KissMeData/298040/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161208	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	432500	-23000	5	-5.05	44702035000	102627	176.59	445000	451000	429000	592000	319000	455500	435578.11	14.85	0	4050	482166	468832	459666	446332	437166	464250	441750	466	136500	5000	327960	500	1	9324548	40329	34.77	3.73	12	1.10	12438.00	115933.00	549000	20250206	-21.22	164100	20240219	163.56	549000	-21.22	20250206	389000	11.18	20250102	549000	-21.22	20250206	183600	135.57	20240228	0.83	N	298040	5000	466 억	1384337	N	N	649	N	N
3	20250228	151214	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	430000	-25500	5	-5.60	42418630500	97345	167.50	445000	451000	429000	592000	319000	455500	435753.79	14.85	0	4657	482166	468832	459666	446332	437166	464250	441750	466	136500	5000	327960	500	1	9324548	40096	34.57	3.71	12	1.04	12438.00	115933.00	549000	20250206	-21.68	164100	20240219	162.04	549000	-21.68	20250206	389000	10.54	20250102	549000	-21.68	20250206	183600	134.20	20240228	0.83	N	298040	5000	466 억	1384337	N	N	94	N	N
4	20250228	141215	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	429500	-26000	5	-5.71	36902679500	84558	145.50	445000	451000	429000	592000	319000	455500	436416.52	14.85	0	4303	482166	468832	459666	446332	437166	464250	441750	466	136500	5000	327960	500	1	9324548	40049	34.53	3.70	12	0.91	12438.00	115933.00	549000	20250206	-21.77	164100	20240219	161.73	549000	-21.77	20250206	389000	10.41	20250102	549000	-21.77	20250206	183600	133.93	20240228	0.83	N	298040	5000	466 억	1384337	N	N	94	N	N
5	20250228	131207	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	437000	-18500	5	-4.06	26328709500	60166	103.53	445000	451000	430500	592000	319000	455500	437598.45	14.85	0	5888	482166	468832	459666	446332	437166	464250	441750	466	136500	5000	327960	500	1	9324548	40748	35.13	3.77	12	0.65	12438.00	115933.00	549000	20250206	-20.40	164100	20240219	166.30	549000	-20.40	20250206	389000	12.34	20250102	549000	-20.40	20250206	183600	138.02	20240228	0.83	N	298040	5000	466 억	1384337	N	N	94	N	N
6	20250228	121202	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	434500	-21000	5	-4.61	23318939500	53260	91.64	445000	451000	430500	592000	319000	455500	437829.15	14.85	0	5027	482166	468832	459666	446332	437166	464250	441750	466	136500	5000	327960	500	1	9324548	40515	34.93	3.75	12	0.57	12438.00	115933.00	549000	20250206	-20.86	164100	20240219	164.78	549000	-20.86	20250206	389000	11.70	20250102	549000	-20.86	20250206	183600	136.66	20240228	0.83	N	298040	5000	466 억	1384337	N	N	94	N	N
7	20250228	111206	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	432500	-23000	5	-5.05	18332702000	41743	71.83	445000	451000	430500	592000	319000	455500	439176.75	14.85	0	5291	482166	468832	459666	446332	437166	464250	441750	466	136500	5000	327960	500	1	9324548	40329	34.77	3.73	12	0.45	12438.00	115933.00	549000	20250206	-21.22	164100	20240219	163.56	549000	-21.22	20250206	389000	11.18	20250102	549000	-21.22	20250206	183600	135.57	20240228	0.83	N	298040	5000	466 억	1384337	N	N	94	N	N
8	20250228	101205	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	437500	-18000	5	-3.95	12144573000	27483	47.29	445000	451000	433500	592000	319000	455500	441889.55	14.85	0	2887	482166	468832	459666	446332	437166	464250	441750	466	136500	5000	327960	500	1	9324548	40795	35.17	3.77	12	0.29	12438.00	115933.00	549000	20250206	-20.31	164100	20240219	166.61	549000	-20.31	20250206	389000	12.47	20250102	549000	-20.31	20250206	183600	138.29	20240228	0.83	N	298040	5000	466 억	1384337	N	N	94	N	N
9	20250228	091209	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	446500	-9000	5	-1.98	3166785000	7084	12.19	445000	451000	443500	592000	319000	455500	447022.69	14.85	0	1391	482166	468832	459666	446332	437166	464250	441750	466	136500	5000	327960	500	1	9324548	41634	35.90	3.85	12	0.08	12438.00	115933.00	549000	20250206	-18.67	164100	20240219	172.09	549000	-18.67	20250206	389000	14.78	20250102	549000	-18.67	20250206	183600	143.19	20240228	0.83	N	298040	5000	466 억	1384337	N	N	94	N	N
10	20250227	161155	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	455500	-3500	5	-0.76	26598936000	57765	82.42	465000	473000	450500	596000	321500	459000	460474.65	14.91	0	-13176	485333	472166	461833	448666	438333	478750	455250	466	137000	5000	330480	500	1	9324548	42473	36.62	3.93	12	0.62	12438.00	115933.00	549000	20250206	-17.03	164100	20240219	177.57	549000	-17.03	20250206	389000	17.10	20250102	549000	-17.03	20250206	183600	148.09	20240228	0.85	N	298040	5000	466 억	1390719	N	N	94	N	N
11	20250227	151156	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	454000	-5000	5	-1.09	25434329000	55205	78.76	465000	473000	450500	596000	321500	459000	460725.50	14.91	0	-13417	485333	472166	461833	448666	438333	478750	455250	466	137000	5000	330480	500	1	9324548	42333	36.50	3.92	12	0.59	12438.00	115933.00	549000	20250206	-17.30	164100	20240219	176.66	549000	-17.30	20250206	389000	16.71	20250102	549000	-17.30	20250206	183600	147.28	20240228	0.85	N	298040	5000	466 억	1390719	N	N	52	N	N
12	20250227	141158	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	454500	-4500	5	-0.98	22957675000	49755	70.99	465000	473000	450500	596000	321500	459000	461415.06	14.91	0	-11774	485333	472166	461833	448666	438333	478750	455250	466	137000	5000	330480	500	1	9324548	42380	36.54	3.92	12	0.53	12438.00	115933.00	549000	20250206	-17.21	164100	20240219	176.97	549000	-17.21	20250206	389000	16.84	20250102	549000	-17.21	20250206	183600	147.55	20240228	0.85	N	298040	5000	466 억	1390719	N	N	52	N	N
13	20250227	131156	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	452000	-7000	5	-1.53	19943170500	43105	61.50	465000	473000	451500	596000	321500	459000	462666.01	14.91	0	-11546	485333	472166	461833	448666	438333	478750	455250	466	137000	5000	330480	500	1	9324548	42147	36.34	3.90	12	0.46	12438.00	115933.00	549000	20250206	-17.67	164100	20240219	175.44	549000	-17.67	20250206	389000	16.20	20250102	549000	-17.67	20250206	183600	146.19	20240228	0.85	N	298040	5000	466 억	1390719	N	N	52	N	N
14	20250227	121152	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	455000	-4000	5	-0.87	17638998000	38031	54.26	465000	473000	455000	596000	321500	459000	463807.43	14.91	0	-10189	485333	472166	461833	448666	438333	478750	455250	466	137000	5000	330480	500	1	9324548	42427	36.58	3.92	12	0.41	12438.00	115933.00	549000	20250206	-17.12	164100	20240219	177.27	549000	-17.12	20250206	389000	16.97	20250102	549000	-17.12	20250206	183600	147.82	20240228	0.85	N	298040	5000	466 억	1390719	N	N	52	N	N
15	20250227	111202	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	456500	-2500	5	-0.54	15572862000	33501	47.80	465000	473000	456000	596000	321500	459000	464849.95	14.91	0	-8307	485333	472166	461833	448666	438333	478750	455250	466	137000	5000	330480	500	1	9324548	42567	36.70	3.94	12	0.36	12438.00	115933.00	549000	20250206	-16.85	164100	20240219	178.18	549000	-16.85	20250206	389000	17.35	20250102	549000	-16.85	20250206	183600	148.64	20240228	0.85	N	298040	5000	466 억	1390719	N	N	52	N	N
16	20250227	101232	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	462000	3000	2	0.65	12366691000	26520	37.84	465000	473000	459000	596000	321500	459000	466319.24	14.91	0	-6087	485333	472166	461833	448666	438333	478750	455250	466	137000	5000	330480	500	1	9324548	43079	37.14	3.99	12	0.28	12438.00	115933.00	549000	20250206	-15.85	164100	20240219	181.54	549000	-15.85	20250206	389000	18.77	20250102	549000	-15.85	20250206	183600	151.63	20240228	0.85	N	298040	5000	466 억	1390719	N	N	52	N	N
17	20250227	091247	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	470000	11000	2	2.40	5452073500	11648	16.62	465000	473000	464000	596000	321500	459000	468079.63	14.91	0	-1552	485333	472166	461833	448666	438333	478750	455250	466	137000	5000	330480	500	1	9324548	43825	37.79	4.05	12	0.12	12438.00	115933.00	549000	20250206	-14.39	164100	20240219	186.41	549000	-14.39	20250206	389000	20.82	20250102	549000	-14.39	20250206	183600	155.99	20240228	0.85	N	298040	5000	466 억	1390719	N	N	52	N	N
18	20250226	161155	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	459000	3500	2	0.77	32350265000	69712	130.50	455500	475000	451500	592000	319000	455500	464065.64	14.94	0	-6512	467833	461666	453333	447166	438833	464750	450250	466	136500	5000	327960	500	1	9324548	42800	36.90	3.96	12	0.75	12438.00	115933.00	549000	20250206	-16.39	161100	20240215	184.92	549000	-16.39	20250206	389000	17.99	20250102	549000	-16.39	20250206	183200	150.55	20240226	0.81	N	298040	5000	466 억	1393175	N	N	52	N	N
19	20250226	151201	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	459500	4000	2	0.88	31442692000	67735	126.79	455500	475000	451500	592000	319000	455500	464201.94	14.94	0	-6145	467833	461666	453333	447166	438833	464750	450250	466	136500	5000	327960	500	1	9324548	42846	36.94	3.96	12	0.73	12438.00	115933.00	549000	20250206	-16.30	161100	20240215	185.23	549000	-16.30	20250206	389000	18.12	20250102	549000	-16.30	20250206	183200	150.82	20240226	0.81	N	298040	5000	466 억	1393175	N	N	38	N	N
20	20250226	141158	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	458000	2500	2	0.55	28908368500	62227	116.48	455500	475000	451500	592000	319000	455500	464563.54	14.94	0	-5975	467833	461666	453333	447166	438833	464750	450250	466	136500	5000	327960	500	1	9324548	42706	36.82	3.95	12	0.67	12438.00	115933.00	549000	20250206	-16.58	161100	20240215	184.30	549000	-16.58	20250206	389000	17.74	20250102	549000	-16.58	20250206	183200	150.00	20240226	0.81	N	298040	5000	466 억	1393175	N	N	38	N	N
