KissMeData/248070/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161116	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17630	-500	5	-2.76	2434503260	137594	152.93	17950	18070	17610	23550	12700	18130	17694.07	19.74	-62735	18663	18396	18213	17946	17763	18305	17855	250	5420	500	13410	10	1	50005551	8816	7.32	2.08	12	0.28	2407.00	8457.00	29800	20240222	-40.84	15000	20240805	17.53	20350	-13.37	20250103	17540	0.51	20250213	29800	-40.84	20240228	15000	17.53	20240805	2.01	N	248070	500	250 억	9869766	N	N	789	N	N
3	20250228	151122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17640	-490	5	-2.70	2192160730	123852	137.66	17950	18070	17610	23550	12700	18130	17699.84	19.74	-57725	18663	18396	18213	17946	17763	18305	17855	250	5420	500	13410	10	1	50005551	8821	7.33	2.09	12	0.25	2407.00	8457.00	29800	20240222	-40.81	15000	20240805	17.60	20350	-13.32	20250103	17540	0.57	20250213	29800	-40.81	20240228	15000	17.60	20240805	2.01	N	248070	500	250 억	9869766	N	N	423	N	N
4	20250228	141122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17650	-480	5	-2.65	1893544350	106929	118.85	17950	18070	17610	23550	12700	18130	17708.42	19.74	-49429	18663	18396	18213	17946	17763	18305	17855	250	5420	500	13410	10	1	50005551	8826	7.33	2.09	12	0.21	2407.00	8457.00	29800	20240222	-40.77	15000	20240805	17.67	20350	-13.27	20250103	17540	0.63	20250213	29800	-40.77	20240228	15000	17.67	20240805	2.01	N	248070	500	250 억	9869766	N	N	423	N	N
5	20250228	131116	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17660	-470	5	-2.59	1662422800	93858	104.32	17950	18070	17610	23550	12700	18130	17712.10	19.74	-42343	18663	18396	18213	17946	17763	18305	17855	250	5420	500	13410	10	1	50005551	8831	7.34	2.09	12	0.19	2407.00	8457.00	29800	20240222	-40.74	15000	20240805	17.73	20350	-13.22	20250103	17540	0.68	20250213	29800	-40.74	20240228	15000	17.73	20240805	2.01	N	248070	500	250 억	9869766	N	N	423	N	N
6	20250228	121111	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17650	-480	5	-2.65	1532097670	86479	96.12	17950	18070	17610	23550	12700	18130	17716.41	19.74	-40466	18663	18396	18213	17946	17763	18305	17855	250	5420	500	13410	10	1	50005551	8826	7.33	2.09	12	0.17	2407.00	8457.00	29800	20240222	-40.77	15000	20240805	17.67	20350	-13.27	20250103	17540	0.63	20250213	29800	-40.77	20240228	15000	17.67	20240805	2.01	N	248070	500	250 억	9869766	N	N	423	N	N
7	20250228	111113	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17670	-460	5	-2.54	1163054020	65557	72.87	17950	18070	17660	23550	12700	18130	17741.11	19.74	-30167	18663	18396	18213	17946	17763	18305	17855	250	5420	500	13410	10	1	50005551	8836	7.34	2.09	12	0.13	2407.00	8457.00	29800	20240222	-40.70	15000	20240805	17.80	20350	-13.17	20250103	17540	0.74	20250213	29800	-40.70	20240228	15000	17.80	20240805	2.01	N	248070	500	250 억	9869766	N	N	423	N	N
8	20250228	101112	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17770	-360	5	-1.99	804969190	45318	50.37	17950	18070	17680	23550	12700	18130	17762.67	19.74	-20245	18663	18396	18213	17946	17763	18305	17855	250	5420	500	13410	10	1	50005551	8886	7.38	2.10	12	0.09	2407.00	8457.00	29800	20240222	-40.37	15000	20240805	18.47	20350	-12.68	20250103	17540	1.31	20250213	29800	-40.37	20240228	15000	18.47	20240805	2.01	N	248070	500	250 억	9869766	N	N	423	N	N
9	20250228	091117	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17810	-320	5	-1.77	210481990	11801	13.12	17950	18070	17720	23550	12700	18130	17835.92	19.74	-6073	18663	18396	18213	17946	17763	18305	17855	250	5420	500	13410	10	1	50005551	8906	7.40	2.11	12	0.02	2407.00	8457.00	29800	20240222	-40.23	15000	20240805	18.73	20350	-12.48	20250103	17540	1.54	20250213	29800	-40.23	20240228	15000	18.73	20240805	2.01	N	248070	500	250 억	9869766	N	N	423	N	N
10	20250227	161103	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18130	-120	5	-0.66	1626438260	89428	107.96	18300	18480	18030	23700	12780	18250	18187.13	19.74	-7717	18590	18420	18180	18010	17770	18505	18095	250	5450	500	13500	10	1	50005551	9066	7.53	2.14	12	0.18	2407.00	8457.00	29800	20240222	-39.16	15000	20240805	20.87	20350	-10.91	20250103	17540	3.36	20250213	29800	-39.16	20240228	15000	20.87	20240805	1.99	N	248070	500	250 억	9869471	N	N	423	N	N
11	20250227	151105	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18090	-160	5	-0.88	1494008400	82109	99.13	18300	18480	18030	23700	12780	18250	18195.43	19.74	-9176	18590	18420	18180	18010	17770	18505	18095	250	5450	500	13500	10	1	50005551	9046	7.52	2.14	12	0.16	2407.00	8457.00	29800	20240222	-39.30	15000	20240805	20.60	20350	-11.11	20250103	17540	3.14	20250213	29800	-39.30	20240228	15000	20.60	20240805	1.99	N	248070	500	250 억	9869471	N	N	19	N	N
12	20250227	141107	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18120	-130	5	-0.71	1248566990	68530	82.73	18300	18480	18090	23700	12780	18250	18219.28	19.74	-10794	18590	18420	18180	18010	17770	18505	18095	250	5450	500	13500	10	1	50005551	9061	7.53	2.14	12	0.14	2407.00	8457.00	29800	20240222	-39.19	15000	20240805	20.80	20350	-10.96	20250103	17540	3.31	20250213	29800	-39.19	20240228	15000	20.80	20240805	1.99	N	248070	500	250 억	9869471	N	N	19	N	N
13	20250227	131104	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18200	-50	5	-0.27	977078260	53564	64.67	18300	18480	18120	23700	12780	18250	18241.32	19.74	-4726	18590	18420	18180	18010	17770	18505	18095	250	5450	500	13500	10	1	50005551	9101	7.56	2.15	12	0.11	2407.00	8457.00	29800	20240222	-38.93	15000	20240805	21.33	20350	-10.57	20250103	17540	3.76	20250213	29800	-38.93	20240228	15000	21.33	20240805	1.99	N	248070	500	250 억	9869471	N	N	19	N	N
14	20250227	121101	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18200	-50	5	-0.27	831769400	45584	55.03	18300	18480	18120	23700	12780	18250	18246.96	19.74	-6996	18590	18420	18180	18010	17770	18505	18095	250	5450	500	13500	10	1	50005551	9101	7.56	2.15	12	0.09	2407.00	8457.00	29800	20240222	-38.93	15000	20240805	21.33	20350	-10.57	20250103	17540	3.76	20250213	29800	-38.93	20240228	15000	21.33	20240805	1.99	N	248070	500	250 억	9869471	N	N	19	N	N
15	20250227	111111	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18230	-20	5	-0.11	715675490	39210	47.34	18300	18480	18120	23700	12780	18250	18252.37	19.74	-8167	18590	18420	18180	18010	17770	18505	18095	250	5450	500	13500	10	1	50005551	9116	7.57	2.16	12	0.08	2407.00	8457.00	29800	20240222	-38.83	15000	20240805	21.53	20350	-10.42	20250103	17540	3.93	20250213	29800	-38.83	20240228	15000	21.53	20240805	1.99	N	248070	500	250 억	9869471	N	N	19	N	N
16	20250227	101138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18170	-80	5	-0.44	510591660	27918	33.70	18300	18480	18150	23700	12780	18250	18288.98	19.74	-7268	18590	18420	18180	18010	17770	18505	18095	250	5450	500	13500	10	1	50005551	9086	7.55	2.15	12	0.06	2407.00	8457.00	29800	20240222	-39.03	15000	20240805	21.13	20350	-10.71	20250103	17540	3.59	20250213	29800	-39.03	20240228	15000	21.13	20240805	1.99	N	248070	500	250 억	9869471	N	N	19	N	N
17	20250227	091149	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18400	150	2	0.82	143901190	7832	9.46	18300	18480	18250	23700	12780	18250	18373.49	19.74	192	18590	18420	18180	18010	17770	18505	18095	250	5450	500	13500	10	1	50005551	9201	7.64	2.18	12	0.02	2407.00	8457.00	29800	20240222	-38.26	15000	20240805	22.67	20350	-9.58	20250103	17540	4.90	20250213	29800	-38.26	20240228	15000	22.67	20240805	1.99	N	248070	500	250 억	9869471	N	N	19	N	N
18	20250226	161103	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18250	180	2	1.00	1496696470	82464	66.39	18000	18350	17940	23450	12650	18070	18149.17	19.70	10986	18510	18290	18150	17930	17790	18220	17860	250	5380	500	13370	10	1	50005551	9126	7.58	2.16	12	0.16	2407.00	8457.00	29800	20240222	-38.76	15000	20240805	21.67	20350	-10.32	20250103	17540	4.05	20250213	29800	-38.76	20240228	15000	21.67	20240805	1.98	N	248070	500	250 억	9851857	N	N	19	N	N
19	20250226	151109	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18230	160	2	0.89	1452589090	80046	64.45	18000	18350	17940	23450	12650	18070	18146.93	19.70	10625	18510	18290	18150	17930	17790	18220	17860	250	5380	500	13370	10	1	50005551	9116	7.57	2.16	12	0.16	2407.00	8457.00	29800	20240222	-38.83	15000	20240805	21.53	20350	-10.42	20250103	17540	3.93	20250213	29800	-38.83	20240228	15000	21.53	20240805	1.98	N	248070	500	250 억	9851857	N	N	15	N	N
20	20250226	141106	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18200	130	2	0.72	1271306340	70099	56.44	18000	18350	17940	23450	12650	18070	18135.87	19.70	6239	18510	18290	18150	17930	17790	18220	17860	250	5380	500	13370	10	1	50005551	9101	7.56	2.15	12	0.14	2407.00	8457.00	29800	20240222	-38.93	15000	20240805	21.33	20350	-10.57	20250103	17540	3.76	20250213	29800	-38.93	20240228	15000	21.33	20240805	1.98	N	248070	500	250 억	9851857	N	N	15	N	N
