KissMeData/029530/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160417	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	-400	5	-1.03	66443400	1736	69.83	38450	38650	38200	50300	27100	38700	38273.85	11.53	-58	39000	38850	38600	38450	38200	38900	38500	504	11600	5000	28630	50	1	10080029	3861	7.02	0.37	12	0.02	5455.00	103259.00	43300	20240221	-11.55	34400	20240805	11.34	40500	-5.43	20250114	36800	4.08	20250102	43250	-11.45	20240322	34400	11.34	20240805	0.10	N	029530	5000	504 억	1161960	N	N	6	N	N
3	20250228	150419	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38350	-350	5	-0.90	64221000	1678	67.50	38450	38650	38200	50300	27100	38700	38272.35	11.53	-27	39000	38850	38600	38450	38200	38900	38500	504	11600	5000	28630	50	1	10080029	3866	7.03	0.37	12	0.02	5455.00	103259.00	43300	20240221	-11.43	34400	20240805	11.48	40500	-5.31	20250114	36800	4.21	20250102	43250	-11.33	20240322	34400	11.48	20240805	0.10	N	029530	5000	504 억	1161960	N	N	15	N	N
4	20250228	140420	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	-400	5	-1.03	55556550	1452	58.41	38450	38650	38200	50300	27100	38700	38262.09	11.53	-96	39000	38850	38600	38450	38200	38900	38500	504	11600	5000	28630	50	1	10080029	3861	7.02	0.37	12	0.01	5455.00	103259.00	43300	20240221	-11.55	34400	20240805	11.34	40500	-5.43	20250114	36800	4.08	20250102	43250	-11.45	20240322	34400	11.34	20240805	0.10	N	029530	5000	504 억	1161960	N	N	15	N	N
5	20250228	130420	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38350	-350	5	-0.90	36200750	946	38.05	38450	38650	38200	50300	27100	38700	38267.18	11.53	-67	39000	38850	38600	38450	38200	38900	38500	504	11600	5000	28630	50	1	10080029	3866	7.03	0.37	12	0.01	5455.00	103259.00	43300	20240221	-11.43	34400	20240805	11.48	40500	-5.31	20250114	36800	4.21	20250102	43250	-11.33	20240322	34400	11.48	20240805	0.10	N	029530	5000	504 억	1161960	N	N	15	N	N
6	20250228	120417	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	-400	5	-1.03	24111700	630	25.34	38450	38650	38200	50300	27100	38700	38272.54	11.53	-121	39000	38850	38600	38450	38200	38900	38500	504	11600	5000	28630	50	1	10080029	3861	7.02	0.37	12	0.01	5455.00	103259.00	43300	20240221	-11.55	34400	20240805	11.34	40500	-5.43	20250114	36800	4.08	20250102	43250	-11.45	20240322	34400	11.34	20240805	0.10	N	029530	5000	504 억	1161960	N	N	15	N	N
7	20250228	110417	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	-450	5	-1.16	20018500	523	21.04	38450	38650	38200	50300	27100	38700	38276.29	11.53	-120	39000	38850	38600	38450	38200	38900	38500	504	11600	5000	28630	50	1	10080029	3856	7.01	0.37	12	0.01	5455.00	103259.00	43300	20240221	-11.66	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	43250	-11.56	20240322	34400	11.19	20240805	0.10	N	029530	5000	504 억	1161960	N	N	15	N	N
8	20250228	100417	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-500	5	-1.29	12633800	330	13.27	38450	38650	38200	50300	27100	38700	38284.24	11.53	-50	39000	38850	38600	38450	38200	38900	38500	504	11600	5000	28630	50	1	10080029	3851	7.00	0.37	12	0.00	5455.00	103259.00	43300	20240221	-11.78	34400	20240805	11.05	40500	-5.68	20250114	36800	3.80	20250102	43250	-11.68	20240322	34400	11.05	20240805	0.10	N	029530	5000	504 억	1161960	N	N	15	N	N
9	20250228	090418	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	-450	5	-1.16	1573150	41	1.65	38450	38650	38250	50300	27100	38700	38369.51	11.53	-9	39000	38850	38600	38450	38200	38900	38500	504	11600	5000	28630	50	1	10080029	3856	7.01	0.37	12	0.00	5455.00	103259.00	43300	20240221	-11.66	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	43250	-11.56	20240322	34400	11.19	20240805	0.10	N	029530	5000	504 억	1161960	N	N	15	N	N
10	20250227	160416	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38700	150	2	0.39	95810250	2486	74.05	38700	38750	38350	50100	27000	38550	38539.92	11.53	-320	39150	38850	38600	38300	38050	38725	38175	504	11550	5000	28520	50	1	10080029	3901	7.09	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.38	34400	20240805	12.50	40500	-4.44	20250114	36800	5.16	20250102	43250	-10.52	20240322	34400	12.50	20240805	0.10	N	029530	5000	504 억	1162135	N	N	15	N	N
11	20250227	150414	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38700	150	2	0.39	91553350	2376	70.78	38700	38750	38350	50100	27000	38550	38532.55	11.53	-319	39150	38850	38600	38300	38050	38725	38175	504	11550	5000	28520	50	1	10080029	3901	7.09	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.38	34400	20240805	12.50	40500	-4.44	20250114	36800	5.16	20250102	43250	-10.52	20240322	34400	12.50	20240805	0.10	N	029530	5000	504 억	1162135	N	N	0	N	N
12	20250227	140416	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38650	100	2	0.26	91088950	2364	70.42	38700	38750	38350	50100	27000	38550	38531.70	11.53	-329	39150	38850	38600	38300	38050	38725	38175	504	11550	5000	28520	50	1	10080029	3896	7.09	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.49	34400	20240805	12.35	40500	-4.57	20250114	36800	5.03	20250102	43250	-10.64	20240322	34400	12.35	20240805	0.10	N	029530	5000	504 억	1162135	N	N	0	N	N
13	20250227	130414	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38650	100	2	0.26	75309450	1955	58.24	38700	38750	38350	50100	27000	38550	38521.46	11.53	-146	39150	38850	38600	38300	38050	38725	38175	504	11550	5000	28520	50	1	10080029	3896	7.09	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.49	34400	20240805	12.35	40500	-4.57	20250114	36800	5.03	20250102	43250	-10.64	20240322	34400	12.35	20240805	0.10	N	029530	5000	504 억	1162135	N	N	0	N	N
14	20250227	120414	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38650	100	2	0.26	31126900	809	24.10	38700	38750	38350	50100	27000	38550	38475.77	11.53	-103	39150	38850	38600	38300	38050	38725	38175	504	11550	5000	28520	50	1	10080029	3896	7.09	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.49	34400	20240805	12.35	40500	-4.57	20250114	36800	5.03	20250102	43250	-10.64	20240322	34400	12.35	20240805	0.10	N	029530	5000	504 억	1162135	N	N	0	N	N
15	20250227	110417	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38550	0	3	0.00	22800800	593	17.66	38700	38750	38350	50100	27000	38550	38449.92	11.53	-71	39150	38850	38600	38300	38050	38725	38175	504	11550	5000	28520	50	1	10080029	3886	7.07	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.71	34400	20240805	12.06	40500	-4.81	20250114	36800	4.76	20250102	43250	-10.87	20240322	34400	12.06	20240805	0.10	N	029530	5000	504 억	1162135	N	N	0	N	N
16	20250227	100429	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38500	-50	5	-0.13	16607050	432	12.87	38700	38750	38350	50100	27000	38550	38442.25	11.53	-104	39150	38850	38600	38300	38050	38725	38175	504	11550	5000	28520	50	1	10080029	3881	7.06	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.82	34400	20240805	11.92	40500	-4.94	20250114	36800	4.62	20250102	43250	-10.98	20240322	34400	11.92	20240805	0.10	N	029530	5000	504 억	1162135	N	N	0	N	N
17	20250227	090427	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38450	-100	5	-0.26	2887800	75	2.23	38700	38750	38450	50100	27000	38550	38504.00	11.53	-66	39150	38850	38600	38300	38050	38725	38175	504	11550	5000	28520	50	1	10080029	3876	7.05	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.93	34400	20240805	11.77	40500	-5.06	20250114	36800	4.48	20250102	43250	-11.10	20240322	34400	11.77	20240805	0.10	N	029530	5000	504 억	1162135	N	N	0	N	N
18	20250226	160414	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38550	-250	5	-0.64	129158700	3357	140.34	38900	38900	38350	50400	27200	38800	38474.44	11.53	-1110	39066	38932	38666	38532	38266	39000	38600	504	11600	5000	28710	50	1	10080029	3886	7.07	0.37	12	0.03	5455.00	103259.00	45200	20240216	-14.71	34400	20240805	12.06	40500	-4.81	20250114	36800	4.76	20250102	43250	-10.87	20240322	34400	12.06	20240805	0.10	N	029530	5000	504 억	1162654	N	N	1	N	N
19	20250226	150415	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38450	-350	5	-0.90	125152250	3253	135.99	38900	38900	38350	50400	27200	38800	38472.87	11.53	-1097	39066	38932	38666	38532	38266	39000	38600	504	11600	5000	28710	50	1	10080029	3876	7.05	0.37	12	0.03	5455.00	103259.00	45200	20240216	-14.93	34400	20240805	11.77	40500	-5.06	20250114	36800	4.48	20250102	43250	-11.10	20240322	34400	11.77	20240805	0.10	N	029530	5000	504 억	1162654	N	N	1	N	N
20	20250226	140415	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38400	-400	5	-1.03	110285300	2866	119.82	38900	38900	38350	50400	27200	38800	38480.57	11.53	-988	39066	38932	38666	38532	38266	39000	38600	504	11600	5000	28710	50	1	10080029	3871	7.04	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.04	34400	20240805	11.63	40500	-5.19	20250114	36800	4.35	20250102	43250	-11.21	20240322	34400	11.63	20240805	0.10	N	029530	5000	504 억	1162654	N	N	1	N	N