21	20250226	131156	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	458500	3000	2	0.66	26446367500	56855	106.43	455500	475000	451500	592000	319000	455500	465155.16	14.94	0	-5161	467833	461666	453333	447166	438833	464750	450250	466	136500	5000	327960	500	1	9324548	42753	36.86	3.95	12	0.61	12438.00	115933.00	549000	20250206	-16.48	161100	20240215	184.61	549000	-16.48	20250206	389000	17.87	20250102	549000	-16.48	20250206	183200	150.27	20240226	0.81	N	298040	5000	466 억	1393175	N	N	38	N	N
22	20250226	121156	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	460500	5000	2	1.10	23878533500	51264	95.96	455500	475000	451500	592000	319000	455500	465795.97	14.94	0	-2911	467833	461666	453333	447166	438833	464750	450250	466	136500	5000	327960	500	1	9324548	42940	37.02	3.97	12	0.55	12438.00	115933.00	549000	20250206	-16.12	161100	20240215	185.85	549000	-16.12	20250206	389000	18.38	20250102	549000	-16.12	20250206	183200	151.36	20240226	0.81	N	298040	5000	466 억	1393175	N	N	38	N	N
23	20250226	111154	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	469000	13500	2	2.96	20684873500	44379	83.07	455500	475000	451500	592000	319000	455500	466096.70	14.94	0	-915	467833	461666	453333	447166	438833	464750	450250	466	136500	5000	327960	500	1	9324548	43732	37.71	4.05	12	0.48	12438.00	115933.00	549000	20250206	-14.57	161100	20240215	191.12	549000	-14.57	20250206	389000	20.57	20250102	549000	-14.57	20250206	183200	156.00	20240226	0.81	N	298040	5000	466 억	1393175	N	N	38	N	N
24	20250226	101152	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	470000	14500	2	3.18	12571342500	27140	50.80	455500	473000	451500	592000	319000	455500	463204.33	14.94	0	-541	467833	461666	453333	447166	438833	464750	450250	466	136500	5000	327960	500	1	9324548	43825	37.79	4.05	12	0.29	12438.00	115933.00	549000	20250206	-14.39	161100	20240215	191.74	549000	-14.39	20250206	389000	20.82	20250102	549000	-14.39	20250206	183200	156.55	20240226	0.81	N	298040	5000	466 억	1393175	N	N	38	N	N
25	20250226	091203	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	455000	-500	5	-0.11	1866895500	4090	7.66	455500	461000	453500	592000	319000	455500	456454.37	14.94	0	-1006	467833	461666	453333	447166	438833	464750	450250	466	136500	5000	327960	500	1	9324548	42427	36.58	3.92	12	0.04	12438.00	115933.00	549000	20250206	-17.12	161100	20240215	182.43	549000	-17.12	20250206	389000	16.97	20250102	549000	-17.12	20250206	183200	148.36	20240226	0.81	N	298040	5000	466 억	1393175	N	N	38	N	N
26	20250225	161146	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	455500	-3000	5	-0.65	24002066500	52897	53.00	446500	459500	445000	596000	321000	458500	453745.02	14.98	0	-316	477500	468000	459000	449500	440500	463500	445000	466	137500	5000	330120	500	1	9324548	42473	36.62	3.93	12	0.57	12438.00	115933.00	549000	20250206	-17.03	159600	20240214	185.40	549000	-17.03	20250206	389000	17.10	20250102	549000	-17.03	20250206	183200	148.64	20240226	0.83	N	298040	5000	466 억	1397035	N	N	38	N	N
27	20250225	151146	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	455000	-3500	5	-0.76	22343883000	49261	49.36	446500	459500	445000	596000	321000	458500	453581.30	14.98	0	-316	477500	468000	459000	449500	440500	463500	445000	466	137500	5000	330120	500	1	9324548	42427	36.58	3.92	12	0.53	12438.00	115933.00	549000	20250206	-17.12	159600	20240214	185.09	549000	-17.12	20250206	389000	16.97	20250102	549000	-17.12	20250206	183200	148.36	20240226	0.83	N	298040	5000	466 억	1397035	N	N	657	N	N
28	20250225	141144	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	456500	-2000	5	-0.44	18735650000	41354	41.44	446500	459500	445000	596000	321000	458500	453054.93	14.98	0	1666	477500	468000	459000	449500	440500	463500	445000	466	137500	5000	330120	500	1	9324548	42567	36.70	3.94	12	0.44	12438.00	115933.00	549000	20250206	-16.85	159600	20240214	186.03	549000	-16.85	20250206	389000	17.35	20250102	549000	-16.85	20250206	183200	149.18	20240226	0.83	N	298040	5000	466 억	1397035	N	N	657	N	N
29	20250225	131151	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	448000	-10500	5	-2.29	14630705500	32345	32.41	446500	459500	445000	596000	321000	458500	452332.26	14.98	0	1377	477500	468000	459000	449500	440500	463500	445000	466	137500	5000	330120	500	1	9324548	41774	36.02	3.86	12	0.35	12438.00	115933.00	549000	20250206	-18.40	159600	20240214	180.70	549000	-18.40	20250206	389000	15.17	20250102	549000	-18.40	20250206	183200	144.54	20240226	0.83	N	298040	5000	466 억	1397035	N	N	657	N	N
30	20250225	121147	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	454000	-4500	5	-0.98	11793439000	26059	26.11	446500	459500	445000	596000	321000	458500	452566.15	14.98	0	1335	477500	468000	459000	449500	440500	463500	445000	466	137500	5000	330120	500	1	9324548	42333	36.50	3.92	12	0.28	12438.00	115933.00	549000	20250206	-17.30	159600	20240214	184.46	549000	-17.30	20250206	389000	16.71	20250102	549000	-17.30	20250206	183200	147.82	20240226	0.83	N	298040	5000	466 억	1397035	N	N	657	N	N
31	20250225	111146	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	454500	-4000	5	-0.87	10355872000	22891	22.94	446500	459500	445000	596000	321000	458500	452398.48	14.98	0	1179	477500	468000	459000	449500	440500	463500	445000	466	137500	5000	330120	500	1	9324548	42380	36.54	3.92	12	0.25	12438.00	115933.00	549000	20250206	-17.21	159600	20240214	184.77	549000	-17.21	20250206	389000	16.84	20250102	549000	-17.21	20250206	183200	148.09	20240226	0.83	N	298040	5000	466 억	1397035	N	N	657	N	N
32	20250225	101144	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	453000	-5500	5	-1.20	8033379500	17785	17.82	446500	459500	445000	596000	321000	458500	451692.95	14.98	0	173	477500	468000	459000	449500	440500	463500	445000	466	137500	5000	330120	500	1	9324548	42240	36.42	3.91	12	0.19	12438.00	115933.00	549000	20250206	-17.49	159600	20240214	183.83	549000	-17.49	20250206	389000	16.45	20250102	549000	-17.49	20250206	183200	147.27	20240226	0.83	N	298040	5000	466 억	1397035	N	N	657	N	N
33	20250225	091151	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	447500	-11000	5	-2.40	3039695500	6794	6.81	446500	452000	445000	596000	321000	458500	447403.92	14.98	0	1340	477500	468000	459000	449500	440500	463500	445000	466	137500	5000	330120	500	1	9324548	41727	35.98	3.86	12	0.07	12438.00	115933.00	549000	20250206	-18.49	159600	20240214	180.39	549000	-18.49	20250206	389000	15.04	20250102	549000	-18.49	20250206	183200	144.27	20240226	0.83	N	298040	5000	466 억	1397035	N	N	657	N	N
34	20250224	161136	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	458500	-22500	5	-4.68	45333440500	99371	203.69	468500	468500	450000	625000	337000	481000	456195.04	14.92	0	5665	499666	490332	481166	471832	462666	495000	476500	466	144000	5000	346320	500	1	9324548	42753	36.86	3.95	12	1.07	12438.00	115933.00	549000	20250206	-16.48	159600	20240214	187.28	549000	-16.48	20250206	389000	17.87	20250102	549000	-16.48	20250206	183200	150.27	20240226	0.86	N	298040	5000	466 억	1391638	N	N	657	N	N
35	20250224	151137	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	457500	-23500	5	-4.89	43387032000	95121	194.98	468500	468500	450000	625000	337000	481000	456120.72	14.92	0	4437	499666	490332	481166	471832	462666	495000	476500	466	144000	5000	346320	500	1	9324548	42660	36.78	3.95	12	1.02	12438.00	115933.00	549000	20250206	-16.67	159600	20240214	186.65	549000	-16.67	20250206	389000	17.61	20250102	549000	-16.67	20250206	183200	149.73	20240226	0.86	N	298040	5000	466 억	1391638	N	N	209	N	N
36	20250224	141134	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	456000	-25000	5	-5.20	40216393500	88178	180.74	468500	468500	450000	625000	337000	481000	456077.70	14.92	0	1898	499666	490332	481166	471832	462666	495000	476500	466	144000	5000	346320	500	1	9324548	42520	36.66	3.93	12	0.95	12438.00	115933.00	549000	20250206	-16.94	159600	20240214	185.71	549000	-16.94	20250206	389000	17.22	20250102	549000	-16.94	20250206	183200	148.91	20240226	0.86	N	298040	5000	466 억	1391638	N	N	209	N	N
37	20250224	131137	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	457000	-24000	5	-4.99	34724243500	76170	156.13	468500	468500	450000	625000	337000	481000	455873.27	14.92	0	-99	499666	490332	481166	471832	462666	495000	476500	466	144000	5000	346320	500	1	9324548	42613	36.74	3.94	12	0.82	12438.00	115933.00	549000	20250206	-16.76	159600	20240214	186.34	549000	-16.76	20250206	389000	17.48	20250102	549000	-16.76	20250206	183200	149.45	20240226	0.86	N	298040	5000	466 억	1391638	N	N	209	N	N
38	20250224	121134	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	456500	-24500	5	-5.09	31807149000	69785	143.04	468500	468500	450000	625000	337000	481000	455782.34	14.92	0	-2091	499666	490332	481166	471832	462666	495000	476500	466	144000	5000	346320	500	1	9324548	42567	36.70	3.94	12	0.75	12438.00	115933.00	549000	20250206	-16.85	159600	20240214	186.03	549000	-16.85	20250206	389000	17.35	20250102	549000	-16.85	20250206	183200	149.18	20240226	0.86	N	298040	5000	466 억	1391638	N	N	209	N	N
39	20250224	111131	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	457500	-23500	5	-4.89	27581425500	60534	124.08	468500	468500	450000	625000	337000	481000	455628.98	14.92	0	-2829	499666	490332	481166	471832	462666	495000	476500	466	144000	5000	346320	500	1	9324548	42660	36.78	3.95	12	0.65	12438.00	115933.00	549000	20250206	-16.67	159600	20240214	186.65	549000	-16.67	20250206	389000	17.61	20250102	549000	-16.67	20250206	183200	149.73	20240226	0.86	N	298040	5000	466 억	1391638	N	N	209	N	N
