KissMeData/066570/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

72 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	160638	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78900	-3700	5	-4.48	67756215200	850070	165.33	81400	81800	78900	107300	57900	82600	79706.77	31.38	0	-221219	85266	83932	83066	81732	80866	83500	81300	8182	24700	5000	62770	100	1	163647814	129118	20.02	0.72	12	0.52	3942.00	108993.00	115400	20240717	-31.63	77600	20250203	1.68	89300	-11.65	20250122	77600	1.68	20250203	115400	-31.63	20240717	77600	1.68	20250203	0.48	N	066570	5000	8182 억	51357814	N	N	14642	N	N
3	20250228	150641	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79200	-3400	5	-4.12	49224665500	615315	119.67	81400	81800	79100	107300	57900	82600	79999.10	31.38	0	-197681	85266	83932	83066	81732	80866	83500	81300	8182	24700	5000	62770	100	1	163647814	129609	20.09	0.73	12	0.38	3942.00	108993.00	115400	20240717	-31.37	77600	20250203	2.06	89300	-11.31	20250122	77600	2.06	20250203	115400	-31.37	20240717	77600	2.06	20250203	0.48	N	066570	5000	8182 억	51357814	N	N	1021	N	N
4	20250228	140643	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79300	-3300	5	-4.00	40559967500	505929	98.40	81400	81800	79200	107300	57900	82600	80169.25	31.38	0	-163411	85266	83932	83066	81732	80866	83500	81300	8182	24700	5000	62770	100	1	163647814	129773	20.12	0.73	12	0.31	3942.00	108993.00	115400	20240717	-31.28	77600	20250203	2.19	89300	-11.20	20250122	77600	2.19	20250203	115400	-31.28	20240717	77600	2.19	20250203	0.48	N	066570	5000	8182 억	51357814	N	N	1021	N	N
5	20250228	130640	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79300	-3300	5	-4.00	34285629500	426999	83.04	81400	81800	79300	107300	57900	82600	80294.36	31.38	0	-133509	85266	83932	83066	81732	80866	83500	81300	8182	24700	5000	62770	100	1	163647814	129773	20.12	0.73	12	0.26	3942.00	108993.00	115400	20240717	-31.28	77600	20250203	2.19	89300	-11.20	20250122	77600	2.19	20250203	115400	-31.28	20240717	77600	2.19	20250203	0.48	N	066570	5000	8182 억	51357814	N	N	1021	N	N
6	20250228	120637	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79700	-2900	5	-3.51	27630675200	343262	66.76	81400	81800	79600	107300	57900	82600	80494.38	31.38	0	-104381	85266	83932	83066	81732	80866	83500	81300	8182	24700	5000	62770	100	1	163647814	130427	20.22	0.73	12	0.21	3942.00	108993.00	115400	20240717	-30.94	77600	20250203	2.71	89300	-10.75	20250122	77600	2.71	20250203	115400	-30.94	20240717	77600	2.71	20250203	0.48	N	066570	5000	8182 억	51357814	N	N	1021	N	N
7	20250228	110638	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	80300	-2300	5	-2.78	18658719800	231030	44.93	81400	81800	80200	107300	57900	82600	80763.13	31.38	0	-80738	85266	83932	83066	81732	80866	83500	81300	8182	24700	5000	62770	100	1	163647814	131409	20.37	0.74	12	0.14	3942.00	108993.00	115400	20240717	-30.42	77600	20250203	3.48	89300	-10.08	20250122	77600	3.48	20250203	115400	-30.42	20240717	77600	3.48	20250203	0.48	N	066570	5000	8182 억	51357814	N	N	1021	N	N
8	20250228	100636	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	80700	-1900	5	-2.30	11508104900	142171	27.65	81400	81800	80600	107300	57900	82600	80945.43	31.38	0	-55340	85266	83932	83066	81732	80866	83500	81300	8182	24700	5000	62770	100	1	163647814	132064	20.47	0.74	12	0.09	3942.00	108993.00	115400	20240717	-30.07	77600	20250203	3.99	89300	-9.63	20250122	77600	3.99	20250203	115400	-30.07	20240717	77600	3.99	20250203	0.48	N	066570	5000	8182 억	51357814	N	N	1021	N	N
9	20250228	090640	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	81200	-1400	5	-1.69	2715479000	33425	6.50	81400	81800	81000	107300	57900	82600	81240.67	31.38	0	-9250	85266	83932	83066	81732	80866	83500	81300	8182	24700	5000	62770	100	1	163647814	132882	20.60	0.75	12	0.02	3942.00	108993.00	115400	20240717	-29.64	77600	20250203	4.64	89300	-9.07	20250122	77600	4.64	20250203	115400	-29.64	20240717	77600	4.64	20250203	0.48	N	066570	5000	8182 억	51357814	N	N	1021	N	N
10	20250227	160634	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82600	300	2	0.36	42535096500	512671	195.74	83200	84400	82200	106900	57700	82300	82967.71	31.40	0	-24582	83366	82832	82266	81732	81166	82850	81750	8182	24600	5000	62540	100	1	163647814	135173	20.95	0.76	12	0.31	3942.00	108993.00	115400	20240717	-28.42	77600	20250203	6.44	89300	-7.50	20250122	77600	6.44	20250203	115400	-28.42	20240717	77600	6.44	20250203	0.48	N	066570	5000	8182 억	51378848	N	N	1021	N	N
11	20250227	150632	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82200	-100	5	-0.12	38976963800	469553	179.28	83200	84400	82200	106900	57700	82300	83008.66	31.40	0	-38831	83366	82832	82266	81732	81166	82850	81750	8182	24600	5000	62540	100	1	163647814	134519	20.85	0.75	12	0.29	3942.00	108993.00	115400	20240717	-28.77	77600	20250203	5.93	89300	-7.95	20250122	77600	5.93	20250203	115400	-28.77	20240717	77600	5.93	20250203	0.48	N	066570	5000	8182 억	51378848	N	N	601	N	N
12	20250227	140634	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82300	0	3	0.00	35414671600	426284	162.76	83200	84400	82200	106900	57700	82300	83077.65	31.40	0	-36516	83366	82832	82266	81732	81166	82850	81750	8182	24600	5000	62540	100	1	163647814	134682	20.88	0.76	12	0.26	3942.00	108993.00	115400	20240717	-28.68	77600	20250203	6.06	89300	-7.84	20250122	77600	6.06	20250203	115400	-28.68	20240717	77600	6.06	20250203	0.48	N	066570	5000	8182 억	51378848	N	N	601	N	N
13	20250227	130633	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82400	100	2	0.12	32288521100	388342	148.27	83200	84400	82200	106900	57700	82300	83144.55	31.40	0	-31119	83366	82832	82266	81732	81166	82850	81750	8182	24600	5000	62540	100	1	163647814	134846	20.90	0.76	12	0.24	3942.00	108993.00	115400	20240717	-28.60	77600	20250203	6.19	89300	-7.73	20250122	77600	6.19	20250203	115400	-28.60	20240717	77600	6.19	20250203	0.48	N	066570	5000	8182 억	51378848	N	N	601	N	N
14	20250227	120631	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82500	200	2	0.24	29606338900	355810	135.85	83200	84400	82200	106900	57700	82300	83208.28	31.40	0	-20667	83366	82832	82266	81732	81166	82850	81750	8182	24600	5000	62540	100	1	163647814	135009	20.93	0.76	12	0.22	3942.00	108993.00	115400	20240717	-28.51	77600	20250203	6.31	89300	-7.61	20250122	77600	6.31	20250203	115400	-28.51	20240717	77600	6.31	20250203	0.48	N	066570	5000	8182 억	51378848	N	N	601	N	N
15	20250227	110636	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82600	300	2	0.36	27271256100	327515	125.05	83200	84400	82200	106900	57700	82300	83267.20	31.40	0	-10601	83366	82832	82266	81732	81166	82850	81750	8182	24600	5000	62540	100	1	163647814	135173	20.95	0.76	12	0.20	3942.00	108993.00	115400	20240717	-28.42	77600	20250203	6.44	89300	-7.50	20250122	77600	6.44	20250203	115400	-28.42	20240717	77600	6.44	20250203	0.48	N	066570	5000	8182 억	51378848	N	N	601	N	N
16	20250227	100654	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	83100	800	2	0.97	20713319900	248265	94.79	83200	84400	82400	106900	57700	82300	83432.30	31.40	0	15723	83366	82832	82266	81732	81166	82850	81750	8182	24600	5000	62540	100	1	163647814	135991	21.08	0.76	12	0.15	3942.00	108993.00	115400	20240717	-27.99	77600	20250203	7.09	89300	-6.94	20250122	77600	7.09	20250203	115400	-27.99	20240717	77600	7.09	20250203	0.48	N	066570	5000	8182 억	51378848	N	N	601	N	N
17	20250227	090654	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82700	400	2	0.49	2325524600	28061	10.71	83200	83300	82500	106900	57700	82300	82873.90	31.40	0	-3259	83366	82832	82266	81732	81166	82850	81750	8182	24600	5000	62540	100	1	163647814	135337	20.98	0.76	12	0.02	3942.00	108993.00	115400	20240717	-28.34	77600	20250203	6.57	89300	-7.39	20250122	77600	6.57	20250203	115400	-28.34	20240717	77600	6.57	20250203	0.48	N	066570	5000	8182 억	51378848	N	N	601	N	N
18	20250226	160632	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82300	0	3	0.00	21499241000	261088	76.78	82300	82800	81700	106900	57700	82300	82344.87	31.42	0	-35196	83633	82966	82633	81966	81633	82800	81800	8182	24600	5000	62540	100	1	163647814	134682	20.88	0.76	12	0.16	3942.00	108993.00	115400	20240717	-28.68	77600	20250203	6.06	89300	-7.84	20250122	77600	6.06	20250203	115400	-28.68	20240717	77600	6.06	20250203	0.49	N	066570	5000	8182 억	51416624	N	N	601	N	N
19	20250226	150635	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82500	200	2	0.24	18313663100	222417	65.41	82300	82800	81700	106900	57700	82300	82339.32	31.42	0	-36248	83633	82966	82633	81966	81633	82800	81800	8182	24600	5000	62540	100	1	163647814	135009	20.93	0.76	12	0.14	3942.00	108993.00	115400	20240717	-28.51	77600	20250203	6.31	89300	-7.61	20250122	77600	6.31	20250203	115400	-28.51	20240717	77600	6.31	20250203	0.49	N	066570	5000	8182 억	51416624	N	N	1783	N	N
20	20250226	140634	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82600	300	2	0.36	15310229200	186000	54.70	82300	82800	81700	106900	57700	82300	82313.06	31.42	0	-24897	83633	82966	82633	81966	81633	82800	81800	8182	24600	5000	62540	100	1	163647814	135173	20.95	0.76	12	0.11	3942.00	108993.00	115400	20240717	-28.42	77600	20250203	6.44	89300	-7.50	20250122	77600	6.44	20250203	115400	-28.42	20240717	77600	6.44	20250203	0.49	N	066570	5000	8182 억	51416624	N	N	1783	N	N
