583	164533	163066	160633	159166	156733	163800	159900	1183	48400	5000	116350	100	1	23667107	39666	7.02	0.84	12	1.12	23881.00	199217.00	305500	20240717	-45.14	139700	20250203	19.97	174000	-3.68	20250108	139700	19.97	20250203	305500	-45.14	20240717	139700	19.97	20250203	1.23	N	011070	5000	1183 억	5628194	N	N	574	N	N
13	20250227	130259	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	168200	6600	2	4.08	39397499900	236376	191.78	162200	169500	161000	210000	113200	161600	166674.09	23.78	0	23093	164533	163066	160633	159166	156733	163800	159900	1183	48400	5000	116350	100	1	23667107	39808	7.04	0.84	12	1.00	23881.00	199217.00	305500	20240717	-44.94	139700	20250203	20.40	174000	-3.33	20250108	139700	20.40	20250203	305500	-44.94	20240717	139700	20.40	20250203	1.23	N	011070	5000	1183 억	5628194	N	N	574	N	N
14	20250227	120259	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	168500	6900	2	4.27	34656116700	208251	168.96	162200	169500	161000	210000	113200	161600	166416.28	23.78	0	21638	164533	163066	160633	159166	156733	163800	159900	1183	48400	5000	116350	100	1	23667107	39879	7.06	0.85	12	0.88	23881.00	199217.00	305500	20240717	-44.84	139700	20250203	20.62	174000	-3.16	20250108	139700	20.62	20250203	305500	-44.84	20240717	139700	20.62	20250203	1.23	N	011070	5000	1183 억	5628194	N	N	574	N	N
15	20250227	110302	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	167500	5900	2	3.65	29759184600	179020	145.24	162200	169500	161000	210000	113200	161600	166235.15	23.78	0	23344	164533	163066	160633	159166	156733	163800	159900	1183	48400	5000	116350	100	1	23667107	39642	7.01	0.84	12	0.76	23881.00	199217.00	305500	20240717	-45.17	139700	20250203	19.90	174000	-3.74	20250108	139700	19.90	20250203	305500	-45.17	20240717	139700	19.90	20250203	1.23	N	011070	5000	1183 억	5628194	N	N	574	N	N
16	20250227	100310	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	167300	5700	2	3.53	17917542500	108536	88.06	162200	168300	161000	210000	113200	161600	165085.47	23.78	0	20504	164533	163066	160633	159166	156733	163800	159900	1183	48400	5000	116350	100	1	23667107	39595	7.01	0.84	12	0.46	23881.00	199217.00	305500	20240717	-45.24	139700	20250203	19.76	174000	-3.85	20250108	139700	19.76	20250203	305500	-45.24	20240717	139700	19.76	20250203	1.23	N	011070	5000	1183 억	5628194	N	N	574	N	N
17	20250227	090308	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162500	900	2	0.56	1503210900	9277	7.53	162200	162900	161000	210000	113200	161600	162038.68	23.78	0	-2330	164533	163066	160633	159166	156733	163800	159900	1183	48400	5000	116350	100	1	23667107	38459	6.80	0.82	12	0.04	23881.00	199217.00	305500	20240717	-46.81	139700	20250203	16.32	174000	-6.61	20250108	139700	16.32	20250203	305500	-46.81	20240717	139700	16.32	20250203	1.23	N	011070	5000	1183 억	5628194	N	N	574	N	N
18	20250226	160259	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161600	1300	2	0.81	19683205200	122593	69.02	160100	162100	158200	208000	112300	160300	160557.18	23.75	0	10108	167633	163966	162033	158366	156433	163000	157400	1183	47700	5000	115410	100	1	23667107	38246	6.77	0.81	12	0.52	23881.00	199217.00	305500	20240717	-47.10	139700	20250203	15.68	174000	-7.13	20250108	139700	15.68	20250203	305500	-47.10	20240717	139700	15.68	20250203	1.20	N	011070	5000	1183 억	5621383	N	N	574	N	N
19	20250226	150300	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161800	1500	2	0.94	17601729700	109723	61.78	160100	162100	158200	208000	112300	160300	160419.76	23.75	0	9729	167633	163966	162033	158366	156433	163000	157400	1183	47700	5000	115410	100	1	23667107	38293	6.78	0.81	12	0.46	23881.00	199217.00	305500	20240717	-47.04	139700	20250203	15.82	174000	-7.01	20250108	139700	15.82	20250203	305500	-47.04	20240717	139700	15.82	20250203	1.20	N	011070	5000	1183 억	5621383	N	N	441	N	N
20	20250226	140300	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161100	800	2	0.50	15482272900	96582	54.38	160100	162100	158200	208000	112300	160300	160301.85	23.75	0	5904	167633	163966	162033	158366	156433	163000	157400	1183	47700	5000	115410	100	1	23667107	38128	6.75	0.81	12	0.41	23881.00	199217.00	305500	20240717	-47.27	139700	20250203	15.32	174000	-7.41	20250108	139700	15.32	20250203	305500	-47.27	20240717	139700	15.32	20250203	1.20	N	011070	5000	1183 억	5621383	N	N	441	N	N
21	20250226	130301	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161000	700	2	0.44	14012901700	87455	49.24	160100	162100	158200	208000	112300	160300	160229.80	23.75	0	3956	167633	163966	162033	158366	156433	163000	157400	1183	47700	5000	115410	100	1	23667107	38104	6.74	0.81	12	0.37	23881.00	199217.00	305500	20240717	-47.30	139700	20250203	15.25	174000	-7.47	20250108	139700	15.25	20250203	305500	-47.30	20240717	139700	15.25	20250203	1.20	N	011070	5000	1183 억	5621383	N	N	441	N	N
22	20250226	120301	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160400	100	2	0.06	12047056900	75215	42.35	160100	162100	158200	208000	112300	160300	160168.17	23.75	0	1228	167633	163966	162033	158366	156433	163000	157400	1183	47700	5000	115410	100	1	23667107	37962	6.72	0.81	12	0.32	23881.00	199217.00	305500	20240717	-47.50	139700	20250203	14.82	174000	-7.82	20250108	139700	14.82	20250203	305500	-47.50	20240717	139700	14.82	20250203	1.20	N	011070	5000	1183 억	5621383	N	N	441	N	N
23	20250226	110259	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161300	1000	2	0.62	10316903600	64460	36.29	160100	162100	158200	208000	112300	160300	160051.01	23.75	0	524	167633	163966	162033	158366	156433	163000	157400	1183	47700	5000	115410	100	1	23667107	38175	6.75	0.81	12	0.27	23881.00	199217.00	305500	20240717	-47.20	139700	20250203	15.46	174000	-7.30	20250108	139700	15.46	20250203	305500	-47.20	20240717	139700	15.46	20250203	1.20	N	011070	5000	1183 억	5621383	N	N	441	N	N
24	20250226	100259	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161100	800	2	0.50	7895964600	49436	27.83	160100	162100	158200	208000	112300	160300	159720.22	23.75	0	-2249	167633	163966	162033	158366	156433	163000	157400	1183	47700	5000	115410	100	1	23667107	38128	6.75	0.81	12	0.21	23881.00	199217.00	305500	20240717	-47.27	139700	20250203	15.32	174000	-7.41	20250108	139700	15.32	20250203	305500	-47.27	20240717	139700	15.32	20250203	1.20	N	011070	5000	1183 억	5621383	N	N	441	N	N
25	20250226	090302	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	159200	-1100	5	-0.69	710998100	4461	2.51	160100	160100	158500	208000	112300	160300	159367.92	23.75	0	-494	167633	163966	162033	158366	156433	163000	157400	1183	47700	5000	115410	100	1	23667107	37678	6.67	0.80	12	0.02	23881.00	199217.00	305500	20240717	-47.89	139700	20250203	13.96	174000	-8.51	20250108	139700	13.96	20250203	305500	-47.89	20240717	139700	13.96	20250203	1.20	N	011070	5000	1183 억	5621383	N	N	441	N	N
26	20250225	160259	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160300	-3700	5	-2.26	28563215800	175631	168.47	162900	165700	160100	213000	114800	164000	162634.79	23.89	0	-30003	166200	165100	162900	161800	159600	165650	162350	1183	49000	5000	118080	100	1	23667107	37938	6.71	0.80	12	0.74	23881.00	199217.00	305500	20240717	-47.53	139700	20250203	14.75	174000	-7.87	20250108	139700	14.75	20250203	305500	-47.53	20240717	139700	14.75	20250203	1.16	N	011070	5000	1183 억	5653153	N	N	441	N	N
27	20250225	150259	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	160600	-3400	5	-2.07	25769241900	158210	151.76	162900	165700	160100	213000	114800	164000	162879.49	23.89	0	-27708	166200	165100	162900	161800	159600	165650	162350	1183	49000	5000	118080	100	1	23667107	38009	6.73	0.81	12	0.67	23881.00	199217.00	305500	20240717	-47.43	139700	20250203	14.96	174000	-7.70	20250108	139700	14.96	20250203	305500	-47.43	20240717	139700	14.96	20250203	1.16	N	011070	5000	1183 억	5653153	N	N	222	N	N
28	20250225	140258	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161900	-2100	5	-1.28	19203422300	117352	112.57	162900	165700	161700	213000	114800	164000	163639.29	23.89	0	-15373	166200	165100	162900	161800	159600	165650	162350	1183	49000	5000	118080	100	1	23667107	38317	6.78	0.81	12	0.50	23881.00	199217.00	305500	20240717	-47.00	139700	20250203	15.89	174000	-6.95	20250108	139700	15.89	20250203	305500	-47.00	20240717	139700	15.89	20250203	1.16	N	011070	5000	1183 억	5653153	N	N	222	N	N
29	20250225	130259	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162600	-1400	5	-0.85	16627025300	101465	97.33	162900	165700	161700	213000	114800	164000	163869.48	23.89	0	-10374	166200	165100	162900	161800	159600	165650	162350	1183	49000	5000	118080	100	1	23667107	38483	6.81	0.82	12	0.43	23881.00	199217.00	305500	20240717	-46.78	139700	20250203	16.39	174000	-6.55	20250108	139700	16.39	20250203	305500	-46.78	20240717	139700	16.39	20250203	1.16	N	011070	5000	1183 억	5653153	N	N	222	N	N