21	20250226	130414	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38400	-400	5	-1.03	83101000	2158	90.22	38900	38900	38400	50400	27200	38800	38508.34	11.53	-690	39066	38932	38666	38532	38266	39000	38600	504	11600	5000	28710	50	1	10080029	3871	7.04	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.04	34400	20240805	11.63	40500	-5.19	20250114	36800	4.35	20250102	43250	-11.21	20240322	34400	11.63	20240805	0.10	N	029530	5000	504 억	1162654	N	N	1	N	N
22	20250226	120415	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38500	-300	5	-0.77	71292900	1851	77.38	38900	38900	38400	50400	27200	38800	38515.88	11.53	-402	39066	38932	38666	38532	38266	39000	38600	504	11600	5000	28710	50	1	10080029	3881	7.06	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.82	34400	20240805	11.92	40500	-4.94	20250114	36800	4.62	20250102	43250	-10.98	20240322	34400	11.92	20240805	0.10	N	029530	5000	504 억	1162654	N	N	1	N	N
23	20250226	110414	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38450	-350	5	-0.90	61977800	1609	67.27	38900	38900	38400	50400	27200	38800	38519.45	11.53	-198	39066	38932	38666	38532	38266	39000	38600	504	11600	5000	28710	50	1	10080029	3876	7.05	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.93	34400	20240805	11.77	40500	-5.06	20250114	36800	4.48	20250102	43250	-11.10	20240322	34400	11.77	20240805	0.10	N	029530	5000	504 억	1162654	N	N	1	N	N
24	20250226	100414	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38450	-350	5	-0.90	37510150	973	40.68	38900	38900	38400	50400	27200	38800	38551.03	11.53	11	39066	38932	38666	38532	38266	39000	38600	504	11600	5000	28710	50	1	10080029	3876	7.05	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.93	34400	20240805	11.77	40500	-5.06	20250114	36800	4.48	20250102	43250	-11.10	20240322	34400	11.77	20240805	0.10	N	029530	5000	504 억	1162654	N	N	1	N	N
25	20250226	090417	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38550	-250	5	-0.64	425350	11	0.46	38900	38900	38550	50400	27200	38800	38668.18	11.53	-4	39066	38932	38666	38532	38266	39000	38600	504	11600	5000	28710	50	1	10080029	3886	7.07	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.71	34400	20240805	12.06	40500	-4.81	20250114	36800	4.76	20250102	43250	-10.87	20240322	34400	12.06	20240805	0.10	N	029530	5000	504 억	1162654	N	N	1	N	N
26	20250225	160412	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38800	100	2	0.26	91342400	2367	103.72	38700	38800	38400	50300	27100	38700	38589.95	11.54	-61	39066	38882	38516	38332	37966	38975	38425	504	11600	5000	28630	50	1	10080029	3911	7.11	0.38	12	0.02	5455.00	103259.00	45200	20240216	-14.16	34400	20240805	12.79	40500	-4.20	20250114	36800	5.43	20250102	43250	-10.29	20240322	34400	12.79	20240805	0.10	N	029530	5000	504 억	1162735	N	N	1	N	N
27	20250225	150412	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38500	-200	5	-0.52	87392700	2265	99.26	38700	38750	38400	50300	27100	38700	38583.97	11.54	-37	39066	38882	38516	38332	37966	38975	38425	504	11600	5000	28630	50	1	10080029	3881	7.06	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.82	34400	20240805	11.92	40500	-4.94	20250114	36800	4.62	20250102	43250	-10.98	20240322	34400	11.92	20240805	0.10	N	029530	5000	504 억	1162735	N	N	9	N	N
28	20250225	140412	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38550	-150	5	-0.39	76212650	1975	86.55	38700	38750	38400	50300	27100	38700	38588.68	11.54	-32	39066	38882	38516	38332	37966	38975	38425	504	11600	5000	28630	50	1	10080029	3886	7.07	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.71	34400	20240805	12.06	40500	-4.81	20250114	36800	4.76	20250102	43250	-10.87	20240322	34400	12.06	20240805	0.10	N	029530	5000	504 억	1162735	N	N	9	N	N
29	20250225	130413	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38600	-100	5	-0.26	58035200	1505	65.95	38700	38700	38400	50300	27100	38700	38561.59	11.54	93	39066	38882	38516	38332	37966	38975	38425	504	11600	5000	28630	50	1	10080029	3891	7.08	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.60	34400	20240805	12.21	40500	-4.69	20250114	36800	4.89	20250102	43250	-10.75	20240322	34400	12.21	20240805	0.10	N	029530	5000	504 억	1162735	N	N	9	N	N
30	20250225	120411	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38600	-100	5	-0.26	29125300	755	33.09	38700	38700	38400	50300	27100	38700	38576.56	11.54	98	39066	38882	38516	38332	37966	38975	38425	504	11600	5000	28630	50	1	10080029	3891	7.08	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.60	34400	20240805	12.21	40500	-4.69	20250114	36800	4.89	20250102	43250	-10.75	20240322	34400	12.21	20240805	0.10	N	029530	5000	504 억	1162735	N	N	9	N	N
31	20250225	110412	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38600	-100	5	-0.26	25304750	656	28.75	38700	38700	38400	50300	27100	38700	38574.31	11.54	85	39066	38882	38516	38332	37966	38975	38425	504	11600	5000	28630	50	1	10080029	3891	7.08	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.60	34400	20240805	12.21	40500	-4.69	20250114	36800	4.89	20250102	43250	-10.75	20240322	34400	12.21	20240805	0.10	N	029530	5000	504 억	1162735	N	N	9	N	N
32	20250225	100411	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38500	-200	5	-0.52	17499400	453	19.85	38700	38700	38500	50300	27100	38700	38630.02	11.54	12	39066	38882	38516	38332	37966	38975	38425	504	11600	5000	28630	50	1	10080029	3881	7.06	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.82	34400	20240805	11.92	40500	-4.94	20250114	36800	4.62	20250102	43250	-10.98	20240322	34400	11.92	20240805	0.10	N	029530	5000	504 억	1162735	N	N	9	N	N
33	20250225	090413	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38650	-50	5	-0.13	2243100	58	2.54	38700	38700	38650	50300	27100	38700	38674.14	11.54	-32	39066	38882	38516	38332	37966	38975	38425	504	11600	5000	28630	50	1	10080029	3896	7.09	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.49	34400	20240805	12.35	40500	-4.57	20250114	36800	5.03	20250102	43250	-10.64	20240322	34400	12.35	20240805	0.10	N	029530	5000	504 억	1162735	N	N	9	N	N
34	20250224	160409	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38700	450	2	1.18	87497400	2281	159.73	38250	38700	38150	49700	26800	38250	38359.23	11.53	206	38683	38466	38283	38066	37883	38375	37975	504	11450	5000	28300	50	1	10080029	3901	7.09	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.38	34400	20240805	12.50	40500	-4.44	20250114	36800	5.16	20250102	43250	-10.52	20240322	34400	12.50	20240805	0.10	N	029530	5000	504 억	1162602	N	N	9	N	N
35	20250224	150409	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38550	300	2	0.78	82083850	2141	149.93	38250	38600	38150	49700	26800	38250	38339.02	11.53	143	38683	38466	38283	38066	37883	38375	37975	504	11450	5000	28300	50	1	10080029	3886	7.07	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.71	34400	20240805	12.06	40500	-4.81	20250114	36800	4.76	20250102	43250	-10.87	20240322	34400	12.06	20240805	0.10	N	029530	5000	504 억	1162602	N	N	4	N	N
36	20250224	140408	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38550	300	2	0.78	77001750	2009	140.69	38250	38600	38150	49700	26800	38250	38328.40	11.53	145	38683	38466	38283	38066	37883	38375	37975	504	11450	5000	28300	50	1	10080029	3886	7.07	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.71	34400	20240805	12.06	40500	-4.81	20250114	36800	4.76	20250102	43250	-10.87	20240322	34400	12.06	20240805	0.10	N	029530	5000	504 억	1162602	N	N	4	N	N
37	20250224	130409	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38400	150	2	0.39	62289100	1627	113.94	38250	38450	38150	49700	26800	38250	38284.63	11.53	137	38683	38466	38283	38066	37883	38375	37975	504	11450	5000	28300	50	1	10080029	3871	7.04	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.04	34400	20240805	11.63	40500	-5.19	20250114	36800	4.35	20250102	43250	-11.21	20240322	34400	11.63	20240805	0.10	N	029530	5000	504 억	1162602	N	N	4	N	N
38	20250224	120408	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38350	100	2	0.26	47083500	1231	86.20	38250	38450	38150	49700	26800	38250	38248.17	11.53	140	38683	38466	38283	38066	37883	38375	37975	504	11450	5000	28300	50	1	10080029	3866	7.03	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.15	34400	20240805	11.48	40500	-5.31	20250114	36800	4.21	20250102	43250	-11.33	20240322	34400	11.48	20240805	0.10	N	029530	5000	504 억	1162602	N	N	4	N	N
39	20250224	110407	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	0	3	0.00	40790750	1067	74.72	38250	38350	38150	49700	26800	38250	38229.38	11.53	141	38683	38466	38283	38066	37883	38375	37975	504	11450	5000	28300	50	1	10080029	3856	7.01	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.38	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	43250	-11.56	20240322	34400	11.19	20240805	0.10	N	029530	5000	504 억	1162602	N	N	4	N	N