21	20250226	130632	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82200	-100	5	-0.12	12888302500	156648	46.07	82300	82800	81700	106900	57700	82300	82275.56	31.42	0	-23540	83633	82966	82633	81966	81633	82800	81800	8182	24600	5000	62540	100	1	163647814	134519	20.85	0.75	12	0.10	3942.00	108993.00	115400	20240717	-28.77	77600	20250203	5.93	89300	-7.95	20250122	77600	5.93	20250203	115400	-28.77	20240717	77600	5.93	20250203	0.49	N	066570	5000	8182 억	51416624	N	N	1783	N	N
22	20250226	120634	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82300	0	3	0.00	10387998200	126264	37.13	82300	82800	81700	106900	57700	82300	82272.05	31.42	0	-18975	83633	82966	82633	81966	81633	82800	81800	8182	24600	5000	62540	100	1	163647814	134682	20.88	0.76	12	0.08	3942.00	108993.00	115400	20240717	-28.68	77600	20250203	6.06	89300	-7.84	20250122	77600	6.06	20250203	115400	-28.68	20240717	77600	6.06	20250203	0.49	N	066570	5000	8182 억	51416624	N	N	1783	N	N
23	20250226	110632	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82400	100	2	0.12	8519959100	103568	30.46	82300	82800	81700	106900	57700	82300	82264.39	31.42	0	-11745	83633	82966	82633	81966	81633	82800	81800	8182	24600	5000	62540	100	1	163647814	134846	20.90	0.76	12	0.06	3942.00	108993.00	115400	20240717	-28.60	77600	20250203	6.19	89300	-7.73	20250122	77600	6.19	20250203	115400	-28.60	20240717	77600	6.19	20250203	0.49	N	066570	5000	8182 억	51416624	N	N	1783	N	N
24	20250226	100631	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82400	100	2	0.12	6096024600	74152	21.81	82300	82800	81700	106900	57700	82300	82209.83	31.42	0	-11931	83633	82966	82633	81966	81633	82800	81800	8182	24600	5000	62540	100	1	163647814	134846	20.90	0.76	12	0.05	3942.00	108993.00	115400	20240717	-28.60	77600	20250203	6.19	89300	-7.73	20250122	77600	6.19	20250203	115400	-28.60	20240717	77600	6.19	20250203	0.49	N	066570	5000	8182 억	51416624	N	N	1783	N	N
25	20250226	090637	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82700	400	2	0.49	1043019200	12679	3.73	82300	82800	82000	106900	57700	82300	82263.47	31.42	0	1628	83633	82966	82633	81966	81633	82800	81800	8182	24600	5000	62540	100	1	163647814	135337	20.98	0.76	12	0.01	3942.00	108993.00	115400	20240717	-28.34	77600	20250203	6.57	89300	-7.39	20250122	77600	6.57	20250203	115400	-28.34	20240717	77600	6.57	20250203	0.49	N	066570	5000	8182 억	51416624	N	N	1783	N	N
26	20250225	160628	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82300	-1100	5	-1.32	27861045100	336808	63.23	83100	83300	82300	108400	58400	83400	82721.17	31.43	0	-71943	84933	84166	83233	82466	81533	84550	82850	8182	25000	5000	63380	100	1	163647814	134682	20.88	0.76	12	0.21	3942.00	108993.00	115400	20240717	-28.68	77600	20250203	6.06	89300	-7.84	20250122	77600	6.06	20250203	115400	-28.68	20240717	77600	6.06	20250203	0.49	N	066570	5000	8182 억	51437619	N	N	1783	N	N
27	20250225	150630	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82400	-1000	5	-1.20	23959103800	289420	54.33	83100	83300	82300	108400	58400	83400	82782.70	31.43	0	-72512	84933	84166	83233	82466	81533	84550	82850	8182	25000	5000	63380	100	1	163647814	134846	20.90	0.76	12	0.18	3942.00	108993.00	115400	20240717	-28.60	77600	20250203	6.19	89300	-7.73	20250122	77600	6.19	20250203	115400	-28.60	20240717	77600	6.19	20250203	0.49	N	066570	5000	8182 억	51437619	N	N	727	N	N
28	20250225	140628	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82700	-700	5	-0.84	18065900500	217959	40.92	83100	83300	82300	108400	58400	83400	82886.18	31.43	0	-58761	84933	84166	83233	82466	81533	84550	82850	8182	25000	5000	63380	100	1	163647814	135337	20.98	0.76	12	0.13	3942.00	108993.00	115400	20240717	-28.34	77600	20250203	6.57	89300	-7.39	20250122	77600	6.57	20250203	115400	-28.34	20240717	77600	6.57	20250203	0.49	N	066570	5000	8182 억	51437619	N	N	727	N	N
29	20250225	130630	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82900	-500	5	-0.60	15034824000	181322	34.04	83100	83300	82300	108400	58400	83400	82917.23	31.43	0	-41377	84933	84166	83233	82466	81533	84550	82850	8182	25000	5000	63380	100	1	163647814	135664	21.03	0.76	12	0.11	3942.00	108993.00	115400	20240717	-28.16	77600	20250203	6.83	89300	-7.17	20250122	77600	6.83	20250203	115400	-28.16	20240717	77600	6.83	20250203	0.49	N	066570	5000	8182 억	51437619	N	N	727	N	N
30	20250225	120627	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	83000	-400	5	-0.48	12734492900	153573	28.83	83100	83300	82300	108400	58400	83400	82920.75	31.43	0	-36101	84933	84166	83233	82466	81533	84550	82850	8182	25000	5000	63380	100	1	163647814	135828	21.06	0.76	12	0.09	3942.00	108993.00	115400	20240717	-28.08	77600	20250203	6.96	89300	-7.05	20250122	77600	6.96	20250203	115400	-28.08	20240717	77600	6.96	20250203	0.49	N	066570	5000	8182 억	51437619	N	N	727	N	N
31	20250225	110628	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	83000	-400	5	-0.48	9295077900	112087	21.04	83100	83300	82300	108400	58400	83400	82926.42	31.43	0	-23731	84933	84166	83233	82466	81533	84550	82850	8182	25000	5000	63380	100	1	163647814	135828	21.06	0.76	12	0.07	3942.00	108993.00	115400	20240717	-28.08	77600	20250203	6.96	89300	-7.05	20250122	77600	6.96	20250203	115400	-28.08	20240717	77600	6.96	20250203	0.49	N	066570	5000	8182 억	51437619	N	N	727	N	N
32	20250225	100627	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82800	-600	5	-0.72	6692974000	80731	15.16	83100	83300	82300	108400	58400	83400	82903.29	31.43	0	-17133	84933	84166	83233	82466	81533	84550	82850	8182	25000	5000	63380	100	1	163647814	135500	21.00	0.76	12	0.05	3942.00	108993.00	115400	20240717	-28.25	77600	20250203	6.70	89300	-7.28	20250122	77600	6.70	20250203	115400	-28.25	20240717	77600	6.70	20250203	0.49	N	066570	5000	8182 억	51437619	N	N	727	N	N
33	20250225	090632	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	83000	-400	5	-0.48	2920394100	35281	6.62	83100	83300	82300	108400	58400	83400	82771.36	31.43	0	-14849	84933	84166	83233	82466	81533	84550	82850	8182	25000	5000	63380	100	1	163647814	135828	21.06	0.76	12	0.02	3942.00	108993.00	115400	20240717	-28.08	77600	20250203	6.96	89300	-7.05	20250122	77600	6.96	20250203	115400	-28.08	20240717	77600	6.96	20250203	0.49	N	066570	5000	8182 억	51437619	N	N	727	N	N
34	20250224	160625	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	83400	1000	2	1.21	44272097800	531215	113.57	82400	84000	82300	107100	57700	82400	83345.24	31.47	0	-65709	84200	83300	82400	81500	80600	82850	81050	8182	24700	5000	62620	100	1	163647814	136482	21.16	0.77	12	0.32	3942.00	108993.00	115400	20240717	-27.73	77600	20250203	7.47	89300	-6.61	20250122	77600	7.47	20250203	115400	-27.73	20240717	77600	7.47	20250203	0.51	N	066570	5000	8182 억	51504794	N	N	727	N	N
35	20250224	150623	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	83400	1000	2	1.21	41830399900	501938	107.31	82400	84000	82300	107100	57700	82400	83342.17	31.47	0	-70755	84200	83300	82400	81500	80600	82850	81050	8182	24700	5000	62620	100	1	163647814	136482	21.16	0.77	12	0.31	3942.00	108993.00	115400	20240717	-27.73	77600	20250203	7.47	89300	-6.61	20250122	77600	7.47	20250203	115400	-27.73	20240717	77600	7.47	20250203	0.51	N	066570	5000	8182 억	51504794	N	N	101	N	N
36	20250224	140622	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	83500	1100	2	1.33	37781643900	453452	96.94	82400	84000	82300	107100	57700	82400	83324.82	31.47	0	-63080	84200	83300	82400	81500	80600	82850	81050	8182	24700	5000	62620	100	1	163647814	136646	21.18	0.77	12	0.28	3942.00	108993.00	115400	20240717	-27.64	77600	20250203	7.60	89300	-6.49	20250122	77600	7.60	20250203	115400	-27.64	20240717	77600	7.60	20250203	0.51	N	066570	5000	8182 억	51504794	N	N	101	N	N
37	20250224	130625	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	83400	1000	2	1.21	34580261300	415087	88.74	82400	84000	82300	107100	57700	82400	83313.61	31.47	0	-50639	84200	83300	82400	81500	80600	82850	81050	8182	24700	5000	62620	100	1	163647814	136482	21.16	0.77	12	0.25	3942.00	108993.00	115400	20240717	-27.73	77600	20250203	7.47	89300	-6.61	20250122	77600	7.47	20250203	115400	-27.73	20240717	77600	7.47	20250203	0.51	N	066570	5000	8182 억	51504794	N	N	101	N	N
38	20250224	120622	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	83300	900	2	1.09	31853100700	382383	81.75	82400	84000	82300	107100	57700	82400	83307.11	31.47	0	-40449	84200	83300	82400	81500	80600	82850	81050	8182	24700	5000	62620	100	1	163647814	136319	21.13	0.76	12	0.23	3942.00	108993.00	115400	20240717	-27.82	77600	20250203	7.35	89300	-6.72	20250122	77600	7.35	20250203	115400	-27.82	20240717	77600	7.35	20250203	0.51	N	066570	5000	8182 억	51504794	N	N	101	N	N
39	20250224	110620	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	83400	1000	2	1.21	28791893200	345673	73.90	82400	84000	82300	107100	57700	82400	83298.36	31.47	0	-28344	84200	83300	82400	81500	80600	82850	81050	8182	24700	5000	62620	100	1	163647814	136482	21.16	0.77	12	0.21	3942.00	108993.00	115400	20240717	-27.73	77600	20250203	7.47	89300	-6.61	20250122	77600	7.47	20250203	115400	-27.73	20240717	77600	7.47	20250203	0.51	N	066570	5000	8182 억	51504794	N	N	101	N	N