30	20250225	120258	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162900	-1100	5	-0.67	13767164900	83848	80.43	162900	165700	161700	213000	114800	164000	164192.09	23.89	0	-4876	166200	165100	162900	161800	159600	165650	162350	1183	49000	5000	118080	100	1	23667107	38554	6.82	0.82	12	0.35	23881.00	199217.00	305500	20240717	-46.68	139700	20250203	16.61	174000	-6.38	20250108	139700	16.61	20250203	305500	-46.68	20240717	139700	16.61	20250203	1.16	N	011070	5000	1183 억	5653153	N	N	222	N	N
31	20250225	110259	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162800	-1200	5	-0.73	11417442200	69438	66.61	162900	165700	161700	213000	114800	164000	164426.85	23.89	0	-1419	166200	165100	162900	161800	159600	165650	162350	1183	49000	5000	118080	100	1	23667107	38530	6.82	0.82	12	0.29	23881.00	199217.00	305500	20240717	-46.71	139700	20250203	16.54	174000	-6.44	20250108	139700	16.54	20250203	305500	-46.71	20240717	139700	16.54	20250203	1.16	N	011070	5000	1183 억	5653153	N	N	222	N	N
32	20250225	100257	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164600	600	2	0.37	5462303400	33243	31.89	162900	165500	161700	213000	114800	164000	164315.05	23.89	0	513	166200	165100	162900	161800	159600	165650	162350	1183	49000	5000	118080	100	1	23667107	38956	6.89	0.83	12	0.14	23881.00	199217.00	305500	20240717	-46.12	139700	20250203	17.82	174000	-5.40	20250108	139700	17.82	20250203	305500	-46.12	20240717	139700	17.82	20250203	1.16	N	011070	5000	1183 억	5653153	N	N	222	N	N
33	20250225	090259	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163000	-1000	5	-0.61	581585700	3575	3.43	162900	163400	161700	213000	114800	164000	162655.36	23.89	0	-593	166200	165100	162900	161800	159600	165650	162350	1183	49000	5000	118080	100	1	23667107	38577	6.83	0.82	12	0.02	23881.00	199217.00	305500	20240717	-46.64	139700	20250203	16.68	174000	-6.32	20250108	139700	16.68	20250203	305500	-46.64	20240717	139700	16.68	20250203	1.16	N	011070	5000	1183 억	5653153	N	N	222	N	N
34	20250224	160256	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164000	-1600	5	-0.97	16886839100	103575	83.53	163500	164000	160700	215000	116000	165600	163038.01	23.93	0	-1009	169666	167632	165566	163532	161466	166600	162500	1183	49400	5000	119230	100	1	23667107	38814	6.87	0.82	12	0.44	23881.00	199217.00	305500	20240717	-46.32	139700	20250203	17.39	174000	-5.75	20250108	139700	17.39	20250203	305500	-46.32	20240717	139700	17.39	20250203	1.18	N	011070	5000	1183 억	5664291	N	N	222	N	N
35	20250224	150257	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163700	-1900	5	-1.15	14939233500	91691	73.95	163500	164000	160700	215000	116000	165600	162930.18	23.93	0	-3739	169666	167632	165566	163532	161466	166600	162500	1183	49400	5000	119230	100	1	23667107	38743	6.85	0.82	12	0.39	23881.00	199217.00	305500	20240717	-46.42	139700	20250203	17.18	174000	-5.92	20250108	139700	17.18	20250203	305500	-46.42	20240717	139700	17.18	20250203	1.18	N	011070	5000	1183 억	5664291	N	N	179	N	N
36	20250224	140257	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163600	-2000	5	-1.21	12555666800	77132	62.21	163500	164000	160700	215000	116000	165600	162781.52	23.93	0	-3497	169666	167632	165566	163532	161466	166600	162500	1183	49400	5000	119230	100	1	23667107	38719	6.85	0.82	12	0.33	23881.00	199217.00	305500	20240717	-46.45	139700	20250203	17.11	174000	-5.98	20250108	139700	17.11	20250203	305500	-46.45	20240717	139700	17.11	20250203	1.18	N	011070	5000	1183 억	5664291	N	N	179	N	N
37	20250224	130256	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163000	-2600	5	-1.57	10593801600	65135	52.53	163500	163700	160700	215000	116000	165600	162643.72	23.93	0	-4862	169666	167632	165566	163532	161466	166600	162500	1183	49400	5000	119230	100	1	23667107	38577	6.83	0.82	12	0.28	23881.00	199217.00	305500	20240717	-46.64	139700	20250203	16.68	174000	-6.32	20250108	139700	16.68	20250203	305500	-46.64	20240717	139700	16.68	20250203	1.18	N	011070	5000	1183 억	5664291	N	N	179	N	N
38	20250224	120256	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162400	-3200	5	-1.93	8955862900	55074	44.42	163500	163700	160700	215000	116000	165600	162615.03	23.93	0	-4345	169666	167632	165566	163532	161466	166600	162500	1183	49400	5000	119230	100	1	23667107	38435	6.80	0.82	12	0.23	23881.00	199217.00	305500	20240717	-46.84	139700	20250203	16.25	174000	-6.67	20250108	139700	16.25	20250203	305500	-46.84	20240717	139700	16.25	20250203	1.18	N	011070	5000	1183 억	5664291	N	N	179	N	N
39	20250224	110256	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162900	-2700	5	-1.63	7561573300	46521	37.52	163500	163700	160700	215000	116000	165600	162541.01	23.93	0	-1708	169666	167632	165566	163532	161466	166600	162500	1183	49400	5000	119230	100	1	23667107	38554	6.82	0.82	12	0.20	23881.00	199217.00	305500	20240717	-46.68	139700	20250203	16.61	174000	-6.38	20250108	139700	16.61	20250203	305500	-46.68	20240717	139700	16.61	20250203	1.18	N	011070	5000	1183 억	5664291	N	N	179	N	N
40	20250224	100255	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162600	-3000	5	-1.81	6013780200	37023	29.86	163500	163600	160700	215000	116000	165600	162433.54	23.93	0	-989	169666	167632	165566	163532	161466	166600	162500	1183	49400	5000	119230	100	1	23667107	38483	6.81	0.82	12	0.16	23881.00	199217.00	305500	20240717	-46.78	139700	20250203	16.39	174000	-6.55	20250108	139700	16.39	20250203	305500	-46.78	20240717	139700	16.39	20250203	1.18	N	011070	5000	1183 억	5664291	N	N	179	N	N
41	20250224	090257	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162800	-2800	5	-1.69	653391600	4005	3.23	163500	163600	162700	215000	116000	165600	163143.36	23.93	0	-627	169666	167632	165566	163532	161466	166600	162500	1183	49400	5000	119230	100	1	23667107	38530	6.82	0.82	12	0.02	23881.00	199217.00	305500	20240717	-46.71	139700	20250203	16.54	174000	-6.44	20250108	139700	16.54	20250203	305500	-46.71	20240717	139700	16.54	20250203	1.18	N	011070	5000	1183 억	5664291	N	N	179	N	N
42	20250221	160255	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165600	-1400	5	-0.84	20196773000	122459	89.57	167000	167600	163500	217000	116900	167000	164926.55	23.96	0	5724	171400	169200	167100	164900	162800	168150	163850	1183	50000	5000	120240	100	1	23667107	39193	6.93	0.83	12	0.52	23881.00	199217.00	305500	20240717	-45.79	139700	20250203	18.54	174000	-4.83	20250108	139700	18.54	20250203	305500	-45.79	20240717	139700	18.54	20250203	1.25	N	011070	5000	1183 억	5671807	N	N	179	N	N
43	20250221	150257	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165700	-1300	5	-0.78	18470205100	112035	81.95	167000	167600	163500	217000	116900	167000	164861.01	23.96	0	1958	171400	169200	167100	164900	162800	168150	163850	1183	50000	5000	120240	100	1	23667107	39216	6.94	0.83	12	0.47	23881.00	199217.00	305500	20240717	-45.76	139700	20250203	18.61	174000	-4.77	20250108	139700	18.61	20250203	305500	-45.76	20240717	139700	18.61	20250203	1.25	N	011070	5000	1183 억	5671807	N	N	369	N	N
44	20250221	140255	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164900	-2100	5	-1.26	15644024100	94954	69.45	167000	167600	163500	217000	116900	167000	164753.69	23.96	0	-3657	171400	169200	167100	164900	162800	168150	163850	1183	50000	5000	120240	100	1	23667107	39027	6.91	0.83	12	0.40	23881.00	199217.00	305500	20240717	-46.02	139700	20250203	18.04	174000	-5.23	20250108	139700	18.04	20250203	305500	-46.02	20240717	139700	18.04	20250203	1.25	N	011070	5000	1183 억	5671807	N	N	369	N	N
45	20250221	130255	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165000	-2000	5	-1.20	13459471700	81716	59.77	167000	167600	163500	217000	116900	167000	164710.33	23.96	0	-7770	171400	169200	167100	164900	162800	168150	163850	1183	50000	5000	120240	100	1	23667107	39051	6.91	0.83	12	0.35	23881.00	199217.00	305500	20240717	-45.99	139700	20250203	18.11	174000	-5.17	20250108	139700	18.11	20250203	305500	-45.99	20240717	139700	18.11	20250203	1.25	N	011070	5000	1183 억	5671807	N	N	369	N	N
46	20250221	120256	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164900	-2100	5	-1.26	11896765100	72257	52.85	167000	167600	163500	217000	116900	167000	164645.12	23.96	0	-9499	171400	169200	167100	164900	162800	168150	163850	1183	50000	5000	120240	100	1	23667107	39027	6.91	0.83	12	0.31	23881.00	199217.00	305500	20240717	-46.02	139700	20250203	18.04	174000	-5.23	20250108	139700	18.04	20250203	305500	-46.02	20240717	139700	18.04	20250203	1.25	N	011070	5000	1183 억	5671807	N	N	369	N	N
47	20250221	110255	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164400	-2600	5	-1.56	10248484000	62216	45.51	167000	167600	163500	217000	116900	167000	164724.21	23.96	0	-8992	171400	169200	167100	164900	162800	168150	163850	1183	50000	5000	120240	100	1	23667107	38909	6.88	0.83	12	0.26	23881.00	199217.00	305500	20240717	-46.19	139700	20250203	17.68	174000	-5.52	20250108	139700	17.68	20250203	305500	-46.19	20240717	139700	17.68	20250203	1.25	N	011070	5000	1183 억	5671807	N	N	369	N	N