40	20250224	101130	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	452000	-29000	5	-6.03	20898757000	45762	93.80	468500	468500	450000	625000	337000	481000	456675.67	14.92	0	-5807	499666	490332	481166	471832	462666	495000	476500	466	144000	5000	346320	500	1	9324548	42147	36.34	3.90	12	0.49	12438.00	115933.00	549000	20250206	-17.67	159600	20240214	183.21	549000	-17.67	20250206	389000	16.20	20250102	549000	-17.67	20250206	183200	146.72	20240226	0.86	N	298040	5000	466 억	1391638	N	N	209	N	N
41	20250224	091138	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	455000	-26000	5	-5.41	7123627000	15463	31.70	468500	468500	454000	625000	337000	481000	460668.82	14.92	0	-845	499666	490332	481166	471832	462666	495000	476500	466	144000	5000	346320	500	1	9324548	42427	36.58	3.92	12	0.17	12438.00	115933.00	549000	20250206	-17.12	159600	20240214	185.09	549000	-17.12	20250206	389000	16.97	20250102	549000	-17.12	20250206	183200	148.36	20240226	0.86	N	298040	5000	466 억	1391638	N	N	209	N	N
42	20250221	161127	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	481000	500	2	0.10	23414350000	48595	52.45	479000	490500	472000	624000	336500	480500	481829.94	14.84	0	5081	515500	498000	483500	466000	451500	490750	458750	466	143500	5000	345960	500	1	9324548	44851	38.67	4.15	12	0.52	12438.00	115933.00	549000	20250206	-12.39	158500	20240208	203.47	549000	-12.39	20250206	389000	23.65	20250102	549000	-12.39	20250206	179800	167.52	20240222	0.87	N	298040	5000	466 억	1384212	N	N	209	N	N
43	20250221	151132	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	481500	1000	2	0.21	22139356500	45945	49.59	479000	490500	472000	624000	336500	480500	481867.72	14.84	0	4741	515500	498000	483500	466000	451500	490750	458750	466	143500	5000	345960	500	1	9324548	44898	38.71	4.15	12	0.49	12438.00	115933.00	549000	20250206	-12.30	158500	20240208	203.79	549000	-12.30	20250206	389000	23.78	20250102	549000	-12.30	20250206	179800	167.80	20240222	0.87	N	298040	5000	466 억	1384212	N	N	2668	N	N
44	20250221	141133	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	482000	1500	2	0.31	20077969000	41671	44.97	479000	490500	472000	624000	336500	480500	481822.45	14.84	0	4321	515500	498000	483500	466000	451500	490750	458750	466	143500	5000	345960	500	1	9324548	44944	38.75	4.16	12	0.45	12438.00	115933.00	549000	20250206	-12.20	158500	20240208	204.10	549000	-12.20	20250206	389000	23.91	20250102	549000	-12.20	20250206	179800	168.08	20240222	0.87	N	298040	5000	466 억	1384212	N	N	2668	N	N
45	20250221	131131	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	481000	500	2	0.10	18320561500	38024	41.04	479000	490500	472000	624000	336500	480500	481817.16	14.84	0	3121	515500	498000	483500	466000	451500	490750	458750	466	143500	5000	345960	500	1	9324548	44851	38.67	4.15	12	0.41	12438.00	115933.00	549000	20250206	-12.39	158500	20240208	203.47	549000	-12.39	20250206	389000	23.65	20250102	549000	-12.39	20250206	179800	167.52	20240222	0.87	N	298040	5000	466 억	1384212	N	N	2668	N	N
46	20250221	121132	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	484000	3500	2	0.73	15390339000	31938	34.47	479000	490500	472000	624000	336500	480500	481883.52	14.84	0	462	515500	498000	483500	466000	451500	490750	458750	466	143500	5000	345960	500	1	9324548	45131	38.91	4.17	12	0.34	12438.00	115933.00	549000	20250206	-11.84	158500	20240208	205.36	549000	-11.84	20250206	389000	24.42	20250102	549000	-11.84	20250206	179800	169.19	20240222	0.87	N	298040	5000	466 억	1384212	N	N	2668	N	N
47	20250221	111127	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	485500	5000	2	1.04	13149348000	27305	29.47	479000	490500	472000	624000	336500	480500	481574.51	14.84	0	989	515500	498000	483500	466000	451500	490750	458750	466	143500	5000	345960	500	1	9324548	45271	39.03	4.19	12	0.29	12438.00	115933.00	549000	20250206	-11.57	158500	20240208	206.31	549000	-11.57	20250206	389000	24.81	20250102	549000	-11.57	20250206	179800	170.02	20240222	0.87	N	298040	5000	466 억	1384212	N	N	2668	N	N
48	20250221	101130	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	484500	4000	2	0.83	8178823000	17106	18.46	479000	486000	472000	624000	336500	480500	478120.28	14.84	0	1486	515500	498000	483500	466000	451500	490750	458750	466	143500	5000	345960	500	1	9324548	45177	38.95	4.18	12	0.18	12438.00	115933.00	549000	20250206	-11.75	158500	20240208	205.68	549000	-11.75	20250206	389000	24.55	20250102	549000	-11.75	20250206	179800	169.47	20240222	0.87	N	298040	5000	466 억	1384212	N	N	2668	N	N
49	20250221	091132	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	475500	-5000	5	-1.04	1983081000	4147	4.48	479000	485000	474500	624000	336500	480500	478173.53	14.84	0	165	515500	498000	483500	466000	451500	490750	458750	466	143500	5000	345960	500	1	9324548	44338	38.23	4.10	12	0.04	12438.00	115933.00	549000	20250206	-13.39	158500	20240208	200.00	549000	-13.39	20250206	389000	22.24	20250102	549000	-13.39	20250206	179800	164.46	20240222	0.87	N	298040	5000	466 억	1384212	N	N	2668	N	N
50	20250220	161121	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	480500	-17000	5	-3.42	44350305500	92311	107.89	496500	501000	469000	646000	348500	497500	480444.32	14.69	0	7252	530500	514000	504500	488000	478500	509250	483250	466	148500	5000	358200	500	1	9324548	44804	38.63	4.14	12	0.99	12438.00	115933.00	549000	20250206	-12.48	158500	20240207	203.15	549000	-12.48	20250206	389000	23.52	20250102	549000	-12.48	20250206	166800	188.07	20240220	0.81	N	298040	5000	466 억	1369871	N	N	2668	N	N
51	20250220	151127	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	480500	-17000	5	-3.42	42153430000	87735	102.54	496500	501000	469000	646000	348500	497500	480463.10	14.69	0	5861	530500	514000	504500	488000	478500	509250	483250	466	148500	5000	358200	500	1	9324548	44804	38.63	4.14	12	0.94	12438.00	115933.00	549000	20250206	-12.48	158500	20240207	203.15	549000	-12.48	20250206	389000	23.52	20250102	549000	-12.48	20250206	166800	188.07	20240220	0.81	N	298040	5000	466 억	1369871	N	N	3130	N	N
52	20250220	141127	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	483500	-14000	5	-2.81	38055274000	79244	92.61	496500	501000	469000	646000	348500	497500	480229.09	14.69	0	5621	530500	514000	504500	488000	478500	509250	483250	466	148500	5000	358200	500	1	9324548	45084	38.87	4.17	12	0.85	12438.00	115933.00	549000	20250206	-11.93	158500	20240207	205.05	549000	-11.93	20250206	389000	24.29	20250102	549000	-11.93	20250206	166800	189.87	20240220	0.81	N	298040	5000	466 억	1369871	N	N	3130	N	N
53	20250220	131123	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	480500	-17000	5	-3.42	33323391000	69391	81.10	496500	501000	469000	646000	348500	497500	480226.41	14.69	0	1953	530500	514000	504500	488000	478500	509250	483250	466	148500	5000	358200	500	1	9324548	44804	38.63	4.14	12	0.74	12438.00	115933.00	549000	20250206	-12.48	158500	20240207	203.15	549000	-12.48	20250206	389000	23.52	20250102	549000	-12.48	20250206	166800	188.07	20240220	0.81	N	298040	5000	466 억	1369871	N	N	3130	N	N
54	20250220	121125	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	475500	-22000	5	-4.42	29133648500	60588	70.81	496500	501000	469000	646000	348500	497500	480848.49	14.69	0	203	530500	514000	504500	488000	478500	509250	483250	466	148500	5000	358200	500	1	9324548	44338	38.23	4.10	12	0.65	12438.00	115933.00	549000	20250206	-13.39	158500	20240207	200.00	549000	-13.39	20250206	389000	22.24	20250102	549000	-13.39	20250206	166800	185.07	20240220	0.81	N	298040	5000	466 억	1369871	N	N	3130	N	N
55	20250220	111125	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	473500	-24000	5	-4.82	21090751500	43566	50.92	496500	501000	470500	646000	348500	497500	484110.35	14.69	0	80	530500	514000	504500	488000	478500	509250	483250	466	148500	5000	358200	500	1	9324548	44152	38.07	4.08	12	0.47	12438.00	115933.00	549000	20250206	-13.75	158500	20240207	198.74	549000	-13.75	20250206	389000	21.72	20250102	549000	-13.75	20250206	166800	183.87	20240220	0.81	N	298040	5000	466 억	1369871	N	N	3130	N	N
56	20250220	101125	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	484500	-13000	5	-2.61	11049470500	22586	26.40	496500	501000	480500	646000	348500	497500	489217.68	14.69	0	1276	530500	514000	504500	488000	478500	509250	483250	466	148500	5000	358200	500	1	9324548	45177	38.95	4.18	12	0.24	12438.00	115933.00	549000	20250206	-11.75	158500	20240207	205.68	549000	-11.75	20250206	389000	24.55	20250102	549000	-11.75	20250206	166800	190.47	20240220	0.81	N	298040	5000	466 억	1369871	N	N	3130	N	N
57	20250220	091129	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	496500	-1000	5	-0.20	2081248000	4188	4.89	496500	501000	493500	646000	348500	497500	496955.11	14.69	0	29	530500	514000	504500	488000	478500	509250	483250	466	148500	5000	358200	500	1	9324548	46296	39.92	4.28	12	0.04	12438.00	115933.00	549000	20250206	-9.56	158500	20240207	213.25	549000	-9.56	20250206	389000	27.63	20250102	549000	-9.56	20250206	166800	197.66	20240220	0.81	N	298040	5000	466 억	1369871	N	N	3130	N	N
58	20250219	161120	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	497500	-8500	5	-1.68	42902715500	85238	68.75	513000	521000	495000	657000	355000	506000	503330.90	14.71	0	-14602	532666	519332	499666	486332	466666	526000	493000	466	151000	5000	364320	500	1	9324548	46390	40.00	4.29	12	0.91	12438.00	115933.00	549000	20250206	-9.38	156100	20240206	218.71	549000	-9.38	20250206	389000	27.89	20250102	549000	-9.38	20250206	164100	203.17	20240219	0.89	N	298040	5000	466 억	1371337	N	N	3130	N	N