40	20250224	100620	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	83100	700	2	0.85	20818421300	250364	53.52	82400	84000	82300	107100	57700	82400	83159.71	31.47	0	-8942	84200	83300	82400	81500	80600	82850	81050	8182	24700	5000	62620	100	1	163647814	135991	21.08	0.76	12	0.15	3942.00	108993.00	115400	20240717	-27.99	77600	20250203	7.09	89300	-6.94	20250122	77600	7.09	20250203	115400	-27.99	20240717	77600	7.09	20250203	0.51	N	066570	5000	8182 억	51504794	N	N	101	N	N
41	20250224	090626	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82600	200	2	0.24	5242988900	63219	13.52	82400	83600	82300	107100	57700	82400	82954.25	31.47	0	7225	84200	83300	82400	81500	80600	82850	81050	8182	24700	5000	62620	100	1	163647814	135173	20.95	0.76	12	0.04	3942.00	108993.00	115400	20240717	-28.42	77600	20250203	6.44	89300	-7.50	20250122	77600	6.44	20250203	115400	-28.42	20240717	77600	6.44	20250203	0.51	N	066570	5000	8182 억	51504794	N	N	101	N	N
42	20250221	160619	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82400	-100	5	-0.12	37926335200	461437	87.67	82600	83300	81500	107200	57800	82500	82191.71	31.53	0	-104253	83700	83100	82200	81600	80700	83400	81900	8182	24700	5000	62700	100	1	163647814	134846	20.90	0.76	12	0.28	3942.00	108993.00	115400	20240717	-28.60	77600	20250203	6.19	89300	-7.73	20250122	77600	6.19	20250203	115400	-28.60	20240717	77600	6.19	20250203	0.52	N	066570	5000	8182 억	51602142	N	N	101	N	N
43	20250221	150622	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82700	200	2	0.24	34649864900	421707	80.12	82600	83300	81500	107200	57800	82500	82165.73	31.53	0	-105405	83700	83100	82200	81600	80700	83400	81900	8182	24700	5000	62700	100	1	163647814	135337	20.98	0.76	12	0.26	3942.00	108993.00	115400	20240717	-28.34	77600	20250203	6.57	89300	-7.39	20250122	77600	6.57	20250203	115400	-28.34	20240717	77600	6.57	20250203	0.52	N	066570	5000	8182 억	51602142	N	N	215	N	N
44	20250221	140621	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82000	-500	5	-0.61	23330547200	284801	54.11	82600	82600	81500	107200	57800	82500	81918.77	31.53	0	-82767	83700	83100	82200	81600	80700	83400	81900	8182	24700	5000	62700	100	1	163647814	134191	20.80	0.75	12	0.17	3942.00	108993.00	115400	20240717	-28.94	77600	20250203	5.67	89300	-8.17	20250122	77600	5.67	20250203	115400	-28.94	20240717	77600	5.67	20250203	0.52	N	066570	5000	8182 억	51602142	N	N	215	N	N
45	20250221	130620	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82000	-500	5	-0.61	20675417000	252419	47.96	82600	82600	81500	107200	57800	82500	81909.12	31.53	0	-76895	83700	83100	82200	81600	80700	83400	81900	8182	24700	5000	62700	100	1	163647814	134191	20.80	0.75	12	0.15	3942.00	108993.00	115400	20240717	-28.94	77600	20250203	5.67	89300	-8.17	20250122	77600	5.67	20250203	115400	-28.94	20240717	77600	5.67	20250203	0.52	N	066570	5000	8182 억	51602142	N	N	215	N	N
46	20250221	120621	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82000	-500	5	-0.61	18164714300	221832	42.15	82600	82600	81500	107200	57800	82500	81885.00	31.53	0	-69216	83700	83100	82200	81600	80700	83400	81900	8182	24700	5000	62700	100	1	163647814	134191	20.80	0.75	12	0.14	3942.00	108993.00	115400	20240717	-28.94	77600	20250203	5.67	89300	-8.17	20250122	77600	5.67	20250203	115400	-28.94	20240717	77600	5.67	20250203	0.52	N	066570	5000	8182 억	51602142	N	N	215	N	N
47	20250221	110618	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	81800	-700	5	-0.85	15033132600	183570	34.88	82600	82600	81500	107200	57800	82500	81893.19	31.53	0	-61420	83700	83100	82200	81600	80700	83400	81900	8182	24700	5000	62700	100	1	163647814	133864	20.75	0.75	12	0.11	3942.00	108993.00	115400	20240717	-29.12	77600	20250203	5.41	89300	-8.40	20250122	77600	5.41	20250203	115400	-29.12	20240717	77600	5.41	20250203	0.52	N	066570	5000	8182 억	51602142	N	N	215	N	N
48	20250221	100620	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	81600	-900	5	-1.09	11492598400	140231	26.64	82600	82600	81500	107200	57800	82500	81954.76	31.53	0	-41325	83700	83100	82200	81600	80700	83400	81900	8182	24700	5000	62700	100	1	163647814	133537	20.70	0.75	12	0.09	3942.00	108993.00	115400	20240717	-29.29	77600	20250203	5.15	89300	-8.62	20250122	77600	5.15	20250203	115400	-29.29	20240717	77600	5.15	20250203	0.52	N	066570	5000	8182 억	51602142	N	N	215	N	N
49	20250221	090621	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82000	-500	5	-0.61	2295230600	27924	5.31	82600	82600	82000	107200	57800	82500	82195.62	31.53	0	-14484	83700	83100	82200	81600	80700	83400	81900	8182	24700	5000	62700	100	1	163647814	134191	20.80	0.75	12	0.02	3942.00	108993.00	115400	20240717	-28.94	77600	20250203	5.67	89300	-8.17	20250122	77600	5.67	20250203	115400	-28.94	20240717	77600	5.67	20250203	0.52	N	066570	5000	8182 억	51602142	N	N	215	N	N
50	20250220	160617	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82500	1000	2	1.23	42968803300	522072	48.07	81800	82800	81300	105900	57100	81500	82304.13	31.52	0	21252	83900	82700	81300	80100	78700	83300	80700	8182	24400	5000	61940	100	1	163647814	135009	20.93	0.76	12	0.32	3942.00	108993.00	115400	20240717	-28.51	77600	20250203	6.31	89300	-7.61	20250122	77600	6.31	20250203	115400	-28.51	20240717	77600	6.31	20250203	0.51	N	066570	5000	8182 억	51579583	N	N	215	N	N
51	20250220	150618	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82400	900	2	1.10	39222928200	476660	43.89	81800	82800	81300	105900	57100	81500	82287.01	31.52	0	20324	83900	82700	81300	80100	78700	83300	80700	8182	24400	5000	61940	100	1	163647814	134846	20.90	0.76	12	0.29	3942.00	108993.00	115400	20240717	-28.60	77600	20250203	6.19	89300	-7.73	20250122	77600	6.19	20250203	115400	-28.60	20240717	77600	6.19	20250203	0.51	N	066570	5000	8182 억	51579583	N	N	1098	N	N
52	20250220	140619	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82800	1300	2	1.60	34234224200	416235	38.33	81800	82800	81300	105900	57100	81500	82247.35	31.52	0	27153	83900	82700	81300	80100	78700	83300	80700	8182	24400	5000	61940	100	1	163647814	135500	21.00	0.76	12	0.25	3942.00	108993.00	115400	20240717	-28.25	77600	20250203	6.70	89300	-7.28	20250122	77600	6.70	20250203	115400	-28.25	20240717	77600	6.70	20250203	0.51	N	066570	5000	8182 억	51579583	N	N	1098	N	N
53	20250220	130617	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82700	1200	2	1.47	29252973500	355964	32.78	81800	82700	81300	105900	57100	81500	82179.58	31.52	0	26578	83900	82700	81300	80100	78700	83300	80700	8182	24400	5000	61940	100	1	163647814	135337	20.98	0.76	12	0.22	3942.00	108993.00	115400	20240717	-28.34	77600	20250203	6.57	89300	-7.39	20250122	77600	6.57	20250203	115400	-28.34	20240717	77600	6.57	20250203	0.51	N	066570	5000	8182 억	51579583	N	N	1098	N	N
54	20250220	120617	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82600	1100	2	1.35	25303699900	308134	28.37	81800	82700	81300	105900	57100	81500	82119.14	31.52	0	15507	83900	82700	81300	80100	78700	83300	80700	8182	24400	5000	61940	100	1	163647814	135173	20.95	0.76	12	0.19	3942.00	108993.00	115400	20240717	-28.42	77600	20250203	6.44	89300	-7.50	20250122	77600	6.44	20250203	115400	-28.42	20240717	77600	6.44	20250203	0.51	N	066570	5000	8182 억	51579583	N	N	1098	N	N
55	20250220	110617	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82300	800	2	0.98	20772724100	253232	23.32	81800	82700	81300	105900	57100	81500	82030.41	31.52	0	7752	83900	82700	81300	80100	78700	83300	80700	8182	24400	5000	61940	100	1	163647814	134682	20.88	0.76	12	0.15	3942.00	108993.00	115400	20240717	-28.68	77600	20250203	6.06	89300	-7.84	20250122	77600	6.06	20250203	115400	-28.68	20240717	77600	6.06	20250203	0.51	N	066570	5000	8182 억	51579583	N	N	1098	N	N
56	20250220	100616	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	81800	300	2	0.37	12681859100	154990	14.27	81800	82400	81300	105900	57100	81500	81823.72	31.52	0	7652	83900	82700	81300	80100	78700	83300	80700	8182	24400	5000	61940	100	1	163647814	133864	20.75	0.75	12	0.09	3942.00	108993.00	115400	20240717	-29.12	77600	20250203	5.41	89300	-8.40	20250122	77600	5.41	20250203	115400	-29.12	20240717	77600	5.41	20250203	0.51	N	066570	5000	8182 억	51579583	N	N	1098	N	N
57	20250220	090620	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	81900	400	2	0.49	3433326600	42027	3.87	81800	82200	81300	105900	57100	81500	81693.35	31.52	0	-7353	83900	82700	81300	80100	78700	83300	80700	8182	24400	5000	61940	100	1	163647814	134028	20.78	0.75	12	0.03	3942.00	108993.00	115400	20240717	-29.03	77600	20250203	5.54	89300	-8.29	20250122	77600	5.54	20250203	115400	-29.03	20240717	77600	5.54	20250203	0.51	N	066570	5000	8182 억	51579583	N	N	1098	N	N
58	20250219	160615	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	81500	1800	2	2.26	88529813700	1083305	156.95	79900	82500	79900	103600	55800	79700	81723.22	31.44	0	213466	80633	80166	79333	78866	78033	80400	79100	8182	23900	5000	60570	100	1	163647814	133373	20.67	0.75	12	0.66	3942.00	108993.00	115400	20240717	-29.38	77600	20250203	5.03	89300	-8.73	20250122	77600	5.03	20250203	115400	-29.38	20240717	77600	5.03	20250203	0.50	N	066570	5000	8182 억	51458633	N	N	1098	N	N