48	20250221	100255	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164600	-2400	5	-1.44	6242588500	37792	27.64	167000	167600	164000	217000	116900	167000	165182.76	23.96	0	-2037	171400	169200	167100	164900	162800	168150	163850	1183	50000	5000	120240	100	1	23667107	38956	6.89	0.83	12	0.16	23881.00	199217.00	305500	20240717	-46.12	139700	20250203	17.82	174000	-5.40	20250108	139700	17.82	20250203	305500	-46.12	20240717	139700	17.82	20250203	1.25	N	011070	5000	1183 억	5671807	N	N	369	N	N
49	20250221	090256	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165700	-1300	5	-0.78	754012600	4536	3.32	167000	167600	165500	217000	116900	167000	166228.36	23.96	0	-1121	171400	169200	167100	164900	162800	168150	163850	1183	50000	5000	120240	100	1	23667107	39216	6.94	0.83	12	0.02	23881.00	199217.00	305500	20240717	-45.76	139700	20250203	18.61	174000	-4.77	20250108	139700	18.61	20250203	305500	-45.76	20240717	139700	18.61	20250203	1.25	N	011070	5000	1183 억	5671807	N	N	369	N	N
50	20250220	160254	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	167000	-1000	5	-0.60	22791023900	136175	62.75	168600	169300	165000	218000	117600	168000	167366.17	23.97	0	622	172000	170000	167400	165400	162800	171000	166400	1183	50000	5000	120960	100	1	23667107	39524	6.99	0.84	12	0.58	23881.00	199217.00	305500	20240717	-45.34	139700	20250203	19.54	174000	-4.02	20250108	139700	19.54	20250203	305500	-45.34	20240717	139700	19.54	20250203	1.29	N	011070	5000	1183 억	5672712	N	N	367	N	N
51	20250220	150255	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	166700	-1300	5	-0.77	21129655700	126212	58.16	168600	169300	165000	218000	117600	168000	167414.00	23.97	0	-413	172000	170000	167400	165400	162800	171000	166400	1183	50000	5000	120960	100	1	23667107	39453	6.98	0.84	12	0.53	23881.00	199217.00	305500	20240717	-45.43	139700	20250203	19.33	174000	-4.20	20250108	139700	19.33	20250203	305500	-45.43	20240717	139700	19.33	20250203	1.29	N	011070	5000	1183 억	5672712	N	N	372	N	N
52	20250220	140256	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	166700	-1300	5	-0.77	19610505100	117103	53.97	168600	169300	165000	218000	117600	168000	167463.73	23.97	0	-323	172000	170000	167400	165400	162800	171000	166400	1183	50000	5000	120960	100	1	23667107	39453	6.98	0.84	12	0.49	23881.00	199217.00	305500	20240717	-45.43	139700	20250203	19.33	174000	-4.20	20250108	139700	19.33	20250203	305500	-45.43	20240717	139700	19.33	20250203	1.29	N	011070	5000	1183 억	5672712	N	N	372	N	N
53	20250220	130254	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	167300	-700	5	-0.42	17732551400	105848	48.78	168600	169300	165000	218000	117600	168000	167528.45	23.97	0	-135	172000	170000	167400	165400	162800	171000	166400	1183	50000	5000	120960	100	1	23667107	39595	7.01	0.84	12	0.45	23881.00	199217.00	305500	20240717	-45.24	139700	20250203	19.76	174000	-3.85	20250108	139700	19.76	20250203	305500	-45.24	20240717	139700	19.76	20250203	1.29	N	011070	5000	1183 억	5672712	N	N	372	N	N
54	20250220	120254	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	168300	300	2	0.18	16178556600	96585	44.51	168600	169300	165000	218000	117600	168000	167505.89	23.97	0	52	172000	170000	167400	165400	162800	171000	166400	1183	50000	5000	120960	100	1	23667107	39832	7.05	0.84	12	0.41	23881.00	199217.00	305500	20240717	-44.91	139700	20250203	20.47	174000	-3.28	20250108	139700	20.47	20250203	305500	-44.91	20240717	139700	20.47	20250203	1.29	N	011070	5000	1183 억	5672712	N	N	372	N	N
55	20250220	110254	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	168800	800	2	0.48	13407245700	80152	36.94	168600	169300	165000	218000	117600	168000	167272.75	23.97	0	-2332	172000	170000	167400	165400	162800	171000	166400	1183	50000	5000	120960	100	1	23667107	39950	7.07	0.85	12	0.34	23881.00	199217.00	305500	20240717	-44.75	139700	20250203	20.83	174000	-2.99	20250108	139700	20.83	20250203	305500	-44.75	20240717	139700	20.83	20250203	1.29	N	011070	5000	1183 억	5672712	N	N	372	N	N
56	20250220	100253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165500	-2500	5	-1.49	9088970800	54284	25.02	168600	169300	165300	218000	117600	168000	167433.70	23.97	0	-4777	172000	170000	167400	165400	162800	171000	166400	1183	50000	5000	120960	100	1	23667107	39169	6.93	0.83	12	0.23	23881.00	199217.00	305500	20240717	-45.83	139700	20250203	18.47	174000	-4.89	20250108	139700	18.47	20250203	305500	-45.83	20240717	139700	18.47	20250203	1.29	N	011070	5000	1183 억	5672712	N	N	372	N	N
57	20250220	090255	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	167300	-700	5	-0.42	1273117100	7606	3.51	168600	168600	165900	218000	117600	168000	167383.26	23.97	0	-2521	172000	170000	167400	165400	162800	171000	166400	1183	50000	5000	120960	100	1	23667107	39595	7.01	0.84	12	0.03	23881.00	199217.00	305500	20240717	-45.24	139700	20250203	19.76	174000	-3.85	20250108	139700	19.76	20250203	305500	-45.24	20240717	139700	19.76	20250203	1.29	N	011070	5000	1183 억	5672712	N	N	372	N	N
58	20250219	160253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	168000	3000	2	1.82	36178419200	215463	139.39	165000	169400	164800	214500	115500	165000	167910.08	23.84	0	21966	168733	166866	164733	162866	160733	165800	161800	1183	49500	5000	118800	100	1	23667107	39761	7.03	0.84	12	0.91	23881.00	199217.00	305500	20240717	-45.01	139700	20250203	20.26	174000	-3.45	20250108	139700	20.26	20250203	305500	-45.01	20240717	139700	20.26	20250203	1.29	N	011070	5000	1183 억	5642269	N	N	370	N	N
59	20250219	150255	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	168200	3200	2	1.94	33933358300	202103	130.75	165000	169400	164800	214500	115500	165000	167901.31	23.84	0	21898	168733	166866	164733	162866	160733	165800	161800	1183	49500	5000	118800	100	1	23667107	39808	7.04	0.84	12	0.85	23881.00	199217.00	305500	20240717	-44.94	139700	20250203	20.40	174000	-3.33	20250108	139700	20.40	20250203	305500	-44.94	20240717	139700	20.40	20250203	1.29	N	011070	5000	1183 억	5642269	N	N	187	N	N
60	20250219	140253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	167700	2700	2	1.64	28440071300	169489	109.65	165000	169400	164800	214500	115500	165000	167798.92	23.84	0	15643	168733	166866	164733	162866	160733	165800	161800	1183	49500	5000	118800	100	1	23667107	39690	7.02	0.84	12	0.72	23881.00	199217.00	305500	20240717	-45.11	139700	20250203	20.04	174000	-3.62	20250108	139700	20.04	20250203	305500	-45.11	20240717	139700	20.04	20250203	1.29	N	011070	5000	1183 억	5642269	N	N	187	N	N
61	20250219	130253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	167700	2700	2	1.64	25247443000	150455	97.34	165000	169400	164800	214500	115500	165000	167807.27	23.84	0	13611	168733	166866	164733	162866	160733	165800	161800	1183	49500	5000	118800	100	1	23667107	39690	7.02	0.84	12	0.64	23881.00	199217.00	305500	20240717	-45.11	139700	20250203	20.04	174000	-3.62	20250108	139700	20.04	20250203	305500	-45.11	20240717	139700	20.04	20250203	1.29	N	011070	5000	1183 억	5642269	N	N	187	N	N
62	20250219	120253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	167800	2800	2	1.70	23222096700	138390	89.53	165000	169400	164800	214500	115500	165000	167801.84	23.84	0	15181	168733	166866	164733	162866	160733	165800	161800	1183	49500	5000	118800	100	1	23667107	39713	7.03	0.84	12	0.58	23881.00	199217.00	305500	20240717	-45.07	139700	20250203	20.11	174000	-3.56	20250108	139700	20.11	20250203	305500	-45.07	20240717	139700	20.11	20250203	1.29	N	011070	5000	1183 억	5642269	N	N	187	N	N
63	20250219	110254	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	168400	3400	2	2.06	19606873800	116852	75.60	165000	169400	164800	214500	115500	165000	167792.37	23.84	0	19968	168733	166866	164733	162866	160733	165800	161800	1183	49500	5000	118800	100	1	23667107	39855	7.05	0.85	12	0.49	23881.00	199217.00	305500	20240717	-44.88	139700	20250203	20.54	174000	-3.22	20250108	139700	20.54	20250203	305500	-44.88	20240717	139700	20.54	20250203	1.29	N	011070	5000	1183 억	5642269	N	N	187	N	N
64	20250219	100253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	167300	2300	2	1.39	10366770700	61958	40.08	165000	168900	164800	214500	115500	165000	167319.32	23.84	0	11326	168733	166866	164733	162866	160733	165800	161800	1183	49500	5000	118800	100	1	23667107	39595	7.01	0.84	12	0.26	23881.00	199217.00	305500	20240717	-45.24	139700	20250203	19.76	174000	-3.85	20250108	139700	19.76	20250203	305500	-45.24	20240717	139700	19.76	20250203	1.29	N	011070	5000	1183 억	5642269	N	N	187	N	N
