KissMeData/090460/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160749	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15020	-750	5	-4.76	10225244300	675449	217.11	15500	15600	15020	20500	11040	15770	15138.40	13.56	-214143	16256	16012	15706	15462	15156	16135	15585	172	4730	500	11350	10	1	34464379	5177	5.71	0.75	12	1.96	2631.00	20155.00	27400	20240717	-45.18	14400	20241209	4.31	18060	-16.83	20250108	14540	3.30	20250203	27400	-45.18	20240717	14400	4.31	20241209	3.71	N	090460	500	172 억	4673549	N	N	392	N	N
3	20250228	150753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15170	-600	5	-3.80	4480855860	293266	94.27	15500	15600	15100	20500	11040	15770	15278.03	13.56	-169539	16256	16012	15706	15462	15156	16135	15585	172	4730	500	11350	10	1	34464379	5228	5.77	0.75	12	0.85	2631.00	20155.00	27400	20240717	-44.64	14400	20241209	5.35	18060	-16.00	20250108	14540	4.33	20250203	27400	-44.64	20240717	14400	5.35	20241209	3.71	N	090460	500	172 억	4673549	N	N	991	N	N
4	20250228	140754	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15160	-610	5	-3.87	4078641230	266729	85.74	15500	15600	15100	20500	11040	15770	15290.13	13.56	-156823	16256	16012	15706	15462	15156	16135	15585	172	4730	500	11350	10	1	34464379	5225	5.76	0.75	12	0.77	2631.00	20155.00	27400	20240717	-44.67	14400	20241209	5.28	18060	-16.06	20250108	14540	4.26	20250203	27400	-44.67	20240717	14400	5.28	20241209	3.71	N	090460	500	172 억	4673549	N	N	991	N	N
5	20250228	130750	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15170	-600	5	-3.80	3619871090	236516	76.02	15500	15600	15100	20500	11040	15770	15303.66	13.56	-144976	16256	16012	15706	15462	15156	16135	15585	172	4730	500	11350	10	1	34464379	5228	5.77	0.75	12	0.69	2631.00	20155.00	27400	20240717	-44.64	14400	20241209	5.35	18060	-16.00	20250108	14540	4.33	20250203	27400	-44.64	20240717	14400	5.35	20241209	3.71	N	090460	500	172 억	4673549	N	N	991	N	N
6	20250228	120747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15280	-490	5	-3.11	2489431850	162069	52.09	15500	15600	15260	20500	11040	15770	15358.63	13.56	-106996	16256	16012	15706	15462	15156	16135	15585	172	4730	500	11350	10	1	34464379	5266	5.81	0.76	12	0.47	2631.00	20155.00	27400	20240717	-44.23	14400	20241209	6.11	18060	-15.39	20250108	14540	5.09	20250203	27400	-44.23	20240717	14400	6.11	20241209	3.71	N	090460	500	172 억	4673549	N	N	991	N	N
7	20250228	110748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15290	-480	5	-3.04	2214375170	144069	46.31	15500	15600	15270	20500	11040	15770	15368.38	13.56	-93066	16256	16012	15706	15462	15156	16135	15585	172	4730	500	11350	10	1	34464379	5270	5.81	0.76	12	0.42	2631.00	20155.00	27400	20240717	-44.20	14400	20241209	6.18	18060	-15.34	20250108	14540	5.16	20250203	27400	-44.20	20240717	14400	6.18	20241209	3.71	N	090460	500	172 억	4673549	N	N	991	N	N
8	20250228	100746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15340	-430	5	-2.73	1386951930	89966	28.92	15500	15600	15310	20500	11040	15770	15413.76	13.56	-53030	16256	16012	15706	15462	15156	16135	15585	172	4730	500	11350	10	1	34464379	5287	5.83	0.76	12	0.26	2631.00	20155.00	27400	20240717	-44.01	14400	20241209	6.53	18060	-15.06	20250108	14540	5.50	20250203	27400	-44.01	20240717	14400	6.53	20241209	3.71	N	090460	500	172 억	4673549	N	N	991	N	N
9	20250228	090749	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15460	-310	5	-1.97	315562860	20400	6.56	15500	15600	15350	20500	11040	15770	15458.60	13.56	-11025	16256	16012	15706	15462	15156	16135	15585	172	4730	500	11350	10	1	34464379	5328	5.88	0.77	12	0.06	2631.00	20155.00	27400	20240717	-43.58	14400	20241209	7.36	18060	-14.40	20250108	14540	6.33	20250203	27400	-43.58	20240717	14400	7.36	20241209	3.71	N	090460	500	172 억	4673549	N	N	991	N	N
10	20250227	160742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15770	320	2	2.07	4897631070	310025	190.67	15480	15950	15400	20050	10820	15450	15797.75	13.54	18001	15676	15562	15386	15272	15096	15620	15330	172	4600	500	11120	10	1	34464379	5435	5.99	0.78	12	0.90	2631.00	20155.00	27400	20240717	-42.45	14400	20241209	9.51	18060	-12.68	20250108	14540	8.46	20250203	27400	-42.45	20240717	14400	9.51	20241209	3.61	N	090460	500	172 억	4667051	N	N	991	N	N
11	20250227	150741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15770	320	2	2.07	4729449060	299362	184.11	15480	15950	15400	20050	10820	15450	15798.64	13.54	18969	15676	15562	15386	15272	15096	15620	15330	172	4600	500	11120	10	1	34464379	5435	5.99	0.78	12	0.87	2631.00	20155.00	27400	20240717	-42.45	14400	20241209	9.51	18060	-12.68	20250108	14540	8.46	20250203	27400	-42.45	20240717	14400	9.51	20241209	3.61	N	090460	500	172 억	4667051	N	N	183	N	N
12	20250227	140744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15750	300	2	1.94	4124107310	260916	160.46	15480	15950	15400	20050	10820	15450	15806.51	13.54	33628	15676	15562	15386	15272	15096	15620	15330	172	4600	500	11120	10	1	34464379	5428	5.99	0.78	12	0.76	2631.00	20155.00	27400	20240717	-42.52	14400	20241209	9.38	18060	-12.79	20250108	14540	8.32	20250203	27400	-42.52	20240717	14400	9.38	20241209	3.61	N	090460	500	172 억	4667051	N	N	183	N	N
13	20250227	130742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15850	400	2	2.59	3387818610	214259	131.77	15480	15950	15400	20050	10820	15450	15812.10	13.54	59532	15676	15562	15386	15272	15096	15620	15330	172	4600	500	11120	10	1	34464379	5463	6.02	0.79	12	0.62	2631.00	20155.00	27400	20240717	-42.15	14400	20241209	10.07	18060	-12.24	20250108	14540	9.01	20250203	27400	-42.15	20240717	14400	10.07	20241209	3.61	N	090460	500	172 억	4667051	N	N	183	N	N
14	20250227	120739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15920	470	2	3.04	2983416100	188760	116.09	15480	15950	15400	20050	10820	15450	15805.68	13.54	69202	15676	15562	15386	15272	15096	15620	15330	172	4600	500	11120	10	1	34464379	5487	6.05	0.79	12	0.55	2631.00	20155.00	27400	20240717	-41.90	14400	20241209	10.56	18060	-11.85	20250108	14540	9.49	20250203	27400	-41.90	20240717	14400	10.56	20241209	3.61	N	090460	500	172 억	4667051	N	N	183	N	N
15	20250227	110746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15820	370	2	2.39	2288743720	145108	89.24	15480	15920	15400	20050	10820	15450	15773.09	13.54	47757	15676	15562	15386	15272	15096	15620	15330	172	4600	500	11120	10	1	34464379	5452	6.01	0.78	12	0.42	2631.00	20155.00	27400	20240717	-42.26	14400	20241209	9.86	18060	-12.40	20250108	14540	8.80	20250203	27400	-42.26	20240717	14400	9.86	20241209	3.61	N	090460	500	172 억	4667051	N	N	183	N	N
16	20250227	100806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15810	360	2	2.33	1399078220	89023	54.75	15480	15900	15400	20050	10820	15450	15716.46	13.54	31498	15676	15562	15386	15272	15096	15620	15330	172	4600	500	11120	10	1	34464379	5449	6.01	0.78	12	0.26	2631.00	20155.00	27400	20240717	-42.30	14400	20241209	9.79	18060	-12.46	20250108	14540	8.73	20250203	27400	-42.30	20240717	14400	9.79	20241209	3.61	N	090460	500	172 억	4667051	N	N	183	N	N
17	20250227	090809	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15650	200	2	1.29	335610250	21584	13.27	15480	15700	15400	20050	10820	15450	15549.87	13.54	10048	15676	15562	15386	15272	15096	15620	15330	172	4600	500	11120	10	1	34464379	5394	5.95	0.78	12	0.06	2631.00	20155.00	27400	20240717	-42.88	14400	20241209	8.68	18060	-13.34	20250108	14540	7.63	20250203	27400	-42.88	20240717	14400	8.68	20241209	3.61	N	090460	500	172 억	4667051	N	N	183	N	N
18	20250226	160742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15450	100	2	0.65	2483425350	161380	69.39	15310	15500	15210	19950	10750	15350	15388.67	13.66	-39254	16003	15676	15513	15186	15023	15595	15105	172	4600	500	11050	10	1	34464379	5325	5.87	0.77	12	0.47	2631.00	20155.00	27400	20240717	-43.61	14400	20241209	7.29	18060	-14.45	20250108	14540	6.26	20250203	27400	-43.61	20240717	14400	7.29	20241209	3.62	N	090460	500	172 억	4706632	N	N	183	N	N
19	20250226	150744	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15450	100	2	0.65	2391085160	155410	66.83	15310	15500	15210	19950	10750	15350	15385.68	13.66	-39169	16003	15676	15513	15186	15023	15595	15105	172	4600	500	11050	10	1	34464379	5325	5.87	0.77	12	0.45	2631.00	20155.00	27400	20240717	-43.61	14400	20241209	7.29	18060	-14.45	20250108	14540	6.26	20250203	27400	-43.61	20240717	14400	7.29	20241209	3.62	N	090460	500	172 억	4706632	N	N	618	N	N
20	20250226	140743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15420	70	2	0.46	2021383100	131459	56.53	15310	15500	15210	19950	10750	15350	15376.55	13.66	-40073	16003	15676	15513	15186	15023	15595	15105	172	4600	500	11050	10	1	34464379	5314	5.86	0.77	12	0.38	2631.00	20155.00	27400	20240717	-43.72	14400	20241209	7.08	18060	-14.62	20250108	14540	6.05	20250203	27400	-43.72	20240717	14400	7.08	20241209	3.62	N	090460	500	172 억	4706632	N	N	618	N	N