59	20250219	151124	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	497000	-9000	5	-1.78	41647364500	82716	66.71	513000	521000	495000	657000	355000	506000	503498.29	14.71	0	-14222	532666	519332	499666	486332	466666	526000	493000	466	151000	5000	364320	500	1	9324548	46343	39.96	4.29	12	0.89	12438.00	115933.00	549000	20250206	-9.47	156100	20240206	218.39	549000	-9.47	20250206	389000	27.76	20250102	549000	-9.47	20250206	164100	202.86	20240219	0.89	N	298040	5000	466 억	1371337	N	N	2829	N	N
60	20250219	141119	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	499000	-7000	5	-1.38	36477420500	72335	58.34	513000	521000	495000	657000	355000	506000	504284.52	14.71	0	-12704	532666	519332	499666	486332	466666	526000	493000	466	151000	5000	364320	500	1	9324548	46529	40.12	4.30	12	0.78	12438.00	115933.00	549000	20250206	-9.11	156100	20240206	219.67	549000	-9.11	20250206	389000	28.28	20250102	549000	-9.11	20250206	164100	204.08	20240219	0.89	N	298040	5000	466 억	1371337	N	N	2829	N	N
61	20250219	131120	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	503000	-3000	5	-0.59	29920798000	59173	47.73	513000	521000	497000	657000	355000	506000	505649.50	14.71	0	-9452	532666	519332	499666	486332	466666	526000	493000	466	151000	5000	364320	1000	1	9324548	46902	40.44	4.34	12	0.63	12438.00	115933.00	549000	20250206	-8.38	156100	20240206	222.23	549000	-8.38	20250206	389000	29.31	20250102	549000	-8.38	20250206	164100	206.52	20240219	0.89	N	298040	5000	466 억	1371337	N	N	2829	N	N
62	20250219	121120	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	501000	-5000	5	-0.99	26412911500	52159	42.07	513000	521000	497000	657000	355000	506000	506392.21	14.71	0	-10705	532666	519332	499666	486332	466666	526000	493000	466	151000	5000	364320	1000	1	9324548	46716	40.28	4.32	12	0.56	12438.00	115933.00	549000	20250206	-8.74	156100	20240206	220.95	549000	-8.74	20250206	389000	28.79	20250102	549000	-8.74	20250206	164100	205.30	20240219	0.89	N	298040	5000	466 억	1371337	N	N	2829	N	N
63	20250219	111121	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	499000	-7000	5	-1.38	23239518000	45802	36.94	513000	521000	497000	657000	355000	506000	507390.90	14.71	0	-10777	532666	519332	499666	486332	466666	526000	493000	466	151000	5000	364320	500	1	9324548	46529	40.12	4.30	12	0.49	12438.00	115933.00	549000	20250206	-9.11	156100	20240206	219.67	549000	-9.11	20250206	389000	28.28	20250102	549000	-9.11	20250206	164100	204.08	20240219	0.89	N	298040	5000	466 억	1371337	N	N	2829	N	N
64	20250219	101121	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	508000	2000	2	0.40	16406891000	32147	25.93	513000	521000	504000	657000	355000	506000	510370.83	14.71	0	-7627	532666	519332	499666	486332	466666	526000	493000	466	151000	5000	364320	1000	1	9324548	47369	40.84	4.38	12	0.34	12438.00	115933.00	549000	20250206	-7.47	156100	20240206	225.43	549000	-7.47	20250206	389000	30.59	20250102	549000	-7.47	20250206	164100	209.57	20240219	0.89	N	298040	5000	466 억	1371337	N	N	2829	N	N
65	20250219	091123	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	509000	3000	2	0.59	7037265000	13682	11.04	513000	521000	508000	657000	355000	506000	514344.76	14.71	0	-2650	532666	519332	499666	486332	466666	526000	493000	466	151000	5000	364320	1000	1	9324548	47462	40.92	4.39	12	0.15	12438.00	115933.00	549000	20250206	-7.29	156100	20240206	226.07	549000	-7.29	20250206	389000	30.85	20250102	549000	-7.29	20250206	164100	210.18	20240219	0.89	N	298040	5000	466 억	1371337	N	N	2829	N	N
66	20250218	161116	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	506000	22000	2	4.55	61835710000	123690	115.70	490000	513000	480000	629000	339000	484000	499921.07	14.55	0	14997	516000	500000	483000	467000	450000	491500	458500	466	145000	5000	348480	1000	1	9324548	47182	40.68	4.36	12	1.33	12438.00	115933.00	549000	20250206	-7.83	156100	20240206	224.15	549000	-7.83	20250206	389000	30.08	20250102	549000	-7.83	20250206	164100	208.35	20240219	0.93	N	298040	5000	466 억	1356534	N	N	2829	N	N
67	20250218	151118	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	505000	21000	2	4.34	60099730000	120258	112.49	490000	513000	480000	629000	339000	484000	499756.87	14.55	0	13915	516000	500000	483000	467000	450000	491500	458500	466	145000	5000	348480	1000	1	9324548	47089	40.60	4.36	12	1.29	12438.00	115933.00	549000	20250206	-8.01	156100	20240206	223.51	549000	-8.01	20250206	389000	29.82	20250102	549000	-8.01	20250206	164100	207.74	20240219	0.93	N	298040	5000	466 억	1356534	N	N	170	N	N
68	20250218	141120	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	507000	23000	2	4.75	50210486000	100804	94.29	490000	510000	480000	629000	339000	484000	498100.41	14.55	0	9253	516000	500000	483000	467000	450000	491500	458500	466	145000	5000	348480	1000	1	9324548	47275	40.76	4.37	12	1.08	12438.00	115933.00	549000	20250206	-7.65	156100	20240206	224.79	549000	-7.65	20250206	389000	30.33	20250102	549000	-7.65	20250206	164100	208.96	20240219	0.93	N	298040	5000	466 억	1356534	N	N	170	N	N
69	20250218	131117	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	504000	20000	2	4.13	41815720000	84199	78.76	490000	510000	480000	629000	339000	484000	496629.95	14.55	0	3179	516000	500000	483000	467000	450000	491500	458500	466	145000	5000	348480	1000	1	9324548	46996	40.52	4.35	12	0.90	12438.00	115933.00	549000	20250206	-8.20	156100	20240206	222.87	549000	-8.20	20250206	389000	29.56	20250102	549000	-8.20	20250206	164100	207.13	20240219	0.93	N	298040	5000	466 억	1356534	N	N	170	N	N
70	20250218	121119	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	496000	12000	2	2.48	28663023500	58118	54.37	490000	501000	480000	629000	339000	484000	493187.00	14.55	0	-3266	516000	500000	483000	467000	450000	491500	458500	466	145000	5000	348480	500	1	9324548	46250	39.88	4.28	12	0.62	12438.00	115933.00	549000	20250206	-9.65	156100	20240206	217.75	549000	-9.65	20250206	389000	27.51	20250102	549000	-9.65	20250206	164100	202.25	20240219	0.93	N	298040	5000	466 억	1356534	N	N	170	N	N
71	20250218	111116	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	492000	8000	2	1.65	24181608000	49045	45.88	490000	501000	480000	629000	339000	484000	493049.77	14.55	0	-3474	516000	500000	483000	467000	450000	491500	458500	466	145000	5000	348480	500	1	9324548	45877	39.56	4.24	12	0.53	12438.00	115933.00	549000	20250206	-10.38	156100	20240206	215.18	549000	-10.38	20250206	389000	26.48	20250102	549000	-10.38	20250206	164100	199.82	20240219	0.93	N	298040	5000	466 억	1356534	N	N	170	N	N
72	20250218	101116	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	494000	10000	2	2.07	19631058500	39804	37.23	490000	501000	480000	629000	339000	484000	493193.57	14.55	0	-2879	516000	500000	483000	467000	450000	491500	458500	466	145000	5000	348480	500	1	9324548	46063	39.72	4.26	12	0.43	12438.00	115933.00	549000	20250206	-10.02	156100	20240206	216.46	549000	-10.02	20250206	389000	26.99	20250102	549000	-10.02	20250206	164100	201.04	20240219	0.93	N	298040	5000	466 억	1356534	N	N	170	N	N
73	20250218	091120	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	487000	3000	2	0.62	3500394500	7152	6.69	490000	494500	486000	629000	339000	484000	489430.28	14.55	0	-189	516000	500000	483000	467000	450000	491500	458500	466	145000	5000	348480	500	1	9324548	45411	39.15	4.20	12	0.08	12438.00	115933.00	549000	20250206	-11.29	156100	20240206	211.98	549000	-11.29	20250206	389000	25.19	20250102	549000	-11.29	20250206	164100	196.77	20240219	0.93	N	298040	5000	466 억	1356534	N	N	170	N	N
74	20250217	161116	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	484000	-4000	5	-0.82	50572120500	106354	118.94	488000	499000	466000	634000	342000	488000	475501.56	14.46	0	7043	513666	500832	488166	475332	462666	494500	469000	466	146000	5000	351360	500	1	9324548	45131	38.91	4.17	12	1.14	12438.00	115933.00	549000	20250206	-11.84	156100	20240206	210.06	549000	-11.84	20250206	389000	24.42	20250102	549000	-11.84	20250206	164100	194.94	20240219	0.89	N	298040	5000	466 억	1348770	N	N	170	N	N
75	20250217	151114	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	484500	-3500	5	-0.72	48487620500	102049	114.12	488000	499000	466000	634000	342000	488000	475138.94	14.46	0	7175	513666	500832	488166	475332	462666	494500	469000	466	146000	5000	351360	500	1	9324548	45177	38.95	4.18	12	1.09	12438.00	115933.00	549000	20250206	-11.75	156100	20240206	210.38	549000	-11.75	20250206	389000	24.55	20250102	549000	-11.75	20250206	164100	195.25	20240219	0.89	N	298040	5000	466 억	1348770	N	N	229	N	N
76	20250217	141113	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	479500	-8500	5	-1.74	41251973500	87050	97.35	488000	499000	466000	634000	342000	488000	473886.16	14.46	0	5384	513666	500832	488166	475332	462666	494500	469000	466	146000	5000	351360	500	1	9324548	44711	38.55	4.14	12	0.93	12438.00	115933.00	549000	20250206	-12.66	156100	20240206	207.17	549000	-12.66	20250206	389000	23.26	20250102	549000	-12.66	20250206	164100	192.20	20240219	0.89	N	298040	5000	466 억	1348770	N	N	229	N	N
77	20250217	131118	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	474000	-14000	5	-2.87	36538896000	77175	86.31	488000	499000	466000	634000	342000	488000	473452.63	14.46	0	3493	513666	500832	488166	475332	462666	494500	469000	466	146000	5000	351360	500	1	9324548	44198	38.11	4.09	12	0.83	12438.00	115933.00	549000	20250206	-13.66	156100	20240206	203.65	549000	-13.66	20250206	389000	21.85	20250102	549000	-13.66	20250206	164100	188.85	20240219	0.89	N	298040	5000	466 억	1348770	N	N	229	N	N