65	20250219	090254	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165600	600	2	0.36	379327000	2297	1.49	165000	165700	164800	214500	115500	165000	165140.18	23.84	0	-350	168733	166866	164733	162866	160733	165800	161800	1183	49500	5000	118800	100	1	23667107	39193	6.93	0.83	12	0.01	23881.00	199217.00	305500	20240717	-45.79	139700	20250203	18.54	174000	-4.83	20250108	139700	18.54	20250203	305500	-45.79	20240717	139700	18.54	20250203	1.29	N	011070	5000	1183 억	5642269	N	N	187	N	N
66	20250218	160252	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165000	900	2	0.55	25316207300	153650	122.59	165400	166600	162600	213000	114900	164100	164765.25	23.75	0	17042	170033	167066	165433	162466	160833	166250	161650	1183	48900	5000	118150	100	1	23667107	39051	6.91	0.83	12	0.65	23881.00	199217.00	305500	20240717	-45.99	139700	20250203	18.11	174000	-5.17	20250108	139700	18.11	20250203	305500	-45.99	20240717	139700	18.11	20250203	1.28	N	011070	5000	1183 억	5621305	N	N	187	N	N
67	20250218	150253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165000	900	2	0.55	22832995900	138595	110.58	165400	166600	162600	213000	114900	164100	164746.17	23.75	0	17004	170033	167066	165433	162466	160833	166250	161650	1183	48900	5000	118150	100	1	23667107	39051	6.91	0.83	12	0.59	23881.00	199217.00	305500	20240717	-45.99	139700	20250203	18.11	174000	-5.17	20250108	139700	18.11	20250203	305500	-45.99	20240717	139700	18.11	20250203	1.28	N	011070	5000	1183 억	5621305	N	N	307	N	N
68	20250218	140253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164800	700	2	0.43	20271648300	123066	98.19	165400	166600	162600	213000	114900	164100	164721.76	23.75	0	15764	170033	167066	165433	162466	160833	166250	161650	1183	48900	5000	118150	100	1	23667107	39003	6.90	0.83	12	0.52	23881.00	199217.00	305500	20240717	-46.06	139700	20250203	17.97	174000	-5.29	20250108	139700	17.97	20250203	305500	-46.06	20240717	139700	17.97	20250203	1.28	N	011070	5000	1183 억	5621305	N	N	307	N	N
69	20250218	130252	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165200	1100	2	0.67	14405840500	87665	69.94	165400	165500	162600	213000	114900	164100	164328.30	23.75	0	9026	170033	167066	165433	162466	160833	166250	161650	1183	48900	5000	118150	100	1	23667107	39098	6.92	0.83	12	0.37	23881.00	199217.00	305500	20240717	-45.92	139700	20250203	18.25	174000	-5.06	20250108	139700	18.25	20250203	305500	-45.92	20240717	139700	18.25	20250203	1.28	N	011070	5000	1183 억	5621305	N	N	307	N	N
70	20250218	120253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164600	500	2	0.30	12399003800	75463	60.21	165400	165500	162600	213000	114900	164100	164305.74	23.75	0	8189	170033	167066	165433	162466	160833	166250	161650	1183	48900	5000	118150	100	1	23667107	38956	6.89	0.83	12	0.32	23881.00	199217.00	305500	20240717	-46.12	139700	20250203	17.82	174000	-5.40	20250108	139700	17.82	20250203	305500	-46.12	20240717	139700	17.82	20250203	1.28	N	011070	5000	1183 억	5621305	N	N	307	N	N
71	20250218	110253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163600	-500	5	-0.30	8876718100	54056	43.13	165400	165500	162600	213000	114900	164100	164213.37	23.75	0	2143	170033	167066	165433	162466	160833	166250	161650	1183	48900	5000	118150	100	1	23667107	38719	6.85	0.82	12	0.23	23881.00	199217.00	305500	20240717	-46.45	139700	20250203	17.11	174000	-5.98	20250108	139700	17.11	20250203	305500	-46.45	20240717	139700	17.11	20250203	1.28	N	011070	5000	1183 억	5621305	N	N	307	N	N
72	20250218	100253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164200	100	2	0.06	6702700400	40801	32.55	165400	165500	162600	213000	114900	164100	164277.85	23.75	0	3180	170033	167066	165433	162466	160833	166250	161650	1183	48900	5000	118150	100	1	23667107	38861	6.88	0.82	12	0.17	23881.00	199217.00	305500	20240717	-46.25	139700	20250203	17.54	174000	-5.63	20250108	139700	17.54	20250203	305500	-46.25	20240717	139700	17.54	20250203	1.28	N	011070	5000	1183 억	5621305	N	N	307	N	N
73	20250218	090253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164200	100	2	0.06	511687100	3106	2.48	165400	165500	164100	213000	114900	164100	164741.50	23.75	0	-1080	170033	167066	165433	162466	160833	166250	161650	1183	48900	5000	118150	100	1	23667107	38861	6.88	0.82	12	0.01	23881.00	199217.00	305500	20240717	-46.25	139700	20250203	17.54	174000	-5.63	20250108	139700	17.54	20250203	305500	-46.25	20240717	139700	17.54	20250203	1.28	N	011070	5000	1183 억	5621305	N	N	307	N	N
74	20250217	160252	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164100	500	2	0.31	20574571200	124511	87.10	165200	168400	163800	212500	114600	163600	165243.60	23.66	0	10574	166333	164966	163833	162466	161333	165650	163150	1183	48900	5000	117790	100	1	23667107	38838	6.87	0.82	12	0.53	23881.00	199217.00	305500	20240717	-46.28	139700	20250203	17.47	174000	-5.69	20250108	139700	17.47	20250203	305500	-46.28	20240717	139700	17.47	20250203	1.30	N	011070	5000	1183 억	5600529	N	N	307	N	N
75	20250217	150252	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164100	500	2	0.31	19250767900	116442	81.45	165200	168400	164000	212500	114600	163600	165324.97	23.66	0	9488	166333	164966	163833	162466	161333	165650	163150	1183	48900	5000	117790	100	1	23667107	38838	6.87	0.82	12	0.49	23881.00	199217.00	305500	20240717	-46.28	139700	20250203	17.47	174000	-5.69	20250108	139700	17.47	20250203	305500	-46.28	20240717	139700	17.47	20250203	1.30	N	011070	5000	1183 억	5600529	N	N	710	N	N
76	20250217	140252	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164200	600	2	0.37	17360111800	104929	73.40	165200	168400	164100	212500	114600	163600	165446.29	23.66	0	10545	166333	164966	163833	162466	161333	165650	163150	1183	48900	5000	117790	100	1	23667107	38861	6.88	0.82	12	0.44	23881.00	199217.00	305500	20240717	-46.25	139700	20250203	17.54	174000	-5.63	20250108	139700	17.54	20250203	305500	-46.25	20240717	139700	17.54	20250203	1.30	N	011070	5000	1183 억	5600529	N	N	710	N	N
77	20250217	130253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164400	800	2	0.49	15708701600	94890	66.38	165200	168400	164100	212500	114600	163600	165546.46	23.66	0	9793	166333	164966	163833	162466	161333	165650	163150	1183	48900	5000	117790	100	1	23667107	38909	6.88	0.83	12	0.40	23881.00	199217.00	305500	20240717	-46.19	139700	20250203	17.68	174000	-5.52	20250108	139700	17.68	20250203	305500	-46.19	20240717	139700	17.68	20250203	1.30	N	011070	5000	1183 억	5600529	N	N	710	N	N
78	20250217	120253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164500	900	2	0.55	14337110200	86557	60.55	165200	168400	164100	212500	114600	163600	165637.81	23.66	0	9435	166333	164966	163833	162466	161333	165650	163150	1183	48900	5000	117790	100	1	23667107	38932	6.89	0.83	12	0.37	23881.00	199217.00	305500	20240717	-46.15	139700	20250203	17.75	174000	-5.46	20250108	139700	17.75	20250203	305500	-46.15	20240717	139700	17.75	20250203	1.30	N	011070	5000	1183 억	5600529	N	N	710	N	N
79	20250217	110253	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165400	1800	2	1.10	12368532200	74611	52.19	165200	168400	164100	212500	114600	163600	165773.60	23.66	0	10657	166333	164966	163833	162466	161333	165650	163150	1183	48900	5000	117790	100	1	23667107	39145	6.93	0.83	12	0.32	23881.00	199217.00	305500	20240717	-45.86	139700	20250203	18.40	174000	-4.94	20250108	139700	18.40	20250203	305500	-45.86	20240717	139700	18.40	20250203	1.30	N	011070	5000	1183 억	5600529	N	N	710	N	N
80	20250217	100252	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164400	800	2	0.49	9169021900	55235	38.64	165200	168400	164100	212500	114600	163600	166000.26	23.66	0	4890	166333	164966	163833	162466	161333	165650	163150	1183	48900	5000	117790	100	1	23667107	38909	6.88	0.83	12	0.23	23881.00	199217.00	305500	20240717	-46.19	139700	20250203	17.68	174000	-5.52	20250108	139700	17.68	20250203	305500	-46.19	20240717	139700	17.68	20250203	1.30	N	011070	5000	1183 억	5600529	N	N	710	N	N
81	20250217	090252	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	168200	4600	2	2.81	2475110600	14834	10.38	165200	168400	164800	212500	114600	163600	166854.11	23.66	0	8579	166333	164966	163833	162466	161333	165650	163150	1183	48900	5000	117790	100	1	23667107	39808	7.04	0.84	12	0.06	23881.00	199217.00	305500	20240717	-44.94	139700	20250203	20.40	174000	-3.33	20250108	139700	20.40	20250203	305500	-44.94	20240717	139700	20.40	20250203	1.30	N	011070	5000	1183 억	5600529	N	N	710	N	N
82	20250214	160251	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163600	100	2	0.06	23129849900	140923	56.74	163200	165200	162700	212500	114500	163500	164131.65	23.61	0	10604	167966	165732	163766	161532	159566	166850	162650	1183	49000	5000	117720	100	1	23667107	38719	6.85	0.82	12	0.60	23881.00	199217.00	305500	20240717	-46.45	139700	20250203	17.11	174000	-5.98	20250108	139700	17.11	20250203	305500	-46.45	20240717	139700	17.11	20250203	1.36	N	011070	5000	1183 억	5586644	N	N	710	N	N