21	20250226	130742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15450	100	2	0.65	1699554110	110606	47.56	15310	15500	15210	19950	10750	15350	15365.85	13.66	-36448	16003	15676	15513	15186	15023	15595	15105	172	4600	500	11050	10	1	34464379	5325	5.87	0.77	12	0.32	2631.00	20155.00	27400	20240717	-43.61	14400	20241209	7.29	18060	-14.45	20250108	14540	6.26	20250203	27400	-43.61	20240717	14400	7.29	20241209	3.62	N	090460	500	172 억	4706632	N	N	618	N	N
22	20250226	120742	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15410	60	2	0.39	1401100500	91257	39.24	15310	15500	15210	19950	10750	15350	15353.35	13.66	-31161	16003	15676	15513	15186	15023	15595	15105	172	4600	500	11050	10	1	34464379	5311	5.86	0.76	12	0.26	2631.00	20155.00	27400	20240717	-43.76	14400	20241209	7.01	18060	-14.67	20250108	14540	5.98	20250203	27400	-43.76	20240717	14400	7.01	20241209	3.62	N	090460	500	172 억	4706632	N	N	618	N	N
23	20250226	110741	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15410	60	2	0.39	1169761850	76249	32.79	15310	15500	15210	19950	10750	15350	15341.33	13.66	-24343	16003	15676	15513	15186	15023	15595	15105	172	4600	500	11050	10	1	34464379	5311	5.86	0.76	12	0.22	2631.00	20155.00	27400	20240717	-43.76	14400	20241209	7.01	18060	-14.67	20250108	14540	5.98	20250203	27400	-43.76	20240717	14400	7.01	20241209	3.62	N	090460	500	172 억	4706632	N	N	618	N	N
24	20250226	100739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15350	0	3	0.00	775071620	50650	21.78	15310	15400	15210	19950	10750	15350	15302.42	13.66	-19051	16003	15676	15513	15186	15023	15595	15105	172	4600	500	11050	10	1	34464379	5290	5.83	0.76	12	0.15	2631.00	20155.00	27400	20240717	-43.98	14400	20241209	6.60	18060	-15.01	20250108	14540	5.57	20250203	27400	-43.98	20240717	14400	6.60	20241209	3.62	N	090460	500	172 억	4706632	N	N	618	N	N
25	20250226	090747	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15320	-30	5	-0.20	127424790	8325	3.58	15310	15350	15260	19950	10750	15350	15305.80	13.66	-3816	16003	15676	15513	15186	15023	15595	15105	172	4600	500	11050	10	1	34464379	5280	5.82	0.76	12	0.02	2631.00	20155.00	27400	20240717	-44.09	14400	20241209	6.39	18060	-15.17	20250108	14540	5.36	20250203	27400	-44.09	20240717	14400	6.39	20241209	3.62	N	090460	500	172 억	4706632	N	N	618	N	N
26	20250225	160736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15350	-410	5	-2.60	3562172540	229172	187.82	15590	15840	15350	20450	11040	15760	15544.31	13.87	-80597	15946	15852	15676	15582	15406	15900	15630	172	4690	500	11340	10	1	34464379	5290	5.83	0.76	12	0.66	2631.00	20155.00	27400	20240717	-43.98	14400	20241209	6.60	18060	-15.01	20250108	14540	5.57	20250203	27400	-43.98	20240717	14400	6.60	20241209	3.52	N	090460	500	172 억	4781194	N	N	618	N	N
27	20250225	150737	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15380	-380	5	-2.41	2998113280	192459	157.73	15590	15840	15360	20450	11040	15760	15577.36	13.87	-71436	15946	15852	15676	15582	15406	15900	15630	172	4690	500	11340	10	1	34464379	5301	5.85	0.76	12	0.56	2631.00	20155.00	27400	20240717	-43.87	14400	20241209	6.81	18060	-14.84	20250108	14540	5.78	20250203	27400	-43.87	20240717	14400	6.81	20241209	3.52	N	090460	500	172 억	4781194	N	N	403	N	N
28	20250225	140736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15570	-190	5	-1.21	1768601240	112958	92.57	15590	15840	15570	20450	11040	15760	15656.60	13.87	-54552	15946	15852	15676	15582	15406	15900	15630	172	4690	500	11340	10	1	34464379	5366	5.92	0.77	12	0.33	2631.00	20155.00	27400	20240717	-43.18	14400	20241209	8.12	18060	-13.79	20250108	14540	7.08	20250203	27400	-43.18	20240717	14400	8.12	20241209	3.52	N	090460	500	172 억	4781194	N	N	403	N	N
29	20250225	130740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15640	-120	5	-0.76	1362754390	86965	71.27	15590	15840	15590	20450	11040	15760	15669.52	13.87	-36922	15946	15852	15676	15582	15406	15900	15630	172	4690	500	11340	10	1	34464379	5390	5.94	0.78	12	0.25	2631.00	20155.00	27400	20240717	-42.92	14400	20241209	8.61	18060	-13.40	20250108	14540	7.57	20250203	27400	-42.92	20240717	14400	8.61	20241209	3.52	N	090460	500	172 억	4781194	N	N	403	N	N
30	20250225	120735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15680	-80	5	-0.51	1100447290	70191	57.53	15590	15840	15590	20450	11040	15760	15677.18	13.87	-25524	15946	15852	15676	15582	15406	15900	15630	172	4690	500	11340	10	1	34464379	5404	5.96	0.78	12	0.20	2631.00	20155.00	27400	20240717	-42.77	14400	20241209	8.89	18060	-13.18	20250108	14540	7.84	20250203	27400	-42.77	20240717	14400	8.89	20241209	3.52	N	090460	500	172 억	4781194	N	N	403	N	N
31	20250225	110736	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15710	-50	5	-0.32	926242310	59093	48.43	15590	15840	15590	20450	11040	15760	15673.43	13.87	-19575	15946	15852	15676	15582	15406	15900	15630	172	4690	500	11340	10	1	34464379	5414	5.97	0.78	12	0.17	2631.00	20155.00	27400	20240717	-42.66	14400	20241209	9.10	18060	-13.01	20250108	14540	8.05	20250203	27400	-42.66	20240717	14400	9.10	20241209	3.52	N	090460	500	172 억	4781194	N	N	403	N	N
32	20250225	100734	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15660	-100	5	-0.63	731441840	46683	38.26	15590	15840	15590	20450	11040	15760	15667.07	13.87	-15637	15946	15852	15676	15582	15406	15900	15630	172	4690	500	11340	10	1	34464379	5397	5.95	0.78	12	0.14	2631.00	20155.00	27400	20240717	-42.85	14400	20241209	8.75	18060	-13.29	20250108	14540	7.70	20250203	27400	-42.85	20240717	14400	8.75	20241209	3.52	N	090460	500	172 억	4781194	N	N	403	N	N
33	20250225	090740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15720	-40	5	-0.25	98454190	6298	5.16	15590	15740	15590	20450	11040	15760	15619.07	13.87	-692	15946	15852	15676	15582	15406	15900	15630	172	4690	500	11340	10	1	34464379	5418	5.97	0.78	12	0.02	2631.00	20155.00	27400	20240717	-42.63	14400	20241209	9.17	18060	-12.96	20250108	14540	8.12	20250203	27400	-42.63	20240717	14400	9.17	20241209	3.52	N	090460	500	172 억	4781194	N	N	403	N	N
34	20250224	160731	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15760	-90	5	-0.57	1904503830	121744	62.26	15660	15770	15500	20600	11100	15850	15643.36	13.85	460	16016	15932	15816	15732	15616	15975	15775	172	4750	500	11410	10	1	34464379	5432	5.99	0.78	12	0.35	2631.00	20155.00	27400	20240717	-42.48	14400	20241209	9.44	18060	-12.74	20250108	14540	8.39	20250203	27400	-42.48	20240717	14400	9.44	20241209	3.51	N	090460	500	172 억	4774816	N	N	403	N	N
35	20250224	150730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15720	-130	5	-0.82	1693567260	108326	55.40	15660	15770	15500	20600	11100	15850	15633.99	13.85	-556	16016	15932	15816	15732	15616	15975	15775	172	4750	500	11410	10	1	34464379	5418	5.97	0.78	12	0.31	2631.00	20155.00	27400	20240717	-42.63	14400	20241209	9.17	18060	-12.96	20250108	14540	8.12	20250203	27400	-42.63	20240717	14400	9.17	20241209	3.51	N	090460	500	172 억	4774816	N	N	427	N	N
36	20250224	140729	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15720	-130	5	-0.82	1451382830	92905	47.51	15660	15770	15500	20600	11100	15850	15622.23	13.85	-1607	16016	15932	15816	15732	15616	15975	15775	172	4750	500	11410	10	1	34464379	5418	5.97	0.78	12	0.27	2631.00	20155.00	27400	20240717	-42.63	14400	20241209	9.17	18060	-12.96	20250108	14540	8.12	20250203	27400	-42.63	20240717	14400	9.17	20241209	3.51	N	090460	500	172 억	4774816	N	N	427	N	N
37	20250224	130731	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15690	-160	5	-1.01	1267203780	81195	41.52	15660	15740	15500	20600	11100	15850	15606.92	13.85	-1812	16016	15932	15816	15732	15616	15975	15775	172	4750	500	11410	10	1	34464379	5407	5.96	0.78	12	0.24	2631.00	20155.00	27400	20240717	-42.74	14400	20241209	8.96	18060	-13.12	20250108	14540	7.91	20250203	27400	-42.74	20240717	14400	8.96	20241209	3.51	N	090460	500	172 억	4774816	N	N	427	N	N
38	20250224	120728	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15700	-150	5	-0.95	1080155550	69254	35.42	15660	15740	15500	20600	11100	15850	15597.01	13.85	-3431	16016	15932	15816	15732	15616	15975	15775	172	4750	500	11410	10	1	34464379	5411	5.97	0.78	12	0.20	2631.00	20155.00	27400	20240717	-42.70	14400	20241209	9.03	18060	-13.07	20250108	14540	7.98	20250203	27400	-42.70	20240717	14400	9.03	20241209	3.51	N	090460	500	172 억	4774816	N	N	427	N	N
39	20250224	110726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15650	-200	5	-1.26	939126650	60268	30.82	15660	15660	15500	20600	11100	15850	15582.51	13.85	-5281	16016	15932	15816	15732	15616	15975	15775	172	4750	500	11410	10	1	34464379	5394	5.95	0.78	12	0.17	2631.00	20155.00	27400	20240717	-42.88	14400	20241209	8.68	18060	-13.34	20250108	14540	7.63	20250203	27400	-42.88	20240717	14400	8.68	20241209	3.51	N	090460	500	172 억	4774816	N	N	427	N	N