40	20250224	100406	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-50	5	-0.13	18336850	480	33.61	38250	38250	38150	49700	26800	38250	38201.77	11.53	160	38683	38466	38283	38066	37883	38375	37975	504	11450	5000	28300	50	1	10080029	3851	7.00	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.49	34400	20240805	11.05	40500	-5.68	20250114	36800	3.80	20250102	43250	-11.68	20240322	34400	11.05	20240805	0.10	N	029530	5000	504 억	1162602	N	N	4	N	N
41	20250224	090409	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-50	5	-0.13	611350	16	1.12	38250	38250	38200	49700	26800	38250	38209.38	11.53	2	38683	38466	38283	38066	37883	38375	37975	504	11450	5000	28300	50	1	10080029	3851	7.00	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.49	34400	20240805	11.05	40500	-5.68	20250114	36800	3.80	20250102	43250	-11.68	20240322	34400	11.05	20240805	0.10	N	029530	5000	504 억	1162602	N	N	4	N	N
42	20250221	160407	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	50	2	0.13	54676200	1428	31.96	38500	38500	38100	49650	26750	38200	38288.66	11.53	318	38633	38416	38283	38066	37933	38350	38000	504	11450	5000	28260	50	1	10080029	3856	7.01	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.38	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	43300	-11.66	20240221	34400	11.19	20240805	0.09	N	029530	5000	504 억	1162322	N	N	4	N	N
43	20250221	150409	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38350	150	2	0.39	52109950	1361	30.46	38500	38500	38100	49650	26750	38200	38287.99	11.53	290	38633	38416	38283	38066	37933	38350	38000	504	11450	5000	28260	50	1	10080029	3866	7.03	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.15	34400	20240805	11.48	40500	-5.31	20250114	36800	4.21	20250102	43300	-11.43	20240221	34400	11.48	20240805	0.09	N	029530	5000	504 억	1162322	N	N	10	N	N
44	20250221	140407	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38350	150	2	0.39	39718350	1038	23.23	38500	38500	38100	49650	26750	38200	38264.31	11.53	273	38633	38416	38283	38066	37933	38350	38000	504	11450	5000	28260	50	1	10080029	3866	7.03	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.15	34400	20240805	11.48	40500	-5.31	20250114	36800	4.21	20250102	43300	-11.43	20240221	34400	11.48	20240805	0.09	N	029530	5000	504 억	1162322	N	N	10	N	N
45	20250221	130407	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38400	200	2	0.52	19247000	503	11.26	38500	38500	38100	49650	26750	38200	38264.41	11.53	80	38633	38416	38283	38066	37933	38350	38000	504	11450	5000	28260	50	1	10080029	3871	7.04	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.04	34400	20240805	11.63	40500	-5.19	20250114	36800	4.35	20250102	43300	-11.32	20240221	34400	11.63	20240805	0.09	N	029530	5000	504 억	1162322	N	N	10	N	N
46	20250221	120408	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	50	2	0.13	16330000	427	9.56	38500	38500	38100	49650	26750	38200	38243.56	11.53	98	38633	38416	38283	38066	37933	38350	38000	504	11450	5000	28260	50	1	10080029	3856	7.01	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.38	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	43300	-11.66	20240221	34400	11.19	20240805	0.09	N	029530	5000	504 억	1162322	N	N	10	N	N
47	20250221	110406	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	100	2	0.26	7872650	206	4.61	38500	38500	38100	49650	26750	38200	38216.75	11.53	-9	38633	38416	38283	38066	37933	38350	38000	504	11450	5000	28260	50	1	10080029	3861	7.02	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.27	34400	20240805	11.34	40500	-5.43	20250114	36800	4.08	20250102	43300	-11.55	20240221	34400	11.34	20240805	0.09	N	029530	5000	504 억	1162322	N	N	10	N	N
48	20250221	100407	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	0	3	0.00	6610300	173	3.87	38500	38500	38100	49650	26750	38200	38209.83	11.53	0	38633	38416	38283	38066	37933	38350	38000	504	11450	5000	28260	50	1	10080029	3851	7.00	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.49	34400	20240805	11.05	40500	-5.68	20250114	36800	3.80	20250102	43300	-11.78	20240221	34400	11.05	20240805	0.09	N	029530	5000	504 억	1162322	N	N	10	N	N
49	20250221	090407	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38400	200	2	0.52	307700	8	0.18	38500	38500	38400	49650	26750	38200	38462.50	11.53	2	38633	38416	38283	38066	37933	38350	38000	504	11450	5000	28260	50	1	10080029	3871	7.04	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.04	34400	20240805	11.63	40500	-5.19	20250114	36800	4.35	20250102	43300	-11.32	20240221	34400	11.63	20240805	0.09	N	029530	5000	504 억	1162322	N	N	10	N	N
50	20250220	160406	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-150	5	-0.39	170864500	4468	79.80	38500	38500	38150	49850	26850	38350	38241.83	11.53	-981	38650	38500	38350	38200	38050	38425	38125	504	11500	5000	28370	50	1	10080029	3851	7.00	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.49	34400	20240805	11.05	40500	-5.68	20250114	36800	3.80	20250102	43300	-11.78	20240221	34400	11.05	20240805	0.09	N	029530	5000	504 억	1162280	N	N	10	N	N
51	20250220	150406	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38350	0	3	0.00	156954450	4104	73.30	38500	38500	38150	49850	26850	38350	38244.26	11.53	-929	38650	38500	38350	38200	38050	38425	38125	504	11500	5000	28370	50	1	10080029	3866	7.03	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.15	34400	20240805	11.48	40500	-5.31	20250114	36800	4.21	20250102	43300	-11.43	20240221	34400	11.48	20240805	0.09	N	029530	5000	504 억	1162280	N	N	40	N	N
52	20250220	140407	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	-100	5	-0.26	140430800	3672	65.58	38500	38500	38150	49850	26850	38350	38243.68	11.53	-728	38650	38500	38350	38200	38050	38425	38125	504	11500	5000	28370	50	1	10080029	3856	7.01	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.38	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	43300	-11.66	20240221	34400	11.19	20240805	0.09	N	029530	5000	504 억	1162280	N	N	40	N	N
53	20250220	130405	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	-100	5	-0.26	121152600	3168	56.58	38500	38500	38150	49850	26850	38350	38242.61	11.53	-355	38650	38500	38350	38200	38050	38425	38125	504	11500	5000	28370	50	1	10080029	3856	7.01	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.38	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	43300	-11.66	20240221	34400	11.19	20240805	0.09	N	029530	5000	504 억	1162280	N	N	40	N	N
54	20250220	120405	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-150	5	-0.39	107727750	2817	50.31	38500	38500	38150	49850	26850	38350	38242.01	11.53	-189	38650	38500	38350	38200	38050	38425	38125	504	11500	5000	28370	50	1	10080029	3851	7.00	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.49	34400	20240805	11.05	40500	-5.68	20250114	36800	3.80	20250102	43300	-11.78	20240221	34400	11.05	20240805	0.09	N	029530	5000	504 억	1162280	N	N	40	N	N
55	20250220	110405	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	-100	5	-0.26	24652600	644	11.50	38500	38500	38150	49850	26850	38350	38280.43	11.53	-331	38650	38500	38350	38200	38050	38425	38125	504	11500	5000	28370	50	1	10080029	3856	7.01	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.38	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	43300	-11.66	20240221	34400	11.19	20240805	0.09	N	029530	5000	504 억	1162280	N	N	40	N	N
56	20250220	100405	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38150	-200	5	-0.52	7882750	206	3.68	38500	38500	38150	49850	26850	38350	38265.78	11.53	-2	38650	38500	38350	38200	38050	38425	38125	504	11500	5000	28370	50	1	10080029	3846	6.99	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.60	34400	20240805	10.90	40500	-5.80	20250114	36800	3.67	20250102	43300	-11.89	20240221	34400	10.90	20240805	0.09	N	029530	5000	504 억	1162280	N	N	40	N	N
57	20250220	090406	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38500	150	2	0.39	1462950	38	0.68	38500	38500	38450	49850	26850	38350	38498.68	11.53	-23	38650	38500	38350	38200	38050	38425	38125	504	11500	5000	28370	50	1	10080029	3881	7.06	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.82	34400	20240805	11.92	40500	-4.94	20250114	36800	4.62	20250102	43300	-11.09	20240221	34400	11.92	20240805	0.09	N	029530	5000	504 억	1162280	N	N	40	N	N
58	20250219	160404	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38350	-50	5	-0.13	214740850	5599	322.52	38500	38500	38200	49900	26900	38400	38353.43	11.52	864	38700	38550	38300	38150	37900	38625	38225	504	11500	5000	28410	50	1	10080029	3866	7.03	0.37	12	0.06	5455.00	103259.00	45200	20240216	-15.15	34400	20240805	11.48	40500	-5.31	20250114	36800	4.21	20250102	43300	-11.43	20240221	34400	11.48	20240805	0.09	N	029530	5000	504 억	1161099	N	N	40	N	N