78	20250217	121118	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	473500	-14500	5	-2.97	32429273500	68494	76.60	488000	499000	466000	634000	342000	488000	473458.76	14.46	0	1182	513666	500832	488166	475332	462666	494500	469000	466	146000	5000	351360	500	1	9324548	44152	38.07	4.08	12	0.73	12438.00	115933.00	549000	20250206	-13.75	156100	20240206	203.33	549000	-13.75	20250206	389000	21.72	20250102	549000	-13.75	20250206	164100	188.54	20240219	0.89	N	298040	5000	466 억	1348770	N	N	229	N	N
79	20250217	111116	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	466000	-22000	5	-4.51	27884643500	58827	65.79	488000	499000	466000	634000	342000	488000	474007.88	14.46	0	-2608	513666	500832	488166	475332	462666	494500	469000	466	146000	5000	351360	500	1	9324548	43452	37.47	4.02	12	0.63	12438.00	115933.00	549000	20250206	-15.12	156100	20240206	198.53	549000	-15.12	20250206	389000	19.79	20250102	549000	-15.12	20250206	164100	183.97	20240219	0.89	N	298040	5000	466 억	1348770	N	N	229	N	N
80	20250217	101112	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	471500	-16500	5	-3.38	20675569500	43420	48.56	488000	499000	466000	634000	342000	488000	476172.63	14.46	0	-5935	513666	500832	488166	475332	462666	494500	469000	466	146000	5000	351360	500	1	9324548	43965	37.91	4.07	12	0.47	12438.00	115933.00	549000	20250206	-14.12	156100	20240206	202.05	549000	-14.12	20250206	389000	21.21	20250102	549000	-14.12	20250206	164100	187.32	20240219	0.89	N	298040	5000	466 억	1348770	N	N	229	N	N
81	20250217	091114	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	484500	-3500	5	-0.72	3427759000	6971	7.80	488000	499000	484000	634000	342000	488000	491723.91	14.46	0	-1582	513666	500832	488166	475332	462666	494500	469000	466	146000	5000	351360	500	1	9324548	45177	38.95	4.18	12	0.07	12438.00	115933.00	549000	20250206	-11.75	156100	20240206	210.38	549000	-11.75	20250206	389000	24.55	20250102	549000	-11.75	20250206	164100	195.25	20240219	0.89	N	298040	5000	466 억	1348770	N	N	229	N	N
82	20250214	161108	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	488000	-9000	5	-1.81	43516752500	89045	129.12	500000	501000	475500	646000	348000	497000	488698.11	14.50	0	3689	523666	510332	502666	489332	481666	506500	485500	466	149000	5000	357840	500	1	9324548	45504	39.23	4.21	12	0.95	12438.00	115933.00	549000	20250206	-11.11	156100	20240206	212.62	549000	-11.11	20250206	389000	25.45	20250102	549000	-11.11	20250206	159600	205.76	20240214	0.87	N	298040	5000	466 억	1352080	N	N	229	N	N
83	20250214	151107	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	489500	-7500	5	-1.51	42389154000	86737	125.77	500000	501000	475500	646000	348000	497000	488700.79	14.50	0	3195	523666	510332	502666	489332	481666	506500	485500	466	149000	5000	357840	500	1	9324548	45644	39.36	4.22	12	0.93	12438.00	115933.00	549000	20250206	-10.84	156100	20240206	213.58	549000	-10.84	20250206	389000	25.84	20250102	549000	-10.84	20250206	159600	206.70	20240214	0.87	N	298040	5000	466 억	1352080	N	N	1927	N	N
84	20250214	141108	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	486000	-11000	5	-2.21	37634275000	76999	111.65	500000	501000	475500	646000	348000	497000	488753.96	14.50	0	1013	523666	510332	502666	489332	481666	506500	485500	466	149000	5000	357840	500	1	9324548	45317	39.07	4.19	12	0.83	12438.00	115933.00	549000	20250206	-11.48	156100	20240206	211.34	549000	-11.48	20250206	389000	24.94	20250102	549000	-11.48	20250206	159600	204.51	20240214	0.87	N	298040	5000	466 억	1352080	N	N	1927	N	N
85	20250214	131111	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	489000	-8000	5	-1.61	34306539000	70169	101.75	500000	501000	475500	646000	348000	497000	488903.11	14.50	0	842	523666	510332	502666	489332	481666	506500	485500	466	149000	5000	357840	500	1	9324548	45597	39.32	4.22	12	0.75	12438.00	115933.00	549000	20250206	-10.93	156100	20240206	213.26	549000	-10.93	20250206	389000	25.71	20250102	549000	-10.93	20250206	159600	206.39	20240214	0.87	N	298040	5000	466 억	1352080	N	N	1927	N	N
86	20250214	121107	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	496000	-1000	5	-0.20	30332374500	62077	90.01	500000	501000	475500	646000	348000	497000	488613.39	14.50	0	1693	523666	510332	502666	489332	481666	506500	485500	466	149000	5000	357840	500	1	9324548	46250	39.88	4.28	12	0.67	12438.00	115933.00	549000	20250206	-9.65	156100	20240206	217.75	549000	-9.65	20250206	389000	27.51	20250102	549000	-9.65	20250206	159600	210.78	20240214	0.87	N	298040	5000	466 억	1352080	N	N	1927	N	N
87	20250214	111104	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	498500	1500	2	0.30	24603563500	50562	73.32	500000	500000	475500	646000	348000	497000	486584.15	14.50	0	3946	523666	510332	502666	489332	481666	506500	485500	466	149000	5000	357840	500	1	9324548	46483	40.08	4.30	12	0.54	12438.00	115933.00	549000	20250206	-9.20	156100	20240206	219.35	549000	-9.20	20250206	389000	28.15	20250102	549000	-9.20	20250206	159600	212.34	20240214	0.87	N	298040	5000	466 억	1352080	N	N	1927	N	N
88	20250214	101104	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	488000	-9000	5	-1.81	19030513000	39228	56.88	500000	500000	475500	646000	348000	497000	485099.66	14.50	0	1337	523666	510332	502666	489332	481666	506500	485500	466	149000	5000	357840	500	1	9324548	45504	39.23	4.21	12	0.42	12438.00	115933.00	549000	20250206	-11.11	156100	20240206	212.62	549000	-11.11	20250206	389000	25.45	20250102	549000	-11.11	20250206	159600	205.76	20240214	0.87	N	298040	5000	466 억	1352080	N	N	1927	N	N
89	20250214	091109	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	479000	-18000	5	-3.62	8649936500	17880	25.93	500000	500000	475500	646000	348000	497000	483713.30	14.50	0	-3566	523666	510332	502666	489332	481666	506500	485500	466	149000	5000	357840	500	1	9324548	44665	38.51	4.13	12	0.19	12438.00	115933.00	549000	20250206	-12.75	156100	20240206	206.85	549000	-12.75	20250206	389000	23.14	20250102	549000	-12.75	20250206	159600	200.13	20240214	0.87	N	298040	5000	466 억	1352080	N	N	1927	N	N
90	20250213	161059	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	497000	-5000	5	-1.00	34233522000	68413	87.70	505000	516000	495000	652000	352000	502000	500407.64	14.49	-224	-1248	527666	514832	502166	489332	476666	521250	495750	466	150000	5000	361440	500	1	9324548	46343	39.96	4.29	12	0.73	12438.00	115933.00	549000	20250206	-9.47	156100	20240206	218.39	549000	-9.47	20250206	389000	27.76	20250102	549000	-9.47	20250206	159600	211.40	20240214	0.85	N	298040	5000	466 억	1351379	N	N	1927	N	N
91	20250213	151059	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	496000	-6000	5	-1.20	31254140000	62418	80.02	505000	516000	495000	652000	352000	502000	500723.17	14.49	-224	-568	527666	514832	502166	489332	476666	521250	495750	466	150000	5000	361440	500	1	9324548	46250	39.88	4.28	12	0.67	12438.00	115933.00	549000	20250206	-9.65	156100	20240206	217.75	549000	-9.65	20250206	389000	27.51	20250102	549000	-9.65	20250206	159600	210.78	20240214	0.85	N	298040	5000	466 억	1351379	N	N	202	N	N
92	20250213	141056	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	496500	-5500	5	-1.10	26787884000	53441	68.51	505000	516000	495000	652000	352000	502000	501260.89	14.49	-224	-2695	527666	514832	502166	489332	476666	521250	495750	466	150000	5000	361440	500	1	9324548	46296	39.92	4.28	12	0.57	12438.00	115933.00	549000	20250206	-9.56	156100	20240206	218.07	549000	-9.56	20250206	389000	27.63	20250102	549000	-9.56	20250206	159600	211.09	20240214	0.85	N	298040	5000	466 억	1351379	N	N	202	N	N
93	20250213	131058	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	496000	-6000	5	-1.20	22921622000	45642	58.51	505000	516000	496000	652000	352000	502000	502204.60	14.49	-224	-2382	527666	514832	502166	489332	476666	521250	495750	466	150000	5000	361440	500	1	9324548	46250	39.88	4.28	12	0.49	12438.00	115933.00	549000	20250206	-9.65	156100	20240206	217.75	549000	-9.65	20250206	389000	27.51	20250102	549000	-9.65	20250206	159600	210.78	20240214	0.85	N	298040	5000	466 억	1351379	N	N	202	N	N
94	20250213	121056	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	497500	-4500	5	-0.90	19879602500	39518	50.66	505000	516000	496000	652000	352000	502000	503051.86	14.49	-224	-2825	527666	514832	502166	489332	476666	521250	495750	466	150000	5000	361440	500	1	9324548	46390	40.00	4.29	12	0.42	12438.00	115933.00	549000	20250206	-9.38	156100	20240206	218.71	549000	-9.38	20250206	389000	27.89	20250102	549000	-9.38	20250206	159600	211.72	20240214	0.85	N	298040	5000	466 억	1351379	N	N	202	N	N
95	20250213	111055	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	499000	-3000	5	-0.60	16740217500	33216	42.58	505000	516000	496000	652000	352000	502000	503980.60	14.49	-224	-3529	527666	514832	502166	489332	476666	521250	495750	466	150000	5000	361440	500	1	9324548	46529	40.12	4.30	12	0.36	12438.00	115933.00	549000	20250206	-9.11	156100	20240206	219.67	549000	-9.11	20250206	389000	28.28	20250102	549000	-9.11	20250206	159600	212.66	20240214	0.85	N	298040	5000	466 억	1351379	N	N	202	N	N
96	20250213	101057	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	498000	-4000	5	-0.80	11563004500	22836	29.27	505000	516000	497000	652000	352000	502000	506350.01	14.49	-224	-5836	527666	514832	502166	489332	476666	521250	495750	466	150000	5000	361440	500	1	9324548	46436	40.04	4.30	12	0.24	12438.00	115933.00	549000	20250206	-9.29	156100	20240206	219.03	549000	-9.29	20250206	389000	28.02	20250102	549000	-9.29	20250206	159600	212.03	20240214	0.85	N	298040	5000	466 억	1351379	N	N	202	N	N
