KissMeData/009140/price/prices-20250101.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19600,0,3,0.00,103041490,5296,59.59,19500,19700,19320,25450,13720,19600,19455.46,9.01,0,-629,20093,19846,19533,19286,18973,19690,19130,79,5850,5000,11760,10,1,1570797,308,5.32,0.41,12,0.34,3683.00,47862.00,29900,20240523,-34.45,19220,20250123,1.98,20800,-5.77,20250102,19220,1.98,20250123,29900,-34.45,20240523,19220,1.98,20250123,2.00,N,009140,5000,78 억,,141596,N,N,0,N,00,N
20250124,150240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19450,-150,5,-0.77,73868050,3799,42.74,19500,19700,19320,25450,13720,19600,19444.08,9.01,0,-398,20093,19846,19533,19286,18973,19690,19130,79,5850,5000,11760,10,1,1570797,306,5.28,0.41,12,0.24,3683.00,47862.00,29900,20240523,-34.95,19220,20250123,1.20,20800,-6.49,20250102,19220,1.20,20250123,29900,-34.95,20240523,19220,1.20,20250123,2.00,N,009140,5000,78 억,,141596,N,N,0,N,00,N
20250124,140241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19420,-180,5,-0.92,49575600,2545,28.63,19500,19700,19340,25450,13720,19600,19479.61,9.01,0,-451,20093,19846,19533,19286,18973,19690,19130,79,5850,5000,11760,10,1,1570797,305,5.27,0.41,12,0.16,3683.00,47862.00,29900,20240523,-35.05,19220,20250123,1.04,20800,-6.63,20250102,19220,1.04,20250123,29900,-35.05,20240523,19220,1.04,20250123,2.00,N,009140,5000,78 억,,141596,N,N,0,N,00,N
20250124,130241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19550,-50,5,-0.26,25695400,1318,14.83,19500,19700,19420,25450,13720,19600,19495.75,9.01,0,-103,20093,19846,19533,19286,18973,19690,19130,79,5850,5000,11760,10,1,1570797,307,5.31,0.41,12,0.08,3683.00,47862.00,29900,20240523,-34.62,19220,20250123,1.72,20800,-6.01,20250102,19220,1.72,20250123,29900,-34.62,20240523,19220,1.72,20250123,2.00,N,009140,5000,78 억,,141596,N,N,0,N,00,N
20250124,120240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19470,-130,5,-0.66,11508240,588,6.62,19500,19700,19420,25450,13720,19600,19571.84,9.01,0,-86,20093,19846,19533,19286,18973,19690,19130,79,5850,5000,11760,10,1,1570797,306,5.29,0.41,12,0.04,3683.00,47862.00,29900,20240523,-34.88,19220,20250123,1.30,20800,-6.39,20250102,19220,1.30,20250123,29900,-34.88,20240523,19220,1.30,20250123,2.00,N,009140,5000,78 억,,141596,N,N,0,N,00,N
20250124,110241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19590,-10,5,-0.05,9142820,467,5.25,19500,19700,19420,25450,13720,19600,19577.77,9.01,0,-15,20093,19846,19533,19286,18973,19690,19130,79,5850,5000,11760,10,1,1570797,308,5.32,0.41,12,0.03,3683.00,47862.00,29900,20240523,-34.48,19220,20250123,1.93,20800,-5.82,20250102,19220,1.93,20250123,29900,-34.48,20240523,19220,1.93,20250123,2.00,N,009140,5000,78 억,,141596,N,N,0,N,00,N
20250124,100240,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19640,40,2,0.20,6631640,338,3.80,19500,19700,19420,25450,13720,19600,19620.24,9.01,0,-77,20093,19846,19533,19286,18973,19690,19130,79,5850,5000,11760,10,1,1570797,309,5.33,0.41,12,0.02,3683.00,47862.00,29900,20240523,-34.31,19220,20250123,2.19,20800,-5.58,20250102,19220,2.19,20250123,29900,-34.31,20240523,19220,2.19,20250123,2.00,N,009140,5000,78 억,,141596,N,N,0,N,00,N