59	20250219	150617	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	81800	2100	2	2.63	81815947100	1000997	145.02	79900	82500	79900	103600	55800	79700	81734.46	31.44	0	217424	80633	80166	79333	78866	78033	80400	79100	8182	23900	5000	60570	100	1	163647814	133864	20.75	0.75	12	0.61	3942.00	108993.00	115400	20240717	-29.12	77600	20250203	5.41	89300	-8.40	20250122	77600	5.41	20250203	115400	-29.12	20240717	77600	5.41	20250203	0.50	N	066570	5000	8182 억	51458633	N	N	128	N	N
60	20250219	140614	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82200	2500	2	3.14	73382424000	897880	130.08	79900	82500	79900	103600	55800	79700	81728.55	31.44	0	238491	80633	80166	79333	78866	78033	80400	79100	8182	23900	5000	60570	100	1	163647814	134519	20.85	0.75	12	0.55	3942.00	108993.00	115400	20240717	-28.77	77600	20250203	5.93	89300	-7.95	20250122	77600	5.93	20250203	115400	-28.77	20240717	77600	5.93	20250203	0.50	N	066570	5000	8182 억	51458633	N	N	128	N	N
61	20250219	130615	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82200	2500	2	3.14	66179411100	810305	117.40	79900	82500	79900	103600	55800	79700	81672.23	31.44	0	229351	80633	80166	79333	78866	78033	80400	79100	8182	23900	5000	60570	100	1	163647814	134519	20.85	0.75	12	0.50	3942.00	108993.00	115400	20240717	-28.77	77600	20250203	5.93	89300	-7.95	20250122	77600	5.93	20250203	115400	-28.77	20240717	77600	5.93	20250203	0.50	N	066570	5000	8182 억	51458633	N	N	128	N	N
62	20250219	120614	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82300	2600	2	3.26	60274371000	738587	107.01	79900	82500	79900	103600	55800	79700	81607.68	31.44	0	222111	80633	80166	79333	78866	78033	80400	79100	8182	23900	5000	60570	100	1	163647814	134682	20.88	0.76	12	0.45	3942.00	108993.00	115400	20240717	-28.68	77600	20250203	6.06	89300	-7.84	20250122	77600	6.06	20250203	115400	-28.68	20240717	77600	6.06	20250203	0.50	N	066570	5000	8182 억	51458633	N	N	128	N	N
63	20250219	110615	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	82100	2400	2	3.01	51970402900	637689	92.39	79900	82300	79900	103600	55800	79700	81498.04	31.44	0	195246	80633	80166	79333	78866	78033	80400	79100	8182	23900	5000	60570	100	1	163647814	134355	20.83	0.75	12	0.39	3942.00	108993.00	115400	20240717	-28.86	77600	20250203	5.80	89300	-8.06	20250122	77600	5.80	20250203	115400	-28.86	20240717	77600	5.80	20250203	0.50	N	066570	5000	8182 억	51458633	N	N	128	N	N
64	20250219	100615	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	81600	1900	2	2.38	36670479200	450884	65.32	79900	82000	79900	103600	55800	79700	81330.19	31.44	0	147277	80633	80166	79333	78866	78033	80400	79100	8182	23900	5000	60570	100	1	163647814	133537	20.70	0.75	12	0.28	3942.00	108993.00	115400	20240717	-29.29	77600	20250203	5.15	89300	-8.62	20250122	77600	5.15	20250203	115400	-29.29	20240717	77600	5.15	20250203	0.50	N	066570	5000	8182 억	51458633	N	N	128	N	N
65	20250219	090617	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	81100	1400	2	1.76	9922251700	122926	17.81	79900	81300	79900	103600	55800	79700	80717.29	31.44	0	55857	80633	80166	79333	78866	78033	80400	79100	8182	23900	5000	60570	100	1	163647814	132718	20.57	0.74	12	0.08	3942.00	108993.00	115400	20240717	-29.72	77600	20250203	4.51	89300	-9.18	20250122	77600	4.51	20250203	115400	-29.72	20240717	77600	4.51	20250203	0.50	N	066570	5000	8182 억	51458633	N	N	128	N	N
66	20250218	160614	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79700	300	2	0.38	54473184200	687437	127.50	79500	79800	78500	103200	55600	79400	79240.31	31.55	0	-76246	80333	79866	79533	79066	78733	79700	78900	8182	23800	5000	60340	100	1	163647814	130427	20.22	0.73	12	0.42	3942.00	108993.00	115400	20240717	-30.94	77600	20250203	2.71	89300	-10.75	20250122	77600	2.71	20250203	115400	-30.94	20240717	77600	2.71	20250203	0.49	N	066570	5000	8182 억	51628682	N	N	128	N	N
67	20250218	150614	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79500	100	2	0.13	49520365900	625275	115.97	79500	79800	78500	103200	55600	79400	79197.74	31.55	0	-101070	80333	79866	79533	79066	78733	79700	78900	8182	23800	5000	60340	100	1	163647814	130100	20.17	0.73	12	0.38	3942.00	108993.00	115400	20240717	-31.11	77600	20250203	2.45	89300	-10.97	20250122	77600	2.45	20250203	115400	-31.11	20240717	77600	2.45	20250203	0.49	N	066570	5000	8182 억	51628682	N	N	205	N	N
68	20250218	140615	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79500	100	2	0.13	40856230300	516315	95.76	79500	79600	78500	103200	55600	79400	79130.43	31.55	0	-102866	80333	79866	79533	79066	78733	79700	78900	8182	23800	5000	60340	100	1	163647814	130100	20.17	0.73	12	0.32	3942.00	108993.00	115400	20240717	-31.11	77600	20250203	2.45	89300	-10.97	20250122	77600	2.45	20250203	115400	-31.11	20240717	77600	2.45	20250203	0.49	N	066570	5000	8182 억	51628682	N	N	205	N	N
69	20250218	130613	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79200	-200	5	-0.25	31698647400	401012	74.37	79500	79600	78500	103200	55600	79400	79046.63	31.55	0	-77742	80333	79866	79533	79066	78733	79700	78900	8182	23800	5000	60340	100	1	163647814	129609	20.09	0.73	12	0.25	3942.00	108993.00	115400	20240717	-31.37	77600	20250203	2.06	89300	-11.31	20250122	77600	2.06	20250203	115400	-31.37	20240717	77600	2.06	20250203	0.49	N	066570	5000	8182 억	51628682	N	N	205	N	N
70	20250218	120614	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79200	-200	5	-0.25	27492807700	347875	64.52	79500	79600	78500	103200	55600	79400	79030.71	31.55	0	-75450	80333	79866	79533	79066	78733	79700	78900	8182	23800	5000	60340	100	1	163647814	129609	20.09	0.73	12	0.21	3942.00	108993.00	115400	20240717	-31.37	77600	20250203	2.06	89300	-11.31	20250122	77600	2.06	20250203	115400	-31.37	20240717	77600	2.06	20250203	0.49	N	066570	5000	8182 억	51628682	N	N	205	N	N
71	20250218	110613	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78600	-800	5	-1.01	20424786700	258402	47.93	79500	79600	78500	103200	55600	79400	79042.68	31.55	0	-65405	80333	79866	79533	79066	78733	79700	78900	8182	23800	5000	60340	100	1	163647814	128627	19.94	0.72	12	0.16	3942.00	108993.00	115400	20240717	-31.89	77600	20250203	1.29	89300	-11.98	20250122	77600	1.29	20250203	115400	-31.89	20240717	77600	1.29	20250203	0.49	N	066570	5000	8182 억	51628682	N	N	205	N	N
72	20250218	100613	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79200	-200	5	-0.25	8817687800	111238	20.63	79500	79600	79000	103200	55600	79400	79268.67	31.55	0	-15602	80333	79866	79533	79066	78733	79700	78900	8182	23800	5000	60340	100	1	163647814	129609	20.09	0.73	12	0.07	3942.00	108993.00	115400	20240717	-31.37	77600	20250203	2.06	89300	-11.31	20250122	77600	2.06	20250203	115400	-31.37	20240717	77600	2.06	20250203	0.49	N	066570	5000	8182 억	51628682	N	N	205	N	N
73	20250218	090614	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79100	-300	5	-0.38	2794218400	35267	6.54	79500	79600	79000	103200	55600	79400	79230.40	31.55	0	-15448	80333	79866	79533	79066	78733	79700	78900	8182	23800	5000	60340	100	1	163647814	129445	20.07	0.73	12	0.02	3942.00	108993.00	115400	20240717	-31.46	77600	20250203	1.93	89300	-11.42	20250122	77600	1.93	20250203	115400	-31.46	20240717	77600	1.93	20250203	0.49	N	066570	5000	8182 억	51628682	N	N	205	N	N
74	20250217	160613	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79400	-100	5	-0.13	42782041300	537648	69.65	79500	80000	79200	103300	55700	79500	79572.86	31.68	0	-39612	80833	80166	79533	78866	78233	79850	78550	8182	23800	5000	60420	100	1	163647814	129936	20.14	0.73	12	0.33	3942.00	108993.00	115400	20240717	-31.20	77600	20250203	2.32	89300	-11.09	20250122	77600	2.32	20250203	115400	-31.20	20240717	77600	2.32	20250203	0.48	N	066570	5000	8182 억	51842959	N	N	205	N	N
75	20250217	150611	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79300	-200	5	-0.25	38726852600	486561	63.03	79500	80000	79200	103300	55700	79500	79593.09	31.68	0	-37814	80833	80166	79533	78866	78233	79850	78550	8182	23800	5000	60420	100	1	163647814	129773	20.12	0.73	12	0.30	3942.00	108993.00	115400	20240717	-31.28	77600	20250203	2.19	89300	-11.20	20250122	77600	2.19	20250203	115400	-31.28	20240717	77600	2.19	20250203	0.48	N	066570	5000	8182 억	51842959	N	N	204	N	N
76	20250217	140611	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79400	-100	5	-0.13	31494119200	395433	51.22	79500	80000	79300	103300	55700	79500	79644.81	31.68	0	-15742	80833	80166	79533	78866	78233	79850	78550	8182	23800	5000	60420	100	1	163647814	129936	20.14	0.73	12	0.24	3942.00	108993.00	115400	20240717	-31.20	77600	20250203	2.32	89300	-11.09	20250122	77600	2.32	20250203	115400	-31.20	20240717	77600	2.32	20250203	0.48	N	066570	5000	8182 억	51842959	N	N	204	N	N
77	20250217	130613	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79600	100	2	0.13	26661533500	334708	43.36	79500	80000	79300	103300	55700	79500	79656.31	31.68	0	-4854	80833	80166	79533	78866	78233	79850	78550	8182	23800	5000	60420	100	1	163647814	130264	20.19	0.73	12	0.20	3942.00	108993.00	115400	20240717	-31.02	77600	20250203	2.58	89300	-10.86	20250122	77600	2.58	20250203	115400	-31.02	20240717	77600	2.58	20250203	0.48	N	066570	5000	8182 억	51842959	N	N	204	N	N