21	20250226	131104	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18270	200	2	1.11	1142387280	63025	50.74	18000	18350	17940	23450	12650	18070	18125.94	19.70	3001	18510	18290	18150	17930	17790	18220	17860	250	5380	500	13370	10	1	50005551	9136	7.59	2.16	12	0.13	2407.00	8457.00	29800	20240222	-38.69	15000	20240805	21.80	20350	-10.22	20250103	17540	4.16	20250213	29800	-38.69	20240228	15000	21.80	20240805	1.98	N	248070	500	250 억	9851857	N	N	15	N	N
22	20250226	121104	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18300	230	2	1.27	955651420	52812	42.52	18000	18300	17940	23450	12650	18070	18095.35	19.70	-2446	18510	18290	18150	17930	17790	18220	17860	250	5380	500	13370	10	1	50005551	9151	7.60	2.16	12	0.11	2407.00	8457.00	29800	20240222	-38.59	15000	20240805	22.00	20350	-10.07	20250103	17540	4.33	20250213	29800	-38.59	20240228	15000	22.00	20240805	1.98	N	248070	500	250 억	9851857	N	N	15	N	N
23	20250226	111103	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18080	10	2	0.06	611866200	33920	27.31	18000	18170	17940	23450	12650	18070	18038.51	19.70	-6170	18510	18290	18150	17930	17790	18220	17860	250	5380	500	13370	10	1	50005551	9041	7.51	2.14	12	0.07	2407.00	8457.00	29800	20240222	-39.33	15000	20240805	20.53	20350	-11.15	20250103	17540	3.08	20250213	29800	-39.33	20240228	15000	20.53	20240805	1.98	N	248070	500	250 억	9851857	N	N	15	N	N
24	20250226	101100	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18070	0	3	0.00	462549050	25666	20.66	18000	18170	17940	23450	12650	18070	18021.86	19.70	-6214	18510	18290	18150	17930	17790	18220	17860	250	5380	500	13370	10	1	50005551	9036	7.51	2.14	12	0.05	2407.00	8457.00	29800	20240222	-39.36	15000	20240805	20.47	20350	-11.20	20250103	17540	3.02	20250213	29800	-39.36	20240228	15000	20.47	20240805	1.98	N	248070	500	250 억	9851857	N	N	15	N	N
25	20250226	091111	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18130	60	2	0.33	62191010	3448	2.78	18000	18170	17990	23450	12650	18070	18036.84	19.70	-624	18510	18290	18150	17930	17790	18220	17860	250	5380	500	13370	10	1	50005551	9066	7.53	2.14	12	0.01	2407.00	8457.00	29800	20240222	-39.16	15000	20240805	20.87	20350	-10.91	20250103	17540	3.36	20250213	29800	-39.16	20240228	15000	20.87	20240805	1.98	N	248070	500	250 억	9851857	N	N	15	N	N
26	20250225	161056	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18070	-340	5	-1.85	2251935350	123888	98.61	18340	18370	18010	23900	12890	18410	18177.24	19.77	-37083	18710	18560	18350	18200	17990	18455	18095	250	5490	500	13620	10	1	50005551	9036	7.51	2.14	12	0.25	2407.00	8457.00	29800	20240222	-39.36	15000	20240805	20.47	20350	-11.20	20250103	17540	3.02	20250213	29800	-39.36	20240228	15000	20.47	20240805	1.95	N	248070	500	250 억	9888236	N	N	15	N	N
27	20250225	151056	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18020	-390	5	-2.12	2148997840	118184	94.07	18340	18370	18010	23900	12890	18410	18183.49	19.77	-35771	18710	18560	18350	18200	17990	18455	18095	250	5490	500	13620	10	1	50005551	9011	7.49	2.13	12	0.24	2407.00	8457.00	29800	20240222	-39.53	15000	20240805	20.13	20350	-11.45	20250103	17540	2.74	20250213	29800	-39.53	20240228	15000	20.13	20240805	1.95	N	248070	500	250 억	9888236	N	N	13	N	N
28	20250225	141054	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18070	-340	5	-1.85	1759838260	96609	76.90	18340	18370	18040	23900	12890	18410	18216.09	19.77	-29964	18710	18560	18350	18200	17990	18455	18095	250	5490	500	13620	10	1	50005551	9036	7.51	2.14	12	0.19	2407.00	8457.00	29800	20240222	-39.36	15000	20240805	20.47	20350	-11.20	20250103	17540	3.02	20250213	29800	-39.36	20240228	15000	20.47	20240805	1.95	N	248070	500	250 억	9888236	N	N	13	N	N
29	20250225	131100	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18220	-190	5	-1.03	1211724470	66371	52.83	18340	18370	18180	23900	12890	18410	18256.84	19.77	-15715	18710	18560	18350	18200	17990	18455	18095	250	5490	500	13620	10	1	50005551	9111	7.57	2.15	12	0.13	2407.00	8457.00	29800	20240222	-38.86	15000	20240805	21.47	20350	-10.47	20250103	17540	3.88	20250213	29800	-38.86	20240228	15000	21.47	20240805	1.95	N	248070	500	250 억	9888236	N	N	13	N	N
30	20250225	121057	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18280	-130	5	-0.71	721413230	39503	31.44	18340	18370	18180	23900	12890	18410	18262.24	19.77	3138	18710	18560	18350	18200	17990	18455	18095	250	5490	500	13620	10	1	50005551	9141	7.59	2.16	12	0.08	2407.00	8457.00	29800	20240222	-38.66	15000	20240805	21.87	20350	-10.17	20250103	17540	4.22	20250213	29800	-38.66	20240228	15000	21.87	20240805	1.95	N	248070	500	250 억	9888236	N	N	13	N	N
31	20250225	111055	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18290	-120	5	-0.65	587834580	32197	25.63	18340	18370	18180	23900	12890	18410	18257.43	19.77	3441	18710	18560	18350	18200	17990	18455	18095	250	5490	500	13620	10	1	50005551	9146	7.60	2.16	12	0.06	2407.00	8457.00	29800	20240222	-38.62	15000	20240805	21.93	20350	-10.12	20250103	17540	4.28	20250213	29800	-38.62	20240228	15000	21.93	20240805	1.95	N	248070	500	250 억	9888236	N	N	13	N	N
32	20250225	101053	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18260	-150	5	-0.81	311769630	17091	13.60	18340	18340	18180	23900	12890	18410	18241.74	19.77	-621	18710	18560	18350	18200	17990	18455	18095	250	5490	500	13620	10	1	50005551	9131	7.59	2.16	12	0.03	2407.00	8457.00	29800	20240222	-38.72	15000	20240805	21.73	20350	-10.27	20250103	17540	4.10	20250213	29800	-38.72	20240228	15000	21.73	20240805	1.95	N	248070	500	250 억	9888236	N	N	13	N	N
33	20250225	091100	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18290	-120	5	-0.65	111098200	6093	4.85	18340	18340	18180	23900	12890	18410	18233.74	19.77	-635	18710	18560	18350	18200	17990	18455	18095	250	5490	500	13620	10	1	50005551	9146	7.60	2.16	12	0.01	2407.00	8457.00	29800	20240222	-38.62	15000	20240805	21.93	20350	-10.12	20250103	17540	4.28	20250213	29800	-38.62	20240228	15000	21.93	20240805	1.95	N	248070	500	250 억	9888236	N	N	13	N	N
34	20250224	161047	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18410	-210	5	-1.13	2282667470	124884	77.77	18500	18500	18140	24200	13040	18620	18278.18	19.74	9610	19033	18826	18593	18386	18153	18710	18270	250	5580	500	13770	10	1	50005551	9206	7.65	2.18	12	0.25	2407.00	8457.00	29800	20240222	-38.22	15000	20240805	22.73	20350	-9.53	20250103	17540	4.96	20250213	29800	-38.22	20240228	15000	22.73	20240805	2.01	N	248070	500	250 억	9873109	N	N	13	N	N
35	20250224	151047	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18380	-240	5	-1.29	2208947050	120878	75.27	18500	18500	18140	24200	13040	18620	18274.19	19.74	9460	19033	18826	18593	18386	18153	18710	18270	250	5580	500	13770	10	1	50005551	9191	7.64	2.17	12	0.24	2407.00	8457.00	29800	20240222	-38.32	15000	20240805	22.53	20350	-9.68	20250103	17540	4.79	20250213	29800	-38.32	20240228	15000	22.53	20240805	2.01	N	248070	500	250 억	9873109	N	N	26	N	N
36	20250224	141045	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18360	-260	5	-1.40	1872450450	102526	63.85	18500	18500	18140	24200	13040	18620	18263.18	19.74	1152	19033	18826	18593	18386	18153	18710	18270	250	5580	500	13770	10	1	50005551	9181	7.63	2.17	12	0.21	2407.00	8457.00	29800	20240222	-38.39	15000	20240805	22.40	20350	-9.78	20250103	17540	4.68	20250213	29800	-38.39	20240228	15000	22.40	20240805	2.01	N	248070	500	250 억	9873109	N	N	26	N	N
37	20250224	131047	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18400	-220	5	-1.18	1572621240	86175	53.66	18500	18500	18140	24200	13040	18620	18249.16	19.74	-3067	19033	18826	18593	18386	18153	18710	18270	250	5580	500	13770	10	1	50005551	9201	7.64	2.18	12	0.17	2407.00	8457.00	29800	20240222	-38.26	15000	20240805	22.67	20350	-9.58	20250103	17540	4.90	20250213	29800	-38.26	20240228	15000	22.67	20240805	2.01	N	248070	500	250 억	9873109	N	N	26	N	N
38	20250224	121044	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18410	-210	5	-1.13	1506387900	82571	51.42	18500	18500	18140	24200	13040	18620	18243.55	19.74	-4875	19033	18826	18593	18386	18153	18710	18270	250	5580	500	13770	10	1	50005551	9206	7.65	2.18	12	0.17	2407.00	8457.00	29800	20240222	-38.22	15000	20240805	22.73	20350	-9.53	20250103	17540	4.96	20250213	29800	-38.22	20240228	15000	22.73	20240805	2.01	N	248070	500	250 억	9873109	N	N	26	N	N
39	20250224	111042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18340	-280	5	-1.50	1341163160	73554	45.80	18500	18500	18140	24200	13040	18620	18233.72	19.74	-8224	19033	18826	18593	18386	18153	18710	18270	250	5580	500	13770	10	1	50005551	9171	7.62	2.17	12	0.15	2407.00	8457.00	29800	20240222	-38.46	15000	20240805	22.27	20350	-9.88	20250103	17540	4.56	20250213	29800	-38.46	20240228	15000	22.27	20240805	2.01	N	248070	500	250 억	9873109	N	N	26	N	N