83	20250214	150250	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162900	-600	5	-0.37	21044309600	128160	51.60	163200	165200	162700	212500	114500	163500	164203.51	23.61	0	9734	167966	165732	163766	161532	159566	166850	162650	1183	49000	5000	117720	100	1	23667107	38554	6.82	0.82	12	0.54	23881.00	199217.00	305500	20240717	-46.68	139700	20250203	16.61	174000	-6.38	20250108	139700	16.61	20250203	305500	-46.68	20240717	139700	16.61	20250203	1.36	N	011070	5000	1183 억	5586644	N	N	502	N	N
84	20250214	140251	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164000	500	2	0.31	17734076300	107898	43.44	163200	165200	163000	212500	114500	163500	164359.78	23.61	0	10930	167966	165732	163766	161532	159566	166850	162650	1183	49000	5000	117720	100	1	23667107	38814	6.87	0.82	12	0.46	23881.00	199217.00	305500	20240717	-46.32	139700	20250203	17.39	174000	-5.75	20250108	139700	17.39	20250203	305500	-46.32	20240717	139700	17.39	20250203	1.36	N	011070	5000	1183 억	5586644	N	N	502	N	N
85	20250214	130251	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164800	1300	2	0.80	15430619200	93887	37.80	163200	165200	163000	212500	114500	163500	164353.26	23.61	0	10980	167966	165732	163766	161532	159566	166850	162650	1183	49000	5000	117720	100	1	23667107	39003	6.90	0.83	12	0.40	23881.00	199217.00	305500	20240717	-46.06	139700	20250203	17.97	174000	-5.29	20250108	139700	17.97	20250203	305500	-46.06	20240717	139700	17.97	20250203	1.36	N	011070	5000	1183 억	5586644	N	N	502	N	N
86	20250214	120251	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164800	1300	2	0.80	13614231200	82859	33.36	163200	165200	163000	212500	114500	163500	164306.18	23.61	0	9351	167966	165732	163766	161532	159566	166850	162650	1183	49000	5000	117720	100	1	23667107	39003	6.90	0.83	12	0.35	23881.00	199217.00	305500	20240717	-46.06	139700	20250203	17.97	174000	-5.29	20250108	139700	17.97	20250203	305500	-46.06	20240717	139700	17.97	20250203	1.36	N	011070	5000	1183 억	5586644	N	N	502	N	N
87	20250214	110250	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163800	300	2	0.18	10317023300	62841	25.30	163200	165100	163000	212500	114500	163500	164176.82	23.61	0	5154	167966	165732	163766	161532	159566	166850	162650	1183	49000	5000	117720	100	1	23667107	38767	6.86	0.82	12	0.27	23881.00	199217.00	305500	20240717	-46.38	139700	20250203	17.25	174000	-5.86	20250108	139700	17.25	20250203	305500	-46.38	20240717	139700	17.25	20250203	1.36	N	011070	5000	1183 억	5586644	N	N	502	N	N
88	20250214	100251	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164800	1300	2	0.80	6094700600	37185	14.97	163200	164800	163000	212500	114500	163500	163902.32	23.61	0	1651	167966	165732	163766	161532	159566	166850	162650	1183	49000	5000	117720	100	1	23667107	39003	6.90	0.83	12	0.16	23881.00	199217.00	305500	20240717	-46.06	139700	20250203	17.97	174000	-5.29	20250108	139700	17.97	20250203	305500	-46.06	20240717	139700	17.97	20250203	1.36	N	011070	5000	1183 억	5586644	N	N	502	N	N
89	20250214	090251	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163900	400	2	0.24	563832400	3446	1.39	163200	164500	163200	212500	114500	163500	163620.01	23.61	0	-104	167966	165732	163766	161532	159566	166850	162650	1183	49000	5000	117720	100	1	23667107	38790	6.86	0.82	12	0.01	23881.00	199217.00	305500	20240717	-46.35	139700	20250203	17.32	174000	-5.80	20250108	139700	17.32	20250203	305500	-46.35	20240717	139700	17.32	20250203	1.36	N	011070	5000	1183 억	5586644	N	N	502	N	N
90	20250213	160249	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163500	-1300	5	-0.79	40452097800	247406	82.91	163200	166000	161800	214000	115400	164800	163504.92	23.69	-704	7831	170066	167432	164766	162132	159466	168750	163450	1183	49200	5000	118650	100	1	23667107	38696	6.85	0.82	12	1.05	23881.00	199217.00	305500	20240717	-46.48	139700	20250203	17.04	174000	-6.03	20250108	139700	17.04	20250203	305500	-46.48	20240717	139700	17.04	20250203	1.47	N	011070	5000	1183 억	5607584	N	N	501	N	N
91	20250213	150249	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164300	-500	5	-0.30	26310270800	160937	53.93	163200	166000	161800	214000	115400	164800	163481.80	23.69	-704	-9658	170066	167432	164766	162132	159466	168750	163450	1183	49200	5000	118650	100	1	23667107	38885	6.88	0.82	12	0.68	23881.00	199217.00	305500	20240717	-46.22	139700	20250203	17.61	174000	-5.57	20250108	139700	17.61	20250203	305500	-46.22	20240717	139700	17.61	20250203	1.47	N	011070	5000	1183 억	5607584	N	N	264	N	N
92	20250213	140249	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164700	-100	5	-0.06	23356596200	142931	47.90	163200	166000	161800	214000	115400	164800	163411.69	23.69	-704	-7961	170066	167432	164766	162132	159466	168750	163450	1183	49200	5000	118650	100	1	23667107	38980	6.90	0.83	12	0.60	23881.00	199217.00	305500	20240717	-46.09	139700	20250203	17.90	174000	-5.34	20250108	139700	17.90	20250203	305500	-46.09	20240717	139700	17.90	20250203	1.47	N	011070	5000	1183 억	5607584	N	N	264	N	N
93	20250213	130249	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163100	-1700	5	-1.03	18864565500	115442	38.69	163200	166000	161800	214000	115400	164800	163411.63	23.69	-704	-10956	170066	167432	164766	162132	159466	168750	163450	1183	49200	5000	118650	100	1	23667107	38601	6.83	0.82	12	0.49	23881.00	199217.00	305500	20240717	-46.61	139700	20250203	16.75	174000	-6.26	20250108	139700	16.75	20250203	305500	-46.61	20240717	139700	16.75	20250203	1.47	N	011070	5000	1183 억	5607584	N	N	264	N	N
94	20250213	120249	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163200	-1600	5	-0.97	17056710900	104368	34.98	163200	166000	161800	214000	115400	164800	163428.55	23.69	-704	-8446	170066	167432	164766	162132	159466	168750	163450	1183	49200	5000	118650	100	1	23667107	38625	6.83	0.82	12	0.44	23881.00	199217.00	305500	20240717	-46.58	139700	20250203	16.82	174000	-6.21	20250108	139700	16.82	20250203	305500	-46.58	20240717	139700	16.82	20250203	1.47	N	011070	5000	1183 억	5607584	N	N	264	N	N
95	20250213	110248	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	162100	-2700	5	-1.64	13983585000	85510	28.66	163200	166000	161800	214000	115400	164800	163531.58	23.69	-704	-6478	170066	167432	164766	162132	159466	168750	163450	1183	49200	5000	118650	100	1	23667107	38364	6.79	0.81	12	0.36	23881.00	199217.00	305500	20240717	-46.94	139700	20250203	16.03	174000	-6.84	20250108	139700	16.03	20250203	305500	-46.94	20240717	139700	16.03	20250203	1.47	N	011070	5000	1183 억	5607584	N	N	264	N	N
96	20250213	100250	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163300	-1500	5	-0.91	9596405900	58564	19.63	163200	166000	162200	214000	115400	164800	163861.86	23.69	-704	-897	170066	167432	164766	162132	159466	168750	163450	1183	49200	5000	118650	100	1	23667107	38648	6.84	0.82	12	0.25	23881.00	199217.00	305500	20240717	-46.55	139700	20250203	16.89	174000	-6.15	20250108	139700	16.89	20250203	305500	-46.55	20240717	139700	16.89	20250203	1.47	N	011070	5000	1183 억	5607584	N	N	264	N	N
97	20250213	090248	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164100	-700	5	-0.42	1342929500	8212	2.75	163200	164500	162800	214000	115400	164800	163532.57	23.69	-704	985	170066	167432	164766	162132	159466	168750	163450	1183	49200	5000	118650	100	1	23667107	38838	6.87	0.82	12	0.03	23881.00	199217.00	305500	20240717	-46.28	139700	20250203	17.47	174000	-5.69	20250108	139700	17.47	20250203	305500	-46.28	20240717	139700	17.47	20250203	1.47	N	011070	5000	1183 억	5607584	N	N	264	N	N
98	20250212	160248	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164800	3000	2	1.85	49005825600	297317	62.19	162600	167400	162100	210000	113300	161800	164827.12	23.72	0	-7991	172266	167032	159366	154132	146466	169650	156750	1183	48200	5000	116490	100	1	23667107	39003	6.90	0.83	12	1.26	23881.00	199217.00	305500	20240717	-46.06	139700	20250203	17.97	174000	-5.29	20250108	139700	17.97	20250203	305500	-46.06	20240717	139700	17.97	20250203	1.54	N	011070	5000	1183 억	5614395	N	N	264	N	N
99	20250212	150248	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164800	3000	2	1.85	45241677400	274474	57.42	162600	167400	162100	210000	113300	161800	164830.73	23.72	0	-8248	172266	167032	159366	154132	146466	169650	156750	1183	48200	5000	116490	100	1	23667107	39003	6.90	0.83	12	1.16	23881.00	199217.00	305500	20240717	-46.06	139700	20250203	17.97	174000	-5.29	20250108	139700	17.97	20250203	305500	-46.06	20240717	139700	17.97	20250203	1.54	N	011070	5000	1183 억	5614395	N	N	184	N	N
100	20250212	140248	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165700	3900	2	2.41	41003637500	248817	52.05	162600	167400	162100	210000	113300	161800	164794.65	23.72	0	-5072	172266	167032	159366	154132	146466	169650	156750	1183	48200	5000	116490	100	1	23667107	39216	6.94	0.83	12	1.05	23881.00	199217.00	305500	20240717	-45.76	139700	20250203	18.61	174000	-4.77	20250108	139700	18.61	20250203	305500	-45.76	20240717	139700	18.61	20250203	1.54	N	011070	5000	1183 억	5614395	N	N	184	N	N