78	20250217	120613	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79800	300	2	0.38	22696427200	284971	36.92	79500	80000	79300	103300	55700	79500	79644.92	31.68	0	3419	80833	80166	79533	78866	78233	79850	78550	8182	23800	5000	60420	100	1	163647814	130591	20.24	0.73	12	0.17	3942.00	108993.00	115400	20240717	-30.85	77600	20250203	2.84	89300	-10.64	20250122	77600	2.84	20250203	115400	-30.85	20240717	77600	2.84	20250203	0.48	N	066570	5000	8182 억	51842959	N	N	204	N	N
79	20250217	110613	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79800	300	2	0.38	18619395100	233856	30.29	79500	80000	79300	103300	55700	79500	79619.30	31.68	0	10850	80833	80166	79533	78866	78233	79850	78550	8182	23800	5000	60420	100	1	163647814	130591	20.24	0.73	12	0.14	3942.00	108993.00	115400	20240717	-30.85	77600	20250203	2.84	89300	-10.64	20250122	77600	2.84	20250203	115400	-30.85	20240717	77600	2.84	20250203	0.48	N	066570	5000	8182 억	51842959	N	N	204	N	N
80	20250217	100610	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79600	100	2	0.13	12222117800	153693	19.91	79500	80000	79300	103300	55700	79500	79523.00	31.68	0	4953	80833	80166	79533	78866	78233	79850	78550	8182	23800	5000	60420	100	1	163647814	130264	20.19	0.73	12	0.09	3942.00	108993.00	115400	20240717	-31.02	77600	20250203	2.58	89300	-10.86	20250122	77600	2.58	20250203	115400	-31.02	20240717	77600	2.58	20250203	0.48	N	066570	5000	8182 억	51842959	N	N	204	N	N
81	20250217	090612	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79700	200	2	0.25	2310728000	29012	3.76	79500	80000	79500	103300	55700	79500	79649.69	31.68	0	-78	80833	80166	79533	78866	78233	79850	78550	8182	23800	5000	60420	100	1	163647814	130427	20.22	0.73	12	0.02	3942.00	108993.00	115400	20240717	-30.94	77600	20250203	2.71	89300	-10.75	20250122	77600	2.71	20250203	115400	-30.94	20240717	77600	2.71	20250203	0.48	N	066570	5000	8182 억	51842959	N	N	204	N	N
82	20250214	160609	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79500	0	3	0.00	61329804500	769340	102.69	79700	80200	78900	103300	55700	79500	79717.53	31.84	0	120350	80366	79932	79366	78932	78366	80150	79150	8182	23800	5000	60420	100	1	163647814	130100	20.17	0.73	12	0.47	3942.00	108993.00	115400	20240717	-31.11	77600	20250203	2.45	89300	-10.97	20250122	77600	2.45	20250203	115400	-31.11	20240717	77600	2.45	20250203	0.48	N	066570	5000	8182 억	52098346	N	N	204	N	N
83	20250214	150607	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79500	0	3	0.00	54060596500	677922	90.49	79700	80200	78900	103300	55700	79500	79744.57	31.84	0	91425	80366	79932	79366	78932	78366	80150	79150	8182	23800	5000	60420	100	1	163647814	130100	20.17	0.73	12	0.41	3942.00	108993.00	115400	20240717	-31.11	77600	20250203	2.45	89300	-10.97	20250122	77600	2.45	20250203	115400	-31.11	20240717	77600	2.45	20250203	0.48	N	066570	5000	8182 억	52098346	N	N	1024	N	N
84	20250214	140608	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79800	300	2	0.38	45997013800	576735	76.98	79700	80200	78900	103300	55700	79500	79754.16	31.84	0	91720	80366	79932	79366	78932	78366	80150	79150	8182	23800	5000	60420	100	1	163647814	130591	20.24	0.73	12	0.35	3942.00	108993.00	115400	20240717	-30.85	77600	20250203	2.84	89300	-10.64	20250122	77600	2.84	20250203	115400	-30.85	20240717	77600	2.84	20250203	0.48	N	066570	5000	8182 억	52098346	N	N	1024	N	N
85	20250214	130611	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	80000	500	2	0.63	39866807900	500024	66.74	79700	80200	78900	103300	55700	79500	79729.79	31.84	0	89805	80366	79932	79366	78932	78366	80150	79150	8182	23800	5000	60420	100	1	163647814	130918	20.29	0.73	12	0.31	3942.00	108993.00	115400	20240717	-30.68	77600	20250203	3.09	89300	-10.41	20250122	77600	3.09	20250203	115400	-30.68	20240717	77600	3.09	20250203	0.48	N	066570	5000	8182 억	52098346	N	N	1024	N	N
86	20250214	120608	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	80100	600	2	0.75	34757027000	436153	58.22	79700	80200	78900	103300	55700	79500	79689.99	31.84	0	76871	80366	79932	79366	78932	78366	80150	79150	8182	23800	5000	60420	100	1	163647814	131082	20.32	0.73	12	0.27	3942.00	108993.00	115400	20240717	-30.59	77600	20250203	3.22	89300	-10.30	20250122	77600	3.22	20250203	115400	-30.59	20240717	77600	3.22	20250203	0.48	N	066570	5000	8182 억	52098346	N	N	1024	N	N
87	20250214	110606	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79900	400	2	0.50	26515409300	333140	44.47	79700	80200	78900	103300	55700	79500	79592.39	31.84	0	44312	80366	79932	79366	78932	78366	80150	79150	8182	23800	5000	60420	100	1	163647814	130755	20.27	0.73	12	0.20	3942.00	108993.00	115400	20240717	-30.76	77600	20250203	2.96	89300	-10.53	20250122	77600	2.96	20250203	115400	-30.76	20240717	77600	2.96	20250203	0.48	N	066570	5000	8182 억	52098346	N	N	1024	N	N
88	20250214	100607	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79800	300	2	0.38	19241298600	242000	32.30	79700	80200	78900	103300	55700	79500	79509.50	31.84	0	16603	80366	79932	79366	78932	78366	80150	79150	8182	23800	5000	60420	100	1	163647814	130591	20.24	0.73	12	0.15	3942.00	108993.00	115400	20240717	-30.85	77600	20250203	2.84	89300	-10.64	20250122	77600	2.84	20250203	115400	-30.85	20240717	77600	2.84	20250203	0.48	N	066570	5000	8182 억	52098346	N	N	1024	N	N
89	20250214	090610	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79200	-300	5	-0.38	4288642400	54114	7.22	79700	79800	78900	103300	55700	79500	79251.99	31.84	0	-15631	80366	79932	79366	78932	78366	80150	79150	8182	23800	5000	60420	100	1	163647814	129609	20.09	0.73	12	0.03	3942.00	108993.00	115400	20240717	-31.37	77600	20250203	2.06	89300	-11.31	20250122	77600	2.06	20250203	115400	-31.37	20240717	77600	2.06	20250203	0.48	N	066570	5000	8182 억	52098346	N	N	1024	N	N
90	20250213	160603	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79500	400	2	0.51	59090470800	744801	169.13	79300	79800	78800	102800	55400	79100	79337.05	31.97	-5248	130659	80366	79732	79266	78632	78166	79500	78400	8182	23700	5000	60110	100	1	163647814	130100	20.17	0.73	12	0.46	3942.00	108993.00	115400	20240717	-31.11	77600	20250203	2.45	89300	-10.97	20250122	77600	2.45	20250203	115400	-31.11	20240717	77600	2.45	20250203	0.46	N	066570	5000	8182 억	52318455	N	N	1020	N	N
91	20250213	150603	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79200	100	2	0.13	42036300700	530183	120.39	79300	79800	78800	102800	55400	79100	79286.40	31.97	-5248	66041	80366	79732	79266	78632	78166	79500	78400	8182	23700	5000	60110	100	1	163647814	129609	20.09	0.73	12	0.32	3942.00	108993.00	115400	20240717	-31.37	77600	20250203	2.06	89300	-11.31	20250122	77600	2.06	20250203	115400	-31.37	20240717	77600	2.06	20250203	0.46	N	066570	5000	8182 억	52318455	N	N	765	N	N
92	20250213	140602	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79300	200	2	0.25	34660968800	437218	99.28	79300	79800	78800	102800	55400	79100	79276.17	31.97	-5248	52995	80366	79732	79266	78632	78166	79500	78400	8182	23700	5000	60110	100	1	163647814	129773	20.12	0.73	12	0.27	3942.00	108993.00	115400	20240717	-31.28	77600	20250203	2.19	89300	-11.20	20250122	77600	2.19	20250203	115400	-31.28	20240717	77600	2.19	20250203	0.46	N	066570	5000	8182 억	52318455	N	N	765	N	N
93	20250213	130603	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79400	300	2	0.38	30394734000	383459	87.08	79300	79800	78800	102800	55400	79100	79264.63	31.97	-5248	41379	80366	79732	79266	78632	78166	79500	78400	8182	23700	5000	60110	100	1	163647814	129936	20.14	0.73	12	0.23	3942.00	108993.00	115400	20240717	-31.20	77600	20250203	2.32	89300	-11.09	20250122	77600	2.32	20250203	115400	-31.20	20240717	77600	2.32	20250203	0.46	N	066570	5000	8182 억	52318455	N	N	765	N	N
94	20250213	120603	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79300	200	2	0.25	26024077300	328403	74.57	79300	79800	78800	102800	55400	79100	79244.33	31.97	-5248	31335	80366	79732	79266	78632	78166	79500	78400	8182	23700	5000	60110	100	1	163647814	129773	20.12	0.73	12	0.20	3942.00	108993.00	115400	20240717	-31.28	77600	20250203	2.19	89300	-11.20	20250122	77600	2.19	20250203	115400	-31.28	20240717	77600	2.19	20250203	0.46	N	066570	5000	8182 억	52318455	N	N	765	N	N
95	20250213	110600	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79400	300	2	0.38	19378591900	244649	55.56	79300	79800	78800	102800	55400	79100	79209.77	31.97	-5248	19180	80366	79732	79266	78632	78166	79500	78400	8182	23700	5000	60110	100	1	163647814	129936	20.14	0.73	12	0.15	3942.00	108993.00	115400	20240717	-31.20	77600	20250203	2.32	89300	-11.09	20250122	77600	2.32	20250203	115400	-31.20	20240717	77600	2.32	20250203	0.46	N	066570	5000	8182 억	52318455	N	N	765	N	N
96	20250213	100604	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79200	100	2	0.13	13033748600	164678	37.40	79300	79800	78800	102800	55400	79100	79146.87	31.97	-5248	1987	80366	79732	79266	78632	78166	79500	78400	8182	23700	5000	60110	100	1	163647814	129609	20.09	0.73	12	0.10	3942.00	108993.00	115400	20240717	-31.37	77600	20250203	2.06	89300	-11.31	20250122	77600	2.06	20250203	115400	-31.37	20240717	77600	2.06	20250203	0.46	N	066570	5000	8182 억	52318455	N	N	765	N	N