59	20250219	150405	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	-150	5	-0.39	187464100	4887	281.51	38500	38500	38200	49900	26900	38400	38359.75	11.52	1087	38700	38550	38300	38150	37900	38625	38225	504	11500	5000	28410	50	1	10080029	3856	7.01	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.38	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	43300	-11.66	20240221	34400	11.19	20240805	0.09	N	029530	5000	504 억	1161099	N	N	13	N	N
60	20250219	140403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	-100	5	-0.26	181767350	4738	272.93	38500	38500	38200	49900	26900	38400	38363.73	11.52	1192	38700	38550	38300	38150	37900	38625	38225	504	11500	5000	28410	50	1	10080029	3861	7.02	0.37	12	0.05	5455.00	103259.00	45200	20240216	-15.27	34400	20240805	11.34	40500	-5.43	20250114	36800	4.08	20250102	43300	-11.55	20240221	34400	11.34	20240805	0.09	N	029530	5000	504 억	1161099	N	N	13	N	N
61	20250219	130403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	-150	5	-0.39	171316600	4465	257.20	38500	38500	38200	49900	26900	38400	38368.78	11.52	1110	38700	38550	38300	38150	37900	38625	38225	504	11500	5000	28410	50	1	10080029	3856	7.01	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.38	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	43300	-11.66	20240221	34400	11.19	20240805	0.09	N	029530	5000	504 억	1161099	N	N	13	N	N
62	20250219	120403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	-150	5	-0.39	148366950	3865	222.64	38500	38500	38250	49900	26900	38400	38387.31	11.52	826	38700	38550	38300	38150	37900	38625	38225	504	11500	5000	28410	50	1	10080029	3856	7.01	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.38	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	43300	-11.66	20240221	34400	11.19	20240805	0.09	N	029530	5000	504 억	1161099	N	N	13	N	N
63	20250219	110404	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38450	50	2	0.13	90277600	2350	135.37	38500	38500	38250	49900	26900	38400	38416.00	11.52	768	38700	38550	38300	38150	37900	38625	38225	504	11500	5000	28410	50	1	10080029	3876	7.05	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.93	34400	20240805	11.77	40500	-5.06	20250114	36800	4.48	20250102	43300	-11.20	20240221	34400	11.77	20240805	0.09	N	029530	5000	504 억	1161099	N	N	13	N	N
64	20250219	100403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38450	50	2	0.13	34737300	906	52.19	38500	38500	38250	49900	26900	38400	38341.39	11.52	236	38700	38550	38300	38150	37900	38625	38225	504	11500	5000	28410	50	1	10080029	3876	7.05	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.93	34400	20240805	11.77	40500	-5.06	20250114	36800	4.48	20250102	43300	-11.20	20240221	34400	11.77	20240805	0.09	N	029530	5000	504 억	1161099	N	N	13	N	N
65	20250219	090405	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38400	0	3	0.00	192350	5	0.29	38500	38500	38400	49900	26900	38400	38470.00	11.52	0	38700	38550	38300	38150	37900	38625	38225	504	11500	5000	28410	50	1	10080029	3871	7.04	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.04	34400	20240805	11.63	40500	-5.19	20250114	36800	4.35	20250102	43300	-11.32	20240221	34400	11.63	20240805	0.09	N	029530	5000	504 억	1161099	N	N	13	N	N
66	20250218	160403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38400	100	2	0.26	66339800	1736	88.66	38200	38450	38050	49750	26850	38300	38214.17	11.52	90	38800	38550	38350	38100	37900	38675	38225	504	11450	5000	28340	50	1	10080029	3871	7.04	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.04	34400	20240805	11.63	40500	-5.19	20250114	36800	4.35	20250102	43300	-11.32	20240221	34400	11.63	20240805	0.10	N	029530	5000	504 억	1160751	N	N	13	N	N
67	20250218	150404	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38450	150	2	0.39	63848150	1671	85.34	38200	38450	38050	49750	26850	38300	38209.55	11.52	99	38800	38550	38350	38100	37900	38675	38225	504	11450	5000	28340	50	1	10080029	3876	7.05	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.93	34400	20240805	11.77	40500	-5.06	20250114	36800	4.48	20250102	43300	-11.20	20240221	34400	11.77	20240805	0.10	N	029530	5000	504 억	1160751	N	N	0	N	N
68	20250218	140403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38400	100	2	0.26	53832150	1410	72.01	38200	38400	38050	49750	26850	38300	38178.83	11.52	78	38800	38550	38350	38100	37900	38675	38225	504	11450	5000	28340	50	1	10080029	3871	7.04	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.04	34400	20240805	11.63	40500	-5.19	20250114	36800	4.35	20250102	43300	-11.32	20240221	34400	11.63	20240805	0.10	N	029530	5000	504 억	1160751	N	N	0	N	N
69	20250218	130402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-100	5	-0.26	42421300	1112	56.79	38200	38400	38050	49750	26850	38300	38148.65	11.52	156	38800	38550	38350	38100	37900	38675	38225	504	11450	5000	28340	50	1	10080029	3851	7.00	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.49	34400	20240805	11.05	40500	-5.68	20250114	36800	3.80	20250102	43300	-11.78	20240221	34400	11.05	20240805	0.10	N	029530	5000	504 억	1160751	N	N	0	N	N
70	20250218	120403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-100	5	-0.26	36386200	954	48.72	38200	38400	38050	49750	26850	38300	38140.67	11.52	135	38800	38550	38350	38100	37900	38675	38225	504	11450	5000	28340	50	1	10080029	3851	7.00	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.49	34400	20240805	11.05	40500	-5.68	20250114	36800	3.80	20250102	43300	-11.78	20240221	34400	11.05	20240805	0.10	N	029530	5000	504 억	1160751	N	N	0	N	N
71	20250218	110403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-100	5	-0.26	18077650	474	24.21	38200	38400	38050	49750	26850	38300	38138.50	11.52	-7	38800	38550	38350	38100	37900	38675	38225	504	11450	5000	28340	50	1	10080029	3851	7.00	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.49	34400	20240805	11.05	40500	-5.68	20250114	36800	3.80	20250102	43300	-11.78	20240221	34400	11.05	20240805	0.10	N	029530	5000	504 억	1160751	N	N	0	N	N
72	20250218	100403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	0	3	0.00	14906300	391	19.97	38200	38400	38050	49750	26850	38300	38123.53	11.52	68	38800	38550	38350	38100	37900	38675	38225	504	11450	5000	28340	50	1	10080029	3861	7.02	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.27	34400	20240805	11.34	40500	-5.43	20250114	36800	4.08	20250102	43300	-11.55	20240221	34400	11.34	20240805	0.10	N	029530	5000	504 억	1160751	N	N	0	N	N
73	20250218	090403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-100	5	-0.26	1108200	29	1.48	38200	38400	38200	49750	26850	38300	38213.79	11.52	1	38800	38550	38350	38100	37900	38675	38225	504	11450	5000	28340	50	1	10080029	3851	7.00	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.49	34400	20240805	11.05	40500	-5.68	20250114	36800	3.80	20250102	43300	-11.78	20240221	34400	11.05	20240805	0.10	N	029530	5000	504 억	1160751	N	N	0	N	N
74	20250217	160402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	-200	5	-0.52	74935200	1958	129.58	38250	38600	38150	50000	26950	38500	38271.30	11.52	-234	39366	38932	38666	38232	37966	38800	38100	504	11500	5000	28490	50	1	10080029	3861	7.02	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.27	34400	20240805	11.34	40500	-5.43	20250114	36800	4.08	20250102	43300	-11.55	20240221	34400	11.34	20240805	0.10	N	029530	5000	504 억	1160910	N	N	5	N	N
75	20250217	150402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38150	-350	5	-0.91	50858150	1329	87.96	38250	38600	38150	50000	26950	38500	38267.98	11.52	-152	39366	38932	38666	38232	37966	38800	38100	504	11500	5000	28490	50	1	10080029	3846	6.99	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.60	34400	20240805	10.90	40500	-5.80	20250114	36800	3.67	20250102	43300	-11.89	20240221	34400	10.90	20240805	0.10	N	029530	5000	504 억	1160910	N	N	5	N	N
76	20250217	140402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-300	5	-0.78	44781900	1170	77.43	38250	38600	38150	50000	26950	38500	38275.13	11.52	-135	39366	38932	38666	38232	37966	38800	38100	504	11500	5000	28490	50	1	10080029	3851	7.00	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.49	34400	20240805	11.05	40500	-5.68	20250114	36800	3.80	20250102	43300	-11.78	20240221	34400	11.05	20240805	0.10	N	029530	5000	504 억	1160910	N	N	5	N	N
77	20250217	130403	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-300	5	-0.78	34281800	895	59.23	38250	38600	38150	50000	26950	38500	38303.69	11.52	-79	39366	38932	38666	38232	37966	38800	38100	504	11500	5000	28490	50	1	10080029	3851	7.00	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.49	34400	20240805	11.05	40500	-5.68	20250114	36800	3.80	20250102	43300	-11.78	20240221	34400	11.05	20240805	0.10	N	029530	5000	504 억	1160910	N	N	5	N	N