40	20250224	101041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18230	-390	5	-2.09	875769000	48014	29.90	18500	18500	18140	24200	13040	18620	18239.87	19.74	-4385	19033	18826	18593	18386	18153	18710	18270	250	5580	500	13770	10	1	50005551	9116	7.57	2.16	12	0.10	2407.00	8457.00	29800	20240222	-38.83	15000	20240805	21.53	20350	-10.42	20250103	17540	3.93	20250213	29800	-38.83	20240228	15000	21.53	20240805	2.01	N	248070	500	250 억	9873109	N	N	26	N	N
41	20250224	091048	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18310	-310	5	-1.66	144276140	7862	4.90	18500	18500	18300	24200	13040	18620	18351.07	19.74	-470	19033	18826	18593	18386	18153	18710	18270	250	5580	500	13770	10	1	50005551	9156	7.61	2.17	12	0.02	2407.00	8457.00	29800	20240222	-38.56	15000	20240805	22.07	20350	-10.02	20250103	17540	4.39	20250213	29800	-38.56	20240228	15000	22.07	20240805	2.01	N	248070	500	250 억	9873109	N	N	26	N	N
42	20250221	161038	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18620	-180	5	-0.96	2956177180	159564	104.56	18800	18800	18360	24400	13160	18800	18526.48	19.75	-5019	19233	19016	18823	18606	18413	18920	18510	250	5600	500	13910	10	1	50005551	9311	7.74	2.20	12	0.32	2407.00	8457.00	29800	20240222	-37.52	15000	20240805	24.13	20350	-8.50	20250103	17540	6.16	20250213	29800	-37.52	20240222	15000	24.13	20240805	2.12	N	248070	500	250 억	9876636	N	N	26	N	N
43	20250221	151042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18610	-190	5	-1.01	2903721890	156746	102.72	18800	18800	18360	24400	13160	18800	18525.01	19.75	-4840	19233	19016	18823	18606	18413	18920	18510	250	5600	500	13910	10	1	50005551	9306	7.73	2.20	12	0.31	2407.00	8457.00	29800	20240222	-37.55	15000	20240805	24.07	20350	-8.55	20250103	17540	6.10	20250213	29800	-37.55	20240222	15000	24.07	20240805	2.12	N	248070	500	250 억	9876636	N	N	60	N	N
44	20250221	141042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18550	-250	5	-1.33	2693678750	145444	95.31	18800	18800	18360	24400	13160	18800	18520.38	19.75	-9775	19233	19016	18823	18606	18413	18920	18510	250	5600	500	13910	10	1	50005551	9276	7.71	2.19	12	0.29	2407.00	8457.00	29800	20240222	-37.75	15000	20240805	23.67	20350	-8.85	20250103	17540	5.76	20250213	29800	-37.75	20240222	15000	23.67	20240805	2.12	N	248070	500	250 억	9876636	N	N	60	N	N
45	20250221	131041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18540	-260	5	-1.38	2401869100	129688	84.98	18800	18800	18360	24400	13160	18800	18520.37	19.75	-17308	19233	19016	18823	18606	18413	18920	18510	250	5600	500	13910	10	1	50005551	9271	7.70	2.19	12	0.26	2407.00	8457.00	29800	20240222	-37.79	15000	20240805	23.60	20350	-8.89	20250103	17540	5.70	20250213	29800	-37.79	20240222	15000	23.60	20240805	2.12	N	248070	500	250 억	9876636	N	N	60	N	N
46	20250221	121042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18610	-190	5	-1.01	2158494720	116584	76.40	18800	18800	18360	24400	13160	18800	18514.50	19.75	-19410	19233	19016	18823	18606	18413	18920	18510	250	5600	500	13910	10	1	50005551	9306	7.73	2.20	12	0.23	2407.00	8457.00	29800	20240222	-37.55	15000	20240805	24.07	20350	-8.55	20250103	17540	6.10	20250213	29800	-37.55	20240222	15000	24.07	20240805	2.12	N	248070	500	250 억	9876636	N	N	60	N	N
47	20250221	111038	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18600	-200	5	-1.06	1592405270	86093	56.42	18800	18800	18360	24400	13160	18800	18496.34	19.75	-26799	19233	19016	18823	18606	18413	18920	18510	250	5600	500	13910	10	1	50005551	9301	7.73	2.20	12	0.17	2407.00	8457.00	29800	20240222	-37.58	15000	20240805	24.00	20350	-8.60	20250103	17540	6.04	20250213	29800	-37.58	20240222	15000	24.00	20240805	2.12	N	248070	500	250 억	9876636	N	N	60	N	N
48	20250221	101040	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18400	-400	5	-2.13	1036324680	55973	36.68	18800	18800	18400	24400	13160	18800	18514.72	19.75	-23798	19233	19016	18823	18606	18413	18920	18510	250	5600	500	13910	10	1	50005551	9201	7.64	2.18	12	0.11	2407.00	8457.00	29800	20240222	-38.26	15000	20240805	22.67	20350	-9.58	20250103	17540	4.90	20250213	29800	-38.26	20240222	15000	22.67	20240805	2.12	N	248070	500	250 억	9876636	N	N	60	N	N
49	20250221	091043	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18630	-170	5	-0.90	193711030	10384	6.80	18800	18800	18560	24400	13160	18800	18654.76	19.75	-3982	19233	19016	18823	18606	18413	18920	18510	250	5600	500	13910	10	1	50005551	9316	7.74	2.20	12	0.02	2407.00	8457.00	29800	20240222	-37.48	15000	20240805	24.20	20350	-8.45	20250103	17540	6.21	20250213	29800	-37.48	20240222	15000	24.20	20240805	2.12	N	248070	500	250 억	9876636	N	N	60	N	N
50	20250220	161035	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18800	-20	5	-0.11	2834981070	150785	27.68	18850	19040	18630	24450	13180	18820	18801.49	19.75	-24301	19780	19300	18430	17950	17080	19540	18190	250	5630	500	13920	10	1	50005551	9401	7.81	2.22	12	0.30	2407.00	8457.00	29800	20240222	-36.91	15000	20240805	25.33	20350	-7.62	20250103	17540	7.18	20250213	29800	-36.91	20240222	15000	25.33	20240805	2.12	N	248070	500	250 억	9876392	N	N	60	N	N
51	20250220	151038	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18720	-100	5	-0.53	2713441040	144311	26.49	18850	19040	18630	24450	13180	18820	18802.73	19.75	-21473	19780	19300	18430	17950	17080	19540	18190	250	5630	500	13920	10	1	50005551	9361	7.78	2.21	12	0.29	2407.00	8457.00	29800	20240222	-37.18	15000	20240805	24.80	20350	-8.01	20250103	17540	6.73	20250213	29800	-37.18	20240222	15000	24.80	20240805	2.12	N	248070	500	250 억	9876392	N	N	125	N	N
52	20250220	141038	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18690	-130	5	-0.69	2433182000	129306	23.74	18850	19040	18630	24450	13180	18820	18817.24	19.75	-12613	19780	19300	18430	17950	17080	19540	18190	250	5630	500	13920	10	1	50005551	9346	7.76	2.21	12	0.26	2407.00	8457.00	29800	20240222	-37.28	15000	20240805	24.60	20350	-8.16	20250103	17540	6.56	20250213	29800	-37.28	20240222	15000	24.60	20240805	2.12	N	248070	500	250 억	9876392	N	N	125	N	N
53	20250220	131034	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18690	-130	5	-0.69	2203824280	117030	21.48	18850	19040	18630	24450	13180	18820	18831.28	19.75	-5219	19780	19300	18430	17950	17080	19540	18190	250	5630	500	13920	10	1	50005551	9346	7.76	2.21	12	0.23	2407.00	8457.00	29800	20240222	-37.28	15000	20240805	24.60	20350	-8.16	20250103	17540	6.56	20250213	29800	-37.28	20240222	15000	24.60	20240805	2.12	N	248070	500	250 억	9876392	N	N	125	N	N
54	20250220	121036	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18790	-30	5	-0.16	1935976130	102753	18.86	18850	19040	18630	24450	13180	18820	18841.07	19.75	13	19780	19300	18430	17950	17080	19540	18190	250	5630	500	13920	10	1	50005551	9396	7.81	2.22	12	0.21	2407.00	8457.00	29800	20240222	-36.95	15000	20240805	25.27	20350	-7.67	20250103	17540	7.13	20250213	29800	-36.95	20240222	15000	25.27	20240805	2.12	N	248070	500	250 억	9876392	N	N	125	N	N
55	20250220	111036	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18890	70	2	0.37	1734343500	92055	16.90	18850	19040	18630	24450	13180	18820	18840.30	19.75	2919	19780	19300	18430	17950	17080	19540	18190	250	5630	500	13920	10	1	50005551	9446	7.85	2.23	12	0.18	2407.00	8457.00	29800	20240222	-36.61	15000	20240805	25.93	20350	-7.17	20250103	17540	7.70	20250213	29800	-36.61	20240222	15000	25.93	20240805	2.12	N	248070	500	250 억	9876392	N	N	125	N	N
56	20250220	101036	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18740	-80	5	-0.43	1260603210	66735	12.25	18850	19040	18710	24450	13180	18820	18889.69	19.75	-297	19780	19300	18430	17950	17080	19540	18190	250	5630	500	13920	10	1	50005551	9371	7.79	2.22	12	0.13	2407.00	8457.00	29800	20240222	-37.11	15000	20240805	24.93	20350	-7.91	20250103	17540	6.84	20250213	29800	-37.11	20240222	15000	24.93	20240805	2.12	N	248070	500	250 억	9876392	N	N	125	N	N
57	20250220	091040	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18870	50	2	0.27	410214440	21762	3.99	18850	18950	18780	24450	13180	18820	18850.04	19.75	-2022	19780	19300	18430	17950	17080	19540	18190	250	5630	500	13920	10	1	50005551	9436	7.84	2.23	12	0.04	2407.00	8457.00	29800	20240222	-36.68	15000	20240805	25.80	20350	-7.27	20250103	17540	7.58	20250213	29800	-36.68	20240222	15000	25.80	20240805	2.12	N	248070	500	250 억	9876392	N	N	125	N	N
58	20250219	161031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18820	1210	2	6.87	10114101560	543950	630.75	17560	18910	17560	22850	12330	17610	18594.56	19.29	183882	17750	17680	17610	17540	17470	17645	17505	250	5240	500	13030	10	1	50005551	9411	7.82	2.23	12	1.09	2407.00	8457.00	29800	20240222	-36.85	15000	20240805	25.47	20350	-7.52	20250103	17540	7.30	20250213	29800	-36.85	20240222	15000	25.47	20240805	2.10	N	248070	500	250 억	9645605	N	N	125	N	N