101	20250212	130248	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165400	3600	2	2.22	35260677200	214130	44.79	162600	167400	162100	210000	113300	161800	164669.81	23.72	0	-5139	172266	167032	159366	154132	146466	169650	156750	1183	48200	5000	116490	100	1	23667107	39145	6.93	0.83	12	0.90	23881.00	199217.00	305500	20240717	-45.86	139700	20250203	18.40	174000	-4.94	20250108	139700	18.40	20250203	305500	-45.86	20240717	139700	18.40	20250203	1.54	N	011070	5000	1183 억	5614395	N	N	184	N	N
102	20250212	120247	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	165300	3500	2	2.16	31124134100	189087	39.55	162600	167400	162100	210000	113300	161800	164602.54	23.72	0	-427	172266	167032	159366	154132	146466	169650	156750	1183	48200	5000	116490	100	1	23667107	39122	6.92	0.83	12	0.80	23881.00	199217.00	305500	20240717	-45.89	139700	20250203	18.32	174000	-5.00	20250108	139700	18.32	20250203	305500	-45.89	20240717	139700	18.32	20250203	1.54	N	011070	5000	1183 억	5614395	N	N	184	N	N
103	20250212	110248	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	164700	2900	2	1.79	25857342800	157228	32.89	162600	167400	162100	210000	113300	161800	164458.03	23.72	0	1817	172266	167032	159366	154132	146466	169650	156750	1183	48200	5000	116490	100	1	23667107	38980	6.90	0.83	12	0.66	23881.00	199217.00	305500	20240717	-46.09	139700	20250203	17.90	174000	-5.34	20250108	139700	17.90	20250203	305500	-46.09	20240717	139700	17.90	20250203	1.54	N	011070	5000	1183 억	5614395	N	N	184	N	N
104	20250212	100248	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	163900	2100	2	1.30	19928835600	121028	25.32	162600	167400	162100	210000	113300	161800	164663.58	23.72	0	264	172266	167032	159366	154132	146466	169650	156750	1183	48200	5000	116490	100	1	23667107	38790	6.86	0.82	12	0.51	23881.00	199217.00	305500	20240717	-46.35	139700	20250203	17.32	174000	-5.80	20250108	139700	17.32	20250203	305500	-46.35	20240717	139700	17.32	20250203	1.54	N	011070	5000	1183 억	5614395	N	N	184	N	N
105	20250212	090249	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	166900	5100	2	3.15	3324840900	20173	4.22	162600	167400	162100	210000	113300	161800	164819.98	23.72	0	9917	172266	167032	159366	154132	146466	169650	156750	1183	48200	5000	116490	100	1	23667107	39500	6.99	0.84	12	0.09	23881.00	199217.00	305500	20240717	-45.37	139700	20250203	19.47	174000	-4.08	20250108	139700	19.47	20250203	305500	-45.37	20240717	139700	19.47	20250203	1.54	N	011070	5000	1183 억	5614395	Y	N	184	N	N
106	20250211	160247	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161800	8800	2	5.75	75759146700	476132	302.31	153600	164600	151700	198900	107100	153000	159109.05	23.55	0	44308	156800	154900	151600	149700	146400	155850	150650	1183	45900	5000	110160	100	1	23667107	38293	6.78	0.81	12	2.01	23881.00	199217.00	305500	20240717	-47.04	139700	20250203	15.82	174000	-7.01	20250108	139700	15.82	20250203	305500	-47.04	20240717	139700	15.82	20250203	1.56	N	011070	5000	1183 억	5574221	N	N	184	N	N
107	20250211	150247	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161100	8100	2	5.29	70380274400	442930	281.23	153600	164600	151700	198900	107100	153000	158897.06	23.55	0	47035	156800	154900	151600	149700	146400	155850	150650	1183	45900	5000	110160	100	1	23667107	38128	6.75	0.81	12	1.87	23881.00	199217.00	305500	20240717	-47.27	139700	20250203	15.32	174000	-7.41	20250108	139700	15.32	20250203	305500	-47.27	20240717	139700	15.32	20250203	1.56	N	011070	5000	1183 억	5574221	N	N	400	N	N
108	20250211	140249	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	161400	8400	2	5.49	46673722800	297212	188.71	153600	161500	151700	198900	107100	153000	157038.49	23.55	0	38692	156800	154900	151600	149700	146400	155850	150650	1183	45900	5000	110160	100	1	23667107	38199	6.76	0.81	12	1.26	23881.00	199217.00	305500	20240717	-47.17	139700	20250203	15.53	174000	-7.24	20250108	139700	15.53	20250203	305500	-47.17	20240717	139700	15.53	20250203	1.56	N	011070	5000	1183 억	5574221	N	N	400	N	N
109	20250211	130245	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	158700	5700	2	3.73	31851561200	204759	130.01	153600	159300	151700	198900	107100	153000	155556.34	23.55	0	28469	156800	154900	151600	149700	146400	155850	150650	1183	45900	5000	110160	100	1	23667107	37560	6.65	0.80	12	0.87	23881.00	199217.00	305500	20240717	-48.05	139700	20250203	13.60	174000	-8.79	20250108	139700	13.60	20250203	305500	-48.05	20240717	139700	13.60	20250203	1.56	N	011070	5000	1183 억	5574221	N	N	400	N	N
110	20250211	120247	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	156500	3500	2	2.29	20674361700	133916	85.03	153600	156600	151700	198900	107100	153000	154383.06	23.55	0	12878	156800	154900	151600	149700	146400	155850	150650	1183	45900	5000	110160	100	1	23667107	37039	6.55	0.79	12	0.57	23881.00	199217.00	305500	20240717	-48.77	139700	20250203	12.03	174000	-10.06	20250108	139700	12.03	20250203	305500	-48.77	20240717	139700	12.03	20250203	1.56	N	011070	5000	1183 억	5574221	N	N	400	N	N
111	20250211	110248	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	154000	1000	2	0.65	9097860000	59581	37.83	153600	154300	151700	198900	107100	153000	152697.34	23.55	0	-4284	156800	154900	151600	149700	146400	155850	150650	1183	45900	5000	110160	100	1	23667107	36447	6.45	0.77	12	0.25	23881.00	199217.00	305500	20240717	-49.59	139700	20250203	10.24	174000	-11.49	20250108	139700	10.24	20250203	305500	-49.59	20240717	139700	10.24	20250203	1.56	N	011070	5000	1183 억	5574221	N	N	400	N	N
112	20250211	100247	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	152600	-400	5	-0.26	5213715000	34151	21.68	153600	153600	151900	198900	107100	153000	152666.54	23.55	0	-6932	156800	154900	151600	149700	146400	155850	150650	1183	45900	5000	110160	100	1	23667107	36116	6.39	0.77	12	0.14	23881.00	199217.00	305500	20240717	-50.05	139700	20250203	9.23	174000	-12.30	20250108	139700	9.23	20250203	305500	-50.05	20240717	139700	9.23	20250203	1.56	N	011070	5000	1183 억	5574221	N	N	400	N	N
113	20250211	090248	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	152400	-600	5	-0.39	754671200	4932	3.13	153600	153600	152200	198900	107100	153000	153015.25	23.55	0	-2752	156800	154900	151600	149700	146400	155850	150650	1183	45900	5000	110160	100	1	23667107	36069	6.38	0.76	12	0.02	23881.00	199217.00	305500	20240717	-50.11	139700	20250203	9.09	174000	-12.41	20250108	139700	9.09	20250203	305500	-50.11	20240717	139700	9.09	20250203	1.56	N	011070	5000	1183 억	5574221	N	N	400	N	N
114	20250210	160246	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	153000	2500	2	1.66	23807447900	156340	144.15	149200	153500	148300	195600	105400	150500	152279.33	23.46	0	20200	152966	151732	150466	149232	147966	152350	149850	1183	45100	5000	108360	100	1	23667107	36211	6.41	0.77	12	0.66	23881.00	199217.00	305500	20240717	-49.92	139700	20250203	9.52	174000	-12.07	20250108	139700	9.52	20250203	305500	-49.92	20240717	139700	9.52	20250203	1.61	N	011070	5000	1183 억	5552834	N	N	394	N	N
115	20250210	150246	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	153200	2700	2	1.79	22136790600	145426	134.09	149200	153500	148300	195600	105400	150500	152220.47	23.46	0	21901	152966	151732	150466	149232	147966	152350	149850	1183	45100	5000	108360	100	1	23667107	36258	6.42	0.77	12	0.61	23881.00	199217.00	305500	20240717	-49.85	139700	20250203	9.66	174000	-11.95	20250108	139700	9.66	20250203	305500	-49.85	20240717	139700	9.66	20250203	1.61	N	011070	5000	1183 억	5552834	N	N	416	N	N
116	20250210	140247	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	153100	2600	2	1.73	19160461700	125984	116.16	149200	153500	148300	195600	105400	150500	152086.65	23.46	0	18129	152966	151732	150466	149232	147966	152350	149850	1183	45100	5000	108360	100	1	23667107	36234	6.41	0.77	12	0.53	23881.00	199217.00	305500	20240717	-49.89	139700	20250203	9.59	174000	-12.01	20250108	139700	9.59	20250203	305500	-49.89	20240717	139700	9.59	20250203	1.61	N	011070	5000	1183 억	5552834	N	N	416	N	N
117	20250210	130246	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	152500	2000	2	1.33	17183530200	113054	104.24	149200	153500	148300	195600	105400	150500	151994.19	23.46	0	14140	152966	151732	150466	149232	147966	152350	149850	1183	45100	5000	108360	100	1	23667107	36092	6.39	0.77	12	0.48	23881.00	199217.00	305500	20240717	-50.08	139700	20250203	9.16	174000	-12.36	20250108	139700	9.16	20250203	305500	-50.08	20240717	139700	9.16	20250203	1.61	N	011070	5000	1183 억	5552834	N	N	416	N	N
118	20250210	120246	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	152300	1800	2	1.20	15349247500	101013	93.14	149200	153500	148300	195600	105400	150500	151953.39	23.46	0	15765	152966	151732	150466	149232	147966	152350	149850	1183	45100	5000	108360	100	1	23667107	36045	6.38	0.76	12	0.43	23881.00	199217.00	305500	20240717	-50.15	139700	20250203	9.02	174000	-12.47	20250108	139700	9.02	20250203	305500	-50.15	20240717	139700	9.02	20250203	1.61	N	011070	5000	1183 억	5552834	N	N	416	N	N