20250124,090241,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19500,-100,5,-0.51,58500,3,0.03,19500,19500,19500,25450,13720,19600,19500.00,9.01,0,0,20093,19846,19533,19286,18973,19690,19130,79,5850,5000,11760,10,1,1570797,306,5.29,0.41,12,0.00,3683.00,47862.00,29900,20240523,-34.78,19220,20250123,1.46,20800,-6.25,20250102,19220,1.46,20250123,29900,-34.78,20240523,19220,1.46,20250123,2.00,N,009140,5000,78 억,,141596,N,N,0,N,00,N
20250123,160241,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,19600,-110,5,-0.56,170259380,8788,78.58,19780,19780,19220,25600,13800,19710,19374.08,9.05,0,-692,20176,19942,19746,19512,19316,19845,19415,79,5890,5000,11820,10,1,1570797,308,5.32,0.41,12,0.56,3683.00,47862.00,31200,20240116,-37.18,19220,20250123,1.98,20800,-5.77,20250102,19220,1.98,20250123,29900,-34.45,20240523,19220,1.98,20250123,1.97,N,009140,5000,78 억,,142189,N,N,0,N,00,N
20250123,150238,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,19650,-60,5,-0.30,164016930,8469,75.72,19780,19780,19220,25600,13800,19710,19366.74,9.05,0,-578,20176,19942,19746,19512,19316,19845,19415,79,5890,5000,11820,10,1,1570797,309,5.34,0.41,12,0.54,3683.00,47862.00,31200,20240116,-37.02,19220,20250123,2.24,20800,-5.53,20250102,19220,2.24,20250123,29900,-34.28,20240523,19220,2.24,20250123,1.97,N,009140,5000,78 억,,142189,N,N,0,N,00,N
20250123,140240,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,19400,-310,5,-1.57,151042200,7802,69.76,19780,19780,19220,25600,13800,19710,19359.42,9.05,0,-498,20176,19942,19746,19512,19316,19845,19415,79,5890,5000,11820,10,1,1570797,305,5.27,0.41,12,0.50,3683.00,47862.00,31200,20240116,-37.82,19220,20250123,0.94,20800,-6.73,20250102,19220,0.94,20250123,29900,-35.12,20240523,19220,0.94,20250123,1.97,N,009140,5000,78 억,,142189,N,N,0,N,00,N
20250123,130239,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,19490,-220,5,-1.12,138058310,7133,63.78,19780,19780,19220,25600,13800,19710,19354.87,9.05,0,-496,20176,19942,19746,19512,19316,19845,19415,79,5890,5000,11820,10,1,1570797,306,5.29,0.41,12,0.45,3683.00,47862.00,31200,20240116,-37.53,19220,20250123,1.40,20800,-6.30,20250102,19220,1.40,20250123,29900,-34.82,20240523,19220,1.40,20250123,1.97,N,009140,5000,78 억,,142189,N,N,0,N,00,N
20250123,120240,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,19410,-300,5,-1.52,105659440,5470,48.91,19780,19780,19220,25600,13800,19710,19316.17,9.05,0,-381,20176,19942,19746,19512,19316,19845,19415,79,5890,5000,11820,10,1,1570797,305,5.27,0.41,12,0.35,3683.00,47862.00,31200,20240116,-37.79,19220,20250123,0.99,20800,-6.68,20250102,19220,0.99,20250123,29900,-35.08,20240523,19220,0.99,20250123,1.97,N,009140,5000,78 억,,142189,N,N,0,N,00,N
20250123,110240,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,19420,-290,5,-1.47,104397740,5405,48.33,19780,19780,19220,25600,13800,19710,19315.03,9.05,0,-376,20176,19942,19746,19512,19316,19845,19415,79,5890,5000,11820,10,1,1570797,305,5.27,0.41,12,0.34,3683.00,47862.00,31200,20240116,-37.76,19220,20250123,1.04,20800,-6.63,20250102,19220,1.04,20250123,29900,-35.05,20240523,19220,1.04,20250123,1.97,N,009140,5000,78 억,,142189,N,N,0,N,00,N
20250123,100239,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,19450,-260,5,-1.32,104144820,5392,48.21,19780,19780,19220,25600,13800,19710,19314.69,9.05,0,-369,20176,19942,19746,19512,19316,19845,19415,79,5890,5000,11820,10,1,1570797,306,5.28,0.41,12,0.34,3683.00,47862.00,31200,20240116,-37.66,19220,20250123,1.20,20800,-6.49,20250102,19220,1.20,20250123,29900,-34.95,20240523,19220,1.20,20250123,1.97,N,009140,5000,78 억,,142189,N,N,0,N,00,N