59	20250219	151035	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18810	1200	2	6.81	9794915960	526963	611.06	17560	18910	17560	22850	12330	17610	18588.91	19.29	185000	17750	17680	17610	17540	17470	17645	17505	250	5240	500	13030	10	1	50005551	9406	7.81	2.22	12	1.05	2407.00	8457.00	29800	20240222	-36.88	15000	20240805	25.40	20350	-7.57	20250103	17540	7.24	20250213	29800	-36.88	20240222	15000	25.40	20240805	2.10	N	248070	500	250 억	9645605	N	N	1	N	N
60	20250219	141031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18860	1250	2	7.10	8925232710	480710	557.42	17560	18910	17560	22850	12330	17610	18568.30	19.29	173082	17750	17680	17610	17540	17470	17645	17505	250	5240	500	13030	10	1	50005551	9431	7.84	2.23	12	0.96	2407.00	8457.00	29800	20240222	-36.71	15000	20240805	25.73	20350	-7.32	20250103	17540	7.53	20250213	29800	-36.71	20240222	15000	25.73	20240805	2.10	N	248070	500	250 억	9645605	N	N	1	N	N
61	20250219	131032	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18770	1160	2	6.59	7968801440	429844	498.44	17560	18910	17560	22850	12330	17610	18540.48	19.29	153235	17750	17680	17610	17540	17470	17645	17505	250	5240	500	13030	10	1	50005551	9386	7.80	2.22	12	0.86	2407.00	8457.00	29800	20240222	-37.01	15000	20240805	25.13	20350	-7.76	20250103	17540	7.01	20250213	29800	-37.01	20240222	15000	25.13	20240805	2.10	N	248070	500	250 억	9645605	N	N	1	N	N
62	20250219	121031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18760	1150	2	6.53	7670599630	413948	480.01	17560	18910	17560	22850	12330	17610	18532.05	19.29	150751	17750	17680	17610	17540	17470	17645	17505	250	5240	500	13030	10	1	50005551	9381	7.79	2.22	12	0.83	2407.00	8457.00	29800	20240222	-37.05	15000	20240805	25.07	20350	-7.81	20250103	17540	6.96	20250213	29800	-37.05	20240222	15000	25.07	20240805	2.10	N	248070	500	250 억	9645605	N	N	1	N	N
63	20250219	111032	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18750	1140	2	6.47	7244896590	391289	453.73	17560	18910	17560	22850	12330	17610	18517.24	19.29	144362	17750	17680	17610	17540	17470	17645	17505	250	5240	500	13030	10	1	50005551	9376	7.79	2.22	12	0.78	2407.00	8457.00	29800	20240222	-37.08	15000	20240805	25.00	20350	-7.86	20250103	17540	6.90	20250213	29800	-37.08	20240222	15000	25.00	20240805	2.10	N	248070	500	250 억	9645605	N	N	1	N	N
64	20250219	101033	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18650	1040	2	5.91	6443988710	348612	404.24	17560	18910	17560	22850	12330	17610	18486.63	19.29	132501	17750	17680	17610	17540	17470	17645	17505	250	5240	500	13030	10	1	50005551	9326	7.75	2.21	12	0.70	2407.00	8457.00	29800	20240222	-37.42	15000	20240805	24.33	20350	-8.35	20250103	17540	6.33	20250213	29800	-37.42	20240222	15000	24.33	20240805	2.10	N	248070	500	250 억	9645605	N	N	1	N	N
65	20250219	091034	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18400	790	2	4.49	2119822630	116686	135.31	17560	18440	17560	22850	12330	17610	18170.58	19.29	64907	17750	17680	17610	17540	17470	17645	17505	250	5240	500	13030	10	1	50005551	9201	7.64	2.18	12	0.23	2407.00	8457.00	29800	20240222	-38.26	15000	20240805	22.67	20350	-9.58	20250103	17540	4.90	20250213	29800	-38.26	20240222	15000	22.67	20240805	2.10	N	248070	500	250 억	9645605	N	N	1	N	N
66	20250218	161028	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17610	10	2	0.06	1495628770	85061	61.17	17680	17680	17540	22850	12320	17600	17583.00	19.28	6616	17880	17740	17640	17500	17400	17690	17450	250	5250	500	13020	10	1	50005551	8806	7.32	2.08	12	0.17	2407.00	8457.00	29800	20240222	-40.91	15000	20240805	17.40	20350	-13.46	20250103	17540	0.40	20250218	29800	-40.91	20240222	15000	17.40	20240805	2.13	N	248070	500	250 억	9639847	N	N	1	N	N
67	20250218	151030	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17580	-20	5	-0.11	1419023240	80710	58.04	17680	17680	17540	22850	12320	17600	17581.75	19.28	5854	17880	17740	17640	17500	17400	17690	17450	250	5250	500	13020	10	1	50005551	8791	7.30	2.08	12	0.16	2407.00	8457.00	29800	20240222	-41.01	15000	20240805	17.20	20350	-13.61	20250103	17540	0.23	20250218	29800	-41.01	20240222	15000	17.20	20240805	2.13	N	248070	500	250 억	9639847	N	N	11	N	N
68	20250218	141031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17580	-20	5	-0.11	1184738040	67395	48.47	17680	17680	17540	22850	12320	17600	17579.02	19.28	-379	17880	17740	17640	17500	17400	17690	17450	250	5250	500	13020	10	1	50005551	8791	7.30	2.08	12	0.13	2407.00	8457.00	29800	20240222	-41.01	15000	20240805	17.20	20350	-13.61	20250103	17540	0.23	20250218	29800	-41.01	20240222	15000	17.20	20240805	2.13	N	248070	500	250 억	9639847	N	N	11	N	N
69	20250218	131028	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17570	-30	5	-0.17	1049794340	59727	42.95	17680	17680	17540	22850	12320	17600	17576.55	19.28	-1424	17880	17740	17640	17500	17400	17690	17450	250	5250	500	13020	10	1	50005551	8786	7.30	2.08	12	0.12	2407.00	8457.00	29800	20240222	-41.04	15000	20240805	17.13	20350	-13.66	20250103	17540	0.17	20250218	29800	-41.04	20240222	15000	17.13	20240805	2.13	N	248070	500	250 억	9639847	N	N	11	N	N
70	20250218	121031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17570	-30	5	-0.17	800472580	45536	32.75	17680	17680	17540	22850	12320	17600	17578.90	19.28	-4766	17880	17740	17640	17500	17400	17690	17450	250	5250	500	13020	10	1	50005551	8786	7.30	2.08	12	0.09	2407.00	8457.00	29800	20240222	-41.04	15000	20240805	17.13	20350	-13.66	20250103	17540	0.17	20250218	29800	-41.04	20240222	15000	17.13	20240805	2.13	N	248070	500	250 억	9639847	N	N	11	N	N
71	20250218	111028	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17550	-50	5	-0.28	661953230	37647	27.07	17680	17680	17540	22850	12320	17600	17583.16	19.28	-5314	17880	17740	17640	17500	17400	17690	17450	250	5250	500	13020	10	1	50005551	8776	7.29	2.08	12	0.08	2407.00	8457.00	29800	20240222	-41.11	15000	20240805	17.00	20350	-13.76	20250103	17540	0.06	20250218	29800	-41.11	20240222	15000	17.00	20240805	2.13	N	248070	500	250 억	9639847	N	N	11	N	N
72	20250218	101028	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17580	-20	5	-0.11	416604890	23669	17.02	17680	17680	17560	22850	12320	17600	17601.29	19.28	-2527	17880	17740	17640	17500	17400	17690	17450	250	5250	500	13020	10	1	50005551	8791	7.30	2.08	12	0.05	2407.00	8457.00	29800	20240222	-41.01	15000	20240805	17.20	20350	-13.61	20250103	17540	0.23	20250213	29800	-41.01	20240222	15000	17.20	20240805	2.13	N	248070	500	250 억	9639847	N	N	11	N	N
73	20250218	091031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17590	-10	5	-0.06	85558280	4858	3.49	17680	17680	17570	22850	12320	17600	17611.83	19.28	-1904	17880	17740	17640	17500	17400	17690	17450	250	5250	500	13020	10	1	50005551	8796	7.31	2.08	12	0.01	2407.00	8457.00	29800	20240222	-40.97	15000	20240805	17.27	20350	-13.56	20250103	17540	0.29	20250213	29800	-40.97	20240222	15000	17.27	20240805	2.13	N	248070	500	250 억	9639847	N	N	11	N	N
74	20250217	161028	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17600	-60	5	-0.34	2421656970	137594	84.89	17670	17780	17540	22950	12370	17660	17600.02	19.29	-11909	18000	17830	17730	17560	17460	17915	17645	250	5290	500	13060	10	1	50005551	8801	7.31	2.08	12	0.28	2407.00	8457.00	29800	20240222	-40.94	15000	20240805	17.33	20350	-13.51	20250103	17540	0.34	20250217	29800	-40.94	20240222	15000	17.33	20240805	2.04	N	248070	500	250 억	9648407	N	N	11	N	N
75	20250217	151026	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17600	-60	5	-0.34	2371391440	134737	83.12	17670	17780	17540	22950	12370	17660	17600.15	19.29	-11419	18000	17830	17730	17560	17460	17915	17645	250	5290	500	13060	10	1	50005551	8801	7.31	2.08	12	0.27	2407.00	8457.00	29800	20240222	-40.94	15000	20240805	17.33	20350	-13.51	20250103	17540	0.34	20250217	29800	-40.94	20240222	15000	17.33	20240805	2.04	N	248070	500	250 억	9648407	N	N	42	N	N
76	20250217	141024	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17560	-100	5	-0.57	2076520320	117939	72.76	17670	17780	17540	22950	12370	17660	17606.73	19.29	-10167	18000	17830	17730	17560	17460	17915	17645	250	5290	500	13060	10	1	50005551	8781	7.30	2.08	12	0.24	2407.00	8457.00	29800	20240222	-41.07	15000	20240805	17.07	20350	-13.71	20250103	17540	0.11	20250217	29800	-41.07	20240222	15000	17.07	20240805	2.04	N	248070	500	250 억	9648407	N	N	42	N	N
77	20250217	131029	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17560	-100	5	-0.57	1727345480	98045	60.49	17670	17780	17550	22950	12370	17660	17617.88	19.29	-9788	18000	17830	17730	17560	17460	17915	17645	250	5290	500	13060	10	1	50005551	8781	7.30	2.08	12	0.20	2407.00	8457.00	29800	20240222	-41.07	15000	20240805	17.07	20350	-13.71	20250103	17540	0.11	20250213	29800	-41.07	20240222	15000	17.07	20240805	2.04	N	248070	500	250 억	9648407	N	N	42	N	N