40	20250224	100727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15570	-280	5	-1.77	736523170	47289	24.18	15660	15660	15500	20600	11100	15850	15574.94	13.85	-9736	16016	15932	15816	15732	15616	15975	15775	172	4750	500	11410	10	1	34464379	5366	5.92	0.77	12	0.14	2631.00	20155.00	27400	20240717	-43.18	14400	20241209	8.12	18060	-13.79	20250108	14540	7.08	20250203	27400	-43.18	20240717	14400	8.12	20241209	3.51	N	090460	500	172 억	4774816	N	N	427	N	N
41	20250224	090733	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15510	-340	5	-2.15	214060110	13756	7.04	15660	15660	15500	20600	11100	15850	15561.22	13.85	-7427	16016	15932	15816	15732	15616	15975	15775	172	4750	500	11410	10	1	34464379	5345	5.90	0.77	12	0.04	2631.00	20155.00	27400	20240717	-43.39	14400	20241209	7.71	18060	-14.12	20250108	14540	6.67	20250203	27400	-43.39	20240717	14400	7.71	20241209	3.51	N	090460	500	172 억	4774816	N	N	427	N	N
42	20250221	160725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15850	30	2	0.19	3062255460	194153	67.36	15820	15900	15700	20550	11080	15820	15772.16	13.95	-37832	16326	16072	15946	15692	15566	16010	15630	172	4730	500	11390	10	1	34464379	5463	6.02	0.79	12	0.56	2631.00	20155.00	27400	20240717	-42.15	14400	20241209	10.07	18060	-12.24	20250108	14540	9.01	20250203	27400	-42.15	20240717	14400	10.07	20241209	3.33	N	090460	500	172 억	4808898	N	N	427	N	N
43	20250221	150728	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15820	0	3	0.00	2925162490	185501	64.36	15820	15900	15700	20550	11080	15820	15768.97	13.95	-37778	16326	16072	15946	15692	15566	16010	15630	172	4730	500	11390	10	1	34464379	5452	6.01	0.78	12	0.54	2631.00	20155.00	27400	20240717	-42.26	14400	20241209	9.86	18060	-12.40	20250108	14540	8.80	20250203	27400	-42.26	20240717	14400	9.86	20241209	3.33	N	090460	500	172 억	4808898	N	N	1621	N	N
44	20250221	140728	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15740	-80	5	-0.51	1874959970	118790	41.22	15820	15900	15710	20550	11080	15820	15783.81	13.95	-53324	16326	16072	15946	15692	15566	16010	15630	172	4730	500	11390	10	1	34464379	5425	5.98	0.78	12	0.34	2631.00	20155.00	27400	20240717	-42.55	14400	20241209	9.31	18060	-12.85	20250108	14540	8.25	20250203	27400	-42.55	20240717	14400	9.31	20241209	3.33	N	090460	500	172 억	4808898	N	N	1621	N	N
45	20250221	130726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15770	-50	5	-0.32	1531022740	96963	33.64	15820	15900	15710	20550	11080	15820	15789.75	13.95	-48189	16326	16072	15946	15692	15566	16010	15630	172	4730	500	11390	10	1	34464379	5435	5.99	0.78	12	0.28	2631.00	20155.00	27400	20240717	-42.45	14400	20241209	9.51	18060	-12.68	20250108	14540	8.46	20250203	27400	-42.45	20240717	14400	9.51	20241209	3.33	N	090460	500	172 억	4808898	N	N	1621	N	N
46	20250221	120728	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15730	-90	5	-0.57	1388170920	87900	30.50	15820	15900	15710	20550	11080	15820	15792.60	13.95	-47946	16326	16072	15946	15692	15566	16010	15630	172	4730	500	11390	10	1	34464379	5421	5.98	0.78	12	0.26	2631.00	20155.00	27400	20240717	-42.59	14400	20241209	9.24	18060	-12.90	20250108	14540	8.18	20250203	27400	-42.59	20240717	14400	9.24	20241209	3.33	N	090460	500	172 억	4808898	N	N	1621	N	N
47	20250221	110724	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15800	-20	5	-0.13	864169660	54637	18.96	15820	15900	15750	20550	11080	15820	15816.56	13.95	-25507	16326	16072	15946	15692	15566	16010	15630	172	4730	500	11390	10	1	34464379	5445	6.01	0.78	12	0.16	2631.00	20155.00	27400	20240717	-42.34	14400	20241209	9.72	18060	-12.51	20250108	14540	8.67	20250203	27400	-42.34	20240717	14400	9.72	20241209	3.33	N	090460	500	172 억	4808898	N	N	1621	N	N
48	20250221	100726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15840	20	2	0.13	579354130	36628	12.71	15820	15900	15750	20550	11080	15820	15817.24	13.95	-12164	16326	16072	15946	15692	15566	16010	15630	172	4730	500	11390	10	1	34464379	5459	6.02	0.79	12	0.11	2631.00	20155.00	27400	20240717	-42.19	14400	20241209	10.00	18060	-12.29	20250108	14540	8.94	20250203	27400	-42.19	20240717	14400	10.00	20241209	3.33	N	090460	500	172 억	4808898	N	N	1621	N	N
49	20250221	090727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15850	30	2	0.19	151632270	9599	3.33	15820	15880	15750	20550	11080	15820	15796.56	13.95	-3297	16326	16072	15946	15692	15566	16010	15630	172	4730	500	11390	10	1	34464379	5463	6.02	0.79	12	0.03	2631.00	20155.00	27400	20240717	-42.15	14400	20241209	10.07	18060	-12.24	20250108	14540	9.01	20250203	27400	-42.15	20240717	14400	10.07	20241209	3.33	N	090460	500	172 억	4808898	N	N	1621	N	N
50	20250220	160722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15820	-110	5	-0.69	4572013370	286361	71.74	16000	16200	15820	20700	11160	15930	15966.69	14.07	-41834	16216	16072	15946	15802	15676	16010	15740	172	4770	500	11460	10	1	34464379	5452	6.01	0.78	12	0.83	2631.00	20155.00	27400	20240717	-42.26	14400	20241209	9.86	18060	-12.40	20250108	14540	8.80	20250203	27400	-42.26	20240717	14400	9.86	20241209	3.22	N	090460	500	172 억	4849927	N	N	1614	N	N
51	20250220	150725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15860	-70	5	-0.44	4140363990	259096	64.91	16000	16200	15840	20700	11160	15930	15980.09	14.07	-29463	16216	16072	15946	15802	15676	16010	15740	172	4770	500	11460	10	1	34464379	5466	6.03	0.79	12	0.75	2631.00	20155.00	27400	20240717	-42.12	14400	20241209	10.14	18060	-12.18	20250108	14540	9.08	20250203	27400	-42.12	20240717	14400	10.14	20241209	3.22	N	090460	500	172 억	4849927	N	N	1519	N	N
52	20250220	140725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15900	-30	5	-0.19	3669342970	229401	57.47	16000	16200	15850	20700	11160	15930	15995.39	14.07	-17003	16216	16072	15946	15802	15676	16010	15740	172	4770	500	11460	10	1	34464379	5480	6.04	0.79	12	0.67	2631.00	20155.00	27400	20240717	-41.97	14400	20241209	10.42	18060	-11.96	20250108	14540	9.35	20250203	27400	-41.97	20240717	14400	10.42	20241209	3.22	N	090460	500	172 억	4849927	N	N	1519	N	N
53	20250220	130723	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15880	-50	5	-0.31	3156472420	197095	49.38	16000	16200	15880	20700	11160	15930	16015.08	14.07	-2360	16216	16072	15946	15802	15676	16010	15740	172	4770	500	11460	10	1	34464379	5473	6.04	0.79	12	0.57	2631.00	20155.00	27400	20240717	-42.04	14400	20241209	10.28	18060	-12.07	20250108	14540	9.22	20250203	27400	-42.04	20240717	14400	10.28	20241209	3.22	N	090460	500	172 억	4849927	N	N	1519	N	N
54	20250220	120723	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16000	70	2	0.44	2544442960	158702	39.76	16000	16200	15900	20700	11160	15930	16032.99	14.07	16866	16216	16072	15946	15802	15676	16010	15740	172	4770	500	11460	10	1	34464379	5514	6.08	0.79	12	0.46	2631.00	20155.00	27400	20240717	-41.61	14400	20241209	11.11	18060	-11.41	20250108	14540	10.04	20250203	27400	-41.61	20240717	14400	11.11	20241209	3.22	N	090460	500	172 억	4849927	N	N	1519	N	N
55	20250220	110723	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16060	130	2	0.82	2261261050	141010	35.33	16000	16200	15900	20700	11160	15930	16036.36	14.07	20759	16216	16072	15946	15802	15676	16010	15740	172	4770	500	11460	10	1	34464379	5535	6.10	0.80	12	0.41	2631.00	20155.00	27400	20240717	-41.39	14400	20241209	11.53	18060	-11.07	20250108	14540	10.45	20250203	27400	-41.39	20240717	14400	11.53	20241209	3.22	N	090460	500	172 억	4849927	N	N	1519	N	N
56	20250220	100722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15960	30	2	0.19	1478874900	92007	23.05	16000	16200	15930	20700	11160	15930	16073.88	14.07	13577	16216	16072	15946	15802	15676	16010	15740	172	4770	500	11460	10	1	34464379	5501	6.07	0.79	12	0.27	2631.00	20155.00	27400	20240717	-41.75	14400	20241209	10.83	18060	-11.63	20250108	14540	9.77	20250203	27400	-41.75	20240717	14400	10.83	20241209	3.22	N	090460	500	172 억	4849927	N	N	1519	N	N
57	20250220	090727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16070	140	2	0.88	244180750	15260	3.82	16000	16070	15930	20700	11160	15930	16002.51	14.07	4060	16216	16072	15946	15802	15676	16010	15740	172	4770	500	11460	10	1	34464379	5538	6.11	0.80	12	0.04	2631.00	20155.00	27400	20240717	-41.35	14400	20241209	11.60	18060	-11.02	20250108	14540	10.52	20250203	27400	-41.35	20240717	14400	11.60	20241209	3.22	N	090460	500	172 억	4849927	N	N	1519	N	N
58	20250219	160721	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15930	-160	5	-0.99	6352278520	398258	80.67	16060	16090	15820	20900	11270	16090	15950.10	14.38	-105982	17076	16582	16206	15712	15336	16395	15525	172	4810	500	11580	10	1	34464379	5490	6.05	0.79	12	1.16	2631.00	20155.00	27400	20240717	-41.86	14400	20241209	10.62	18060	-11.79	20250108	14540	9.56	20250203	27400	-41.86	20240717	14400	10.62	20241209	3.19	N	090460	500	172 억	4954672	N	N	1519	N	N