97	20250213	090601	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79500	400	2	0.51	1877059500	23651	5.37	79300	79800	79000	102800	55400	79100	79364.91	31.97	-5248	-3493	80366	79732	79266	78632	78166	79500	78400	8182	23700	5000	60110	100	1	163647814	130100	20.17	0.73	12	0.01	3942.00	108993.00	115400	20240717	-31.11	77600	20250203	2.45	89300	-10.97	20250122	77600	2.45	20250203	115400	-31.11	20240717	77600	2.45	20250203	0.46	N	066570	5000	8182 억	52318455	N	N	765	N	N
98	20250212	160559	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79100	-600	5	-0.75	34773384700	439152	102.91	79400	79900	78800	103600	55800	79700	79183.02	32.07	0	57516	80966	80332	79266	78632	77566	80650	78950	8182	23900	5000	60570	100	1	163647814	129445	20.07	0.73	12	0.27	3942.00	108993.00	115400	20240717	-31.46	77600	20250203	1.93	89300	-11.42	20250122	77600	1.93	20250203	115400	-31.46	20240717	77600	1.93	20250203	0.46	N	066570	5000	8182 억	52474523	N	N	765	N	N
99	20250212	150559	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79000	-700	5	-0.88	30413311200	383992	89.99	79400	79900	78800	103600	55800	79700	79202.93	32.07	0	34808	80966	80332	79266	78632	77566	80650	78950	8182	23900	5000	60570	100	1	163647814	129282	20.04	0.72	12	0.23	3942.00	108993.00	115400	20240717	-31.54	77600	20250203	1.80	89300	-11.53	20250122	77600	1.80	20250203	115400	-31.54	20240717	77600	1.80	20250203	0.46	N	066570	5000	8182 억	52474523	N	N	136	N	N
100	20250212	140600	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79000	-700	5	-0.88	25069121000	316370	74.14	79400	79900	78800	103600	55800	79700	79239.83	32.07	0	31430	80966	80332	79266	78632	77566	80650	78950	8182	23900	5000	60570	100	1	163647814	129282	20.04	0.72	12	0.19	3942.00	108993.00	115400	20240717	-31.54	77600	20250203	1.80	89300	-11.53	20250122	77600	1.80	20250203	115400	-31.54	20240717	77600	1.80	20250203	0.46	N	066570	5000	8182 억	52474523	N	N	136	N	N
101	20250212	130601	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79300	-400	5	-0.50	21140072400	266759	62.51	79400	79900	78800	103600	55800	79700	79247.77	32.07	0	34018	80966	80332	79266	78632	77566	80650	78950	8182	23900	5000	60570	100	1	163647814	129773	20.12	0.73	12	0.16	3942.00	108993.00	115400	20240717	-31.28	77600	20250203	2.19	89300	-11.20	20250122	77600	2.19	20250203	115400	-31.28	20240717	77600	2.19	20250203	0.46	N	066570	5000	8182 억	52474523	N	N	136	N	N
102	20250212	120559	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79200	-500	5	-0.63	17464337800	220400	51.65	79400	79900	78800	103600	55800	79700	79239.20	32.07	0	27447	80966	80332	79266	78632	77566	80650	78950	8182	23900	5000	60570	100	1	163647814	129609	20.09	0.73	12	0.13	3942.00	108993.00	115400	20240717	-31.37	77600	20250203	2.06	89300	-11.31	20250122	77600	2.06	20250203	115400	-31.37	20240717	77600	2.06	20250203	0.46	N	066570	5000	8182 억	52474523	N	N	136	N	N
103	20250212	110557	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79400	-300	5	-0.38	14313437700	180695	42.35	79400	79900	78800	103600	55800	79700	79213.14	32.07	0	24266	80966	80332	79266	78632	77566	80650	78950	8182	23900	5000	60570	100	1	163647814	129936	20.14	0.73	12	0.11	3942.00	108993.00	115400	20240717	-31.20	77600	20250203	2.32	89300	-11.09	20250122	77600	2.32	20250203	115400	-31.20	20240717	77600	2.32	20250203	0.46	N	066570	5000	8182 억	52474523	N	N	136	N	N
104	20250212	100559	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79200	-500	5	-0.63	9711748100	122693	28.75	79400	79900	78800	103600	55800	79700	79154.70	32.07	0	10032	80966	80332	79266	78632	77566	80650	78950	8182	23900	5000	60570	100	1	163647814	129609	20.09	0.73	12	0.07	3942.00	108993.00	115400	20240717	-31.37	77600	20250203	2.06	89300	-11.31	20250122	77600	2.06	20250203	115400	-31.37	20240717	77600	2.06	20250203	0.46	N	066570	5000	8182 억	52474523	N	N	136	N	N
105	20250212	090602	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79300	-400	5	-0.50	1385789200	17450	4.09	79400	79900	79100	103600	55800	79700	79414.23	32.07	0	1610	80966	80332	79266	78632	77566	80650	78950	8182	23900	5000	60570	100	1	163647814	129773	20.12	0.73	12	0.01	3942.00	108993.00	115400	20240717	-31.28	77600	20250203	2.19	89300	-11.20	20250122	77600	2.19	20250203	115400	-31.28	20240717	77600	2.19	20250203	0.46	N	066570	5000	8182 억	52474523	N	N	136	N	N
106	20250211	160600	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79700	600	2	0.76	33738186100	425697	72.30	79400	79900	78200	102800	55400	79100	79253.65	32.12	0	-83226	80433	79766	78733	78066	77033	80100	78400	8182	23700	5000	60110	100	1	163647814	130427	20.22	0.73	12	0.26	3942.00	108993.00	115400	20240717	-30.94	77600	20250203	2.71	89300	-10.75	20250122	77600	2.71	20250203	115400	-30.94	20240717	77600	2.71	20250203	0.47	N	066570	5000	8182 억	52563624	N	N	135	N	N
107	20250211	150600	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79500	400	2	0.51	29318134600	370204	62.88	79400	79900	78200	102800	55400	79100	79194.54	32.12	0	-96677	80433	79766	78733	78066	77033	80100	78400	8182	23700	5000	60110	100	1	163647814	130100	20.17	0.73	12	0.23	3942.00	108993.00	115400	20240717	-31.11	77600	20250203	2.45	89300	-10.97	20250122	77600	2.45	20250203	115400	-31.11	20240717	77600	2.45	20250203	0.47	N	066570	5000	8182 억	52563624	N	N	133	N	N
108	20250211	140600	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79600	500	2	0.63	25075917000	316779	53.80	79400	79900	78200	102800	55400	79100	79159.03	32.12	0	-87460	80433	79766	78733	78066	77033	80100	78400	8182	23700	5000	60110	100	1	163647814	130264	20.19	0.73	12	0.19	3942.00	108993.00	115400	20240717	-31.02	77600	20250203	2.58	89300	-10.86	20250122	77600	2.58	20250203	115400	-31.02	20240717	77600	2.58	20250203	0.47	N	066570	5000	8182 억	52563624	N	N	133	N	N
109	20250211	130559	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79200	100	2	0.13	20640556000	260825	44.30	79400	79900	78200	102800	55400	79100	79135.65	32.12	0	-85017	80433	79766	78733	78066	77033	80100	78400	8182	23700	5000	60110	100	1	163647814	129609	20.09	0.73	12	0.16	3942.00	108993.00	115400	20240717	-31.37	77600	20250203	2.06	89300	-11.31	20250122	77600	2.06	20250203	115400	-31.37	20240717	77600	2.06	20250203	0.47	N	066570	5000	8182 억	52563624	N	N	133	N	N
110	20250211	120558	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78800	-300	5	-0.38	17485694100	220829	37.51	79400	79900	78200	102800	55400	79100	79182.06	32.12	0	-70869	80433	79766	78733	78066	77033	80100	78400	8182	23700	5000	60110	100	1	163647814	128954	19.99	0.72	12	0.13	3942.00	108993.00	115400	20240717	-31.72	77600	20250203	1.55	89300	-11.76	20250122	77600	1.55	20250203	115400	-31.72	20240717	77600	1.55	20250203	0.47	N	066570	5000	8182 억	52563624	N	N	133	N	N
111	20250211	110559	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78800	-300	5	-0.38	13724382500	173138	29.41	79400	79900	78200	102800	55400	79100	79268.46	32.12	0	-55079	80433	79766	78733	78066	77033	80100	78400	8182	23700	5000	60110	100	1	163647814	128954	19.99	0.72	12	0.11	3942.00	108993.00	115400	20240717	-31.72	77600	20250203	1.55	89300	-11.76	20250122	77600	1.55	20250203	115400	-31.72	20240717	77600	1.55	20250203	0.47	N	066570	5000	8182 억	52563624	N	N	133	N	N
112	20250211	100600	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79600	500	2	0.63	9598461700	121006	20.55	79400	79900	78200	102800	55400	79100	79322.20	32.12	0	-35349	80433	79766	78733	78066	77033	80100	78400	8182	23700	5000	60110	100	1	163647814	130264	20.19	0.73	12	0.07	3942.00	108993.00	115400	20240717	-31.02	77600	20250203	2.58	89300	-10.86	20250122	77600	2.58	20250203	115400	-31.02	20240717	77600	2.58	20250203	0.47	N	066570	5000	8182 억	52563624	N	N	133	N	N
113	20250211	090602	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78800	-300	5	-0.38	1327613300	16789	2.85	79400	79400	78700	102800	55400	79100	79076.38	32.12	0	-9087	80433	79766	78733	78066	77033	80100	78400	8182	23700	5000	60110	100	1	163647814	128954	19.99	0.72	12	0.01	3942.00	108993.00	115400	20240717	-31.72	77600	20250203	1.55	89300	-11.76	20250122	77600	1.55	20250203	115400	-31.72	20240717	77600	1.55	20250203	0.47	N	066570	5000	8182 억	52563624	N	N	133	N	N
114	20250210	160556	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79100	-500	5	-0.63	46219033100	587584	179.02	78900	79400	77700	103400	55800	79600	78658.30	32.20	0	-117310	80733	80166	79833	79266	78933	80000	79100	8182	23800	5000	60490	100	1	163647814	129445	20.07	0.73	12	0.36	3942.00	108993.00	115400	20240717	-31.46	77600	20250203	1.93	89300	-11.42	20250122	77600	1.93	20250203	115400	-31.46	20240717	77600	1.93	20250203	0.47	N	066570	5000	8182 억	52698034	N	N	73	N	N
115	20250210	150556	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79200	-400	5	-0.50	40906266100	520453	158.57	78900	79400	77700	103400	55800	79600	78596.71	32.20	0	-109165	80733	80166	79833	79266	78933	80000	79100	8182	23800	5000	60490	100	1	163647814	129609	20.09	0.73	12	0.32	3942.00	108993.00	115400	20240717	-31.37	77600	20250203	2.06	89300	-11.31	20250122	77600	2.06	20250203	115400	-31.37	20240717	77600	2.06	20250203	0.47	N	066570	5000	8182 억	52698034	N	N	547	N	N