78	20250217	120404	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	-200	5	-0.52	20631850	538	35.61	38250	38600	38250	50000	26950	38500	38349.16	11.52	-41	39366	38932	38666	38232	37966	38800	38100	504	11500	5000	28490	50	1	10080029	3861	7.02	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.27	34400	20240805	11.34	40500	-5.43	20250114	36800	4.08	20250102	43300	-11.55	20240221	34400	11.34	20240805	0.10	N	029530	5000	504 억	1160910	N	N	5	N	N
79	20250217	110402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38400	-100	5	-0.26	9057900	236	15.62	38250	38600	38250	50000	26950	38500	38380.93	11.52	88	39366	38932	38666	38232	37966	38800	38100	504	11500	5000	28490	50	1	10080029	3871	7.04	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.04	34400	20240805	11.63	40500	-5.19	20250114	36800	4.35	20250102	43300	-11.32	20240221	34400	11.63	20240805	0.10	N	029530	5000	504 억	1160910	N	N	5	N	N
80	20250217	100401	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38400	-100	5	-0.26	4027100	105	6.95	38250	38600	38250	50000	26950	38500	38353.33	11.52	31	39366	38932	38666	38232	37966	38800	38100	504	11500	5000	28490	50	1	10080029	3871	7.04	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.04	34400	20240805	11.63	40500	-5.19	20250114	36800	4.35	20250102	43300	-11.32	20240221	34400	11.63	20240805	0.10	N	029530	5000	504 억	1160910	N	N	5	N	N
81	20250217	090402	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	-250	5	-0.65	1875000	49	3.24	38250	38600	38250	50000	26950	38500	38265.31	11.52	1	39366	38932	38666	38232	37966	38800	38100	504	11500	5000	28490	50	1	10080029	3856	7.01	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.38	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	43300	-11.66	20240221	34400	11.19	20240805	0.10	N	029530	5000	504 억	1160910	N	N	5	N	N
82	20250214	160400	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38500	-100	5	-0.26	58427250	1510	70.07	39100	39100	38400	50100	27050	38600	38693.54	11.52	-435	39266	38932	38566	38232	37866	38750	38050	504	11500	5000	28560	50	1	10080029	3881	7.06	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.82	34400	20240805	11.92	40500	-4.94	20250114	36800	4.62	20250102	45200	-14.82	20240216	34400	11.92	20240805	0.10	N	029530	5000	504 억	1161271	N	N	5	N	N
83	20250214	150359	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38600	0	3	0.00	41443900	1069	49.61	39100	39100	38400	50100	27050	38600	38768.85	11.52	-167	39266	38932	38566	38232	37866	38750	38050	504	11500	5000	28560	50	1	10080029	3891	7.08	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.60	34400	20240805	12.21	40500	-4.69	20250114	36800	4.89	20250102	45200	-14.60	20240216	34400	12.21	20240805	0.10	N	029530	5000	504 억	1161271	N	N	13	N	N
84	20250214	140400	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38600	0	3	0.00	38973800	1005	46.64	39100	39100	38400	50100	27050	38600	38779.90	11.52	-172	39266	38932	38566	38232	37866	38750	38050	504	11500	5000	28560	50	1	10080029	3891	7.08	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.60	34400	20240805	12.21	40500	-4.69	20250114	36800	4.89	20250102	45200	-14.60	20240216	34400	12.21	20240805	0.10	N	029530	5000	504 억	1161271	N	N	13	N	N
85	20250214	130401	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38550	-50	5	-0.13	36852350	950	44.08	39100	39100	38400	50100	27050	38600	38791.95	11.52	-147	39266	38932	38566	38232	37866	38750	38050	504	11500	5000	28560	50	1	10080029	3886	7.07	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.71	34400	20240805	12.06	40500	-4.81	20250114	36800	4.76	20250102	45200	-14.71	20240216	34400	12.06	20240805	0.10	N	029530	5000	504 억	1161271	N	N	13	N	N
86	20250214	120400	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38500	-100	5	-0.26	34305450	884	41.02	39100	39100	38400	50100	27050	38600	38807.07	11.52	-98	39266	38932	38566	38232	37866	38750	38050	504	11500	5000	28560	50	1	10080029	3881	7.06	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.82	34400	20240805	11.92	40500	-4.94	20250114	36800	4.62	20250102	45200	-14.82	20240216	34400	11.92	20240805	0.10	N	029530	5000	504 억	1161271	N	N	13	N	N
87	20250214	110359	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38550	-50	5	-0.13	29950400	771	35.78	39100	39100	38400	50100	27050	38600	38846.17	11.52	-102	39266	38932	38566	38232	37866	38750	38050	504	11500	5000	28560	50	1	10080029	3886	7.07	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.71	34400	20240805	12.06	40500	-4.81	20250114	36800	4.76	20250102	45200	-14.71	20240216	34400	12.06	20240805	0.10	N	029530	5000	504 억	1161271	N	N	13	N	N
88	20250214	100401	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38500	-100	5	-0.26	19779200	507	23.53	39100	39100	38400	50100	27050	38600	39012.23	11.52	-107	39266	38932	38566	38232	37866	38750	38050	504	11500	5000	28560	50	1	10080029	3881	7.06	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.82	34400	20240805	11.92	40500	-4.94	20250114	36800	4.62	20250102	45200	-14.82	20240216	34400	11.92	20240805	0.10	N	029530	5000	504 억	1161271	N	N	13	N	N
89	20250214	090401	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38400	-200	5	-0.52	17236650	441	20.46	39100	39100	38400	50100	27050	38600	39085.37	11.52	-102	39266	38932	38566	38232	37866	38750	38050	504	11500	5000	28560	50	1	10080029	3871	7.04	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.04	34400	20240805	11.63	40500	-5.19	20250114	36800	4.35	20250102	45200	-15.04	20240216	34400	11.63	20240805	0.10	N	029530	5000	504 억	1161271	N	N	13	N	N
90	20250213	160357	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38600	100	2	0.26	82977100	2153	50.60	38900	38900	38200	50000	26950	38500	38540.17	11.52	-434	39300	38900	38500	38100	37700	38700	37900	504	11500	5000	28490	50	1	10080029	3891	7.08	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.60	34400	20240805	12.21	40500	-4.69	20250114	36800	4.89	20250102	45200	-14.60	20240216	34400	12.21	20240805	0.10	N	029530	5000	504 억	1161586	N	N	11	N	N
91	20250213	150357	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38600	100	2	0.26	74843300	1942	45.64	38900	38900	38200	50000	26950	38500	38539.29	11.52	-330	39300	38900	38500	38100	37700	38700	37900	504	11500	5000	28490	50	1	10080029	3891	7.08	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.60	34400	20240805	12.21	40500	-4.69	20250114	36800	4.89	20250102	45200	-14.60	20240216	34400	12.21	20240805	0.10	N	029530	5000	504 억	1161586	N	N	39	N	N
92	20250213	140357	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38650	150	2	0.39	63167600	1639	38.52	38900	38900	38200	50000	26950	38500	38540.33	11.52	-280	39300	38900	38500	38100	37700	38700	37900	504	11500	5000	28490	50	1	10080029	3896	7.09	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.49	34400	20240805	12.35	40500	-4.57	20250114	36800	5.03	20250102	45200	-14.49	20240216	34400	12.35	20240805	0.10	N	029530	5000	504 억	1161586	N	N	39	N	N
93	20250213	130358	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38650	150	2	0.39	61505650	1596	37.51	38900	38900	38200	50000	26950	38500	38537.37	11.52	-255	39300	38900	38500	38100	37700	38700	37900	504	11500	5000	28490	50	1	10080029	3896	7.09	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.49	34400	20240805	12.35	40500	-4.57	20250114	36800	5.03	20250102	45200	-14.49	20240216	34400	12.35	20240805	0.10	N	029530	5000	504 억	1161586	N	N	39	N	N
94	20250213	120358	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38650	150	2	0.39	55140850	1431	33.63	38900	38900	38200	50000	26950	38500	38533.09	11.52	-233	39300	38900	38500	38100	37700	38700	37900	504	11500	5000	28490	50	1	10080029	3896	7.09	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.49	34400	20240805	12.35	40500	-4.57	20250114	36800	5.03	20250102	45200	-14.49	20240216	34400	12.35	20240805	0.10	N	029530	5000	504 억	1161586	N	N	39	N	N
95	20250213	110355	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38650	150	2	0.39	25139950	654	15.37	38900	38900	38200	50000	26950	38500	38440.29	11.52	49	39300	38900	38500	38100	37700	38700	37900	504	11500	5000	28490	50	1	10080029	3896	7.09	0.37	12	0.01	5455.00	103259.00	45200	20240216	-14.49	34400	20240805	12.35	40500	-4.57	20250114	36800	5.03	20250102	45200	-14.49	20240216	34400	12.35	20240805	0.10	N	029530	5000	504 억	1161586	N	N	39	N	N
96	20250213	100357	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38350	-150	5	-0.39	6780650	175	4.11	38900	38900	38200	50000	26950	38500	38746.57	11.52	-10	39300	38900	38500	38100	37700	38700	37900	504	11500	5000	28490	50	1	10080029	3866	7.03	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.15	34400	20240805	11.48	40500	-5.31	20250114	36800	4.21	20250102	45200	-15.15	20240216	34400	11.48	20240805	0.10	N	029530	5000	504 억	1161586	N	N	39	N	N