59	20250219	150723	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15930	-160	5	-0.99	6147234160	385380	78.06	16060	16090	15820	20900	11270	16090	15951.04	14.38	-104294	17076	16582	16206	15712	15336	16395	15525	172	4810	500	11580	10	1	34464379	5490	6.05	0.79	12	1.12	2631.00	20155.00	27400	20240717	-41.86	14400	20241209	10.62	18060	-11.79	20250108	14540	9.56	20250203	27400	-41.86	20240717	14400	10.62	20241209	3.19	N	090460	500	172 억	4954672	N	N	762	N	N
60	20250219	140719	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15860	-230	5	-1.43	5598178960	350856	71.07	16060	16090	15820	20900	11270	16090	15955.71	14.38	-105227	17076	16582	16206	15712	15336	16395	15525	172	4810	500	11580	10	1	34464379	5466	6.03	0.79	12	1.02	2631.00	20155.00	27400	20240717	-42.12	14400	20241209	10.14	18060	-12.18	20250108	14540	9.08	20250203	27400	-42.12	20240717	14400	10.14	20241209	3.19	N	090460	500	172 억	4954672	N	N	762	N	N
61	20250219	130720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15950	-140	5	-0.87	4123012210	257987	52.26	16060	16090	15910	20900	11270	16090	15981.40	14.38	-91440	17076	16582	16206	15712	15336	16395	15525	172	4810	500	11580	10	1	34464379	5497	6.06	0.79	12	0.75	2631.00	20155.00	27400	20240717	-41.79	14400	20241209	10.76	18060	-11.68	20250108	14540	9.70	20250203	27400	-41.79	20240717	14400	10.76	20241209	3.19	N	090460	500	172 억	4954672	N	N	762	N	N
62	20250219	120720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15960	-130	5	-0.81	3588687450	224483	45.47	16060	16090	15910	20900	11270	16090	15986.38	14.38	-74650	17076	16582	16206	15712	15336	16395	15525	172	4810	500	11580	10	1	34464379	5501	6.07	0.79	12	0.65	2631.00	20155.00	27400	20240717	-41.75	14400	20241209	10.83	18060	-11.63	20250108	14540	9.77	20250203	27400	-41.75	20240717	14400	10.83	20241209	3.19	N	090460	500	172 억	4954672	N	N	762	N	N
63	20250219	110720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16000	-90	5	-0.56	2976057450	186153	37.71	16060	16090	15910	20900	11270	16090	15987.06	14.38	-56425	17076	16582	16206	15712	15336	16395	15525	172	4810	500	11580	10	1	34464379	5514	6.08	0.79	12	0.54	2631.00	20155.00	27400	20240717	-41.61	14400	20241209	11.11	18060	-11.41	20250108	14540	10.04	20250203	27400	-41.61	20240717	14400	11.11	20241209	3.19	N	090460	500	172 억	4954672	N	N	762	N	N
64	20250219	100720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15970	-120	5	-0.75	2047840610	128028	25.93	16060	16090	15910	20900	11270	16090	15995.13	14.38	-44056	17076	16582	16206	15712	15336	16395	15525	172	4810	500	11580	10	1	34464379	5504	6.07	0.79	12	0.37	2631.00	20155.00	27400	20240717	-41.72	14400	20241209	10.90	18060	-11.57	20250108	14540	9.83	20250203	27400	-41.72	20240717	14400	10.90	20241209	3.19	N	090460	500	172 억	4954672	N	N	762	N	N
65	20250219	090722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15920	-170	5	-1.06	443724830	27751	5.62	16060	16080	15920	20900	11270	16090	15988.88	14.38	-9629	17076	16582	16206	15712	15336	16395	15525	172	4810	500	11580	10	1	34464379	5487	6.05	0.79	12	0.08	2631.00	20155.00	27400	20240717	-41.90	14400	20241209	10.56	18060	-11.85	20250108	14540	9.49	20250203	27400	-41.90	20240717	14400	10.56	20241209	3.19	N	090460	500	172 억	4954672	N	N	762	N	N
66	20250218	160719	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16090	-490	5	-2.96	7874690190	490890	213.33	16700	16700	15830	21550	11610	16580	16041.28	14.78	-140742	17093	16836	16683	16426	16273	16760	16350	172	4970	500	11930	10	1	34464379	5545	6.12	0.80	12	1.42	2631.00	20155.00	27400	20240717	-41.28	14400	20241209	11.74	18060	-10.91	20250108	14540	10.66	20250203	27400	-41.28	20240717	14400	11.74	20241209	3.22	N	090460	500	172 억	5095078	N	N	762	N	N
67	20250218	150720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16060	-520	5	-3.14	7566707570	471728	205.00	16700	16700	15830	21550	11610	16580	16040.05	14.78	-145846	17093	16836	16683	16426	16273	16760	16350	172	4970	500	11930	10	1	34464379	5535	6.10	0.80	12	1.37	2631.00	20155.00	27400	20240717	-41.39	14400	20241209	11.53	18060	-11.07	20250108	14540	10.45	20250203	27400	-41.39	20240717	14400	11.53	20241209	3.22	N	090460	500	172 억	5095078	N	N	576	N	N
68	20250218	140720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15950	-630	5	-3.80	6805223770	424198	184.35	16700	16700	15830	21550	11610	16580	16042.17	14.78	-164245	17093	16836	16683	16426	16273	16760	16350	172	4970	500	11930	10	1	34464379	5497	6.06	0.79	12	1.23	2631.00	20155.00	27400	20240717	-41.79	14400	20241209	10.76	18060	-11.68	20250108	14540	9.70	20250203	27400	-41.79	20240717	14400	10.76	20241209	3.22	N	090460	500	172 억	5095078	N	N	576	N	N
69	20250218	130717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15990	-590	5	-3.56	6252628470	389654	169.34	16700	16700	15830	21550	11610	16580	16046.19	14.78	-166945	17093	16836	16683	16426	16273	16760	16350	172	4970	500	11930	10	1	34464379	5511	6.08	0.79	12	1.13	2631.00	20155.00	27400	20240717	-41.64	14400	20241209	11.04	18060	-11.46	20250108	14540	9.97	20250203	27400	-41.64	20240717	14400	11.04	20241209	3.22	N	090460	500	172 억	5095078	N	N	576	N	N
70	20250218	120719	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15930	-650	5	-3.92	5807604620	361742	157.21	16700	16700	15830	21550	11610	16580	16054.10	14.78	-160322	17093	16836	16683	16426	16273	16760	16350	172	4970	500	11930	10	1	34464379	5490	6.05	0.79	12	1.05	2631.00	20155.00	27400	20240717	-41.86	14400	20241209	10.62	18060	-11.79	20250108	14540	9.56	20250203	27400	-41.86	20240717	14400	10.62	20241209	3.22	N	090460	500	172 억	5095078	N	N	576	N	N
71	20250218	110718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15900	-680	5	-4.10	4871448740	302754	131.57	16700	16700	15850	21550	11610	16580	16089.95	14.78	-141710	17093	16836	16683	16426	16273	16760	16350	172	4970	500	11930	10	1	34464379	5480	6.04	0.79	12	0.88	2631.00	20155.00	27400	20240717	-41.97	14400	20241209	10.42	18060	-11.96	20250108	14540	9.35	20250203	27400	-41.97	20240717	14400	10.42	20241209	3.22	N	090460	500	172 억	5095078	N	N	576	N	N
72	20250218	100718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15970	-610	5	-3.68	3480857090	215392	93.61	16700	16700	15910	21550	11610	16580	16159.96	14.78	-82124	17093	16836	16683	16426	16273	16760	16350	172	4970	500	11930	10	1	34464379	5504	6.07	0.79	12	0.62	2631.00	20155.00	27400	20240717	-41.72	14400	20241209	10.90	18060	-11.57	20250108	14540	9.83	20250203	27400	-41.72	20240717	14400	10.90	20241209	3.22	N	090460	500	172 억	5095078	N	N	576	N	N
73	20250218	090720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16450	-130	5	-0.78	483215300	29220	12.70	16700	16700	16390	21550	11610	16580	16536.68	14.78	-13359	17093	16836	16683	16426	16273	16760	16350	172	4970	500	11930	10	1	34464379	5669	6.25	0.82	12	0.08	2631.00	20155.00	27400	20240717	-39.96	14400	20241209	14.24	18060	-8.91	20250108	14540	13.14	20250203	27400	-39.96	20240717	14400	14.24	20241209	3.22	N	090460	500	172 억	5095078	N	N	576	N	N
74	20250217	160717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16580	-80	5	-0.48	3815218480	229137	87.90	16900	16940	16530	21650	11670	16660	16650.68	14.89	-39789	17260	16960	16600	16300	15940	17110	16450	172	4990	500	11990	10	1	34464379	5714	6.30	0.82	12	0.66	2631.00	20155.00	27400	20240717	-39.49	14400	20241209	15.14	18060	-8.19	20250108	14540	14.03	20250203	27400	-39.49	20240717	14400	15.14	20241209	3.20	N	090460	500	172 억	5131624	N	N	576	N	N
75	20250217	150716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16610	-50	5	-0.30	3575579960	214692	82.35	16900	16940	16530	21650	11670	16660	16654.46	14.89	-32649	17260	16960	16600	16300	15940	17110	16450	172	4990	500	11990	10	1	34464379	5725	6.31	0.82	12	0.62	2631.00	20155.00	27400	20240717	-39.38	14400	20241209	15.35	18060	-8.03	20250108	14540	14.24	20250203	27400	-39.38	20240717	14400	15.35	20241209	3.20	N	090460	500	172 억	5131624	N	N	984	N	N
76	20250217	140716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16590	-70	5	-0.42	3223090110	193478	74.22	16900	16940	16530	21650	11670	16660	16658.69	14.89	-27238	17260	16960	16600	16300	15940	17110	16450	172	4990	500	11990	10	1	34464379	5718	6.31	0.82	12	0.56	2631.00	20155.00	27400	20240717	-39.45	14400	20241209	15.21	18060	-8.14	20250108	14540	14.10	20250203	27400	-39.45	20240717	14400	15.21	20241209	3.20	N	090460	500	172 억	5131624	N	N	984	N	N
77	20250217	130718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16630	-30	5	-0.18	2687696640	161202	61.84	16900	16940	16530	21650	11670	16660	16672.85	14.89	-27986	17260	16960	16600	16300	15940	17110	16450	172	4990	500	11990	10	1	34464379	5731	6.32	0.83	12	0.47	2631.00	20155.00	27400	20240717	-39.31	14400	20241209	15.49	18060	-7.92	20250108	14540	14.37	20250203	27400	-39.31	20240717	14400	15.49	20241209	3.20	N	090460	500	172 억	5131624	N	N	984	N	N