97	20250213	091051	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	509000	7000	2	1.39	4251176000	8345	10.70	505000	516000	502000	652000	352000	502000	509428.81	14.49	-224	-2228	527666	514832	502166	489332	476666	521250	495750	466	150000	5000	361440	1000	1	9324548	47462	40.92	4.39	12	0.09	12438.00	115933.00	549000	20250206	-7.29	156100	20240206	226.07	549000	-7.29	20250206	389000	30.85	20250102	549000	-7.29	20250206	159600	218.92	20240214	0.85	N	298040	5000	466 억	1351379	N	N	202	N	N
98	20250212	161049	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	502000	5500	2	1.11	39189351000	77738	149.57	493000	515000	489500	645000	348000	496500	504123.83	14.48	0	-449	512166	504332	497166	489332	482166	508250	493250	466	148500	5000	357480	1000	1	9324548	46809	40.36	4.33	12	0.83	12438.00	115933.00	549000	20250206	-8.56	156100	20240206	221.59	549000	-8.56	20250206	389000	29.05	20250102	549000	-8.56	20250206	159600	214.54	20240214	0.80	N	298040	5000	466 억	1350119	N	N	202	N	N
99	20250212	151046	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	503000	6500	2	1.31	37852042000	75078	144.45	493000	515000	489500	645000	348000	496500	504171.19	14.48	0	-882	512166	504332	497166	489332	482166	508250	493250	466	148500	5000	357480	1000	1	9324548	46902	40.44	4.34	12	0.81	12438.00	115933.00	549000	20250206	-8.38	156100	20240206	222.23	549000	-8.38	20250206	389000	29.31	20250102	549000	-8.38	20250206	159600	215.16	20240214	0.80	N	298040	5000	466 억	1350119	N	N	218	N	N
100	20250212	141049	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	499000	2500	2	0.50	29928207500	59301	114.10	493000	515000	489500	645000	348000	496500	504685.22	14.48	0	-3570	512166	504332	497166	489332	482166	508250	493250	466	148500	5000	357480	500	1	9324548	46529	40.12	4.30	12	0.64	12438.00	115933.00	549000	20250206	-9.11	156100	20240206	219.67	549000	-9.11	20250206	389000	28.28	20250102	549000	-9.11	20250206	159600	212.66	20240214	0.80	N	298040	5000	466 억	1350119	N	N	218	N	N
101	20250212	131052	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	507000	10500	2	2.11	21832403000	43244	83.20	493000	515000	489500	645000	348000	496500	504868.58	14.48	0	-2036	512166	504332	497166	489332	482166	508250	493250	466	148500	5000	357480	1000	1	9324548	47275	40.76	4.37	12	0.46	12438.00	115933.00	549000	20250206	-7.65	156100	20240206	224.79	549000	-7.65	20250206	389000	30.33	20250102	549000	-7.65	20250206	159600	217.67	20240214	0.80	N	298040	5000	466 억	1350119	N	N	218	N	N
102	20250212	121048	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	506000	9500	2	1.91	19024591000	37708	72.55	493000	515000	489500	645000	348000	496500	504527.41	14.48	0	-1424	512166	504332	497166	489332	482166	508250	493250	466	148500	5000	357480	1000	1	9324548	47182	40.68	4.36	12	0.40	12438.00	115933.00	549000	20250206	-7.83	156100	20240206	224.15	549000	-7.83	20250206	389000	30.08	20250102	549000	-7.83	20250206	159600	217.04	20240214	0.80	N	298040	5000	466 억	1350119	N	N	218	N	N
103	20250212	111046	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	507000	10500	2	2.11	15977112000	31679	60.95	493000	515000	489500	645000	348000	496500	504347.91	14.48	0	-213	512166	504332	497166	489332	482166	508250	493250	466	148500	5000	357480	1000	1	9324548	47275	40.76	4.37	12	0.34	12438.00	115933.00	549000	20250206	-7.65	156100	20240206	224.79	549000	-7.65	20250206	389000	30.33	20250102	549000	-7.65	20250206	159600	217.67	20240214	0.80	N	298040	5000	466 억	1350119	N	N	218	N	N
104	20250212	101040	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	505000	8500	2	1.71	9950416000	19846	38.18	493000	510000	489500	645000	348000	496500	501385.38	14.48	0	609	512166	504332	497166	489332	482166	508250	493250	466	148500	5000	357480	1000	1	9324548	47089	40.60	4.36	12	0.21	12438.00	115933.00	549000	20250206	-8.01	156100	20240206	223.51	549000	-8.01	20250206	389000	29.82	20250102	549000	-8.01	20250206	159600	216.42	20240214	0.80	N	298040	5000	466 억	1350119	N	N	218	N	N
105	20250212	091004	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	494500	-2000	5	-0.40	1278943500	2600	5.00	493000	495500	489500	645000	348000	496500	491872.87	14.48	0	-14	512166	504332	497166	489332	482166	508250	493250	466	148500	5000	357480	500	1	9324548	46110	39.76	4.27	12	0.03	12438.00	115933.00	549000	20250206	-9.93	156100	20240206	216.78	549000	-9.93	20250206	389000	27.12	20250102	549000	-9.93	20250206	159600	209.84	20240214	0.80	N	298040	5000	466 억	1350119	N	N	218	N	N
106	20250211	161051	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	496500	8500	2	1.74	25736711000	51691	63.96	494000	505000	490000	634000	342000	488000	497896.49	14.56	0	-6853	511666	499832	493166	481332	474666	496500	478000	466	146000	5000	351360	500	1	9324548	46296	39.92	4.28	12	0.55	12438.00	115933.00	549000	20250206	-9.56	156100	20240206	218.07	549000	-9.56	20250206	389000	27.63	20250102	549000	-9.56	20250206	159600	211.09	20240214	0.68	N	298040	5000	466 억	1357673	N	N	218	N	N
107	20250211	151051	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	497500	9500	2	1.95	24218825500	48636	60.18	494000	505000	490000	634000	342000	488000	497960.88	14.56	0	-6725	511666	499832	493166	481332	474666	496500	478000	466	146000	5000	351360	500	1	9324548	46390	40.00	4.29	12	0.52	12438.00	115933.00	549000	20250206	-9.38	156100	20240206	218.71	549000	-9.38	20250206	389000	27.89	20250102	549000	-9.38	20250206	159600	211.72	20240214	0.68	N	298040	5000	466 억	1357673	N	N	18	N	N
108	20250211	141050	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	497500	9500	2	1.95	21571569500	43311	53.59	494000	505000	490000	634000	342000	488000	498062.14	14.56	0	-4710	511666	499832	493166	481332	474666	496500	478000	466	146000	5000	351360	500	1	9324548	46390	40.00	4.29	12	0.46	12438.00	115933.00	549000	20250206	-9.38	156100	20240206	218.71	549000	-9.38	20250206	389000	27.89	20250102	549000	-9.38	20250206	159600	211.72	20240214	0.68	N	298040	5000	466 억	1357673	N	N	18	N	N
109	20250211	131051	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	494500	6500	2	1.33	18803980000	37737	46.70	494000	505000	490000	634000	342000	488000	498290.27	14.56	0	-3051	511666	499832	493166	481332	474666	496500	478000	466	146000	5000	351360	500	1	9324548	46110	39.76	4.27	12	0.40	12438.00	115933.00	549000	20250206	-9.93	156100	20240206	216.78	549000	-9.93	20250206	389000	27.12	20250102	549000	-9.93	20250206	159600	209.84	20240214	0.68	N	298040	5000	466 억	1357673	N	N	18	N	N
110	20250211	121049	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	494000	6000	2	1.23	16688115000	33456	41.40	494000	505000	490000	634000	342000	488000	498807.84	14.56	0	-2093	511666	499832	493166	481332	474666	496500	478000	466	146000	5000	351360	500	1	9324548	46063	39.72	4.26	12	0.36	12438.00	115933.00	549000	20250206	-10.02	156100	20240206	216.46	549000	-10.02	20250206	389000	26.99	20250102	549000	-10.02	20250206	159600	209.52	20240214	0.68	N	298040	5000	466 억	1357673	N	N	18	N	N
111	20250211	111051	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	497500	9500	2	1.95	14663091000	29375	36.35	494000	505000	490000	634000	342000	488000	499169.06	14.56	0	-749	511666	499832	493166	481332	474666	496500	478000	466	146000	5000	351360	500	1	9324548	46390	40.00	4.29	12	0.32	12438.00	115933.00	549000	20250206	-9.38	156100	20240206	218.71	549000	-9.38	20250206	389000	27.89	20250102	549000	-9.38	20250206	159600	211.72	20240214	0.68	N	298040	5000	466 억	1357673	N	N	18	N	N
112	20250211	101050	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	504000	16000	2	3.28	11625971000	23288	28.82	494000	505000	490000	634000	342000	488000	499225.82	14.56	0	121	511666	499832	493166	481332	474666	496500	478000	466	146000	5000	351360	1000	1	9324548	46996	40.52	4.35	12	0.25	12438.00	115933.00	549000	20250206	-8.20	156100	20240206	222.87	549000	-8.20	20250206	389000	29.56	20250102	549000	-8.20	20250206	159600	215.79	20240214	0.68	N	298040	5000	466 억	1357673	N	N	18	N	N
113	20250211	091055	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	495500	7500	2	1.54	3646792500	7349	9.09	494000	501000	490000	634000	342000	488000	496229.76	14.56	0	-1646	511666	499832	493166	481332	474666	496500	478000	466	146000	5000	351360	500	1	9324548	46203	39.84	4.27	12	0.08	12438.00	115933.00	549000	20250206	-9.74	156100	20240206	217.42	549000	-9.74	20250206	389000	27.38	20250102	549000	-9.74	20250206	159600	210.46	20240214	0.68	N	298040	5000	466 억	1357673	N	N	18	N	N
114	20250210	161043	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	488000	-15000	5	-2.98	39545305500	80306	97.02	493500	505000	486500	653000	353000	503000	492437.34	14.63	0	-8564	545000	524000	512000	491000	479000	518000	485000	466	150000	5000	362160	500	1	9324548	45504	39.23	4.21	12	0.86	12438.00	115933.00	549000	20250206	-11.11	156100	20240206	212.62	549000	-11.11	20250206	389000	25.45	20250102	549000	-11.11	20250206	159600	205.76	20240214	0.74	N	298040	5000	466 억	1364044	N	N	18	N	N
115	20250210	151043	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	487000	-16000	5	-3.18	36892951500	74864	90.44	493500	505000	486500	653000	353000	503000	492797.04	14.63	0	-7188	545000	524000	512000	491000	479000	518000	485000	466	150000	5000	362160	500	1	9324548	45411	39.15	4.20	12	0.80	12438.00	115933.00	549000	20250206	-11.29	156100	20240206	211.98	549000	-11.29	20250206	389000	25.19	20250102	549000	-11.29	20250206	159600	205.14	20240214	0.74	N	298040	5000	466 억	1364044	N	N	78	N	N