119	20250210	110245	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	152100	1600	2	1.06	14087058600	92725	85.49	149200	153500	148300	195600	105400	150500	151923.20	23.46	0	15638	152966	151732	150466	149232	147966	152350	149850	1183	45100	5000	108360	100	1	23667107	35998	6.37	0.76	12	0.39	23881.00	199217.00	305500	20240717	-50.21	139700	20250203	8.88	174000	-12.59	20250108	139700	8.88	20250203	305500	-50.21	20240717	139700	8.88	20250203	1.61	N	011070	5000	1183 억	5552834	N	N	416	N	N
120	20250210	100244	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	151900	1400	2	0.93	7864620200	52049	47.99	149200	153200	148300	195600	105400	150500	151100.47	23.46	0	8429	152966	151732	150466	149232	147966	152350	149850	1183	45100	5000	108360	100	1	23667107	35950	6.36	0.76	12	0.22	23881.00	199217.00	305500	20240717	-50.28	139700	20250203	8.73	174000	-12.70	20250108	139700	8.73	20250203	305500	-50.28	20240717	139700	8.73	20250203	1.61	N	011070	5000	1183 억	5552834	N	N	416	N	N
121	20250210	090245	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	149200	-1300	5	-0.86	726856100	4870	4.49	149200	150000	148900	195600	105400	150500	149248.17	23.46	0	66	152966	151732	150466	149232	147966	152350	149850	1183	45100	5000	108360	100	1	23667107	35311	6.25	0.75	12	0.02	23881.00	199217.00	305500	20240717	-51.16	139700	20250203	6.80	174000	-14.25	20250108	139700	6.80	20250203	305500	-51.16	20240717	139700	6.80	20250203	1.61	N	011070	5000	1183 억	5552834	N	N	416	N	N
122	20250207	160243	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	150500	400	2	0.27	16225775600	107713	72.68	150100	151700	149200	195100	105100	150100	150639.33	23.43	0	9565	152900	151500	148900	147500	144900	152200	148200	1183	45000	5000	108070	100	1	23667107	35619	6.30	0.76	12	0.46	23881.00	199217.00	305500	20240717	-50.74	139700	20250203	7.73	174000	-13.51	20250108	139700	7.73	20250203	305500	-50.74	20240717	139700	7.73	20250203	1.68	N	011070	5000	1183 억	5546200	N	N	416	N	N
123	20250207	150244	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	150900	800	2	0.53	14874043300	98740	66.62	150100	151700	149200	195100	105100	150100	150638.48	23.43	0	9434	152900	151500	148900	147500	144900	152200	148200	1183	45000	5000	108070	100	1	23667107	35714	6.32	0.76	12	0.42	23881.00	199217.00	305500	20240717	-50.61	139700	20250203	8.02	174000	-13.28	20250108	139700	8.02	20250203	305500	-50.61	20240717	139700	8.02	20250203	1.68	N	011070	5000	1183 억	5546200	N	N	128	N	N
124	20250207	140244	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	151100	1000	2	0.67	12020545500	79852	53.88	150100	151700	149200	195100	105100	150100	150535.31	23.43	0	4050	152900	151500	148900	147500	144900	152200	148200	1183	45000	5000	108070	100	1	23667107	35761	6.33	0.76	12	0.34	23881.00	199217.00	305500	20240717	-50.54	139700	20250203	8.16	174000	-13.16	20250108	139700	8.16	20250203	305500	-50.54	20240717	139700	8.16	20250203	1.68	N	011070	5000	1183 억	5546200	N	N	128	N	N
125	20250207	130243	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	150400	300	2	0.20	10339930400	68680	46.34	150100	151700	149200	195100	105100	150100	150552.28	23.43	0	660	152900	151500	148900	147500	144900	152200	148200	1183	45000	5000	108070	100	1	23667107	35595	6.30	0.75	12	0.29	23881.00	199217.00	305500	20240717	-50.77	139700	20250203	7.66	174000	-13.56	20250108	139700	7.66	20250203	305500	-50.77	20240717	139700	7.66	20250203	1.68	N	011070	5000	1183 억	5546200	N	N	128	N	N
126	20250207	120243	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	151000	900	2	0.60	9425481400	62606	42.24	150100	151700	149200	195100	105100	150100	150552.37	23.43	0	1029	152900	151500	148900	147500	144900	152200	148200	1183	45000	5000	108070	100	1	23667107	35737	6.32	0.76	12	0.26	23881.00	199217.00	305500	20240717	-50.57	139700	20250203	8.09	174000	-13.22	20250108	139700	8.09	20250203	305500	-50.57	20240717	139700	8.09	20250203	1.68	N	011070	5000	1183 억	5546200	N	N	128	N	N
127	20250207	110243	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	150800	700	2	0.47	7731665400	51381	34.67	150100	151700	149200	195100	105100	150100	150477.14	23.43	0	1421	152900	151500	148900	147500	144900	152200	148200	1183	45000	5000	108070	100	1	23667107	35690	6.31	0.76	12	0.22	23881.00	199217.00	305500	20240717	-50.64	139700	20250203	7.95	174000	-13.33	20250108	139700	7.95	20250203	305500	-50.64	20240717	139700	7.95	20250203	1.68	N	011070	5000	1183 억	5546200	N	N	128	N	N
128	20250207	100243	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	149600	-500	5	-0.33	5794272500	38458	25.95	150100	151700	149300	195100	105100	150100	150664.96	23.43	0	2654	152900	151500	148900	147500	144900	152200	148200	1183	45000	5000	108070	100	1	23667107	35406	6.26	0.75	12	0.16	23881.00	199217.00	305500	20240717	-51.03	139700	20250203	7.09	174000	-14.02	20250108	139700	7.09	20250203	305500	-51.03	20240717	139700	7.09	20250203	1.68	N	011070	5000	1183 억	5546200	N	N	128	N	N
129	20250207	090244	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	149900	-200	5	-0.13	475566100	3175	2.14	150100	150100	149300	195100	105100	150100	149784.50	23.43	0	-1212	152900	151500	148900	147500	144900	152200	148200	1183	45000	5000	108070	100	1	23667107	35477	6.28	0.75	12	0.01	23881.00	199217.00	305500	20240717	-50.93	139700	20250203	7.30	174000	-13.85	20250108	139700	7.30	20250203	305500	-50.93	20240717	139700	7.30	20250203	1.68	N	011070	5000	1183 억	5546200	N	N	128	N	N
130	20250206	160238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	150100	3000	2	2.04	21832362800	146516	107.28	148100	150300	146300	191200	103000	147100	149006.29	23.37	0	15927	150300	148700	146100	144500	141900	149500	145300	1183	44100	5000	105910	100	1	23667107	35524	6.29	0.75	12	0.62	23881.00	199217.00	305500	20240717	-50.87	139700	20250203	7.44	174000	-13.74	20250108	139700	7.44	20250203	305500	-50.87	20240717	139700	7.44	20250203	1.71	N	011070	5000	1183 억	5531203	N	N	127	N	N
131	20250206	150240	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	149700	2600	2	1.77	19056638000	128013	93.73	148100	150300	146300	191200	103000	147100	148864.87	23.37	0	10358	150300	148700	146100	144500	141900	149500	145300	1183	44100	5000	105910	100	1	23667107	35430	6.27	0.75	12	0.54	23881.00	199217.00	305500	20240717	-51.00	139700	20250203	7.16	174000	-13.97	20250108	139700	7.16	20250203	305500	-51.00	20240717	139700	7.16	20250203	1.71	N	011070	5000	1183 억	5531203	N	N	124	N	N
132	20250206	140241	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	148900	1800	2	1.22	17079529800	114767	84.03	148100	150300	146300	191200	103000	147100	148819.17	23.37	0	10934	150300	148700	146100	144500	141900	149500	145300	1183	44100	5000	105910	100	1	23667107	35240	6.24	0.75	12	0.48	23881.00	199217.00	305500	20240717	-51.26	139700	20250203	6.59	174000	-14.43	20250108	139700	6.59	20250203	305500	-51.26	20240717	139700	6.59	20250203	1.71	N	011070	5000	1183 억	5531203	N	N	124	N	N
133	20250206	130239	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	150200	3100	2	2.11	14323401300	96318	70.53	148100	150300	146300	191200	103000	147100	148709.50	23.37	0	10738	150300	148700	146100	144500	141900	149500	145300	1183	44100	5000	105910	100	1	23667107	35548	6.29	0.75	12	0.41	23881.00	199217.00	305500	20240717	-50.83	139700	20250203	7.52	174000	-13.68	20250108	139700	7.52	20250203	305500	-50.83	20240717	139700	7.52	20250203	1.71	N	011070	5000	1183 억	5531203	N	N	124	N	N
134	20250206	120238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	149400	2300	2	1.56	11252149300	75816	55.51	148100	149800	146300	191200	103000	147100	148413.91	23.37	0	5989	150300	148700	146100	144500	141900	149500	145300	1183	44100	5000	105910	100	1	23667107	35359	6.26	0.75	12	0.32	23881.00	199217.00	305500	20240717	-51.10	139700	20250203	6.94	174000	-14.14	20250108	139700	6.94	20250203	305500	-51.10	20240717	139700	6.94	20250203	1.71	N	011070	5000	1183 억	5531203	N	N	124	N	N
135	20250206	110232	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	148900	1800	2	1.22	7252434100	49055	35.92	148100	148900	146300	191200	103000	147100	147842.91	23.37	0	1184	150300	148700	146100	144500	141900	149500	145300	1183	44100	5000	105910	100	1	23667107	35240	6.24	0.75	12	0.21	23881.00	199217.00	305500	20240717	-51.26	139700	20250203	6.59	174000	-14.43	20250108	139700	6.59	20250203	305500	-51.26	20240717	139700	6.59	20250203	1.71	N	011070	5000	1183 억	5531203	N	N	124	N	N