78	20250217	120719	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16580	-80	5	-0.48	2286580730	137056	52.57	16900	16940	16530	21650	11670	16660	16683.55	14.89	-25825	17260	16960	16600	16300	15940	17110	16450	172	4990	500	11990	10	1	34464379	5714	6.30	0.82	12	0.40	2631.00	20155.00	27400	20240717	-39.49	14400	20241209	15.14	18060	-8.19	20250108	14540	14.03	20250203	27400	-39.49	20240717	14400	15.14	20241209	3.20	N	090460	500	172 억	5131624	N	N	984	N	N
79	20250217	110717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16640	-20	5	-0.12	1609943540	96321	36.95	16900	16940	16550	21650	11670	16660	16714.36	14.89	-14850	17260	16960	16600	16300	15940	17110	16450	172	4990	500	11990	10	1	34464379	5735	6.32	0.83	12	0.28	2631.00	20155.00	27400	20240717	-39.27	14400	20241209	15.56	18060	-7.86	20250108	14540	14.44	20250203	27400	-39.27	20240717	14400	15.56	20241209	3.20	N	090460	500	172 억	5131624	N	N	984	N	N
80	20250217	100715	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16640	-20	5	-0.12	937533270	55827	21.41	16900	16940	16590	21650	11670	16660	16793.55	14.89	-10027	17260	16960	16600	16300	15940	17110	16450	172	4990	500	11990	10	1	34464379	5735	6.32	0.83	12	0.16	2631.00	20155.00	27400	20240717	-39.27	14400	20241209	15.56	18060	-7.86	20250108	14540	14.44	20250203	27400	-39.27	20240717	14400	15.56	20241209	3.20	N	090460	500	172 억	5131624	N	N	984	N	N
81	20250217	090717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16920	260	2	1.56	376979220	22313	8.56	16900	16940	16860	21650	11670	16660	16895.05	14.89	-1164	17260	16960	16600	16300	15940	17110	16450	172	4990	500	11990	10	1	34464379	5831	6.43	0.84	12	0.06	2631.00	20155.00	27400	20240717	-38.25	14400	20241209	17.50	18060	-6.31	20250108	14540	16.37	20250203	27400	-38.25	20240717	14400	17.50	20241209	3.20	N	090460	500	172 억	5131624	N	N	984	N	N
82	20250214	160713	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16660	190	2	1.15	4322444280	259144	150.48	16470	16900	16240	21400	11530	16470	16679.74	14.71	58934	16763	16616	16523	16376	16283	16570	16330	172	4930	500	11850	10	1	34464379	5742	6.33	0.83	12	0.75	2631.00	20155.00	27400	20240717	-39.20	14400	20241209	15.69	18060	-7.75	20250108	14540	14.58	20250203	27400	-39.20	20240717	14400	15.69	20241209	3.22	N	090460	500	172 억	5071326	N	N	984	N	N
83	20250214	150711	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16650	180	2	1.09	4113009760	246556	143.17	16470	16900	16240	21400	11530	16470	16681.85	14.71	62393	16763	16616	16523	16376	16283	16570	16330	172	4930	500	11850	10	1	34464379	5738	6.33	0.83	12	0.72	2631.00	20155.00	27400	20240717	-39.23	14400	20241209	15.62	18060	-7.81	20250108	14540	14.51	20250203	27400	-39.23	20240717	14400	15.62	20241209	3.22	N	090460	500	172 억	5071326	N	N	211	N	N
84	20250214	140712	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16770	300	2	1.82	3783859660	226838	131.72	16470	16900	16240	21400	11530	16470	16680.89	14.71	63326	16763	16616	16523	16376	16283	16570	16330	172	4930	500	11850	10	1	34464379	5780	6.37	0.83	12	0.66	2631.00	20155.00	27400	20240717	-38.80	14400	20241209	16.46	18060	-7.14	20250108	14540	15.34	20250203	27400	-38.80	20240717	14400	16.46	20241209	3.22	N	090460	500	172 억	5071326	N	N	211	N	N
85	20250214	130716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16780	310	2	1.88	2872606780	172688	100.28	16470	16860	16240	21400	11530	16470	16634.66	14.71	44555	16763	16616	16523	16376	16283	16570	16330	172	4930	500	11850	10	1	34464379	5783	6.38	0.83	12	0.50	2631.00	20155.00	27400	20240717	-38.76	14400	20241209	16.53	18060	-7.09	20250108	14540	15.41	20250203	27400	-38.76	20240717	14400	16.53	20241209	3.22	N	090460	500	172 억	5071326	N	N	211	N	N
86	20250214	120713	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16710	240	2	1.46	2340517660	140984	81.87	16470	16820	16240	21400	11530	16470	16601.30	14.71	31999	16763	16616	16523	16376	16283	16570	16330	172	4930	500	11850	10	1	34464379	5759	6.35	0.83	12	0.41	2631.00	20155.00	27400	20240717	-39.01	14400	20241209	16.04	18060	-7.48	20250108	14540	14.92	20250203	27400	-39.01	20240717	14400	16.04	20241209	3.22	N	090460	500	172 억	5071326	N	N	211	N	N
87	20250214	110709	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16600	130	2	0.79	1555231400	94004	54.59	16470	16650	16240	21400	11530	16470	16544.31	14.71	14654	16763	16616	16523	16376	16283	16570	16330	172	4930	500	11850	10	1	34464379	5721	6.31	0.82	12	0.27	2631.00	20155.00	27400	20240717	-39.42	14400	20241209	15.28	18060	-8.08	20250108	14540	14.17	20250203	27400	-39.42	20240717	14400	15.28	20241209	3.22	N	090460	500	172 억	5071326	N	N	211	N	N
88	20250214	100711	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16540	70	2	0.43	1136177220	68787	39.94	16470	16650	16240	21400	11530	16470	16517.32	14.71	6323	16763	16616	16523	16376	16283	16570	16330	172	4930	500	11850	10	1	34464379	5700	6.29	0.82	12	0.20	2631.00	20155.00	27400	20240717	-39.64	14400	20241209	14.86	18060	-8.42	20250108	14540	13.76	20250203	27400	-39.64	20240717	14400	14.86	20241209	3.22	N	090460	500	172 억	5071326	N	N	211	N	N
89	20250214	090714	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16480	10	2	0.06	321762930	19597	11.38	16470	16530	16240	21400	11530	16470	16418.99	14.71	-7187	16763	16616	16523	16376	16283	16570	16330	172	4930	500	11850	10	1	34464379	5680	6.26	0.82	12	0.06	2631.00	20155.00	27400	20240717	-39.85	14400	20241209	14.44	18060	-8.75	20250108	14540	13.34	20250203	27400	-39.85	20240717	14400	14.44	20241209	3.22	N	090460	500	172 억	5071326	N	N	211	N	N
90	20250213	160706	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16470	-160	5	-0.96	2810927640	170465	86.46	16620	16670	16430	21600	11650	16630	16489.74	14.26	-2716	17103	16866	16643	16406	16183	16755	16295	172	4970	500	11970	10	1	34464379	5676	6.26	0.82	12	0.49	2631.00	20155.00	27400	20240717	-39.89	14400	20241209	14.38	18060	-8.80	20250108	14540	13.27	20250203	27400	-39.89	20240717	14400	14.38	20241209	3.25	N	090460	500	172 억	4916013	N	N	211	N	N
91	20250213	150707	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16460	-170	5	-1.02	2604544990	157935	80.10	16620	16670	16430	21600	11650	16630	16491.18	14.26	-1551	17103	16866	16643	16406	16183	16755	16295	172	4970	500	11970	10	1	34464379	5673	6.26	0.82	12	0.46	2631.00	20155.00	27400	20240717	-39.93	14400	20241209	14.31	18060	-8.86	20250108	14540	13.20	20250203	27400	-39.93	20240717	14400	14.31	20241209	3.25	N	090460	500	172 억	4916013	N	N	324	N	N
92	20250213	140705	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16590	-40	5	-0.24	2213547140	134229	68.08	16620	16670	16430	21600	11650	16630	16490.75	14.26	3288	17103	16866	16643	16406	16183	16755	16295	172	4970	500	11970	10	1	34464379	5718	6.31	0.82	12	0.39	2631.00	20155.00	27400	20240717	-39.45	14400	20241209	15.21	18060	-8.14	20250108	14540	14.10	20250203	27400	-39.45	20240717	14400	15.21	20241209	3.25	N	090460	500	172 억	4916013	N	N	324	N	N
93	20250213	130706	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16450	-180	5	-1.08	1775926500	107701	54.62	16620	16670	16430	21600	11650	16630	16489.32	14.26	-9296	17103	16866	16643	16406	16183	16755	16295	172	4970	500	11970	10	1	34464379	5669	6.25	0.82	12	0.31	2631.00	20155.00	27400	20240717	-39.96	14400	20241209	14.24	18060	-8.91	20250108	14540	13.14	20250203	27400	-39.96	20240717	14400	14.24	20241209	3.25	N	090460	500	172 억	4916013	N	N	324	N	N
94	20250213	120706	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16460	-170	5	-1.02	1568363090	95086	48.23	16620	16670	16430	21600	11650	16630	16494.05	14.26	-10600	17103	16866	16643	16406	16183	16755	16295	172	4970	500	11970	10	1	34464379	5673	6.26	0.82	12	0.28	2631.00	20155.00	27400	20240717	-39.93	14400	20241209	14.31	18060	-8.86	20250108	14540	13.20	20250203	27400	-39.93	20240717	14400	14.31	20241209	3.25	N	090460	500	172 억	4916013	N	N	324	N	N
95	20250213	110702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16460	-170	5	-1.02	1239352530	75109	38.09	16620	16670	16430	21600	11650	16630	16500.60	14.26	-4599	17103	16866	16643	16406	16183	16755	16295	172	4970	500	11970	10	1	34464379	5673	6.26	0.82	12	0.22	2631.00	20155.00	27400	20240717	-39.93	14400	20241209	14.31	18060	-8.86	20250108	14540	13.20	20250203	27400	-39.93	20240717	14400	14.31	20241209	3.25	N	090460	500	172 억	4916013	N	N	324	N	N
96	20250213	100706	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16520	-110	5	-0.66	906156820	54882	27.84	16620	16670	16440	21600	11650	16630	16510.85	14.26	-2294	17103	16866	16643	16406	16183	16755	16295	172	4970	500	11970	10	1	34464379	5694	6.28	0.82	12	0.16	2631.00	20155.00	27400	20240717	-39.71	14400	20241209	14.72	18060	-8.53	20250108	14540	13.62	20250203	27400	-39.71	20240717	14400	14.72	20241209	3.25	N	090460	500	172 억	4916013	N	N	324	N	N