78	20250217	121029	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17580	-80	5	-0.45	1444743150	81956	50.56	17670	17780	17560	22950	12370	17660	17628.28	19.29	-9867	18000	17830	17730	17560	17460	17915	17645	250	5290	500	13060	10	1	50005551	8791	7.30	2.08	12	0.16	2407.00	8457.00	29800	20240222	-41.01	15000	20240805	17.20	20350	-13.61	20250103	17540	0.23	20250213	29800	-41.01	20240222	15000	17.20	20240805	2.04	N	248070	500	250 억	9648407	N	N	42	N	N
79	20250217	111027	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17580	-80	5	-0.45	1100424540	62367	38.48	17670	17780	17560	22950	12370	17660	17644.34	19.29	-5312	18000	17830	17730	17560	17460	17915	17645	250	5290	500	13060	10	1	50005551	8791	7.30	2.08	12	0.12	2407.00	8457.00	29800	20240222	-41.01	15000	20240805	17.20	20350	-13.61	20250103	17540	0.23	20250213	29800	-41.01	20240222	15000	17.20	20240805	2.04	N	248070	500	250 억	9648407	N	N	42	N	N
80	20250217	101025	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17690	30	2	0.17	619424980	35053	21.63	17670	17780	17560	22950	12370	17660	17671.10	19.29	-1831	18000	17830	17730	17560	17460	17915	17645	250	5290	500	13060	10	1	50005551	8846	7.35	2.09	12	0.07	2407.00	8457.00	29800	20240222	-40.64	15000	20240805	17.93	20350	-13.07	20250103	17540	0.86	20250213	29800	-40.64	20240222	15000	17.93	20240805	2.04	N	248070	500	250 억	9648407	N	N	42	N	N
81	20250217	091027	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17760	100	2	0.57	172001140	9709	5.99	17670	17780	17640	22950	12370	17660	17715.64	19.29	2494	18000	17830	17730	17560	17460	17915	17645	250	5290	500	13060	10	1	50005551	8881	7.38	2.10	12	0.02	2407.00	8457.00	29800	20240222	-40.40	15000	20240805	18.40	20350	-12.73	20250103	17540	1.25	20250213	29800	-40.40	20240222	15000	18.40	20240805	2.04	N	248070	500	250 억	9648407	N	N	42	N	N
82	20250214	161020	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17660	90	2	0.51	2857880140	161495	34.45	17650	17900	17630	22800	12300	17570	17696.40	19.26	25489	18896	18232	17886	17222	16876	18060	17050	250	5230	500	13000	10	1	50005551	8831	7.34	2.09	12	0.32	2407.00	8457.00	29800	20240222	-40.74	15000	20240805	17.73	20350	-13.22	20250103	17540	0.68	20250213	29800	-40.74	20240222	15000	17.73	20240805	2.03	N	248070	500	250 억	9632553	N	N	42	N	N
83	20250214	151019	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17690	120	2	0.68	2755062020	155675	33.21	17650	17900	17630	22800	12300	17570	17697.52	19.26	25604	18896	18232	17886	17222	16876	18060	17050	250	5230	500	13000	10	1	50005551	8846	7.35	2.09	12	0.31	2407.00	8457.00	29800	20240222	-40.64	15000	20240805	17.93	20350	-13.07	20250103	17540	0.86	20250213	29800	-40.64	20240222	15000	17.93	20240805	2.03	N	248070	500	250 억	9632553	N	N	71	N	N
84	20250214	141020	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17700	130	2	0.74	2483858060	140343	29.94	17650	17900	17630	22800	12300	17570	17698.48	19.26	20993	18896	18232	17886	17222	16876	18060	17050	250	5230	500	13000	10	1	50005551	8851	7.35	2.09	12	0.28	2407.00	8457.00	29800	20240222	-40.60	15000	20240805	18.00	20350	-13.02	20250103	17540	0.91	20250213	29800	-40.60	20240222	15000	18.00	20240805	2.03	N	248070	500	250 억	9632553	N	N	71	N	N
85	20250214	131023	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17680	110	2	0.63	2042265100	115429	24.63	17650	17810	17630	22800	12300	17570	17692.83	19.26	12970	18896	18232	17886	17222	16876	18060	17050	250	5230	500	13000	10	1	50005551	8841	7.35	2.09	12	0.23	2407.00	8457.00	29800	20240222	-40.67	15000	20240805	17.87	20350	-13.12	20250103	17540	0.80	20250213	29800	-40.67	20240222	15000	17.87	20240805	2.03	N	248070	500	250 억	9632553	N	N	71	N	N
86	20250214	121019	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17650	80	2	0.46	1690061450	95480	20.37	17650	17810	17630	22800	12300	17570	17700.69	19.26	6172	18896	18232	17886	17222	16876	18060	17050	250	5230	500	13000	10	1	50005551	8826	7.33	2.09	12	0.19	2407.00	8457.00	29800	20240222	-40.77	15000	20240805	17.67	20350	-13.27	20250103	17540	0.63	20250213	29800	-40.77	20240222	15000	17.67	20240805	2.03	N	248070	500	250 억	9632553	N	N	71	N	N
87	20250214	111017	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17660	90	2	0.51	1235826740	69755	14.88	17650	17810	17650	22800	12300	17570	17716.68	19.26	2634	18896	18232	17886	17222	16876	18060	17050	250	5230	500	13000	10	1	50005551	8831	7.34	2.09	12	0.14	2407.00	8457.00	29800	20240222	-40.74	15000	20240805	17.73	20350	-13.22	20250103	17540	0.68	20250213	29800	-40.74	20240222	15000	17.73	20240805	2.03	N	248070	500	250 억	9632553	N	N	71	N	N
88	20250214	101017	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17730	160	2	0.91	932742770	52600	11.22	17650	17810	17650	22800	12300	17570	17732.75	19.26	1175	18896	18232	17886	17222	16876	18060	17050	250	5230	500	13000	10	1	50005551	8866	7.37	2.10	12	0.11	2407.00	8457.00	29800	20240222	-40.50	15000	20240805	18.20	20350	-12.87	20250103	17540	1.08	20250213	29800	-40.50	20240222	15000	18.20	20240805	2.03	N	248070	500	250 억	9632553	N	N	71	N	N
89	20250214	091022	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17740	170	2	0.97	171383370	9685	2.07	17650	17740	17650	22800	12300	17570	17695.75	19.26	-730	18896	18232	17886	17222	16876	18060	17050	250	5230	500	13000	10	1	50005551	8871	7.37	2.10	12	0.02	2407.00	8457.00	29800	20240222	-40.47	15000	20240805	18.27	20350	-12.83	20250103	17540	1.14	20250213	29800	-40.47	20240222	15000	18.27	20240805	2.03	N	248070	500	250 억	9632553	N	N	71	N	N
90	20250213	161012	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17570	-910	5	-4.92	8354210680	465900	642.57	18360	18550	17540	24000	12940	18480	17932.40	19.53	-115318	18773	18626	18403	18256	18033	18700	18330	250	5520	500	13670	10	1	50005551	8786	7.30	2.08	12	0.93	2407.00	8457.00	29800	20240222	-41.04	15000	20240805	17.13	20350	-13.66	20250103	17540	0.17	20250213	29800	-41.04	20240222	15000	17.13	20240805	2.03	N	248070	500	250 억	9764377	N	N	71	N	N
91	20250213	151012	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17640	-840	5	-4.55	7388472660	411010	566.86	18360	18550	17600	24000	12940	18480	17976.38	19.53	-97825	18773	18626	18403	18256	18033	18700	18330	250	5520	500	13670	10	1	50005551	8821	7.33	2.09	12	0.82	2407.00	8457.00	29800	20240222	-40.81	15000	20240805	17.60	20350	-13.32	20250103	17600	0.23	20250213	29800	-40.81	20240222	15000	17.60	20240805	2.03	N	248070	500	250 억	9764377	N	N	200	N	N
92	20250213	141010	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17820	-660	5	-3.57	5330655730	294799	406.59	18360	18550	17820	24000	12940	18480	18082.34	19.53	-74294	18773	18626	18403	18256	18033	18700	18330	250	5520	500	13670	10	1	50005551	8911	7.40	2.11	12	0.59	2407.00	8457.00	29800	20240222	-40.20	15000	20240805	18.80	20350	-12.43	20250103	17820	0.00	20250213	29800	-40.20	20240222	15000	18.80	20240805	2.03	N	248070	500	250 억	9764377	N	N	200	N	N
93	20250213	131011	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	17990	-490	5	-2.65	3901816040	215028	296.57	18360	18550	17970	24000	12940	18480	18145.62	19.53	-60318	18773	18626	18403	18256	18033	18700	18330	250	5520	500	13670	10	1	50005551	8996	7.47	2.13	12	0.43	2407.00	8457.00	29800	20240222	-39.63	15000	20240805	19.93	20350	-11.60	20250103	17970	0.11	20250213	29800	-39.63	20240222	15000	19.93	20240805	2.03	N	248070	500	250 억	9764377	N	N	200	N	N
94	20250213	121009	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18000	-480	5	-2.60	2988990120	164300	226.60	18360	18550	18000	24000	12940	18480	18192.27	19.53	-47878	18773	18626	18403	18256	18033	18700	18330	250	5520	500	13670	10	1	50005551	9001	7.48	2.13	12	0.33	2407.00	8457.00	29800	20240222	-39.60	15000	20240805	20.00	20350	-11.55	20250103	18000	0.00	20250213	29800	-39.60	20240222	15000	20.00	20240805	2.03	N	248070	500	250 억	9764377	N	N	200	N	N
95	20250213	111009	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18130	-350	5	-1.89	1921048520	105206	145.10	18360	18550	18120	24000	12940	18480	18259.88	19.53	-34584	18773	18626	18403	18256	18033	18700	18330	250	5520	500	13670	10	1	50005551	9066	7.53	2.14	12	0.21	2407.00	8457.00	29800	20240222	-39.16	15000	20240805	20.87	20350	-10.91	20250103	18120	0.06	20250213	29800	-39.16	20240222	15000	20.87	20240805	2.03	N	248070	500	250 억	9764377	N	N	200	N	N
96	20250213	101010	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18240	-240	5	-1.30	1016675600	55469	76.50	18360	18550	18210	24000	12940	18480	18328.72	19.53	-17667	18773	18626	18403	18256	18033	18700	18330	250	5520	500	13670	10	1	50005551	9121	7.58	2.16	12	0.11	2407.00	8457.00	29800	20240222	-38.79	15000	20240805	21.60	20350	-10.37	20250103	18180	0.33	20250212	29800	-38.79	20240222	15000	21.60	20240805	2.03	N	248070	500	250 억	9764377	N	N	200	N	N