97	20250213	090356	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38850	350	2	0.91	3384100	87	2.04	38900	38900	38850	50000	26950	38500	38897.70	11.52	6	39300	38900	38500	38100	37700	38700	37900	504	11500	5000	28490	50	1	10080029	3916	7.12	0.38	12	0.00	5455.00	103259.00	45200	20240216	-14.05	34400	20240805	12.94	40500	-4.07	20250114	36800	5.57	20250102	45200	-14.05	20240216	34400	12.94	20240805	0.10	N	029530	5000	504 억	1161586	N	N	39	N	N
98	20250212	160355	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38500	-250	5	-0.65	163033400	4255	105.69	38900	38900	38100	50300	27150	38750	38315.72	11.55	-1848	39216	38982	38516	38282	37816	39100	38400	504	11550	5000	28670	50	1	10080029	3881	7.06	0.37	12	0.04	5455.00	103259.00	45200	20240216	-14.82	34400	20240805	11.92	40500	-4.94	20250114	36800	4.62	20250102	45200	-14.82	20240216	34400	11.92	20240805	0.10	N	029530	5000	504 억	1164186	N	N	39	N	N
99	20250212	150355	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	-500	5	-1.29	140704150	3674	91.26	38900	38900	38100	50300	27150	38750	38297.26	11.55	-1699	39216	38982	38516	38282	37816	39100	38400	504	11550	5000	28670	50	1	10080029	3856	7.01	0.37	12	0.04	5455.00	103259.00	45200	20240216	-15.38	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	45200	-15.38	20240216	34400	11.19	20240805	0.10	N	029530	5000	504 억	1164186	N	N	1	N	N
100	20250212	140355	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	-550	5	-1.42	108755400	2837	70.47	38900	38900	38150	50300	27150	38750	38334.65	11.55	-1371	39216	38982	38516	38282	37816	39100	38400	504	11550	5000	28670	50	1	10080029	3851	7.00	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.49	34400	20240805	11.05	40500	-5.68	20250114	36800	3.80	20250102	45200	-15.49	20240216	34400	11.05	20240805	0.10	N	029530	5000	504 억	1164186	N	N	1	N	N
101	20250212	130355	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	-500	5	-1.29	74114400	1931	47.96	38900	38900	38250	50300	27150	38750	38381.36	11.55	-671	39216	38982	38516	38282	37816	39100	38400	504	11550	5000	28670	50	1	10080029	3856	7.01	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.38	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	45200	-15.38	20240216	34400	11.19	20240805	0.10	N	029530	5000	504 억	1164186	N	N	1	N	N
102	20250212	120354	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38250	-500	5	-1.29	67450550	1757	43.64	38900	38900	38250	50300	27150	38750	38389.61	11.55	-521	39216	38982	38516	38282	37816	39100	38400	504	11550	5000	28670	50	1	10080029	3856	7.01	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.38	34400	20240805	11.19	40500	-5.56	20250114	36800	3.94	20250102	45200	-15.38	20240216	34400	11.19	20240805	0.10	N	029530	5000	504 억	1164186	N	N	1	N	N
103	20250212	110354	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38450	-300	5	-0.77	12863150	334	8.30	38900	38900	38450	50300	27150	38750	38512.43	11.55	-107	39216	38982	38516	38282	37816	39100	38400	504	11550	5000	28670	50	1	10080029	3876	7.05	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.93	34400	20240805	11.77	40500	-5.06	20250114	36800	4.48	20250102	45200	-14.93	20240216	34400	11.77	20240805	0.10	N	029530	5000	504 억	1164186	N	N	1	N	N
104	20250212	100355	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38450	-300	5	-0.77	3702050	96	2.38	38900	38900	38450	50300	27150	38750	38563.02	11.55	-26	39216	38982	38516	38282	37816	39100	38400	504	11550	5000	28670	50	1	10080029	3876	7.05	0.37	12	0.00	5455.00	103259.00	45200	20240216	-14.93	34400	20240805	11.77	40500	-5.06	20250114	36800	4.48	20250102	45200	-14.93	20240216	34400	11.77	20240805	0.10	N	029530	5000	504 억	1164186	N	N	1	N	N
105	20250212	090357	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38900	150	2	0.39	77800	2	0.05	38900	38900	38900	50300	27150	38750	38900.00	11.55	2	39216	38982	38516	38282	37816	39100	38400	504	11550	5000	28670	50	1	10080029	3921	7.13	0.38	12	0.00	5455.00	103259.00	45200	20240216	-13.94	34400	20240805	13.08	40500	-3.95	20250114	36800	5.71	20250102	45200	-13.94	20240216	34400	13.08	20240805	0.10	N	029530	5000	504 억	1164186	N	N	1	N	N
106	20250211	160355	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38750	700	2	1.84	154739250	4026	64.25	38050	38750	38050	49450	26650	38050	38434.99	11.55	884	39450	38750	38200	37500	36950	39100	37850	504	11400	5000	28150	50	1	10080029	3906	7.10	0.38	12	0.04	5455.00	103259.00	45200	20240216	-14.27	34050	20240129	13.80	40500	-4.32	20250114	36800	5.30	20250102	45200	-14.27	20240216	34400	12.65	20240805	0.10	N	029530	5000	504 억	1164241	N	N	1	N	N
107	20250211	150354	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38550	500	2	1.31	143777050	3742	59.72	38050	38750	38050	49450	26650	38050	38422.51	11.55	739	39450	38750	38200	37500	36950	39100	37850	504	11400	5000	28150	50	1	10080029	3886	7.07	0.37	12	0.04	5455.00	103259.00	45200	20240216	-14.71	34050	20240129	13.22	40500	-4.81	20250114	36800	4.76	20250102	45200	-14.71	20240216	34400	12.06	20240805	0.10	N	029530	5000	504 억	1164241	N	N	5	N	N
108	20250211	140356	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38400	350	2	0.92	90601450	2361	37.68	38050	38550	38050	49450	26650	38050	38374.18	11.55	369	39450	38750	38200	37500	36950	39100	37850	504	11400	5000	28150	50	1	10080029	3871	7.04	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.04	34050	20240129	12.78	40500	-5.19	20250114	36800	4.35	20250102	45200	-15.04	20240216	34400	11.63	20240805	0.10	N	029530	5000	504 억	1164241	N	N	5	N	N
109	20250211	130353	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38500	450	2	1.18	83298500	2171	34.65	38050	38550	38050	49450	26650	38050	38368.72	11.55	338	39450	38750	38200	37500	36950	39100	37850	504	11400	5000	28150	50	1	10080029	3881	7.06	0.37	12	0.02	5455.00	103259.00	45200	20240216	-14.82	34050	20240129	13.07	40500	-4.94	20250114	36800	4.62	20250102	45200	-14.82	20240216	34400	11.92	20240805	0.10	N	029530	5000	504 억	1164241	N	N	5	N	N
110	20250211	120354	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	250	2	0.66	49317700	1288	20.56	38050	38450	38050	49450	26650	38050	38290.14	11.55	328	39450	38750	38200	37500	36950	39100	37850	504	11400	5000	28150	50	1	10080029	3861	7.02	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.27	34050	20240129	12.48	40500	-5.43	20250114	36800	4.08	20250102	45200	-15.27	20240216	34400	11.34	20240805	0.10	N	029530	5000	504 억	1164241	N	N	5	N	N
111	20250211	110355	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38350	300	2	0.79	28269500	739	11.79	38050	38350	38050	49450	26650	38050	38253.72	11.55	252	39450	38750	38200	37500	36950	39100	37850	504	11400	5000	28150	50	1	10080029	3866	7.03	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.15	34050	20240129	12.63	40500	-5.31	20250114	36800	4.21	20250102	45200	-15.15	20240216	34400	11.48	20240805	0.10	N	029530	5000	504 억	1164241	N	N	5	N	N
112	20250211	100354	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	250	2	0.66	14976050	392	6.26	38050	38350	38050	49450	26650	38050	38204.21	11.55	248	39450	38750	38200	37500	36950	39100	37850	504	11400	5000	28150	50	1	10080029	3861	7.02	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.27	34050	20240129	12.48	40500	-5.43	20250114	36800	4.08	20250102	45200	-15.27	20240216	34400	11.34	20240805	0.10	N	029530	5000	504 억	1164241	N	N	5	N	N
113	20250211	090356	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38050	0	3	0.00	1445900	38	0.61	38050	38050	38050	49450	26650	38050	38050.00	11.55	9	39450	38750	38200	37500	36950	39100	37850	504	11400	5000	28150	50	1	10080029	3835	6.98	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.82	34050	20240129	11.75	40500	-6.05	20250114	36800	3.40	20250102	45200	-15.82	20240216	34400	10.61	20240805	0.10	N	029530	5000	504 억	1164241	N	N	5	N	N
114	20250210	160353	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38050	100	2	0.26	238835200	6266	88.74	37950	38900	37650	49300	26600	37950	38116.05	11.55	50	38650	38300	37950	37600	37250	38475	37775	504	11350	5000	28080	50	1	10080029	3835	6.98	0.37	12	0.06	5455.00	103259.00	45200	20240216	-15.82	33000	20240126	15.30	40500	-6.05	20250114	36800	3.40	20250102	45200	-15.82	20240216	34400	10.61	20240805	0.10	N	029530	5000	504 억	1163805	N	N	5	N	N
115	20250210	150353	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38050	100	2	0.26	213355600	5597	79.27	37950	38900	37650	49300	26600	37950	38119.64	11.55	47	38650	38300	37950	37600	37250	38475	37775	504	11350	5000	28080	50	1	10080029	3835	6.98	0.37	12	0.06	5455.00	103259.00	45200	20240216	-15.82	33000	20240126	15.30	40500	-6.05	20250114	36800	3.40	20250102	45200	-15.82	20240216	34400	10.61	20240805	0.10	N	029530	5000	504 억	1163805	N	N	12	N	N