116	20250210	141042	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	488500	-14500	5	-2.88	30438699000	61630	74.46	493500	505000	486500	653000	353000	503000	493891.38	14.63	0	-8944	545000	524000	512000	491000	479000	518000	485000	466	150000	5000	362160	500	1	9324548	45550	39.27	4.21	12	0.66	12438.00	115933.00	549000	20250206	-11.02	156100	20240206	212.94	549000	-11.02	20250206	389000	25.58	20250102	549000	-11.02	20250206	159600	206.08	20240214	0.74	N	298040	5000	466 억	1364044	N	N	78	N	N
117	20250210	131045	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	498000	-5000	5	-0.99	25304064500	51199	61.85	493500	505000	486500	653000	353000	503000	494226.41	14.63	0	-7991	545000	524000	512000	491000	479000	518000	485000	466	150000	5000	362160	500	1	9324548	46436	40.04	4.30	12	0.55	12438.00	115933.00	549000	20250206	-9.29	156100	20240206	219.03	549000	-9.29	20250206	389000	28.02	20250102	549000	-9.29	20250206	159600	212.03	20240214	0.74	N	298040	5000	466 억	1364044	N	N	78	N	N
118	20250210	121040	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	491000	-12000	5	-2.39	22616044000	45751	55.27	493500	505000	486500	653000	353000	503000	494325.35	14.63	0	-10057	545000	524000	512000	491000	479000	518000	485000	466	150000	5000	362160	500	1	9324548	45784	39.48	4.24	12	0.49	12438.00	115933.00	549000	20250206	-10.56	156100	20240206	214.54	549000	-10.56	20250206	389000	26.22	20250102	549000	-10.56	20250206	159600	207.64	20240214	0.74	N	298040	5000	466 억	1364044	N	N	78	N	N
119	20250210	111036	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	493500	-9500	5	-1.89	19412166500	39235	47.40	493500	505000	486500	653000	353000	503000	494762.58	14.63	0	-9273	545000	524000	512000	491000	479000	518000	485000	466	150000	5000	362160	500	1	9324548	46017	39.68	4.26	12	0.42	12438.00	115933.00	549000	20250206	-10.11	156100	20240206	216.14	549000	-10.11	20250206	389000	26.86	20250102	549000	-10.11	20250206	159600	209.21	20240214	0.74	N	298040	5000	466 억	1364044	N	N	78	N	N
120	20250210	101035	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	499000	-4000	5	-0.80	14586456500	29499	35.64	493500	505000	486500	653000	353000	503000	494467.42	14.63	0	-4317	545000	524000	512000	491000	479000	518000	485000	466	150000	5000	362160	500	1	9324548	46529	40.12	4.30	12	0.32	12438.00	115933.00	549000	20250206	-9.11	156100	20240206	219.67	549000	-9.11	20250206	389000	28.28	20250102	549000	-9.11	20250206	159600	212.66	20240214	0.74	N	298040	5000	466 억	1364044	N	N	78	N	N
121	20250210	091034	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	496500	-6500	5	-1.29	2602062500	5255	6.35	493500	502000	490000	653000	353000	503000	495130.92	14.63	0	119	545000	524000	512000	491000	479000	518000	485000	466	150000	5000	362160	500	1	9324548	46296	39.92	4.28	12	0.06	12438.00	115933.00	549000	20250206	-9.56	156100	20240206	218.07	549000	-9.56	20250206	389000	27.63	20250102	549000	-9.56	20250206	159600	211.09	20240214	0.74	N	298040	5000	466 억	1364044	N	N	78	N	N
122	20250207	161023	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	503000	-30000	5	-5.63	41811328000	82031	58.25	527000	533000	500000	692000	374000	533000	509715.44	14.74	0	-20474	571666	552332	529666	510332	487666	562000	520000	466	159000	5000	383760	1000	1	9324548	46902	40.44	4.34	12	0.88	12438.00	115933.00	549000	20250206	-8.38	156100	20240206	222.23	549000	-8.38	20250206	389000	29.31	20250102	549000	-8.38	20250206	158500	217.35	20240207	0.75	N	298040	5000	466 억	1374301	N	N	78	N	N
123	20250207	151025	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	503000	-30000	5	-5.63	39513629000	77464	55.01	527000	533000	500000	692000	374000	533000	510088.74	14.74	0	-19217	571666	552332	529666	510332	487666	562000	520000	466	159000	5000	383760	1000	1	9324548	46902	40.44	4.34	12	0.83	12438.00	115933.00	549000	20250206	-8.38	156100	20240206	222.23	549000	-8.38	20250206	389000	29.31	20250102	549000	-8.38	20250206	158500	217.35	20240207	0.75	N	298040	5000	466 억	1374301	N	N	1208	N	N
124	20250207	141026	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	501000	-32000	5	-6.00	34191439000	66884	47.49	527000	533000	500000	692000	374000	533000	511203.43	14.74	0	-16457	571666	552332	529666	510332	487666	562000	520000	466	159000	5000	383760	1000	1	9324548	46716	40.28	4.32	12	0.72	12438.00	115933.00	549000	20250206	-8.74	156100	20240206	220.95	549000	-8.74	20250206	389000	28.79	20250102	549000	-8.74	20250206	158500	216.09	20240207	0.75	N	298040	5000	466 억	1374301	N	N	1208	N	N
125	20250207	131023	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	501000	-32000	5	-6.00	30146476000	58812	41.76	527000	533000	501000	692000	374000	533000	512588.82	14.74	0	-15591	571666	552332	529666	510332	487666	562000	520000	466	159000	5000	383760	1000	1	9324548	46716	40.28	4.32	12	0.63	12438.00	115933.00	549000	20250206	-8.74	156100	20240206	220.95	549000	-8.74	20250206	389000	28.79	20250102	549000	-8.74	20250206	158500	216.09	20240207	0.75	N	298040	5000	466 억	1374301	N	N	1208	N	N
126	20250207	121021	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	504000	-29000	5	-5.44	25626632000	49848	35.40	527000	533000	501000	692000	374000	533000	514093.59	14.74	0	-13706	571666	552332	529666	510332	487666	562000	520000	466	159000	5000	383760	1000	1	9324548	46996	40.52	4.35	12	0.53	12438.00	115933.00	549000	20250206	-8.20	156100	20240206	222.87	549000	-8.20	20250206	389000	29.56	20250102	549000	-8.20	20250206	158500	217.98	20240207	0.75	N	298040	5000	466 억	1374301	N	N	1208	N	N
127	20250207	111020	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	506000	-27000	5	-5.07	20519242000	39687	28.18	527000	533000	505000	692000	374000	533000	517024.77	14.74	0	-12293	571666	552332	529666	510332	487666	562000	520000	466	159000	5000	383760	1000	1	9324548	47182	40.68	4.36	12	0.43	12438.00	115933.00	549000	20250206	-7.83	156100	20240206	224.15	549000	-7.83	20250206	389000	30.08	20250102	549000	-7.83	20250206	158500	219.24	20240207	0.75	N	298040	5000	466 억	1374301	N	N	1208	N	N
128	20250207	101025	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	516000	-17000	5	-3.19	14511203000	27895	19.81	527000	533000	513000	692000	374000	533000	520205.74	14.74	0	-9152	571666	552332	529666	510332	487666	562000	520000	466	159000	5000	383760	1000	1	9324548	48115	41.49	4.45	12	0.30	12438.00	115933.00	549000	20250206	-6.01	156100	20240206	230.56	549000	-6.01	20250206	389000	32.65	20250102	549000	-6.01	20250206	158500	225.55	20240207	0.75	N	298040	5000	466 억	1374301	N	N	1208	N	N
129	20250207	091030	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	521000	-12000	5	-2.25	4019163000	7657	5.44	527000	533000	517000	692000	374000	533000	524895.19	14.74	0	-757	571666	552332	529666	510332	487666	562000	520000	466	159000	5000	383760	1000	1	9324548	48581	41.89	4.49	12	0.08	12438.00	115933.00	549000	20250206	-5.10	156100	20240206	233.76	549000	-5.10	20250206	389000	33.93	20250102	549000	-5.10	20250206	158500	228.71	20240207	0.75	N	298040	5000	466 억	1374301	N	N	1208	N	N
130	20250206	160958	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	533000	30000	2	5.96	74780208000	140278	223.50	510000	549000	507000	653000	353000	503000	533085.85	14.54	0	15882	529333	516166	507833	494666	486333	512000	490500	466	150000	5000	362160	1000	1	9324548	49700	42.85	4.60	12	1.50	12438.00	115933.00	549000	20250206	-2.91	156100	20240206	241.45	549000	-2.91	20250206	389000	37.02	20250102	549000	-2.91	20250206	156100	241.45	20240206	0.90	N	298040	5000	466 억	1355390	N	N	1208	N	N
131	20250206	151002	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	530000	27000	2	5.37	72869861000	136682	217.77	510000	549000	507000	653000	353000	503000	533134.29	14.54	0	14824	529333	516166	507833	494666	486333	512000	490500	466	150000	5000	362160	1000	1	9324548	49420	42.61	4.57	12	1.47	12438.00	115933.00	549000	20250206	-3.46	156100	20240206	239.53	549000	-3.46	20250206	389000	36.25	20250102	549000	-3.46	20250206	156100	239.53	20240206	0.90	N	298040	5000	466 억	1355390	N	N	188	N	N
132	20250206	141002	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	538000	35000	2	6.96	63153424000	118409	188.65	510000	549000	507000	653000	353000	503000	533349.86	14.54	0	6374	529333	516166	507833	494666	486333	512000	490500	466	150000	5000	362160	1000	1	9324548	50166	43.25	4.64	12	1.27	12438.00	115933.00	549000	20250206	-2.00	156100	20240206	244.65	549000	-2.00	20250206	389000	38.30	20250102	549000	-2.00	20250206	156100	244.65	20240206	0.90	N	298040	5000	466 억	1355390	N	N	188	N	N
133	20250206	130959	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	549000	46000	2	9.15	58083052000	109038	173.72	510000	549000	507000	653000	353000	503000	532686.33	14.54	0	2933	529333	516166	507833	494666	486333	512000	490500	466	150000	5000	362160	1000	1	9324548	51192	44.14	4.74	12	1.17	12438.00	115933.00	549000	20250206	0.00	156100	20240206	251.70	549000	0.00	20250206	389000	41.13	20250102	549000	0.00	20250206	156100	251.70	20240206	0.90	N	298040	5000	466 억	1355390	N	N	188	N	N
134	20250206	120956	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	540000	37000	2	7.36	49577392000	93378	148.77	510000	542000	507000	653000	353000	503000	530932.25	14.54	0	2640	529333	516166	507833	494666	486333	512000	490500	466	150000	5000	362160	1000	1	9324548	50353	43.42	4.66	12	1.00	12438.00	115933.00	542000	20250206	-0.37	156100	20240206	245.93	542000	-0.37	20250206	389000	38.82	20250102	542000	-0.37	20250206	156100	245.93	20240206	0.90	N	298040	5000	466 억	1355390	N	N	188	N	N