97	20250213	091005	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18420	-60	5	-0.32	89421280	4856	6.70	18360	18550	18360	24000	12940	18480	18414.60	19.53	1963	18773	18626	18403	18256	18033	18700	18330	250	5520	500	13670	10	1	50005551	9211	7.65	2.18	12	0.01	2407.00	8457.00	29800	20240222	-38.19	15000	20240805	22.80	20350	-9.48	20250103	18180	1.32	20250212	29800	-38.19	20240222	15000	22.80	20240805	2.03	N	248070	500	250 억	9764377	N	N	200	N	N
98	20250212	161003	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18480	40	2	0.22	1334223220	72403	59.31	18470	18550	18180	23950	12910	18440	18427.68	19.49	-3760	18926	18682	18546	18302	18166	18615	18235	250	5510	500	13640	10	1	50005551	9241	7.68	2.19	12	0.14	2407.00	8457.00	29800	20240222	-37.99	15000	20240805	23.20	20350	-9.19	20250103	18180	1.65	20250212	29800	-37.99	20240222	15000	23.20	20240805	2.03	N	248070	500	250 억	9748060	N	N	200	N	N
99	20250212	151000	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18450	10	2	0.05	1222281520	66340	54.34	18470	18550	18180	23950	12910	18440	18424.50	19.49	-962	18926	18682	18546	18302	18166	18615	18235	250	5510	500	13640	10	1	50005551	9226	7.67	2.18	12	0.13	2407.00	8457.00	29800	20240222	-38.09	15000	20240805	23.00	20350	-9.34	20250103	18180	1.49	20250212	29800	-38.09	20240222	15000	23.00	20240805	2.03	N	248070	500	250 억	9748060	N	N	6	N	N
100	20250212	141002	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18470	30	2	0.16	900526270	48904	40.06	18470	18550	18180	23950	12910	18440	18414.16	19.49	1624	18926	18682	18546	18302	18166	18615	18235	250	5510	500	13640	10	1	50005551	9236	7.67	2.18	12	0.10	2407.00	8457.00	29800	20240222	-38.02	15000	20240805	23.13	20350	-9.24	20250103	18180	1.60	20250212	29800	-38.02	20240222	15000	23.13	20240805	2.03	N	248070	500	250 억	9748060	N	N	6	N	N
101	20250212	131005	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18500	60	2	0.33	831574480	45172	37.00	18470	18550	18180	23950	12910	18440	18409.07	19.49	467	18926	18682	18546	18302	18166	18615	18235	250	5510	500	13640	10	1	50005551	9251	7.69	2.19	12	0.09	2407.00	8457.00	29800	20240222	-37.92	15000	20240805	23.33	20350	-9.09	20250103	18180	1.76	20250212	29800	-37.92	20240222	15000	23.33	20240805	2.03	N	248070	500	250 억	9748060	N	N	6	N	N
102	20250212	121001	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18500	60	2	0.33	762336260	41428	33.94	18470	18550	18180	23950	12910	18440	18401.47	19.49	212	18926	18682	18546	18302	18166	18615	18235	250	5510	500	13640	10	1	50005551	9251	7.69	2.19	12	0.08	2407.00	8457.00	29800	20240222	-37.92	15000	20240805	23.33	20350	-9.09	20250103	18180	1.76	20250212	29800	-37.92	20240222	15000	23.33	20240805	2.03	N	248070	500	250 억	9748060	N	N	6	N	N
103	20250212	111000	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18440	0	3	0.00	674334560	36666	30.04	18470	18550	18180	23950	12910	18440	18391.28	19.49	-2289	18926	18682	18546	18302	18166	18615	18235	250	5510	500	13640	10	1	50005551	9221	7.66	2.18	12	0.07	2407.00	8457.00	29800	20240222	-38.12	15000	20240805	22.93	20350	-9.39	20250103	18180	1.43	20250212	29800	-38.12	20240222	15000	22.93	20240805	2.03	N	248070	500	250 억	9748060	N	N	6	N	N
104	20250212	100954	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18440	0	3	0.00	605725100	32948	26.99	18470	18550	18180	23950	12910	18440	18384.28	19.49	-3846	18926	18682	18546	18302	18166	18615	18235	250	5510	500	13640	10	1	50005551	9221	7.66	2.18	12	0.07	2407.00	8457.00	29800	20240222	-38.12	15000	20240805	22.93	20350	-9.39	20250103	18180	1.43	20250212	29800	-38.12	20240222	15000	22.93	20240805	2.03	N	248070	500	250 억	9748060	N	N	6	N	N
105	20250212	090929	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18320	-120	5	-0.65	144414200	7867	6.44	18470	18470	18280	23950	12910	18440	18356.96	19.49	-6141	18926	18682	18546	18302	18166	18615	18235	250	5510	500	13640	10	1	50005551	9161	7.61	2.17	12	0.02	2407.00	8457.00	29800	20240222	-38.52	15000	20240805	22.13	20350	-9.98	20250103	18250	0.38	20250203	29800	-38.52	20240222	15000	22.13	20240805	2.03	N	248070	500	250 억	9748060	N	N	6	N	N
106	20250211	161005	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18440	-120	5	-0.65	2236805270	120741	122.60	18570	18790	18410	24100	13000	18560	18526.05	19.54	-24165	18913	18736	18543	18366	18173	18640	18270	250	5540	500	13730	10	1	50005551	9221	7.66	2.18	12	0.24	2407.00	8457.00	29800	20240222	-38.12	15000	20240805	22.93	20350	-9.39	20250103	18250	1.04	20250203	29800	-38.12	20240222	15000	22.93	20240805	2.02	N	248070	500	250 억	9770022	N	N	6	N	N
107	20250211	151005	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18480	-80	5	-0.43	2107651910	113741	115.49	18570	18790	18410	24100	13000	18560	18530.27	19.54	-22607	18913	18736	18543	18366	18173	18640	18270	250	5540	500	13730	10	1	50005551	9241	7.68	2.19	12	0.23	2407.00	8457.00	29800	20240222	-37.99	15000	20240805	23.20	20350	-9.19	20250103	18250	1.26	20250203	29800	-37.99	20240222	15000	23.20	20240805	2.02	N	248070	500	250 억	9770022	N	N	1	N	N
108	20250211	141004	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18480	-80	5	-0.43	1455090910	78362	79.57	18570	18790	18460	24100	13000	18560	18568.83	19.54	-17617	18913	18736	18543	18366	18173	18640	18270	250	5540	500	13730	10	1	50005551	9241	7.68	2.19	12	0.16	2407.00	8457.00	29800	20240222	-37.99	15000	20240805	23.20	20350	-9.19	20250103	18250	1.26	20250203	29800	-37.99	20240222	15000	23.20	20240805	2.02	N	248070	500	250 억	9770022	N	N	1	N	N
109	20250211	131004	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18550	-10	5	-0.05	1083402130	58275	59.17	18570	18790	18460	24100	13000	18560	18591.20	19.54	-16988	18913	18736	18543	18366	18173	18640	18270	250	5540	500	13730	10	1	50005551	9276	7.71	2.19	12	0.12	2407.00	8457.00	29800	20240222	-37.75	15000	20240805	23.67	20350	-8.85	20250103	18250	1.64	20250203	29800	-37.75	20240222	15000	23.67	20240805	2.02	N	248070	500	250 억	9770022	N	N	1	N	N
110	20250211	121003	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18480	-80	5	-0.43	912746240	49048	49.80	18570	18790	18470	24100	13000	18560	18609.24	19.54	-16164	18913	18736	18543	18366	18173	18640	18270	250	5540	500	13730	10	1	50005551	9241	7.68	2.19	12	0.10	2407.00	8457.00	29800	20240222	-37.99	15000	20240805	23.20	20350	-9.19	20250103	18250	1.26	20250203	29800	-37.99	20240222	15000	23.20	20240805	2.02	N	248070	500	250 억	9770022	N	N	1	N	N
111	20250211	111004	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18620	60	2	0.32	434744060	23290	23.65	18570	18790	18540	24100	13000	18560	18666.55	19.54	-595	18913	18736	18543	18366	18173	18640	18270	250	5540	500	13730	10	1	50005551	9311	7.74	2.20	12	0.05	2407.00	8457.00	29800	20240222	-37.52	15000	20240805	24.13	20350	-8.50	20250103	18250	2.03	20250203	29800	-37.52	20240222	15000	24.13	20240805	2.02	N	248070	500	250 억	9770022	N	N	1	N	N
112	20250211	101004	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18770	210	2	1.13	330402030	17704	17.98	18570	18790	18540	24100	13000	18560	18662.56	19.54	2794	18913	18736	18543	18366	18173	18640	18270	250	5540	500	13730	10	1	50005551	9386	7.80	2.22	12	0.04	2407.00	8457.00	29800	20240222	-37.01	15000	20240805	25.13	20350	-7.76	20250103	18250	2.85	20250203	29800	-37.01	20240222	15000	25.13	20240805	2.02	N	248070	500	250 억	9770022	N	N	1	N	N
113	20250211	091008	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18600	40	2	0.22	54745340	2949	2.99	18570	18610	18540	24100	13000	18560	18564.04	19.54	-495	18913	18736	18543	18366	18173	18640	18270	250	5540	500	13730	10	1	50005551	9301	7.73	2.20	12	0.01	2407.00	8457.00	29800	20240222	-37.58	15000	20240805	24.00	20350	-8.60	20250103	18250	1.92	20250203	29800	-37.58	20240222	15000	24.00	20240805	2.02	N	248070	500	250 억	9770022	N	N	1	N	N
114	20250210	160958	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18560	-90	5	-0.48	1800269730	96978	67.41	18590	18720	18350	24200	13060	18650	18563.70	19.50	17856	19430	19040	18750	18360	18070	18895	18215	250	5550	500	13800	10	1	50005551	9281	7.71	2.19	12	0.19	2407.00	8457.00	30500	20240126	-39.15	15000	20240805	23.73	20350	-8.80	20250103	18250	1.70	20250203	29800	-37.72	20240222	15000	23.73	20240805	2.05	N	248070	500	250 억	9752136	N	N	1	N	N
115	20250210	150957	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18580	-70	5	-0.38	1665074470	89700	62.35	18590	18720	18350	24200	13060	18650	18562.70	19.50	20179	19430	19040	18750	18360	18070	18895	18215	250	5550	500	13800	10	1	50005551	9291	7.72	2.20	12	0.18	2407.00	8457.00	30500	20240126	-39.08	15000	20240805	23.87	20350	-8.70	20250103	18250	1.81	20250203	29800	-37.65	20240222	15000	23.87	20240805	2.05	N	248070	500	250 억	9752136	N	N	10	N	N