116	20250210	140555	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78700	-900	5	-1.13	32453261000	413565	126.00	78900	79300	77700	103400	55800	79600	78470.96	32.20	0	-109412	80733	80166	79833	79266	78933	80000	79100	8182	23800	5000	60490	100	1	163647814	128791	19.96	0.72	12	0.25	3942.00	108993.00	115400	20240717	-31.80	77600	20250203	1.42	89300	-11.87	20250122	77600	1.42	20250203	115400	-31.80	20240717	77600	1.42	20250203	0.47	N	066570	5000	8182 억	52698034	N	N	547	N	N
117	20250210	130557	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78700	-900	5	-1.13	27478832300	350444	106.77	78900	79300	77700	103400	55800	79600	78410.22	32.20	0	-104682	80733	80166	79833	79266	78933	80000	79100	8182	23800	5000	60490	100	1	163647814	128791	19.96	0.72	12	0.21	3942.00	108993.00	115400	20240717	-31.80	77600	20250203	1.42	89300	-11.87	20250122	77600	1.42	20250203	115400	-31.80	20240717	77600	1.42	20250203	0.47	N	066570	5000	8182 억	52698034	N	N	547	N	N
118	20250210	120554	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78600	-1000	5	-1.26	22920034500	292498	89.11	78900	79300	77700	103400	55800	79600	78358.05	32.20	0	-91217	80733	80166	79833	79266	78933	80000	79100	8182	23800	5000	60490	100	1	163647814	128627	19.94	0.72	12	0.18	3942.00	108993.00	115400	20240717	-31.89	77600	20250203	1.29	89300	-11.98	20250122	77600	1.29	20250203	115400	-31.89	20240717	77600	1.29	20250203	0.47	N	066570	5000	8182 억	52698034	N	N	547	N	N
119	20250210	110552	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78500	-1100	5	-1.38	18235219200	232923	70.96	78900	79300	77700	103400	55800	79600	78286.52	32.20	0	-81886	80733	80166	79833	79266	78933	80000	79100	8182	23800	5000	60490	100	1	163647814	128464	19.91	0.72	12	0.14	3942.00	108993.00	115400	20240717	-31.98	77600	20250203	1.16	89300	-12.09	20250122	77600	1.16	20250203	115400	-31.98	20240717	77600	1.16	20250203	0.47	N	066570	5000	8182 억	52698034	N	N	547	N	N
120	20250210	100551	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78500	-1100	5	-1.38	13213629000	168962	51.48	78900	79300	77700	103400	55800	79600	78201.67	32.20	0	-59506	80733	80166	79833	79266	78933	80000	79100	8182	23800	5000	60490	100	1	163647814	128464	19.91	0.72	12	0.10	3942.00	108993.00	115400	20240717	-31.98	77600	20250203	1.16	89300	-12.09	20250122	77600	1.16	20250203	115400	-31.98	20240717	77600	1.16	20250203	0.47	N	066570	5000	8182 억	52698034	N	N	547	N	N
121	20250210	090549	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78700	-900	5	-1.13	1737359300	22021	6.71	78900	79300	78600	103400	55800	79600	78883.50	32.20	0	-2374	80733	80166	79833	79266	78933	80000	79100	8182	23800	5000	60490	100	1	163647814	128791	19.96	0.72	12	0.01	3942.00	108993.00	115400	20240717	-31.80	77600	20250203	1.42	89300	-11.87	20250122	77600	1.42	20250203	115400	-31.80	20240717	77600	1.42	20250203	0.47	N	066570	5000	8182 억	52698034	N	N	547	N	N
122	20250207	160547	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79600	-1000	5	-1.24	25222776400	316298	78.84	80000	80400	79500	104700	56500	80600	79743.95	32.26	0	-25689	81333	80966	80233	79866	79133	81150	80050	8182	24100	5000	61250	100	1	163647814	130264	20.19	0.73	12	0.19	3942.00	108993.00	115400	20240717	-31.02	77600	20250203	2.58	89300	-10.86	20250122	77600	2.58	20250203	115400	-31.02	20240717	77600	2.58	20250203	0.48	N	066570	5000	8182 억	52798267	N	N	547	N	N
123	20250207	150548	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79600	-1000	5	-1.24	22080816200	276842	69.01	80000	80400	79500	104700	56500	80600	79759.57	32.26	0	-32946	81333	80966	80233	79866	79133	81150	80050	8182	24100	5000	61250	100	1	163647814	130264	20.19	0.73	12	0.17	3942.00	108993.00	115400	20240717	-31.02	77600	20250203	2.58	89300	-10.86	20250122	77600	2.58	20250203	115400	-31.02	20240717	77600	2.58	20250203	0.48	N	066570	5000	8182 억	52798267	N	N	801	N	N
124	20250207	140546	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79600	-1000	5	-1.24	19376468000	242889	60.54	80000	80400	79500	104700	56500	80600	79774.92	32.26	0	-28596	81333	80966	80233	79866	79133	81150	80050	8182	24100	5000	61250	100	1	163647814	130264	20.19	0.73	12	0.15	3942.00	108993.00	115400	20240717	-31.02	77600	20250203	2.58	89300	-10.86	20250122	77600	2.58	20250203	115400	-31.02	20240717	77600	2.58	20250203	0.48	N	066570	5000	8182 억	52798267	N	N	801	N	N
125	20250207	130546	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79700	-900	5	-1.12	16823570600	210848	52.56	80000	80400	79500	104700	56500	80600	79789.96	32.26	0	-25475	81333	80966	80233	79866	79133	81150	80050	8182	24100	5000	61250	100	1	163647814	130427	20.22	0.73	12	0.13	3942.00	108993.00	115400	20240717	-30.94	77600	20250203	2.71	89300	-10.75	20250122	77600	2.71	20250203	115400	-30.94	20240717	77600	2.71	20250203	0.48	N	066570	5000	8182 억	52798267	N	N	801	N	N
126	20250207	120546	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79800	-800	5	-0.99	12963317300	162362	40.47	80000	80400	79600	104700	56500	80600	79841.97	32.26	0	-19048	81333	80966	80233	79866	79133	81150	80050	8182	24100	5000	61250	100	1	163647814	130591	20.24	0.73	12	0.10	3942.00	108993.00	115400	20240717	-30.85	77600	20250203	2.84	89300	-10.64	20250122	77600	2.84	20250203	115400	-30.85	20240717	77600	2.84	20250203	0.48	N	066570	5000	8182 억	52798267	N	N	801	N	N
127	20250207	110545	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79800	-800	5	-0.99	10266956400	128567	32.05	80000	80400	79600	104700	56500	80600	79856.73	32.26	0	-14841	81333	80966	80233	79866	79133	81150	80050	8182	24100	5000	61250	100	1	163647814	130591	20.24	0.73	12	0.08	3942.00	108993.00	115400	20240717	-30.85	77600	20250203	2.84	89300	-10.64	20250122	77600	2.84	20250203	115400	-30.85	20240717	77600	2.84	20250203	0.48	N	066570	5000	8182 억	52798267	N	N	801	N	N
128	20250207	100546	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79900	-700	5	-0.87	6231206000	77971	19.44	80000	80400	79600	104700	56500	80600	79916.79	32.26	0	-14004	81333	80966	80233	79866	79133	81150	80050	8182	24100	5000	61250	100	1	163647814	130755	20.27	0.73	12	0.05	3942.00	108993.00	115400	20240717	-30.76	77600	20250203	2.96	89300	-10.53	20250122	77600	2.96	20250203	115400	-30.76	20240717	77600	2.96	20250203	0.48	N	066570	5000	8182 억	52798267	N	N	801	N	N
129	20250207	090549	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79700	-900	5	-1.12	1836477700	22999	5.73	80000	80400	79600	104700	56500	80600	79849.64	32.26	0	-10184	81333	80966	80233	79866	79133	81150	80050	8182	24100	5000	61250	100	1	163647814	130427	20.22	0.73	12	0.01	3942.00	108993.00	115400	20240717	-30.94	77600	20250203	2.71	89300	-10.75	20250122	77600	2.71	20250203	115400	-30.94	20240717	77600	2.71	20250203	0.48	N	066570	5000	8182 억	52798267	N	N	801	N	N
130	20250206	160532	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	80600	700	2	0.88	31435781600	392361	90.21	80400	80600	79500	103800	56000	79900	80118.62	32.28	0	-28304	81100	80500	79700	79100	78300	80800	79400	8182	23900	5000	60720	100	1	163647814	131900	20.45	0.74	12	0.24	3942.00	108993.00	115400	20240717	-30.16	77600	20250203	3.87	89300	-9.74	20250122	77600	3.87	20250203	115400	-30.16	20240717	77600	3.87	20250203	0.46	N	066570	5000	8182 억	52830326	N	N	801	N	N
131	20250206	150535	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	80500	600	2	0.75	28371530100	354319	81.46	80400	80600	79500	103800	56000	79900	80073.44	32.28	0	-41810	81100	80500	79700	79100	78300	80800	79400	8182	23900	5000	60720	100	1	163647814	131736	20.42	0.74	12	0.22	3942.00	108993.00	115400	20240717	-30.24	77600	20250203	3.74	89300	-9.85	20250122	77600	3.74	20250203	115400	-30.24	20240717	77600	3.74	20250203	0.46	N	066570	5000	8182 억	52830326	N	N	1349	N	N
132	20250206	140537	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	80200	300	2	0.38	22635761500	282887	65.04	80400	80600	79500	103800	56000	79900	80017.00	32.28	0	-42629	81100	80500	79700	79100	78300	80800	79400	8182	23900	5000	60720	100	1	163647814	131246	20.35	0.74	12	0.17	3942.00	108993.00	115400	20240717	-30.50	77600	20250203	3.35	89300	-10.19	20250122	77600	3.35	20250203	115400	-30.50	20240717	77600	3.35	20250203	0.46	N	066570	5000	8182 억	52830326	N	N	1349	N	N
133	20250206	130535	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	80100	200	2	0.25	16484793500	206286	47.43	80400	80400	79500	103800	56000	79900	79912.33	32.28	0	-63021	81100	80500	79700	79100	78300	80800	79400	8182	23900	5000	60720	100	1	163647814	131082	20.32	0.73	12	0.13	3942.00	108993.00	115400	20240717	-30.59	77600	20250203	3.22	89300	-10.30	20250122	77600	3.22	20250203	115400	-30.59	20240717	77600	3.22	20250203	0.46	N	066570	5000	8182 억	52830326	N	N	1349	N	N
134	20250206	120532	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79800	-100	5	-0.13	13752874700	172077	39.56	80400	80400	79500	103800	56000	79900	79922.80	32.28	0	-54357	81100	80500	79700	79100	78300	80800	79400	8182	23900	5000	60720	100	1	163647814	130591	20.24	0.73	12	0.11	3942.00	108993.00	115400	20240717	-30.85	77600	20250203	2.84	89300	-10.64	20250122	77600	2.84	20250203	115400	-30.85	20240717	77600	2.84	20250203	0.46	N	066570	5000	8182 억	52830326	N	N	1349	N	N