135	20250206	110951	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	533000	30000	2	5.96	44092367000	83175	132.52	510000	542000	507000	653000	353000	503000	530115.62	14.54	0	1186	529333	516166	507833	494666	486333	512000	490500	466	150000	5000	362160	1000	1	9324548	49700	42.85	4.60	12	0.89	12438.00	115933.00	542000	20250206	-1.66	156100	20240206	241.45	542000	-1.66	20250206	389000	37.02	20250102	542000	-1.66	20250206	156100	241.45	20240206	0.90	N	298040	5000	466 억	1355390	N	N	188	N	N
136	20250206	100952	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	534000	31000	2	6.16	33568404000	63534	101.23	510000	542000	507000	653000	353000	503000	528353.39	14.54	0	106	529333	516166	507833	494666	486333	512000	490500	466	150000	5000	362160	1000	1	9324548	49793	42.93	4.61	12	0.68	12438.00	115933.00	542000	20250206	-1.48	156100	20240206	242.09	542000	-1.48	20250206	389000	37.28	20250102	542000	-1.48	20250206	156100	242.09	20240206	0.90	N	298040	5000	466 억	1355390	N	N	188	N	N
137	20250206	091004	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	513000	10000	2	1.99	8096708000	15528	24.74	510000	528000	507000	653000	353000	503000	521426.33	14.54	0	-822	529333	516166	507833	494666	486333	512000	490500	466	150000	5000	362160	1000	1	9324548	47835	41.24	4.42	12	0.17	12438.00	115933.00	528000	20250206	-2.84	156100	20240206	228.64	528000	-2.84	20250206	389000	31.88	20250102	528000	-2.84	20250206	156100	228.64	20240206	0.90	N	298040	5000	466 억	1355390	N	N	188	N	N
138	20250205	160948	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	503000	-9000	5	-1.76	31564455000	62185	27.19	507000	521000	499500	665000	359000	512000	507589.04	14.58	-406	-1867	544666	528332	501666	485332	458666	536500	493500	466	153000	5000	368640	1000	1	9324548	46902	40.44	4.34	12	0.67	12438.00	115933.00	521000	20250205	-3.45	156100	20240206	222.23	521000	-3.45	20250205	389000	29.31	20250102	521000	-3.45	20250205	156100	222.23	20240206	0.93	N	298040	5000	466 억	1359534	N	N	188	N	N
139	20250205	150951	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	508000	-4000	5	-0.78	29678006000	58447	25.56	507000	521000	499500	665000	359000	512000	507773.92	14.58	-406	-2461	544666	528332	501666	485332	458666	536500	493500	466	153000	5000	368640	1000	1	9324548	47369	40.84	4.38	12	0.63	12438.00	115933.00	521000	20250205	-2.50	156100	20240206	225.43	521000	-2.50	20250205	389000	30.59	20250102	521000	-2.50	20250205	156100	225.43	20240206	0.93	N	298040	5000	466 억	1359534	N	N	695	N	N
140	20250205	140951	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	504000	-8000	5	-1.56	24859827000	48895	21.38	507000	521000	499500	665000	359000	512000	508430.43	14.58	-406	-3380	544666	528332	501666	485332	458666	536500	493500	466	153000	5000	368640	1000	1	9324548	46996	40.52	4.35	12	0.52	12438.00	115933.00	521000	20250205	-3.26	156100	20240206	222.87	521000	-3.26	20250205	389000	29.56	20250102	521000	-3.26	20250205	156100	222.87	20240206	0.93	N	298040	5000	466 억	1359534	N	N	695	N	N
141	20250205	130948	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	505000	-7000	5	-1.37	20229435500	39671	17.35	507000	521000	499500	665000	359000	512000	509928.29	14.58	-406	-4474	544666	528332	501666	485332	458666	536500	493500	466	153000	5000	368640	1000	1	9324548	47089	40.60	4.36	12	0.43	12438.00	115933.00	521000	20250205	-3.07	156100	20240206	223.51	521000	-3.07	20250205	389000	29.82	20250102	521000	-3.07	20250205	156100	223.51	20240206	0.93	N	298040	5000	466 억	1359534	N	N	695	N	N
142	20250205	120953	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	506000	-6000	5	-1.17	18108785500	35471	15.51	507000	521000	499500	665000	359000	512000	510522.26	14.58	-406	-4496	544666	528332	501666	485332	458666	536500	493500	466	153000	5000	368640	1000	1	9324548	47182	40.68	4.36	12	0.38	12438.00	115933.00	521000	20250205	-2.88	156100	20240206	224.15	521000	-2.88	20250205	389000	30.08	20250102	521000	-2.88	20250205	156100	224.15	20240206	0.93	N	298040	5000	466 억	1359534	N	N	695	N	N
143	20250205	110947	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	509000	-3000	5	-0.59	16173599500	31663	13.85	507000	521000	499500	665000	359000	512000	510803.11	14.58	-406	-4545	544666	528332	501666	485332	458666	536500	493500	466	153000	5000	368640	1000	1	9324548	47462	40.92	4.39	12	0.34	12438.00	115933.00	521000	20250205	-2.30	156100	20240206	226.07	521000	-2.30	20250205	389000	30.85	20250102	521000	-2.30	20250205	156100	226.07	20240206	0.93	N	298040	5000	466 억	1359534	N	N	695	N	N
144	20250205	101000	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	512000	0	3	0.00	12818087500	25092	10.97	507000	521000	499500	665000	359000	512000	510842.03	14.58	-406	-4827	544666	528332	501666	485332	458666	536500	493500	466	153000	5000	368640	1000	1	9324548	47742	41.16	4.42	12	0.27	12438.00	115933.00	521000	20250205	-1.73	156100	20240206	227.99	521000	-1.73	20250205	389000	31.62	20250102	521000	-1.73	20250205	156100	227.99	20240206	0.93	N	298040	5000	466 억	1359534	N	N	695	N	N
145	20250205	091005	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	510000	-2000	5	-0.39	3449805500	6839	2.99	507000	510000	499500	665000	359000	512000	504393.46	14.58	-406	-453	544666	528332	501666	485332	458666	536500	493500	466	153000	5000	368640	1000	1	9324548	47555	41.00	4.40	12	0.07	12438.00	115933.00	518000	20241112	-1.54	156100	20240206	226.71	518000	-1.54	20250124	389000	31.11	20250102	518000	-1.54	20241112	156100	226.71	20240206	0.93	N	298040	5000	466 억	1359534	N	N	695	N	N
146	20250204	160928	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	512000	64500	2	14.41	113290607500	227628	158.07	476500	518000	475000	581000	313500	447500	497685.20	14.04	0	80665	476500	462000	441500	427000	406500	469250	434250	466	133500	5000	322200	1000	1	9324548	47742	41.16	4.42	12	2.44	12438.00	115933.00	518000	20241112	-1.16	156100	20240206	227.99	518000	0.00	20250124	389000	31.62	20250102	518000	-1.16	20241112	156100	227.99	20240206	0.66	N	298040	5000	466 억	1308723	N	N	695	N	N
147	20250204	150940	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	508000	60500	2	13.52	109234367500	219681	152.55	476500	518000	475000	581000	313500	447500	497240.85	14.04	0	77138	476500	462000	441500	427000	406500	469250	434250	466	133500	5000	322200	1000	1	9324548	47369	40.84	4.38	12	2.36	12438.00	115933.00	518000	20241112	-1.93	156100	20240206	225.43	518000	0.00	20250124	389000	30.59	20250102	518000	-1.93	20241112	156100	225.43	20240206	0.66	N	298040	5000	466 억	1308723	N	N	1804	N	N
148	20250204	140939	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	511000	63500	2	14.19	96280141500	194204	134.86	476500	518000	475000	581000	313500	447500	495768.07	14.04	0	64350	476500	462000	441500	427000	406500	469250	434250	466	133500	5000	322200	1000	1	9324548	47648	41.08	4.41	12	2.08	12438.00	115933.00	518000	20241112	-1.35	156100	20240206	227.35	518000	0.00	20250124	389000	31.36	20250102	518000	-1.35	20241112	156100	227.35	20240206	0.66	N	298040	5000	466 억	1308723	N	N	1804	N	N
149	20250204	130942	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	512000	64500	2	14.41	84554168500	171388	119.01	476500	515000	475000	581000	313500	447500	493349.41	14.04	0	56953	476500	462000	441500	427000	406500	469250	434250	466	133500	5000	322200	1000	1	9324548	47742	41.16	4.42	12	1.84	12438.00	115933.00	518000	20241112	-1.16	156100	20240206	227.99	518000	-1.16	20250124	389000	31.62	20250102	518000	-1.16	20241112	156100	227.99	20240206	0.66	N	298040	5000	466 억	1308723	N	N	1804	N	N
150	20250204	120952	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	510000	62500	2	13.97	74750314500	152208	105.70	476500	513000	475000	581000	313500	447500	491106.34	14.04	0	48996	476500	462000	441500	427000	406500	469250	434250	466	133500	5000	322200	1000	1	9324548	47555	41.00	4.40	12	1.63	12438.00	115933.00	518000	20241112	-1.54	156100	20240206	226.71	518000	-1.54	20250124	389000	31.11	20250102	518000	-1.54	20241112	156100	226.71	20240206	0.66	N	298040	5000	466 억	1308723	N	N	1804	N	N
151	20250204	110933	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	508000	60500	2	13.52	68580111500	140047	97.25	476500	513000	475000	581000	313500	447500	489693.54	14.04	0	43180	476500	462000	441500	427000	406500	469250	434250	466	133500	5000	322200	1000	1	9324548	47369	40.84	4.38	12	1.50	12438.00	115933.00	518000	20241112	-1.93	156100	20240206	225.43	518000	-1.93	20250124	389000	30.59	20250102	518000	-1.93	20241112	156100	225.43	20240206	0.66	N	298040	5000	466 억	1308723	N	N	1804	N	N
152	20250204	100938	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	496500	49000	2	10.95	53637731500	110146	76.49	476500	499500	475000	581000	313500	447500	486969.40	14.04	0	31889	476500	462000	441500	427000	406500	469250	434250	466	133500	5000	322200	500	1	9324548	46296	39.92	4.28	12	1.18	12438.00	115933.00	518000	20241112	-4.15	156100	20240206	218.07	518000	-4.15	20250124	389000	27.63	20250102	518000	-4.15	20241112	156100	218.07	20240206	0.66	N	298040	5000	466 억	1308723	N	N	1804	N	N
153	20250204	090938	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	485000	37500	2	8.38	22734012000	47054	32.68	476500	492000	475000	581000	313500	447500	483147.28	14.04	0	8178	476500	462000	441500	427000	406500	469250	434250	466	133500	5000	322200	500	1	9324548	45224	38.99	4.18	12	0.50	12438.00	115933.00	518000	20241112	-6.37	156100	20240206	210.70	518000	-6.37	20250124	389000	24.68	20250102	518000	-6.37	20241112	156100	210.70	20240206	0.66	N	298040	5000	466 억	1308723	N	N	1804	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History