116	20250210	140956	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18620	-30	5	-0.16	1463723020	78862	54.82	18590	18720	18350	24200	13060	18650	18560.56	19.50	18034	19430	19040	18750	18360	18070	18895	18215	250	5550	500	13800	10	1	50005551	9311	7.74	2.20	12	0.16	2407.00	8457.00	30500	20240126	-38.95	15000	20240805	24.13	20350	-8.50	20250103	18250	2.03	20250203	29800	-37.52	20240222	15000	24.13	20240805	2.05	N	248070	500	250 억	9752136	N	N	10	N	N
117	20250210	131000	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18580	-70	5	-0.38	1235501030	66576	46.28	18590	18720	18350	24200	13060	18650	18557.75	19.50	13170	19430	19040	18750	18360	18070	18895	18215	250	5550	500	13800	10	1	50005551	9291	7.72	2.20	12	0.13	2407.00	8457.00	30500	20240126	-39.08	15000	20240805	23.87	20350	-8.70	20250103	18250	1.81	20250203	29800	-37.65	20240222	15000	23.87	20240805	2.05	N	248070	500	250 억	9752136	N	N	10	N	N
118	20250210	120955	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18580	-70	5	-0.38	1095540640	59039	41.04	18590	18720	18350	24200	13060	18650	18556.22	19.50	11264	19430	19040	18750	18360	18070	18895	18215	250	5550	500	13800	10	1	50005551	9291	7.72	2.20	12	0.12	2407.00	8457.00	30500	20240126	-39.08	15000	20240805	23.87	20350	-8.70	20250103	18250	1.81	20250203	29800	-37.65	20240222	15000	23.87	20240805	2.05	N	248070	500	250 억	9752136	N	N	10	N	N
119	20250210	110951	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18600	-50	5	-0.27	876123000	47229	32.83	18590	18720	18350	24200	13060	18650	18550.53	19.50	9256	19430	19040	18750	18360	18070	18895	18215	250	5550	500	13800	10	1	50005551	9301	7.73	2.20	12	0.09	2407.00	8457.00	30500	20240126	-39.02	15000	20240805	24.00	20350	-8.60	20250103	18250	1.92	20250203	29800	-37.58	20240222	15000	24.00	20240805	2.05	N	248070	500	250 억	9752136	N	N	10	N	N
120	20250210	100951	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18680	30	2	0.16	520680060	28155	19.57	18590	18720	18350	24200	13060	18650	18493.34	19.50	5930	19430	19040	18750	18360	18070	18895	18215	250	5550	500	13800	10	1	50005551	9341	7.76	2.21	12	0.06	2407.00	8457.00	30500	20240126	-38.75	15000	20240805	24.53	20350	-8.21	20250103	18250	2.36	20250203	29800	-37.32	20240222	15000	24.53	20240805	2.05	N	248070	500	250 억	9752136	N	N	10	N	N
121	20250210	090948	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18410	-240	5	-1.29	219105520	11903	8.27	18590	18590	18350	24200	13060	18650	18407.59	19.50	-1407	19430	19040	18750	18360	18070	18895	18215	250	5550	500	13800	10	1	50005551	9206	7.65	2.18	12	0.02	2407.00	8457.00	30500	20240126	-39.64	15000	20240805	22.73	20350	-9.53	20250103	18250	0.88	20250203	29800	-38.22	20240222	15000	22.73	20240805	2.05	N	248070	500	250 억	9752136	N	N	10	N	N
122	20250207	160939	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18650	-150	5	-0.80	2673870870	143412	193.21	18890	19140	18460	24400	13160	18800	18644.68	19.52	-8652	19060	18930	18690	18560	18320	18995	18625	250	5600	500	13910	10	1	50005551	9326	7.75	2.21	12	0.29	2407.00	8457.00	30900	20240125	-39.64	15000	20240805	24.33	20350	-8.35	20250103	18250	2.19	20250203	29800	-37.42	20240222	15000	24.33	20240805	2.06	N	248070	500	250 억	9760763	N	N	10	N	N
123	20250207	150942	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18640	-160	5	-0.85	2602513620	139581	188.05	18890	19140	18460	24400	13160	18800	18645.19	19.52	-7610	19060	18930	18690	18560	18320	18995	18625	250	5600	500	13910	10	1	50005551	9321	7.74	2.20	12	0.28	2407.00	8457.00	30900	20240125	-39.68	15000	20240805	24.27	20350	-8.40	20250103	18250	2.14	20250203	29800	-37.45	20240222	15000	24.27	20240805	2.06	N	248070	500	250 억	9760763	N	N	33	N	N
124	20250207	140942	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18560	-240	5	-1.28	2194270030	117606	158.45	18890	19140	18460	24400	13160	18800	18657.81	19.52	-13820	19060	18930	18690	18560	18320	18995	18625	250	5600	500	13910	10	1	50005551	9281	7.71	2.19	12	0.24	2407.00	8457.00	30900	20240125	-39.94	15000	20240805	23.73	20350	-8.80	20250103	18250	1.70	20250203	29800	-37.72	20240222	15000	23.73	20240805	2.06	N	248070	500	250 억	9760763	N	N	33	N	N
125	20250207	130938	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18590	-210	5	-1.12	1562838690	83522	112.53	18890	19140	18460	24400	13160	18800	18711.70	19.52	-3811	19060	18930	18690	18560	18320	18995	18625	250	5600	500	13910	10	1	50005551	9296	7.72	2.20	12	0.17	2407.00	8457.00	30900	20240125	-39.84	15000	20240805	23.93	20350	-8.65	20250103	18250	1.86	20250203	29800	-37.62	20240222	15000	23.93	20240805	2.06	N	248070	500	250 억	9760763	N	N	33	N	N
126	20250207	120937	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18660	-140	5	-0.74	1336127870	71338	96.11	18890	19140	18460	24400	13160	18800	18729.54	19.52	2805	19060	18930	18690	18560	18320	18995	18625	250	5600	500	13910	10	1	50005551	9331	7.75	2.21	12	0.14	2407.00	8457.00	30900	20240125	-39.61	15000	20240805	24.40	20350	-8.30	20250103	18250	2.25	20250203	29800	-37.38	20240222	15000	24.40	20240805	2.06	N	248070	500	250 억	9760763	N	N	33	N	N
127	20250207	110936	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18780	-20	5	-0.11	1148536010	61304	82.59	18890	19140	18460	24400	13160	18800	18735.09	19.52	-708	19060	18930	18690	18560	18320	18995	18625	250	5600	500	13910	10	1	50005551	9391	7.80	2.22	12	0.12	2407.00	8457.00	30900	20240125	-39.22	15000	20240805	25.20	20350	-7.71	20250103	18250	2.90	20250203	29800	-36.98	20240222	15000	25.20	20240805	2.06	N	248070	500	250 억	9760763	N	N	33	N	N
128	20250207	100940	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18560	-240	5	-1.28	517224290	27768	37.41	18890	18890	18460	24400	13160	18800	18626.63	19.52	-14839	19060	18930	18690	18560	18320	18995	18625	250	5600	500	13910	10	1	50005551	9281	7.71	2.19	12	0.06	2407.00	8457.00	30900	20240125	-39.94	15000	20240805	23.73	20350	-8.80	20250103	18250	1.70	20250203	29800	-37.72	20240222	15000	23.73	20240805	2.06	N	248070	500	250 억	9760763	N	N	33	N	N
129	20250207	090946	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18800	0	3	0.00	40453940	2155	2.90	18890	18890	18700	24400	13160	18800	18772.13	19.52	-755	19060	18930	18690	18560	18320	18995	18625	250	5600	500	13910	10	1	50005551	9401	7.81	2.22	12	0.00	2407.00	8457.00	30900	20240125	-39.16	15000	20240805	25.33	20350	-7.62	20250103	18250	3.01	20250203	29800	-36.91	20240222	15000	25.33	20240805	2.06	N	248070	500	250 억	9760763	N	N	33	N	N
130	20250206	160916	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18800	270	2	1.46	1376776530	73844	91.93	18550	18820	18450	24050	12980	18530	18643.79	19.49	19882	18830	18680	18570	18420	18310	18625	18365	250	5520	500	13710	10	1	50005551	9401	7.81	2.22	12	0.15	2407.00	8457.00	30900	20240125	-39.16	15000	20240805	25.33	20350	-7.62	20250103	18250	3.01	20250203	29800	-36.91	20240222	15000	25.33	20240805	2.08	N	248070	500	250 억	9744289	N	N	33	N	N
131	20250206	150920	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18780	250	2	1.35	1288416860	69136	86.07	18550	18820	18450	24050	12980	18530	18636.09	19.49	18501	18830	18680	18570	18420	18310	18625	18365	250	5520	500	13710	10	1	50005551	9391	7.80	2.22	12	0.14	2407.00	8457.00	30900	20240125	-39.22	15000	20240805	25.20	20350	-7.71	20250103	18250	2.90	20250203	29800	-36.98	20240222	15000	25.20	20240805	2.08	N	248070	500	250 억	9744289	N	N	0	N	N
132	20250206	140920	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18710	180	2	0.97	1044380460	56128	69.88	18550	18720	18450	24050	12980	18530	18607.23	19.49	12933	18830	18680	18570	18420	18310	18625	18365	250	5520	500	13710	10	1	50005551	9356	7.77	2.21	12	0.11	2407.00	8457.00	30900	20240125	-39.45	15000	20240805	24.73	20350	-8.06	20250103	18250	2.52	20250203	29800	-37.21	20240222	15000	24.73	20240805	2.08	N	248070	500	250 억	9744289	N	N	0	N	N
133	20250206	130917	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18710	180	2	0.97	920044060	49479	61.60	18550	18720	18450	24050	12980	18530	18594.74	19.49	11717	18830	18680	18570	18420	18310	18625	18365	250	5520	500	13710	10	1	50005551	9356	7.77	2.21	12	0.10	2407.00	8457.00	30900	20240125	-39.45	15000	20240805	24.73	20350	-8.06	20250103	18250	2.52	20250203	29800	-37.21	20240222	15000	24.73	20240805	2.08	N	248070	500	250 억	9744289	N	N	0	N	N
134	20250206	120914	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18660	130	2	0.70	736235790	39629	49.34	18550	18710	18450	24050	12980	18530	18578.30	19.49	5878	18830	18680	18570	18420	18310	18625	18365	250	5520	500	13710	10	1	50005551	9331	7.75	2.21	12	0.08	2407.00	8457.00	30900	20240125	-39.61	15000	20240805	24.40	20350	-8.30	20250103	18250	2.25	20250203	29800	-37.38	20240222	15000	24.40	20240805	2.08	N	248070	500	250 억	9744289	N	N	0	N	N