97	20250213	090702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16620	-10	5	-0.06	102767340	6190	3.14	16620	16670	16560	21600	11650	16630	16601.84	14.26	-132	17103	16866	16643	16406	16183	16755	16295	172	4970	500	11970	10	1	34464379	5728	6.32	0.82	12	0.02	2631.00	20155.00	27400	20240717	-39.34	14400	20241209	15.42	18060	-7.97	20250108	14540	14.31	20250203	27400	-39.34	20240717	14400	15.42	20241209	3.25	N	090460	500	172 억	4916013	N	N	324	N	N
98	20250212	160701	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16630	30	2	0.18	3250580000	195705	43.92	16770	16880	16420	21550	11620	16600	16609.59	14.28	-14661	17280	16940	16660	16320	16040	16800	16180	172	4950	500	11950	10	1	34464379	5731	6.32	0.83	12	0.57	2631.00	20155.00	27400	20240717	-39.31	14400	20241209	15.49	18060	-7.92	20250108	14540	14.37	20250203	27400	-39.31	20240717	14400	15.49	20241209	3.20	N	090460	500	172 억	4920242	N	N	324	N	N
99	20250212	150701	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16660	60	2	0.36	3095053040	186357	41.82	16770	16880	16420	21550	11620	16600	16608.20	14.28	-17946	17280	16940	16660	16320	16040	16800	16180	172	4950	500	11950	10	1	34464379	5742	6.33	0.83	12	0.54	2631.00	20155.00	27400	20240717	-39.20	14400	20241209	15.69	18060	-7.75	20250108	14540	14.58	20250203	27400	-39.20	20240717	14400	15.69	20241209	3.20	N	090460	500	172 억	4920242	N	N	569	N	N
100	20250212	140702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16570	-30	5	-0.18	2649470060	159572	35.81	16770	16880	16420	21550	11620	16600	16603.60	14.28	-29459	17280	16940	16660	16320	16040	16800	16180	172	4950	500	11950	10	1	34464379	5711	6.30	0.82	12	0.46	2631.00	20155.00	27400	20240717	-39.53	14400	20241209	15.07	18060	-8.25	20250108	14540	13.96	20250203	27400	-39.53	20240717	14400	15.07	20241209	3.20	N	090460	500	172 억	4920242	N	N	569	N	N
101	20250212	130703	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16600	0	3	0.00	2390711280	144006	32.32	16770	16880	16420	21550	11620	16600	16601.47	14.28	-26996	17280	16940	16660	16320	16040	16800	16180	172	4950	500	11950	10	1	34464379	5721	6.31	0.82	12	0.42	2631.00	20155.00	27400	20240717	-39.42	14400	20241209	15.28	18060	-8.08	20250108	14540	14.17	20250203	27400	-39.42	20240717	14400	15.28	20241209	3.20	N	090460	500	172 억	4920242	N	N	569	N	N
102	20250212	120701	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16620	20	2	0.12	2067140780	124504	27.94	16770	16880	16420	21550	11620	16600	16603.01	14.28	-22555	17280	16940	16660	16320	16040	16800	16180	172	4950	500	11950	10	1	34464379	5728	6.32	0.82	12	0.36	2631.00	20155.00	27400	20240717	-39.34	14400	20241209	15.42	18060	-7.97	20250108	14540	14.31	20250203	27400	-39.34	20240717	14400	15.42	20241209	3.20	N	090460	500	172 억	4920242	N	N	569	N	N
103	20250212	110659	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16630	30	2	0.18	1619482600	97635	21.91	16770	16880	16420	21550	11620	16600	16587.10	14.28	-24208	17280	16940	16660	16320	16040	16800	16180	172	4950	500	11950	10	1	34464379	5731	6.32	0.83	12	0.28	2631.00	20155.00	27400	20240717	-39.31	14400	20241209	15.49	18060	-7.92	20250108	14540	14.37	20250203	27400	-39.31	20240717	14400	15.49	20241209	3.20	N	090460	500	172 억	4920242	N	N	569	N	N
104	20250212	100657	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16450	-150	5	-0.90	1180842560	71186	15.98	16770	16880	16420	21550	11620	16600	16588.11	14.28	-25275	17280	16940	16660	16320	16040	16800	16180	172	4950	500	11950	10	1	34464379	5669	6.25	0.82	12	0.21	2631.00	20155.00	27400	20240717	-39.96	14400	20241209	14.24	18060	-8.91	20250108	14540	13.14	20250203	27400	-39.96	20240717	14400	14.24	20241209	3.20	N	090460	500	172 억	4920242	N	N	569	N	N
105	20250212	090704	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16610	10	2	0.06	367329510	21986	4.93	16770	16880	16570	21550	11620	16600	16707.92	14.28	-8198	17280	16940	16660	16320	16040	16800	16180	172	4950	500	11950	10	1	34464379	5725	6.31	0.82	12	0.06	2631.00	20155.00	27400	20240717	-39.38	14400	20241209	15.35	18060	-8.03	20250108	14540	14.24	20250203	27400	-39.38	20240717	14400	15.35	20241209	3.20	N	090460	500	172 억	4920242	N	N	569	N	N
106	20250211	160702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16600	220	2	1.34	7373317420	442170	95.41	17000	17000	16380	21250	11470	16380	16675.35	14.30	-6624	17413	16896	16013	15496	14613	17155	15755	172	4870	500	11790	10	1	34464379	5721	6.31	0.82	12	1.28	2631.00	20155.00	27400	20240717	-39.42	14400	20241209	15.28	18060	-8.08	20250108	14540	14.17	20250203	27400	-39.42	20240717	14400	15.28	20241209	3.19	N	090460	500	172 억	4927015	N	N	569	N	N
107	20250211	150702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16640	260	2	1.59	6931200030	415562	89.67	17000	17000	16380	21250	11470	16380	16679.14	14.30	-12998	17413	16896	16013	15496	14613	17155	15755	172	4870	500	11790	10	1	34464379	5735	6.32	0.83	12	1.21	2631.00	20155.00	27400	20240717	-39.27	14400	20241209	15.56	18060	-7.86	20250108	14540	14.44	20250203	27400	-39.27	20240717	14400	15.56	20241209	3.19	N	090460	500	172 억	4927015	N	N	103	N	N
108	20250211	140703	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16670	290	2	1.77	6440999310	386119	83.32	17000	17000	16380	21250	11470	16380	16681.42	14.30	-23004	17413	16896	16013	15496	14613	17155	15755	172	4870	500	11790	10	1	34464379	5745	6.34	0.83	12	1.12	2631.00	20155.00	27400	20240717	-39.16	14400	20241209	15.76	18060	-7.70	20250108	14540	14.65	20250203	27400	-39.16	20240717	14400	15.76	20241209	3.19	N	090460	500	172 억	4927015	N	N	103	N	N
109	20250211	130701	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16520	140	2	0.85	5502595980	329963	71.20	17000	17000	16380	21250	11470	16380	16676.45	14.30	-43099	17413	16896	16013	15496	14613	17155	15755	172	4870	500	11790	10	1	34464379	5694	6.28	0.82	12	0.96	2631.00	20155.00	27400	20240717	-39.71	14400	20241209	14.72	18060	-8.53	20250108	14540	13.62	20250203	27400	-39.71	20240717	14400	14.72	20241209	3.19	N	090460	500	172 억	4927015	N	N	103	N	N
110	20250211	120700	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16510	130	2	0.79	4915730140	294634	63.58	17000	17000	16380	21250	11470	16380	16684.24	14.30	-49939	17413	16896	16013	15496	14613	17155	15755	172	4870	500	11790	10	1	34464379	5690	6.28	0.82	12	0.85	2631.00	20155.00	27400	20240717	-39.74	14400	20241209	14.65	18060	-8.58	20250108	14540	13.55	20250203	27400	-39.74	20240717	14400	14.65	20241209	3.19	N	090460	500	172 억	4927015	N	N	103	N	N
111	20250211	110702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16530	150	2	0.92	4596615680	275333	59.41	17000	17000	16380	21250	11470	16380	16694.81	14.30	-44747	17413	16896	16013	15496	14613	17155	15755	172	4870	500	11790	10	1	34464379	5697	6.28	0.82	12	0.80	2631.00	20155.00	27400	20240717	-39.67	14400	20241209	14.79	18060	-8.47	20250108	14540	13.69	20250203	27400	-39.67	20240717	14400	14.79	20241209	3.19	N	090460	500	172 억	4927015	N	N	103	N	N
112	20250211	100702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16630	250	2	1.53	3655126730	218238	47.09	17000	17000	16540	21250	11470	16380	16748.44	14.30	-35085	17413	16896	16013	15496	14613	17155	15755	172	4870	500	11790	10	1	34464379	5731	6.32	0.83	12	0.63	2631.00	20155.00	27400	20240717	-39.31	14400	20241209	15.49	18060	-7.92	20250108	14540	14.37	20250203	27400	-39.31	20240717	14400	15.49	20241209	3.19	N	090460	500	172 억	4927015	N	N	103	N	N
113	20250211	090704	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16650	270	2	1.65	1881689390	111614	24.08	17000	17000	16640	21250	11470	16380	16859.12	14.30	-30083	17413	16896	16013	15496	14613	17155	15755	172	4870	500	11790	10	1	34464379	5738	6.33	0.83	12	0.32	2631.00	20155.00	27400	20240717	-39.23	14400	20241209	15.62	18060	-7.81	20250108	14540	14.51	20250203	27400	-39.23	20240717	14400	15.62	20241209	3.19	N	090460	500	172 억	4927015	N	N	103	N	N
114	20250210	160658	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16380	970	2	6.29	7349864840	458068	323.60	15270	16530	15130	20000	10790	15410	16045.41	14.05	85085	15730	15570	15320	15160	14910	15650	15240	172	4590	500	11090	10	1	34464379	5645	6.23	0.81	12	1.33	2631.00	20155.00	27400	20240717	-40.22	14400	20241209	13.75	18060	-9.30	20250108	14540	12.65	20250203	27400	-40.22	20240717	14400	13.75	20241209	3.19	N	090460	500	172 억	4841988	N	N	102	N	N
115	20250210	150657	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16330	920	2	5.97	7046950760	439573	310.53	15270	16530	15130	20000	10790	15410	16031.51	14.05	80904	15730	15570	15320	15160	14910	15650	15240	172	4590	500	11090	10	1	34464379	5628	6.21	0.81	12	1.28	2631.00	20155.00	27400	20240717	-40.40	14400	20241209	13.40	18060	-9.58	20250108	14540	12.31	20250203	27400	-40.40	20240717	14400	13.40	20241209	3.19	N	090460	500	172 억	4841988	N	N	180	N	N