116	20250210	140353	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38150	200	2	0.53	131105100	3442	48.75	37950	38900	37650	49300	26600	37950	38089.80	11.55	-704	38650	38300	37950	37600	37250	38475	37775	504	11350	5000	28080	50	1	10080029	3846	6.99	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.60	33000	20240126	15.61	40500	-5.80	20250114	36800	3.67	20250102	45200	-15.60	20240216	34400	10.90	20240805	0.10	N	029530	5000	504 억	1163805	N	N	12	N	N
117	20250210	130353	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38000	50	2	0.13	99425350	2615	37.03	37950	38900	37650	49300	26600	37950	38021.17	11.55	-766	38650	38300	37950	37600	37250	38475	37775	504	11350	5000	28080	50	1	10080029	3830	6.97	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.93	33000	20240126	15.15	40500	-6.17	20250114	36800	3.26	20250102	45200	-15.93	20240216	34400	10.47	20240805	0.10	N	029530	5000	504 억	1163805	N	N	12	N	N
118	20250210	120351	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38050	100	2	0.26	93062200	2448	34.67	37950	38900	37650	49300	26600	37950	38015.60	11.55	-754	38650	38300	37950	37600	37250	38475	37775	504	11350	5000	28080	50	1	10080029	3835	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.82	33000	20240126	15.30	40500	-6.05	20250114	36800	3.40	20250102	45200	-15.82	20240216	34400	10.61	20240805	0.10	N	029530	5000	504 억	1163805	N	N	12	N	N
119	20250210	110351	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37850	-100	5	-0.26	36554750	968	13.71	37950	38350	37650	49300	26600	37950	37763.17	11.55	-492	38650	38300	37950	37600	37250	38475	37775	504	11350	5000	28080	50	1	10080029	3815	6.94	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.26	33000	20240126	14.70	40500	-6.54	20250114	36800	2.85	20250102	45200	-16.26	20240216	34400	10.03	20240805	0.10	N	029530	5000	504 억	1163805	N	N	12	N	N
120	20250210	100350	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37700	-250	5	-0.66	13415250	355	5.03	37950	38350	37650	49300	26600	37950	37789.44	11.55	-85	38650	38300	37950	37600	37250	38475	37775	504	11350	5000	28080	50	1	10080029	3800	6.91	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.59	33000	20240126	14.24	40500	-6.91	20250114	36800	2.45	20250102	45200	-16.59	20240216	34400	9.59	20240805	0.10	N	029530	5000	504 억	1163805	N	N	12	N	N
121	20250210	090350	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37650	-300	5	-0.79	4211750	111	1.57	37950	38350	37650	49300	26600	37950	37943.69	11.55	-9	38650	38300	37950	37600	37250	38475	37775	504	11350	5000	28080	50	1	10080029	3795	6.90	0.36	12	0.00	5455.00	103259.00	45200	20240216	-16.70	33000	20240126	14.09	40500	-7.04	20250114	36800	2.31	20250102	45200	-16.70	20240216	34400	9.45	20240805	0.10	N	029530	5000	504 억	1163805	N	N	12	N	N
122	20250207	160347	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37950	-150	5	-0.39	267473350	7061	377.39	37900	38300	37600	49500	26700	38100	37880.38	11.58	-2965	38466	38282	38016	37832	37566	38375	37925	504	11400	5000	28190	50	1	10080029	3825	6.96	0.37	12	0.07	5455.00	103259.00	45200	20240216	-16.04	32200	20240125	17.86	40500	-6.30	20250114	36800	3.12	20250102	45200	-16.04	20240216	34400	10.32	20240805	0.10	N	029530	5000	504 억	1166764	N	N	12	N	N
123	20250207	150349	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37900	-200	5	-0.52	237216250	6263	334.74	37900	38300	37600	49500	26700	38100	37875.82	11.58	-2555	38466	38282	38016	37832	37566	38375	37925	504	11400	5000	28190	50	1	10080029	3820	6.95	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.15	32200	20240125	17.70	40500	-6.42	20250114	36800	2.99	20250102	45200	-16.15	20240216	34400	10.17	20240805	0.10	N	029530	5000	504 억	1166764	N	N	0	N	N
124	20250207	140347	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37950	-150	5	-0.39	232378350	6135	327.90	37900	38300	37600	49500	26700	38100	37877.48	11.58	-2545	38466	38282	38016	37832	37566	38375	37925	504	11400	5000	28190	50	1	10080029	3825	6.96	0.37	12	0.06	5455.00	103259.00	45200	20240216	-16.04	32200	20240125	17.86	40500	-6.30	20250114	36800	3.12	20250102	45200	-16.04	20240216	34400	10.32	20240805	0.10	N	029530	5000	504 억	1166764	N	N	0	N	N
125	20250207	130347	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37850	-250	5	-0.66	167209850	4409	235.65	37900	38300	37700	49500	26700	38100	37924.67	11.58	-1875	38466	38282	38016	37832	37566	38375	37925	504	11400	5000	28190	50	1	10080029	3815	6.94	0.37	12	0.04	5455.00	103259.00	45200	20240216	-16.26	32200	20240125	17.55	40500	-6.54	20250114	36800	2.85	20250102	45200	-16.26	20240216	34400	10.03	20240805	0.10	N	029530	5000	504 억	1166764	N	N	0	N	N
126	20250207	120347	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37750	-350	5	-0.92	46473400	1227	65.58	37900	38050	37700	49500	26700	38100	37875.63	11.58	-477	38466	38282	38016	37832	37566	38375	37925	504	11400	5000	28190	50	1	10080029	3805	6.92	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.48	32200	20240125	17.24	40500	-6.79	20250114	36800	2.58	20250102	45200	-16.48	20240216	34400	9.74	20240805	0.10	N	029530	5000	504 억	1166764	N	N	0	N	N
127	20250207	110346	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37900	-200	5	-0.52	35976150	949	50.72	37900	38050	37800	49500	26700	38100	37909.54	11.58	-373	38466	38282	38016	37832	37566	38375	37925	504	11400	5000	28190	50	1	10080029	3820	6.95	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.15	32200	20240125	17.70	40500	-6.42	20250114	36800	2.99	20250102	45200	-16.15	20240216	34400	10.17	20240805	0.10	N	029530	5000	504 억	1166764	N	N	0	N	N
128	20250207	100346	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37950	-150	5	-0.39	28257150	745	39.82	37900	38050	37900	49500	26700	38100	37929.06	11.58	-383	38466	38282	38016	37832	37566	38375	37925	504	11400	5000	28190	50	1	10080029	3825	6.96	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.04	32200	20240125	17.86	40500	-6.30	20250114	36800	3.12	20250102	45200	-16.04	20240216	34400	10.32	20240805	0.10	N	029530	5000	504 억	1166764	N	N	0	N	N
129	20250207	090348	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37900	-200	5	-0.52	17746050	468	25.01	37900	38000	37900	49500	26700	38100	37918.91	11.58	-395	38466	38282	38016	37832	37566	38375	37925	504	11400	5000	28190	50	1	10080029	3820	6.95	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.15	32200	20240125	17.70	40500	-6.42	20250114	36800	2.99	20250102	45200	-16.15	20240216	34400	10.17	20240805	0.10	N	029530	5000	504 억	1166764	N	N	0	N	N
130	20250206	160340	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38100	-100	5	-0.26	71118200	1871	71.01	37750	38200	37750	49650	26750	38200	38010.80	11.58	-698	38600	38400	38200	38000	37800	38500	38100	504	11450	5000	28260	50	1	10080029	3840	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.71	32200	20240124	18.32	40500	-5.93	20250114	36800	3.53	20250102	45200	-15.71	20240216	34400	10.76	20240805	0.10	N	029530	5000	504 억	1167553	N	N	0	N	N
131	20250206	150341	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38000	-200	5	-0.52	51510150	1355	51.42	37750	38200	37750	49650	26750	38200	38014.87	11.58	-740	38600	38400	38200	38000	37800	38500	38100	504	11450	5000	28260	50	1	10080029	3830	6.97	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.93	32200	20240124	18.01	40500	-6.17	20250114	36800	3.26	20250102	45200	-15.93	20240216	34400	10.47	20240805	0.10	N	029530	5000	504 억	1167553	N	N	0	N	N
132	20250206	140343	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38050	-150	5	-0.39	45002700	1184	44.93	37750	38150	37750	49650	26750	38200	38009.04	11.58	-634	38600	38400	38200	38000	37800	38500	38100	504	11450	5000	28260	50	1	10080029	3835	6.98	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.82	32200	20240124	18.17	40500	-6.05	20250114	36800	3.40	20250102	45200	-15.82	20240216	34400	10.61	20240805	0.10	N	029530	5000	504 억	1167553	N	N	0	N	N
133	20250206	130341	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37950	-250	5	-0.65	41394500	1089	41.33	37750	38150	37750	49650	26750	38200	38011.48	11.58	-542	38600	38400	38200	38000	37800	38500	38100	504	11450	5000	28260	50	1	10080029	3825	6.96	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.04	32200	20240124	17.86	40500	-6.30	20250114	36800	3.12	20250102	45200	-16.04	20240216	34400	10.32	20240805	0.10	N	029530	5000	504 억	1167553	N	N	0	N	N
134	20250206	120339	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37950	-250	5	-0.65	29828650	784	29.75	37750	38150	37750	49650	26750	38200	38046.75	11.58	-348	38600	38400	38200	38000	37800	38500	38100	504	11450	5000	28260	50	1	10080029	3825	6.96	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.04	32200	20240124	17.86	40500	-6.30	20250114	36800	3.12	20250102	45200	-16.04	20240216	34400	10.32	20240805	0.10	N	029530	5000	504 억	1167553	N	N	0	N	N