135	20250206	110909	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18600	70	2	0.38	512496240	27629	34.40	18550	18690	18450	24050	12980	18530	18549.27	19.49	3184	18830	18680	18570	18420	18310	18625	18365	250	5520	500	13710	10	1	50005551	9301	7.73	2.20	12	0.06	2407.00	8457.00	30900	20240125	-39.81	15000	20240805	24.00	20350	-8.60	20250103	18250	1.92	20250203	29800	-37.58	20240222	15000	24.00	20240805	2.08	N	248070	500	250 억	9744289	N	N	0	N	N
136	20250206	100910	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18550	20	2	0.11	412958410	22270	27.72	18550	18690	18450	24050	12980	18530	18543.31	19.49	3775	18830	18680	18570	18420	18310	18625	18365	250	5520	500	13710	10	1	50005551	9276	7.71	2.19	12	0.04	2407.00	8457.00	30900	20240125	-39.97	15000	20240805	23.67	20350	-8.85	20250103	18250	1.64	20250203	29800	-37.75	20240222	15000	23.67	20240805	2.08	N	248070	500	250 억	9744289	N	N	0	N	N
137	20250206	090922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18540	10	2	0.05	97974670	5281	6.57	18550	18690	18460	24050	12980	18530	18552.62	19.49	-2490	18830	18680	18570	18420	18310	18625	18365	250	5520	500	13710	10	1	50005551	9271	7.70	2.19	12	0.01	2407.00	8457.00	30900	20240125	-40.00	15000	20240805	23.60	20350	-8.89	20250103	18250	1.59	20250203	29800	-37.79	20240222	15000	23.60	20240805	2.08	N	248070	500	250 억	9744289	N	N	0	N	N
138	20250205	160906	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18530	0	3	0.00	1474673420	79495	99.58	18580	18720	18460	24050	12980	18530	18550.55	19.49	-1719	19250	18890	18640	18280	18030	19070	18460	250	5520	500	13710	10	1	50005551	9266	7.70	2.19	12	0.16	2407.00	8457.00	30900	20240125	-40.03	15000	20240805	23.53	20350	-8.94	20250103	18250	1.53	20250203	29800	-37.82	20240222	15000	23.53	20240805	2.08	N	248070	500	250 억	9745270	N	N	67	N	N
139	20250205	150909	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18550	20	2	0.11	1379948010	74385	93.18	18580	18720	18460	24050	12980	18530	18551.43	19.49	-27	19250	18890	18640	18280	18030	19070	18460	250	5520	500	13710	10	1	50005551	9276	7.71	2.19	12	0.15	2407.00	8457.00	30900	20240125	-39.97	15000	20240805	23.67	20350	-8.85	20250103	18250	1.64	20250203	29800	-37.75	20240222	15000	23.67	20240805	2.08	N	248070	500	250 억	9745270	N	N	67	N	N
140	20250205	140909	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18510	-20	5	-0.11	1121078000	60425	75.69	18580	18720	18460	24050	12980	18530	18553.21	19.49	-169	19250	18890	18640	18280	18030	19070	18460	250	5520	500	13710	10	1	50005551	9256	7.69	2.19	12	0.12	2407.00	8457.00	30900	20240125	-40.10	15000	20240805	23.40	20350	-9.04	20250103	18250	1.42	20250203	29800	-37.89	20240222	15000	23.40	20240805	2.08	N	248070	500	250 억	9745270	N	N	67	N	N
141	20250205	130907	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18580	50	2	0.27	871098100	46919	58.77	18580	18720	18460	24050	12980	18530	18566.00	19.49	8384	19250	18890	18640	18280	18030	19070	18460	250	5520	500	13710	10	1	50005551	9291	7.72	2.20	12	0.09	2407.00	8457.00	30900	20240125	-39.87	15000	20240805	23.87	20350	-8.70	20250103	18250	1.81	20250203	29800	-37.65	20240222	15000	23.87	20240805	2.08	N	248070	500	250 억	9745270	N	N	67	N	N
142	20250205	120911	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18550	20	2	0.11	631783500	34029	42.63	18580	18720	18460	24050	12980	18530	18566.03	19.49	4415	19250	18890	18640	18280	18030	19070	18460	250	5520	500	13710	10	1	50005551	9276	7.71	2.19	12	0.07	2407.00	8457.00	30900	20240125	-39.97	15000	20240805	23.67	20350	-8.85	20250103	18250	1.64	20250203	29800	-37.75	20240222	15000	23.67	20240805	2.08	N	248070	500	250 억	9745270	N	N	67	N	N
143	20250205	110906	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18620	90	2	0.49	525471700	28302	35.45	18580	18720	18460	24050	12980	18530	18566.59	19.49	4083	19250	18890	18640	18280	18030	19070	18460	250	5520	500	13710	10	1	50005551	9311	7.74	2.20	12	0.06	2407.00	8457.00	30900	20240125	-39.74	15000	20240805	24.13	20350	-8.50	20250103	18250	2.03	20250203	29800	-37.52	20240222	15000	24.13	20240805	2.08	N	248070	500	250 억	9745270	N	N	67	N	N
144	20250205	100918	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18560	30	2	0.16	404661440	21806	27.31	18580	18720	18460	24050	12980	18530	18557.34	19.49	19	19250	18890	18640	18280	18030	19070	18460	250	5520	500	13710	10	1	50005551	9281	7.71	2.19	12	0.04	2407.00	8457.00	30900	20240125	-39.94	15000	20240805	23.73	20350	-8.80	20250103	18250	1.70	20250203	29800	-37.72	20240222	15000	23.73	20240805	2.08	N	248070	500	250 억	9745270	N	N	67	N	N
145	20250205	090922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18670	140	2	0.76	44931580	2415	3.03	18580	18720	18580	24050	12980	18530	18605.21	19.49	256	19250	18890	18640	18280	18030	19070	18460	250	5520	500	13710	10	1	50005551	9336	7.76	2.21	12	0.00	2407.00	8457.00	30900	20240125	-39.58	15000	20240805	24.47	20350	-8.26	20250103	18250	2.30	20250203	29800	-37.35	20240222	15000	24.47	20240805	2.08	N	248070	500	250 억	9745270	N	N	67	N	N
146	20250204	160848	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18530	180	2	0.98	1493052270	79790	47.71	18390	19000	18390	23850	12850	18350	18714.45	19.45	16409	19070	18710	18480	18120	17890	18595	18005	250	5500	500	13570	10	1	50005551	9266	7.70	2.19	12	0.16	2407.00	8457.00	30900	20240125	-40.03	15000	20240805	23.53	20350	-8.94	20250103	18250	1.53	20250203	29800	-37.82	20240222	15000	23.53	20240805	2.08	N	248070	500	250 억	9725332	N	N	67	N	N
147	20250204	150900	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18590	240	2	1.31	1372633220	73299	43.83	18390	19000	18390	23850	12850	18350	18728.04	19.45	16974	19070	18710	18480	18120	17890	18595	18005	250	5500	500	13570	10	1	50005551	9296	7.72	2.20	12	0.15	2407.00	8457.00	30900	20240125	-39.84	15000	20240805	23.93	20350	-8.65	20250103	18250	1.86	20250203	29800	-37.62	20240222	15000	23.93	20240805	2.08	N	248070	500	250 억	9725332	N	N	53	N	N
148	20250204	140859	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18600	250	2	1.36	1121390470	59741	35.72	18390	19000	18390	23850	12850	18350	18772.99	19.45	13742	19070	18710	18480	18120	17890	18595	18005	250	5500	500	13570	10	1	50005551	9301	7.73	2.20	12	0.12	2407.00	8457.00	30900	20240125	-39.81	15000	20240805	24.00	20350	-8.60	20250103	18250	1.92	20250203	29800	-37.58	20240222	15000	24.00	20240805	2.08	N	248070	500	250 억	9725332	N	N	53	N	N
149	20250204	130902	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18690	340	2	1.85	1019799330	54295	32.47	18390	19000	18390	23850	12850	18350	18784.97	19.45	16763	19070	18710	18480	18120	17890	18595	18005	250	5500	500	13570	10	1	50005551	9346	7.76	2.21	12	0.11	2407.00	8457.00	30900	20240125	-39.51	15000	20240805	24.60	20350	-8.16	20250103	18250	2.41	20250203	29800	-37.28	20240222	15000	24.60	20240805	2.08	N	248070	500	250 억	9725332	N	N	53	N	N
150	20250204	120911	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18740	390	2	2.13	956713580	50918	30.45	18390	19000	18390	23850	12850	18350	18791.90	19.45	16672	19070	18710	18480	18120	17890	18595	18005	250	5500	500	13570	10	1	50005551	9371	7.79	2.22	12	0.10	2407.00	8457.00	30900	20240125	-39.35	15000	20240805	24.93	20350	-7.91	20250103	18250	2.68	20250203	29800	-37.11	20240222	15000	24.93	20240805	2.08	N	248070	500	250 억	9725332	N	N	53	N	N
151	20250204	110852	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18770	420	2	2.29	918742280	48889	29.23	18390	19000	18390	23850	12850	18350	18795.14	19.45	17625	19070	18710	18480	18120	17890	18595	18005	250	5500	500	13570	10	1	50005551	9386	7.80	2.22	12	0.10	2407.00	8457.00	30900	20240125	-39.26	15000	20240805	25.13	20350	-7.76	20250103	18250	2.85	20250203	29800	-37.01	20240222	15000	25.13	20240805	2.08	N	248070	500	250 억	9725332	N	N	53	N	N
152	20250204	100857	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18790	440	2	2.40	767784420	40835	24.42	18390	19000	18390	23850	12850	18350	18805.46	19.45	20229	19070	18710	18480	18120	17890	18595	18005	250	5500	500	13570	10	1	50005551	9396	7.81	2.22	12	0.08	2407.00	8457.00	30900	20240125	-39.19	15000	20240805	25.27	20350	-7.67	20250103	18250	2.96	20250203	29800	-36.95	20240222	15000	25.27	20240805	2.08	N	248070	500	250 억	9725332	N	N	53	N	N
153	20250204	090857	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18610	260	2	1.42	115403290	6249	3.74	18390	18740	18390	23850	12850	18350	18473.41	19.45	1842	19070	18710	18480	18120	17890	18595	18005	250	5500	500	13570	10	1	50005551	9306	7.73	2.20	12	0.01	2407.00	8457.00	30900	20240125	-39.77	15000	20240805	24.07	20350	-8.55	20250103	18250	1.97	20250203	29800	-37.55	20240222	15000	24.07	20240805	2.08	N	248070	500	250 억	9725332	N	N	53	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History