116	20250210	140657	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16350	940	2	6.10	5340090160	335678	237.14	15270	16380	15130	20000	10790	15410	15908.54	14.05	56922	15730	15570	15320	15160	14910	15650	15240	172	4590	500	11090	10	1	34464379	5635	6.21	0.81	12	0.97	2631.00	20155.00	27400	20240717	-40.33	14400	20241209	13.54	18060	-9.47	20250108	14540	12.45	20250203	27400	-40.33	20240717	14400	13.54	20241209	3.19	N	090460	500	172 억	4841988	N	N	180	N	N
117	20250210	130659	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	16060	650	2	4.22	3941979240	249389	176.18	15270	16110	15130	20000	10790	15410	15806.73	14.05	44471	15730	15570	15320	15160	14910	15650	15240	172	4590	500	11090	10	1	34464379	5535	6.10	0.80	12	0.72	2631.00	20155.00	27400	20240717	-41.39	14400	20241209	11.53	18060	-11.07	20250108	14540	10.45	20250203	27400	-41.39	20240717	14400	11.53	20241209	3.19	N	090460	500	172 억	4841988	N	N	180	N	N
118	20250210	120655	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15960	550	2	3.57	3089154120	196272	138.66	15270	16070	15130	20000	10790	15410	15739.34	14.05	30249	15730	15570	15320	15160	14910	15650	15240	172	4590	500	11090	10	1	34464379	5501	6.07	0.79	12	0.57	2631.00	20155.00	27400	20240717	-41.75	14400	20241209	10.83	18060	-11.63	20250108	14540	9.77	20250203	27400	-41.75	20240717	14400	10.83	20241209	3.19	N	090460	500	172 억	4841988	N	N	180	N	N
119	20250210	110653	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15900	490	2	3.18	2129270080	136183	96.21	15270	15920	15130	20000	10790	15410	15635.55	14.05	20719	15730	15570	15320	15160	14910	15650	15240	172	4590	500	11090	10	1	34464379	5480	6.04	0.79	12	0.40	2631.00	20155.00	27400	20240717	-41.97	14400	20241209	10.42	18060	-11.96	20250108	14540	9.35	20250203	27400	-41.97	20240717	14400	10.42	20241209	3.19	N	090460	500	172 억	4841988	N	N	180	N	N
120	20250210	100654	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15650	240	2	1.56	887934120	57468	40.60	15270	15670	15130	20000	10790	15410	15451.01	14.05	5966	15730	15570	15320	15160	14910	15650	15240	172	4590	500	11090	10	1	34464379	5394	5.95	0.78	12	0.17	2631.00	20155.00	27400	20240717	-42.88	14400	20241209	8.68	18060	-13.34	20250108	14540	7.63	20250203	27400	-42.88	20240717	14400	8.68	20241209	3.19	N	090460	500	172 억	4841988	N	N	180	N	N
121	20250210	090651	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15230	-180	5	-1.17	104004770	6833	4.83	15270	15300	15130	20000	10790	15410	15217.77	14.05	-3836	15730	15570	15320	15160	14910	15650	15240	172	4590	500	11090	10	1	34464379	5249	5.79	0.76	12	0.02	2631.00	20155.00	27400	20240717	-44.42	14400	20241209	5.76	18060	-15.67	20250108	14540	4.75	20250203	27400	-44.42	20240717	14400	5.76	20241209	3.19	N	090460	500	172 억	4841988	N	N	180	N	N
122	20250207	160646	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15410	240	2	1.58	2148572590	139945	92.72	15170	15480	15070	19720	10620	15170	15352.81	14.10	-11824	15336	15252	15116	15032	14896	15185	14965	172	4550	500	10920	10	1	34464379	5311	5.86	0.76	12	0.41	2631.00	20155.00	27400	20240717	-43.76	14400	20241209	7.01	18060	-14.67	20250108	14540	5.98	20250203	27400	-43.76	20240717	14400	7.01	20241209	3.20	N	090460	500	172 억	4858918	N	N	180	N	N
123	20250207	150648	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15380	210	2	1.38	2003423590	130516	86.48	15170	15480	15070	19720	10620	15170	15350.02	14.10	-8266	15336	15252	15116	15032	14896	15185	14965	172	4550	500	10920	10	1	34464379	5301	5.85	0.76	12	0.38	2631.00	20155.00	27400	20240717	-43.87	14400	20241209	6.81	18060	-14.84	20250108	14540	5.78	20250203	27400	-43.87	20240717	14400	6.81	20241209	3.20	N	090460	500	172 억	4858918	N	N	185	N	N
124	20250207	140647	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15420	250	2	1.65	1696140580	110581	73.27	15170	15480	15070	19720	10620	15170	15338.44	14.10	-5896	15336	15252	15116	15032	14896	15185	14965	172	4550	500	10920	10	1	34464379	5314	5.86	0.77	12	0.32	2631.00	20155.00	27400	20240717	-43.72	14400	20241209	7.08	18060	-14.62	20250108	14540	6.05	20250203	27400	-43.72	20240717	14400	7.08	20241209	3.20	N	090460	500	172 억	4858918	N	N	185	N	N
125	20250207	130645	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15400	230	2	1.52	1434551450	93547	61.98	15170	15480	15070	19720	10620	15170	15335.09	14.10	-6783	15336	15252	15116	15032	14896	15185	14965	172	4550	500	10920	10	1	34464379	5308	5.85	0.76	12	0.27	2631.00	20155.00	27400	20240717	-43.80	14400	20241209	6.94	18060	-14.73	20250108	14540	5.91	20250203	27400	-43.80	20240717	14400	6.94	20241209	3.20	N	090460	500	172 억	4858918	N	N	185	N	N
126	20250207	120646	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15440	270	2	1.78	1202058990	78476	52.00	15170	15480	15070	19720	10620	15170	15317.54	14.10	-4751	15336	15252	15116	15032	14896	15185	14965	172	4550	500	10920	10	1	34464379	5321	5.87	0.77	12	0.23	2631.00	20155.00	27400	20240717	-43.65	14400	20241209	7.22	18060	-14.51	20250108	14540	6.19	20250203	27400	-43.65	20240717	14400	7.22	20241209	3.20	N	090460	500	172 억	4858918	N	N	185	N	N
127	20250207	110644	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15370	200	2	1.32	766770710	50226	33.28	15170	15390	15070	19720	10620	15170	15266.41	14.10	-8916	15336	15252	15116	15032	14896	15185	14965	172	4550	500	10920	10	1	34464379	5297	5.84	0.76	12	0.15	2631.00	20155.00	27400	20240717	-43.91	14400	20241209	6.74	18060	-14.89	20250108	14540	5.71	20250203	27400	-43.91	20240717	14400	6.74	20241209	3.20	N	090460	500	172 억	4858918	N	N	185	N	N
128	20250207	100645	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15230	60	2	0.40	431382300	28301	18.75	15170	15380	15070	19720	10620	15170	15242.65	14.10	-6194	15336	15252	15116	15032	14896	15185	14965	172	4550	500	10920	10	1	34464379	5249	5.79	0.76	12	0.08	2631.00	20155.00	27400	20240717	-44.42	14400	20241209	5.76	18060	-15.67	20250108	14540	4.75	20250203	27400	-44.42	20240717	14400	5.76	20241209	3.20	N	090460	500	172 억	4858918	N	N	185	N	N
129	20250207	090649	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15110	-60	5	-0.40	53673410	3549	2.35	15170	15190	15070	19720	10620	15170	15123.53	14.10	-2951	15336	15252	15116	15032	14896	15185	14965	172	4550	500	10920	10	1	34464379	5208	5.74	0.75	12	0.01	2631.00	20155.00	27400	20240717	-44.85	14400	20241209	4.93	18060	-16.33	20250108	14540	3.92	20250203	27400	-44.85	20240717	14400	4.93	20241209	3.20	N	090460	500	172 억	4858918	N	N	185	N	N
130	20250206	160630	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15170	80	2	0.53	2260347750	149934	77.36	15190	15200	14980	19610	10570	15090	15075.61	14.00	-17188	15350	15220	15030	14900	14710	15285	14965	172	4520	500	10860	10	1	34464379	5228	5.77	0.75	12	0.44	2631.00	20155.00	27400	20240717	-44.64	14400	20241209	5.35	18060	-16.00	20250108	14540	4.33	20250203	27400	-44.64	20240717	14400	5.35	20241209	3.17	N	090460	500	172 억	4823487	N	N	183	N	N
131	20250206	150633	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15110	20	2	0.13	2050827830	136107	70.22	15190	15200	14980	19610	10570	15090	15067.76	14.00	-22887	15350	15220	15030	14900	14710	15285	14965	172	4520	500	10860	10	1	34464379	5208	5.74	0.75	12	0.39	2631.00	20155.00	27400	20240717	-44.85	14400	20241209	4.93	18060	-16.33	20250108	14540	3.92	20250203	27400	-44.85	20240717	14400	4.93	20241209	3.17	N	090460	500	172 억	4823487	N	N	485	N	N
132	20250206	140634	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15070	-20	5	-0.13	1646557870	109331	56.41	15190	15200	14980	19610	10570	15090	15060.30	14.00	-28869	15350	15220	15030	14900	14710	15285	14965	172	4520	500	10860	10	1	34464379	5194	5.73	0.75	12	0.32	2631.00	20155.00	27400	20240717	-45.00	14400	20241209	4.65	18060	-16.56	20250108	14540	3.65	20250203	27400	-45.00	20240717	14400	4.65	20241209	3.17	N	090460	500	172 억	4823487	N	N	485	N	N
133	20250206	130631	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15130	40	2	0.27	1316931190	87469	45.13	15190	15200	14980	19610	10570	15090	15055.98	14.00	-22868	15350	15220	15030	14900	14710	15285	14965	172	4520	500	10860	10	1	34464379	5214	5.75	0.75	12	0.25	2631.00	20155.00	27400	20240717	-44.78	14400	20241209	5.07	18060	-16.22	20250108	14540	4.06	20250203	27400	-44.78	20240717	14400	5.07	20241209	3.17	N	090460	500	172 억	4823487	N	N	485	N	N
134	20250206	120629	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15060	-30	5	-0.20	1000490480	66499	34.31	15190	15200	14980	19610	10570	15090	15045.20	14.00	-18867	15350	15220	15030	14900	14710	15285	14965	172	4520	500	10860	10	1	34464379	5190	5.72	0.75	12	0.19	2631.00	20155.00	27400	20240717	-45.04	14400	20241209	4.58	18060	-16.61	20250108	14540	3.58	20250203	27400	-45.04	20240717	14400	4.58	20241209	3.17	N	090460	500	172 억	4823487	N	N	485	N	N