135	20250206	110333	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38050	-150	5	-0.39	21736800	571	21.67	37750	38150	37750	49650	26750	38200	38067.95	11.58	-226	38600	38400	38200	38000	37800	38500	38100	504	11450	5000	28260	50	1	10080029	3835	6.98	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.82	32200	20240124	18.17	40500	-6.05	20250114	36800	3.40	20250102	45200	-15.82	20240216	34400	10.61	20240805	0.10	N	029530	5000	504 억	1167553	N	N	0	N	N
136	20250206	100340	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38050	-150	5	-0.39	10018350	263	9.98	37750	38150	37750	49650	26750	38200	38092.59	11.58	-103	38600	38400	38200	38000	37800	38500	38100	504	11450	5000	28260	50	1	10080029	3835	6.98	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.82	32200	20240124	18.17	40500	-6.05	20250114	36800	3.40	20250102	45200	-15.82	20240216	34400	10.61	20240805	0.10	N	029530	5000	504 억	1167553	N	N	0	N	N
137	20250206	090340	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37850	-350	5	-0.92	340450	9	0.34	37750	37850	37750	49650	26750	38200	37827.78	11.58	-7	38600	38400	38200	38000	37800	38500	38100	504	11450	5000	28260	50	1	10080029	3815	6.94	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.26	32200	20240124	17.55	40500	-6.54	20250114	36800	2.85	20250102	45200	-16.26	20240216	34400	10.03	20240805	0.10	N	029530	5000	504 억	1167553	N	N	0	N	N
138	20250205	160337	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	0	3	0.00	100666000	2634	93.74	38000	38400	38000	49650	26750	38200	38217.92	11.58	-52	38533	38366	38033	37866	37533	38450	37950	504	11450	5000	28260	50	1	10080029	3851	7.00	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.49	32200	20240124	18.63	40500	-5.68	20250114	36800	3.80	20250102	45200	-15.49	20240216	34400	11.05	20240805	0.10	N	029530	5000	504 억	1167455	N	N	2	N	N
139	20250205	150338	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38150	-50	5	-0.13	90314100	2363	84.09	38000	38400	38000	49650	26750	38200	38220.10	11.58	-29	38533	38366	38033	37866	37533	38450	37950	504	11450	5000	28260	50	1	10080029	3846	6.99	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.60	32200	20240124	18.48	40500	-5.80	20250114	36800	3.67	20250102	45200	-15.60	20240216	34400	10.90	20240805	0.10	N	029530	5000	504 억	1167455	N	N	2	N	N
140	20250205	140337	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	0	3	0.00	51326800	1342	47.76	38000	38400	38000	49650	26750	38200	38246.50	11.58	-21	38533	38366	38033	37866	37533	38450	37950	504	11450	5000	28260	50	1	10080029	3851	7.00	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.49	32200	20240124	18.63	40500	-5.68	20250114	36800	3.80	20250102	45200	-15.49	20240216	34400	11.05	20240805	0.10	N	029530	5000	504 억	1167455	N	N	2	N	N
141	20250205	130338	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38150	-50	5	-0.13	40522250	1059	37.69	38000	38400	38000	49650	26750	38200	38264.64	11.58	33	38533	38366	38033	37866	37533	38450	37950	504	11450	5000	28260	50	1	10080029	3846	6.99	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.60	32200	20240124	18.48	40500	-5.80	20250114	36800	3.67	20250102	45200	-15.60	20240216	34400	10.90	20240805	0.10	N	029530	5000	504 억	1167455	N	N	2	N	N
142	20250205	120338	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	0	3	0.00	35896850	938	33.38	38000	38400	38000	49650	26750	38200	38269.56	11.58	3	38533	38366	38033	37866	37533	38450	37950	504	11450	5000	28260	50	1	10080029	3851	7.00	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.49	32200	20240124	18.63	40500	-5.68	20250114	36800	3.80	20250102	45200	-15.49	20240216	34400	11.05	20240805	0.10	N	029530	5000	504 억	1167455	N	N	2	N	N
143	20250205	110336	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38150	-50	5	-0.13	34445150	900	32.03	38000	38400	38000	49650	26750	38200	38272.39	11.58	38	38533	38366	38033	37866	37533	38450	37950	504	11450	5000	28260	50	1	10080029	3846	6.99	0.37	12	0.01	5455.00	103259.00	45200	20240216	-15.60	32200	20240124	18.48	40500	-5.80	20250114	36800	3.67	20250102	45200	-15.60	20240216	34400	10.90	20240805	0.10	N	029530	5000	504 억	1167455	N	N	2	N	N
144	20250205	100339	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38300	100	2	0.26	18455450	483	17.19	38000	38350	38000	49650	26750	38200	38210.04	11.58	76	38533	38366	38033	37866	37533	38450	37950	504	11450	5000	28260	50	1	10080029	3861	7.02	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.27	32200	20240124	18.94	40500	-5.43	20250114	36800	4.08	20250102	45200	-15.27	20240216	34400	11.34	20240805	0.10	N	029530	5000	504 억	1167455	N	N	2	N	N
145	20250205	090343	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38000	-200	5	-0.52	38000	1	0.04	38000	38000	38000	49650	26750	38200	38000.00	11.58	-1	38533	38366	38033	37866	37533	38450	37950	504	11450	5000	28260	50	1	10080029	3830	6.97	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.93	32200	20240124	18.01	40500	-6.17	20250114	36800	3.26	20250102	45200	-15.93	20240216	34400	10.47	20240805	0.10	N	029530	5000	504 억	1167455	N	N	2	N	N
146	20250204	160334	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38200	200	2	0.53	106604800	2810	68.79	37900	38200	37700	49400	26600	38000	37937.65	11.59	-1069	39500	38750	38250	37500	37000	38500	37250	504	11400	5000	28120	50	1	10080029	3851	7.00	0.37	12	0.03	5455.00	103259.00	45200	20240216	-15.49	32050	20240122	19.19	40500	-5.68	20250114	36800	3.80	20250102	45200	-15.49	20240216	34400	11.05	20240805	0.10	N	029530	5000	504 억	1168526	N	N	2	N	N
147	20250204	150335	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38050	50	2	0.13	88648950	2339	57.26	37900	38150	37700	49400	26600	38000	37900.36	11.59	-891	39500	38750	38250	37500	37000	38500	37250	504	11400	5000	28120	50	1	10080029	3835	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.82	32050	20240122	18.72	40500	-6.05	20250114	36800	3.40	20250102	45200	-15.82	20240216	34400	10.61	20240805	0.10	N	029530	5000	504 억	1168526	N	N	11	N	N
148	20250204	140334	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38100	100	2	0.26	77683500	2051	50.21	37900	38150	37700	49400	26600	38000	37875.91	11.59	-842	39500	38750	38250	37500	37000	38500	37250	504	11400	5000	28120	50	1	10080029	3840	6.98	0.37	12	0.02	5455.00	103259.00	45200	20240216	-15.71	32050	20240122	18.88	40500	-5.93	20250114	36800	3.53	20250102	45200	-15.71	20240216	34400	10.76	20240805	0.10	N	029530	5000	504 억	1168526	N	N	11	N	N
149	20250204	130334	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37900	-100	5	-0.26	55749550	1473	36.06	37900	38000	37700	49400	26600	38000	37847.62	11.59	-757	39500	38750	38250	37500	37000	38500	37250	504	11400	5000	28120	50	1	10080029	3820	6.95	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.15	32050	20240122	18.25	40500	-6.42	20250114	36800	2.99	20250102	45200	-16.15	20240216	34400	10.17	20240805	0.10	N	029530	5000	504 억	1168526	N	N	11	N	N
150	20250204	120338	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37900	-100	5	-0.26	50139400	1325	32.44	37900	38000	37700	49400	26600	38000	37841.06	11.59	-702	39500	38750	38250	37500	37000	38500	37250	504	11400	5000	28120	50	1	10080029	3820	6.95	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.15	32050	20240122	18.25	40500	-6.42	20250114	36800	2.99	20250102	45200	-16.15	20240216	34400	10.17	20240805	0.10	N	029530	5000	504 억	1168526	N	N	11	N	N
151	20250204	110331	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37800	-200	5	-0.53	47832700	1264	30.94	37900	38000	37700	49400	26600	38000	37842.33	11.59	-675	39500	38750	38250	37500	37000	38500	37250	504	11400	5000	28120	50	1	10080029	3810	6.93	0.37	12	0.01	5455.00	103259.00	45200	20240216	-16.37	32050	20240122	17.94	40500	-6.67	20250114	36800	2.72	20250102	45200	-16.37	20240216	34400	9.88	20240805	0.10	N	029530	5000	504 억	1168526	N	N	11	N	N
152	20250204	100334	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	38000	0	3	0.00	13265900	350	8.57	37900	38000	37800	49400	26600	38000	37902.57	11.59	-135	39500	38750	38250	37500	37000	38500	37250	504	11400	5000	28120	50	1	10080029	3830	6.97	0.37	12	0.00	5455.00	103259.00	45200	20240216	-15.93	32050	20240122	18.56	40500	-6.17	20250114	36800	3.26	20250102	45200	-15.93	20240216	34400	10.47	20240805	0.10	N	029530	5000	504 억	1168526	N	N	11	N	N
153	20250204	090334	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	37900	-100	5	-0.26	1441950	38	0.93	37900	37950	37900	49400	26600	38000	37946.05	11.59	-38	39500	38750	38250	37500	37000	38500	37250	504	11400	5000	28120	50	1	10080029	3820	6.95	0.37	12	0.00	5455.00	103259.00	45200	20240216	-16.15	32050	20240122	18.25	40500	-6.42	20250114	36800	2.99	20250102	45200	-16.15	20240216	34400	10.17	20240805	0.10	N	029530	5000	504 억	1168526	N	N	11	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History