136	20250206	100239	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	148100	1000	2	0.68	4671321600	31653	23.18	148100	148600	146300	191200	103000	147100	147579.11	23.37	0	1505	150300	148700	146100	144500	141900	149500	145300	1183	44100	5000	105910	100	1	23667107	35051	6.20	0.74	12	0.13	23881.00	199217.00	305500	20240717	-51.52	139700	20250203	6.01	174000	-14.89	20250108	139700	6.01	20250203	305500	-51.52	20240717	139700	6.01	20250203	1.71	N	011070	5000	1183 억	5531203	N	N	124	N	N
137	20250206	090239	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	147300	200	2	0.14	496698500	3362	2.46	148100	148200	147200	191200	103000	147100	147738.99	23.37	0	-1905	150300	148700	146100	144500	141900	149500	145300	1183	44100	5000	105910	100	1	23667107	34862	6.17	0.74	12	0.01	23881.00	199217.00	305500	20240717	-51.78	139700	20250203	5.44	174000	-15.34	20250108	139700	5.44	20250203	305500	-51.78	20240717	139700	5.44	20250203	1.71	N	011070	5000	1183 억	5531203	N	N	124	N	N
138	20250205	160236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	147100	4300	2	3.01	19851637300	135814	110.57	143500	147700	143500	185600	100000	142800	146166.99	23.25	-1276	28152	145266	144032	142766	141532	140266	144650	142150	1183	42800	5000	102810	100	1	23667107	34814	6.16	0.74	12	0.57	23881.00	199217.00	305500	20240717	-51.85	139700	20250203	5.30	174000	-15.46	20250108	139700	5.30	20250203	305500	-51.85	20240717	139700	5.30	20250203	1.68	N	011070	5000	1183 억	5502886	N	N	124	N	N
139	20250205	150237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	146600	3800	2	2.66	18030723100	123431	100.49	143500	147700	143500	185600	100000	142800	146079.53	23.25	-1276	29254	145266	144032	142766	141532	140266	144650	142150	1183	42800	5000	102810	100	1	23667107	34696	6.14	0.74	12	0.52	23881.00	199217.00	305500	20240717	-52.01	139700	20250203	4.94	174000	-15.75	20250108	139700	4.94	20250203	305500	-52.01	20240717	139700	4.94	20250203	1.68	N	011070	5000	1183 억	5502886	N	N	338	N	N
140	20250205	140237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	146000	3200	2	2.24	14745540600	101009	82.23	143500	147700	143500	185600	100000	142800	145982.63	23.25	-1276	27548	145266	144032	142766	141532	140266	144650	142150	1183	42800	5000	102810	100	1	23667107	34554	6.11	0.73	12	0.43	23881.00	199217.00	305500	20240717	-52.21	139700	20250203	4.51	174000	-16.09	20250108	139700	4.51	20250203	305500	-52.21	20240717	139700	4.51	20250203	1.68	N	011070	5000	1183 억	5502886	N	N	338	N	N
141	20250205	130237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	146800	4000	2	2.80	12586755400	86280	70.24	143500	147700	143500	185600	100000	142800	145882.87	23.25	-1276	28861	145266	144032	142766	141532	140266	144650	142150	1183	42800	5000	102810	100	1	23667107	34743	6.15	0.74	12	0.36	23881.00	199217.00	305500	20240717	-51.95	139700	20250203	5.08	174000	-15.63	20250108	139700	5.08	20250203	305500	-51.95	20240717	139700	5.08	20250203	1.68	N	011070	5000	1183 억	5502886	N	N	338	N	N
142	20250205	120238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	147400	4600	2	3.22	10749058800	73797	60.08	143500	147400	143500	185600	100000	142800	145657.36	23.25	-1276	27103	145266	144032	142766	141532	140266	144650	142150	1183	42800	5000	102810	100	1	23667107	34885	6.17	0.74	12	0.31	23881.00	199217.00	305500	20240717	-51.75	139700	20250203	5.51	174000	-15.29	20250108	139700	5.51	20250203	305500	-51.75	20240717	139700	5.51	20250203	1.68	N	011070	5000	1183 억	5502886	N	N	338	N	N
143	20250205	110237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	145900	3100	2	2.17	8365522000	57546	46.85	143500	146800	143500	185600	100000	142800	145371.31	23.25	-1276	21336	145266	144032	142766	141532	140266	144650	142150	1183	42800	5000	102810	100	1	23667107	34530	6.11	0.73	12	0.24	23881.00	199217.00	305500	20240717	-52.24	139700	20250203	4.44	174000	-16.15	20250108	139700	4.44	20250203	305500	-52.24	20240717	139700	4.44	20250203	1.68	N	011070	5000	1183 억	5502886	N	N	338	N	N
144	20250205	100238	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	145300	2500	2	1.75	4882763000	33701	27.44	143500	146000	143500	185600	100000	142800	144885.18	23.25	-1276	12847	145266	144032	142766	141532	140266	144650	142150	1183	42800	5000	102810	100	1	23667107	34388	6.08	0.73	12	0.14	23881.00	199217.00	305500	20240717	-52.44	139700	20250203	4.01	174000	-16.49	20250108	139700	4.01	20250203	305500	-52.44	20240717	139700	4.01	20250203	1.68	N	011070	5000	1183 억	5502886	N	N	338	N	N
145	20250205	090241	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	145100	2300	2	1.61	1992482100	13745	11.19	143500	146000	143500	185600	100000	142800	144961.45	23.25	-1276	9981	145266	144032	142766	141532	140266	144650	142150	1183	42800	5000	102810	100	1	23667107	34341	6.08	0.73	12	0.06	23881.00	199217.00	305500	20240717	-52.50	139700	20250203	3.87	174000	-16.61	20250108	139700	3.87	20250203	305500	-52.50	20240717	139700	3.87	20250203	1.68	N	011070	5000	1183 억	5502886	N	N	338	N	N
146	20250204	160235	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	142800	2900	2	2.07	17355738200	121462	44.06	142300	144000	141500	181800	98000	139900	142891.53	23.10	0	26099	147900	143900	141800	137800	135700	142850	136750	1183	41900	5000	100720	100	1	23667107	33797	5.98	0.72	12	0.51	23881.00	199217.00	305500	20240717	-53.26	139700	20250203	2.22	174000	-17.93	20250108	139700	2.22	20250203	305500	-53.26	20240717	139700	2.22	20250203	1.66	N	011070	5000	1183 억	5467783	N	N	338	N	N
147	20250204	150235	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	142700	2800	2	2.00	15712712700	109958	39.89	142300	144000	141500	181800	98000	139900	142898.41	23.10	0	22902	147900	143900	141800	137800	135700	142850	136750	1183	41900	5000	100720	100	1	23667107	33773	5.98	0.72	12	0.46	23881.00	199217.00	305500	20240717	-53.29	139700	20250203	2.15	174000	-17.99	20250108	139700	2.15	20250203	305500	-53.29	20240717	139700	2.15	20250203	1.66	N	011070	5000	1183 억	5467783	N	N	1289	N	N
148	20250204	140235	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	143000	3100	2	2.22	13117795900	91758	33.28	142300	144000	141500	181800	98000	139900	142962.02	23.10	0	24696	147900	143900	141800	137800	135700	142850	136750	1183	41900	5000	100720	100	1	23667107	33844	5.99	0.72	12	0.39	23881.00	199217.00	305500	20240717	-53.19	139700	20250203	2.36	174000	-17.82	20250108	139700	2.36	20250203	305500	-53.19	20240717	139700	2.36	20250203	1.66	N	011070	5000	1183 억	5467783	N	N	1289	N	N
149	20250204	130235	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	143400	3500	2	2.50	12159977000	85063	30.86	142300	144000	141500	181800	98000	139900	142953.93	23.10	0	24452	147900	143900	141800	137800	135700	142850	136750	1183	41900	5000	100720	100	1	23667107	33939	6.00	0.72	12	0.36	23881.00	199217.00	305500	20240717	-53.06	139700	20250203	2.65	174000	-17.59	20250108	139700	2.65	20250203	305500	-53.06	20240717	139700	2.65	20250203	1.66	N	011070	5000	1183 억	5467783	N	N	1289	N	N
150	20250204	120237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	143200	3300	2	2.36	10721336400	75036	27.22	142300	144000	141500	181800	98000	139900	142884.04	23.10	0	18992	147900	143900	141800	137800	135700	142850	136750	1183	41900	5000	100720	100	1	23667107	33891	6.00	0.72	12	0.32	23881.00	199217.00	305500	20240717	-53.13	139700	20250203	2.51	174000	-17.70	20250108	139700	2.51	20250203	305500	-53.13	20240717	139700	2.51	20250203	1.66	N	011070	5000	1183 억	5467783	N	N	1289	N	N
151	20250204	110232	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	143300	3400	2	2.43	9874874200	69126	25.07	142300	144000	141500	181800	98000	139900	142854.84	23.10	0	18803	147900	143900	141800	137800	135700	142850	136750	1183	41900	5000	100720	100	1	23667107	33915	6.00	0.72	12	0.29	23881.00	199217.00	305500	20240717	-53.09	139700	20250203	2.58	174000	-17.64	20250108	139700	2.58	20250203	305500	-53.09	20240717	139700	2.58	20250203	1.66	N	011070	5000	1183 억	5467783	N	N	1289	N	N
152	20250204	100235	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	143300	3400	2	2.43	7346819000	51513	18.69	142300	143400	141500	181800	98000	139900	142622.63	23.10	0	13367	147900	143900	141800	137800	135700	142850	136750	1183	41900	5000	100720	100	1	23667107	33915	6.00	0.72	12	0.22	23881.00	199217.00	305500	20240717	-53.09	139700	20250203	2.58	174000	-17.64	20250108	139700	2.58	20250203	305500	-53.09	20240717	139700	2.58	20250203	1.66	N	011070	5000	1183 억	5467783	N	N	1289	N	N
153	20250204	090235	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	142600	2700	2	1.93	1479343600	10394	3.77	142300	142800	142100	181800	98000	139900	142335.36	23.10	0	1502	147900	143900	141800	137800	135700	142850	136750	1183	41900	5000	100720	100	1	23667107	33749	5.97	0.72	12	0.04	23881.00	199217.00	305500	20240717	-53.32	139700	20250203	2.08	174000	-18.05	20250108	139700	2.08	20250203	305500	-53.32	20240717	139700	2.08	20250203	1.66	N	011070	5000	1183 억	5467783	N	N	1289	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History