135	20250206	110527	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	80100	200	2	0.25	10557211000	132119	30.38	80400	80400	79500	103800	56000	79900	79906.84	32.28	0	-41387	81100	80500	79700	79100	78300	80800	79400	8182	23900	5000	60720	100	1	163647814	131082	20.32	0.73	12	0.08	3942.00	108993.00	115400	20240717	-30.59	77600	20250203	3.22	89300	-10.30	20250122	77600	3.22	20250203	115400	-30.59	20240717	77600	3.22	20250203	0.46	N	066570	5000	8182 억	52830326	N	N	1349	N	N
136	20250206	100530	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	80000	100	2	0.13	7216697600	90392	20.78	80400	80400	79500	103800	56000	79900	79837.75	32.28	0	-28669	81100	80500	79700	79100	78300	80800	79400	8182	23900	5000	60720	100	1	163647814	130918	20.29	0.73	12	0.06	3942.00	108993.00	115400	20240717	-30.68	77600	20250203	3.09	89300	-10.41	20250122	77600	3.09	20250203	115400	-30.68	20240717	77600	3.09	20250203	0.46	N	066570	5000	8182 억	52830326	N	N	1349	N	N
137	20250206	090536	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79600	-300	5	-0.38	1716391600	21463	4.93	80400	80400	79600	103800	56000	79900	79969.97	32.28	0	-11160	81100	80500	79700	79100	78300	80800	79400	8182	23900	5000	60720	100	1	163647814	130264	20.19	0.73	12	0.01	3942.00	108993.00	115400	20240717	-31.02	77600	20250203	2.58	89300	-10.86	20250122	77600	2.58	20250203	115400	-31.02	20240717	77600	2.58	20250203	0.46	N	066570	5000	8182 억	52830326	N	N	1349	N	N
138	20250205	160528	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79900	1500	2	1.91	34250427400	429651	68.22	79100	80300	78900	101900	54900	78400	79716.44	32.27	-9512	25384	80333	79366	78733	77766	77133	79050	77450	8182	23500	5000	59580	100	1	163647814	130755	20.27	0.73	12	0.26	3942.00	108993.00	115400	20240717	-30.76	77600	20250203	2.96	89300	-10.53	20250122	77600	2.96	20250203	115400	-30.76	20240717	77600	2.96	20250203	0.46	N	066570	5000	8182 억	52812897	N	N	1349	N	N
139	20250205	150530	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79600	1200	2	1.53	29952803000	375843	59.68	79100	80300	78900	101900	54900	78400	79695.16	32.27	-9512	9173	80333	79366	78733	77766	77133	79050	77450	8182	23500	5000	59580	100	1	163647814	130264	20.19	0.73	12	0.23	3942.00	108993.00	115400	20240717	-31.02	77600	20250203	2.58	89300	-10.86	20250122	77600	2.58	20250203	115400	-31.02	20240717	77600	2.58	20250203	0.46	N	066570	5000	8182 억	52812897	N	N	2518	N	N
140	20250205	140530	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79700	1300	2	1.66	26779067700	335992	53.35	79100	80300	78900	101900	54900	78400	79701.70	32.27	-9512	19972	80333	79366	78733	77766	77133	79050	77450	8182	23500	5000	59580	100	1	163647814	130427	20.22	0.73	12	0.21	3942.00	108993.00	115400	20240717	-30.94	77600	20250203	2.71	89300	-10.75	20250122	77600	2.71	20250203	115400	-30.94	20240717	77600	2.71	20250203	0.46	N	066570	5000	8182 억	52812897	N	N	2518	N	N
141	20250205	130530	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	80000	1600	2	2.04	23790202500	298550	47.40	79100	80300	78900	101900	54900	78400	79686.04	32.27	-9512	30255	80333	79366	78733	77766	77133	79050	77450	8182	23500	5000	59580	100	1	163647814	130918	20.29	0.73	12	0.18	3942.00	108993.00	115400	20240717	-30.68	77600	20250203	3.09	89300	-10.41	20250122	77600	3.09	20250203	115400	-30.68	20240717	77600	3.09	20250203	0.46	N	066570	5000	8182 억	52812897	N	N	2518	N	N
142	20250205	120530	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	80000	1600	2	2.04	21211499000	266320	42.29	79100	80300	78900	101900	54900	78400	79646.90	32.27	-9512	30252	80333	79366	78733	77766	77133	79050	77450	8182	23500	5000	59580	100	1	163647814	130918	20.29	0.73	12	0.16	3942.00	108993.00	115400	20240717	-30.68	77600	20250203	3.09	89300	-10.41	20250122	77600	3.09	20250203	115400	-30.68	20240717	77600	3.09	20250203	0.46	N	066570	5000	8182 억	52812897	N	N	2518	N	N
143	20250205	110529	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79600	1200	2	1.53	18136361900	227743	36.16	79100	80300	78900	101900	54900	78400	79635.48	32.27	-9512	38090	80333	79366	78733	77766	77133	79050	77450	8182	23500	5000	59580	100	1	163647814	130264	20.19	0.73	12	0.14	3942.00	108993.00	115400	20240717	-31.02	77600	20250203	2.58	89300	-10.86	20250122	77600	2.58	20250203	115400	-31.02	20240717	77600	2.58	20250203	0.46	N	066570	5000	8182 억	52812897	N	N	2518	N	N
144	20250205	100533	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79700	1300	2	1.66	10330584600	130061	20.65	79100	79800	78900	101900	54900	78400	79429.16	32.27	-9512	26411	80333	79366	78733	77766	77133	79050	77450	8182	23500	5000	59580	100	1	163647814	130427	20.22	0.73	12	0.08	3942.00	108993.00	115400	20240717	-30.94	77600	20250203	2.71	89300	-10.75	20250122	77600	2.71	20250203	115400	-30.94	20240717	77600	2.71	20250203	0.46	N	066570	5000	8182 억	52812897	N	N	2518	N	N
145	20250205	090537	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79000	600	2	0.77	2007836900	25363	4.03	79100	79600	78900	101900	54900	78400	79165.52	32.27	-9512	6679	80333	79366	78733	77766	77133	79050	77450	8182	23500	5000	59580	100	1	163647814	129282	20.04	0.72	12	0.02	3942.00	108993.00	115400	20240717	-31.54	77600	20250203	1.80	89300	-11.53	20250122	77600	1.80	20250203	115400	-31.54	20240717	77600	1.80	20250203	0.46	N	066570	5000	8182 억	52812897	N	N	2518	N	N
146	20250204	160524	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78400	200	2	0.26	49418509900	626034	47.19	79600	79700	78100	101600	54800	78200	78939.68	32.33	0	-105487	85266	81732	79666	76132	74066	80700	75100	8182	23400	5000	59430	100	1	163647814	128300	19.89	0.72	12	0.38	3942.00	108993.00	115400	20240717	-32.06	77600	20250203	1.03	89300	-12.21	20250122	77600	1.03	20250203	115400	-32.06	20240717	77600	1.03	20250203	0.46	N	066570	5000	8182 억	52911085	N	N	2518	N	N
147	20250204	150524	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78400	200	2	0.26	45345839600	574108	43.27	79600	79700	78100	101600	54800	78200	78985.11	32.33	0	-96416	85266	81732	79666	76132	74066	80700	75100	8182	23400	5000	59430	100	1	163647814	128300	19.89	0.72	12	0.35	3942.00	108993.00	115400	20240717	-32.06	77600	20250203	1.03	89300	-12.21	20250122	77600	1.03	20250203	115400	-32.06	20240717	77600	1.03	20250203	0.46	N	066570	5000	8182 억	52911085	N	N	8397	N	N
148	20250204	140523	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78500	300	2	0.38	37189406400	470027	35.43	79600	79700	78500	101600	54800	78200	79122.22	32.33	0	-87190	85266	81732	79666	76132	74066	80700	75100	8182	23400	5000	59430	100	1	163647814	128464	19.91	0.72	12	0.29	3942.00	108993.00	115400	20240717	-31.98	77600	20250203	1.16	89300	-12.09	20250122	77600	1.16	20250203	115400	-31.98	20240717	77600	1.16	20250203	0.46	N	066570	5000	8182 억	52911085	N	N	8397	N	N
149	20250204	130524	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78900	700	2	0.90	31124060000	393121	29.63	79600	79700	78700	101600	54800	78200	79172.17	32.33	0	-69713	85266	81732	79666	76132	74066	80700	75100	8182	23400	5000	59430	100	1	163647814	129118	20.02	0.72	12	0.24	3942.00	108993.00	115400	20240717	-31.63	77600	20250203	1.68	89300	-11.65	20250122	77600	1.68	20250203	115400	-31.63	20240717	77600	1.68	20250203	0.46	N	066570	5000	8182 억	52911085	N	N	8397	N	N
150	20250204	120529	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78800	600	2	0.77	27476458500	346870	26.14	79600	79700	78700	101600	54800	78200	79213.10	32.33	0	-58160	85266	81732	79666	76132	74066	80700	75100	8182	23400	5000	59430	100	1	163647814	128954	19.99	0.72	12	0.21	3942.00	108993.00	115400	20240717	-31.72	77600	20250203	1.55	89300	-11.76	20250122	77600	1.55	20250203	115400	-31.72	20240717	77600	1.55	20250203	0.46	N	066570	5000	8182 억	52911085	N	N	8397	N	N
151	20250204	110518	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	78800	600	2	0.77	22794060100	287510	21.67	79600	79700	78700	101600	54800	78200	79281.63	32.33	0	-41856	85266	81732	79666	76132	74066	80700	75100	8182	23400	5000	59430	100	1	163647814	128954	19.99	0.72	12	0.18	3942.00	108993.00	115400	20240717	-31.72	77600	20250203	1.55	89300	-11.76	20250122	77600	1.55	20250203	115400	-31.72	20240717	77600	1.55	20250203	0.46	N	066570	5000	8182 억	52911085	N	N	8397	N	N
152	20250204	100523	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79500	1300	2	1.66	15339447600	193302	14.57	79600	79700	78700	101600	54800	78200	79355.94	32.33	0	-19056	85266	81732	79666	76132	74066	80700	75100	8182	23400	5000	59430	100	1	163647814	130100	20.17	0.73	12	0.12	3942.00	108993.00	115400	20240717	-31.11	77600	20250203	2.45	89300	-10.97	20250122	77600	2.45	20250203	115400	-31.11	20240717	77600	2.45	20250203	0.46	N	066570	5000	8182 억	52911085	N	N	8397	N	N
153	20250204	090521	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	79100	900	2	1.15	4521752900	56937	4.29	79600	79700	79000	101600	54800	78200	79420.76	32.33	0	-14549	85266	81732	79666	76132	74066	80700	75100	8182	23400	5000	59430	100	1	163647814	129445	20.07	0.73	12	0.03	3942.00	108993.00	115400	20240717	-31.46	77600	20250203	1.93	89300	-11.42	20250122	77600	1.93	20250203	115400	-31.46	20240717	77600	1.93	20250203	0.46	N	066570	5000	8182 억	52911085	N	N	8397	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History