135	20250206	110623	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15020	-70	5	-0.46	718999050	47803	24.66	15190	15200	14980	19610	10570	15090	15040.88	14.00	-15099	15350	15220	15030	14900	14710	15285	14965	172	4520	500	10860	10	1	34464379	5177	5.71	0.75	12	0.14	2631.00	20155.00	27400	20240717	-45.18	14400	20241209	4.31	18060	-16.83	20250108	14540	3.30	20250203	27400	-45.18	20240717	14400	4.31	20241209	3.17	N	090460	500	172 억	4823487	N	N	485	N	N
136	20250206	100626	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15070	-20	5	-0.13	548355360	36462	18.81	15190	15200	14980	19610	10570	15090	15039.09	14.00	-9571	15350	15220	15030	14900	14710	15285	14965	172	4520	500	10860	10	1	34464379	5194	5.73	0.75	12	0.11	2631.00	20155.00	27400	20240717	-45.00	14400	20241209	4.65	18060	-16.56	20250108	14540	3.65	20250203	27400	-45.00	20240717	14400	4.65	20241209	3.17	N	090460	500	172 억	4823487	N	N	485	N	N
137	20250206	090634	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15120	30	2	0.20	74653790	4935	2.55	15190	15200	15100	19610	10570	15090	15127.41	14.00	-2194	15350	15220	15030	14900	14710	15285	14965	172	4520	500	10860	10	1	34464379	5211	5.75	0.75	12	0.01	2631.00	20155.00	27400	20240717	-44.82	14400	20241209	5.00	18060	-16.28	20250108	14540	3.99	20250203	27400	-44.82	20240717	14400	5.00	20241209	3.17	N	090460	500	172 억	4823487	N	N	485	N	N
138	20250205	160623	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15090	260	2	1.75	2910566520	193564	100.28	14840	15160	14840	19270	10390	14830	15036.70	13.88	37359	15196	15012	14846	14662	14496	15105	14755	172	4440	500	10670	10	1	34464379	5201	5.74	0.75	12	0.56	2631.00	20155.00	27400	20240717	-44.93	14400	20241209	4.79	18060	-16.45	20250108	14540	3.78	20250203	27400	-44.93	20240717	14400	4.79	20241209	3.23	N	090460	500	172 억	4784562	N	N	485	N	N
139	20250205	150626	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15060	230	2	1.55	2801970550	186366	96.55	14840	15160	14840	19270	10390	14830	15034.77	13.88	36325	15196	15012	14846	14662	14496	15105	14755	172	4440	500	10670	10	1	34464379	5190	5.72	0.75	12	0.54	2631.00	20155.00	27400	20240717	-45.04	14400	20241209	4.58	18060	-16.61	20250108	14540	3.58	20250203	27400	-45.04	20240717	14400	4.58	20241209	3.23	N	090460	500	172 억	4784562	N	N	28	N	N
140	20250205	140626	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15040	210	2	1.42	2466136590	164076	85.00	14840	15160	14840	19270	10390	14830	15030.45	13.88	24536	15196	15012	14846	14662	14496	15105	14755	172	4440	500	10670	10	1	34464379	5183	5.72	0.75	12	0.48	2631.00	20155.00	27400	20240717	-45.11	14400	20241209	4.44	18060	-16.72	20250108	14540	3.44	20250203	27400	-45.11	20240717	14400	4.44	20241209	3.23	N	090460	500	172 억	4784562	N	N	28	N	N
141	20250205	130625	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15120	290	2	1.96	1991446930	132546	68.67	14840	15160	14840	19270	10390	14830	15024.57	13.88	22323	15196	15012	14846	14662	14496	15105	14755	172	4440	500	10670	10	1	34464379	5211	5.75	0.75	12	0.38	2631.00	20155.00	27400	20240717	-44.82	14400	20241209	5.00	18060	-16.28	20250108	14540	3.99	20250203	27400	-44.82	20240717	14400	5.00	20241209	3.23	N	090460	500	172 억	4784562	N	N	28	N	N
142	20250205	120626	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15140	310	2	2.09	1637096800	109088	56.52	14840	15160	14840	19270	10390	14830	15007.12	13.88	18799	15196	15012	14846	14662	14496	15105	14755	172	4440	500	10670	10	1	34464379	5218	5.75	0.75	12	0.32	2631.00	20155.00	27400	20240717	-44.74	14400	20241209	5.14	18060	-16.17	20250108	14540	4.13	20250203	27400	-44.74	20240717	14400	5.14	20241209	3.23	N	090460	500	172 억	4784562	N	N	28	N	N
143	20250205	110625	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15050	220	2	1.48	1216895210	81266	42.10	14840	15130	14840	19270	10390	14830	14974.22	13.88	3922	15196	15012	14846	14662	14496	15105	14755	172	4440	500	10670	10	1	34464379	5187	5.72	0.75	12	0.24	2631.00	20155.00	27400	20240717	-45.07	14400	20241209	4.51	18060	-16.67	20250108	14540	3.51	20250203	27400	-45.07	20240717	14400	4.51	20241209	3.23	N	090460	500	172 억	4784562	N	N	28	N	N
144	20250205	100631	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14910	80	2	0.54	576002170	38611	20.00	14840	15050	14840	19270	10390	14830	14918.08	13.88	-5594	15196	15012	14846	14662	14496	15105	14755	172	4440	500	10670	10	1	34464379	5139	5.67	0.74	12	0.11	2631.00	20155.00	27400	20240717	-45.58	14400	20241209	3.54	18060	-17.44	20250108	14540	2.54	20250203	27400	-45.58	20240717	14400	3.54	20241209	3.23	N	090460	500	172 억	4784562	N	N	28	N	N
145	20250205	090635	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14940	110	2	0.74	140248170	9393	4.87	14840	15050	14840	19270	10390	14830	14931.14	13.88	-430	15196	15012	14846	14662	14496	15105	14755	172	4440	500	10670	10	1	34464379	5149	5.68	0.74	12	0.03	2631.00	20155.00	27400	20240717	-45.47	14400	20241209	3.75	18060	-17.28	20250108	14540	2.75	20250203	27400	-45.47	20240717	14400	3.75	20241209	3.23	N	090460	500	172 억	4784562	N	N	28	N	N
146	20250204	160612	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14830	200	2	1.37	2853807500	191735	70.45	14680	15030	14680	19010	10250	14630	14884.21	13.69	42933	15143	14886	14713	14456	14283	14800	14370	172	4380	500	10530	10	1	34464379	5111	5.64	0.74	12	0.56	2631.00	20155.00	27400	20240717	-45.88	14400	20241209	2.99	18060	-17.88	20250108	14540	1.99	20250203	27400	-45.88	20240717	14400	2.99	20241209	3.19	N	090460	500	172 억	4718871	N	N	27	N	N
147	20250204	150620	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14850	220	2	1.50	2684710240	180343	66.27	14680	15030	14680	19010	10250	14630	14886.71	13.69	38943	15143	14886	14713	14456	14283	14800	14370	172	4380	500	10530	10	1	34464379	5118	5.64	0.74	12	0.52	2631.00	20155.00	27400	20240717	-45.80	14400	20241209	3.12	18060	-17.77	20250108	14540	2.13	20250203	27400	-45.80	20240717	14400	3.12	20241209	3.19	N	090460	500	172 억	4718871	N	N	410	N	N
148	20250204	140618	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14930	300	2	2.05	1997833780	134071	49.26	14680	15030	14680	19010	10250	14630	14901.35	13.69	33018	15143	14886	14713	14456	14283	14800	14370	172	4380	500	10530	10	1	34464379	5146	5.67	0.74	12	0.39	2631.00	20155.00	27400	20240717	-45.51	14400	20241209	3.68	18060	-17.33	20250108	14540	2.68	20250203	27400	-45.51	20240717	14400	3.68	20241209	3.19	N	090460	500	172 억	4718871	N	N	410	N	N
149	20250204	130620	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14950	320	2	2.19	1723052070	115649	42.50	14680	15030	14680	19010	10250	14630	14899.02	13.69	32464	15143	14886	14713	14456	14283	14800	14370	172	4380	500	10530	10	1	34464379	5152	5.68	0.74	12	0.34	2631.00	20155.00	27400	20240717	-45.44	14400	20241209	3.82	18060	-17.22	20250108	14540	2.82	20250203	27400	-45.44	20240717	14400	3.82	20241209	3.19	N	090460	500	172 억	4718871	N	N	410	N	N
150	20250204	120625	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14880	250	2	1.71	1516195350	101775	37.40	14680	15030	14680	19010	10250	14630	14897.57	13.69	29401	15143	14886	14713	14456	14283	14800	14370	172	4380	500	10530	10	1	34464379	5128	5.66	0.74	12	0.30	2631.00	20155.00	27400	20240717	-45.69	14400	20241209	3.33	18060	-17.61	20250108	14540	2.34	20250203	27400	-45.69	20240717	14400	3.33	20241209	3.19	N	090460	500	172 억	4718871	N	N	410	N	N
151	20250204	110612	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14970	340	2	2.32	1263616200	84814	31.17	14680	15030	14680	19010	10250	14630	14898.73	13.69	23291	15143	14886	14713	14456	14283	14800	14370	172	4380	500	10530	10	1	34464379	5159	5.69	0.74	12	0.25	2631.00	20155.00	27400	20240717	-45.36	14400	20241209	3.96	18060	-17.11	20250108	14540	2.96	20250203	27400	-45.36	20240717	14400	3.96	20241209	3.19	N	090460	500	172 억	4718871	N	N	410	N	N
152	20250204	100617	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15030	400	2	2.73	1009927730	67858	24.93	14680	15030	14680	19010	10250	14630	14883.02	13.69	19199	15143	14886	14713	14456	14283	14800	14370	172	4380	500	10530	10	1	34464379	5180	5.71	0.75	12	0.20	2631.00	20155.00	27400	20240717	-45.15	14400	20241209	4.38	18060	-16.78	20250108	14540	3.37	20250203	27400	-45.15	20240717	14400	4.38	20241209	3.19	N	090460	500	172 억	4718871	N	N	410	N	N
153	20250204	090617	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14770	140	2	0.96	163026080	11055	4.06	14680	14820	14680	19010	10250	14630	14747.00	13.69	819	15143	14886	14713	14456	14283	14800	14370	172	4380	500	10530	10	1	34464379	5090	5.61	0.73	12	0.03	2631.00	20155.00	27400	20240717	-46.09	14400	20241209	2.57	18060	-18.22	20250108	14540	1.58	20250203	27400	-46.09	20240717	14400	2.57	20241209	3.19	N	090460	500	172 억	4718871	N	N	410	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History