20250123,090238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19780,70,2,0.36,19780,1,0.01,19780,19780,19780,25600,13800,19710,19780.00,9.05,0,0,20176,19942,19746,19512,19316,19845,19415,79,5890,5000,11820,10,1,1570797,311,5.37,0.41,12,0.00,3683.00,47862.00,31200,20240116,-36.60,19280,20241206,2.59,20800,-4.90,20250102,19550,1.18,20250122,29900,-33.85,20240523,19280,2.59,20241206,1.97,N,009140,5000,78 억,,142189,N,N,0,N,00,N
20250122,160238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19710,-180,5,-0.90,220079940,11177,360.90,19800,19980,19550,25850,13930,19890,19690.15,9.25,0,-2895,20063,19976,19853,19766,19643,19915,19705,79,5960,5000,11930,10,1,1570797,310,5.35,0.41,12,0.71,3683.00,47862.00,34000,20240115,-42.03,19280,20241206,2.23,20800,-5.24,20250102,19550,0.82,20250122,29900,-34.08,20240523,19280,2.23,20241206,2.07,N,009140,5000,78 억,,145232,N,N,1,N,00,N
20250122,150238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19670,-220,5,-1.11,200531230,10185,328.87,19800,19980,19550,25850,13930,19890,19688.88,9.25,0,-2706,20063,19976,19853,19766,19643,19915,19705,79,5960,5000,11930,10,1,1570797,309,5.34,0.41,12,0.65,3683.00,47862.00,34000,20240115,-42.15,19280,20241206,2.02,20800,-5.43,20250102,19550,0.61,20250122,29900,-34.21,20240523,19280,2.02,20241206,2.07,N,009140,5000,78 억,,145232,N,N,1,N,00,N
20250122,140237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19690,-200,5,-1.01,186881460,9490,306.43,19800,19980,19550,25850,13930,19890,19692.46,9.25,0,-2734,20063,19976,19853,19766,19643,19915,19705,79,5960,5000,11930,10,1,1570797,309,5.35,0.41,12,0.60,3683.00,47862.00,34000,20240115,-42.09,19280,20241206,2.13,20800,-5.34,20250102,19550,0.72,20250122,29900,-34.15,20240523,19280,2.13,20241206,2.07,N,009140,5000,78 억,,145232,N,N,1,N,00,N
20250122,130238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19600,-290,5,-1.46,159978420,8120,262.19,19800,19980,19570,25850,13930,19890,19701.78,9.25,0,-2058,20063,19976,19853,19766,19643,19915,19705,79,5960,5000,11930,10,1,1570797,308,5.32,0.41,12,0.52,3683.00,47862.00,34000,20240115,-42.35,19280,20241206,1.66,20800,-5.77,20250102,19570,0.15,20250122,29900,-34.45,20240523,19280,1.66,20241206,2.07,N,009140,5000,78 억,,145232,N,N,1,N,00,N
20250122,120237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19710,-180,5,-0.90,131854630,6687,215.92,19800,19980,19620,25850,13930,19890,19718.05,9.25,0,-1351,20063,19976,19853,19766,19643,19915,19705,79,5960,5000,11930,10,1,1570797,310,5.35,0.41,12,0.43,3683.00,47862.00,34000,20240115,-42.03,19280,20241206,2.23,20800,-5.24,20250102,19620,0.46,20250122,29900,-34.08,20240523,19280,2.23,20241206,2.07,N,009140,5000,78 억,,145232,N,N,1,N,00,N
20250122,110238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19820,-70,5,-0.35,28319590,1432,46.24,19800,19980,19730,25850,13930,19890,19776.25,9.25,0,-182,20063,19976,19853,19766,19643,19915,19705,79,5960,5000,11930,10,1,1570797,311,5.38,0.41,12,0.09,3683.00,47862.00,34000,20240115,-41.71,19280,20241206,2.80,20800,-4.71,20250102,19670,0.76,20250120,29900,-33.71,20240523,19280,2.80,20241206,2.07,N,009140,5000,78 억,,145232,N,N,1,N,00,N
20250122,100238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19770,-120,5,-0.60,19494670,985,31.80,19800,19980,19750,25850,13930,19890,19791.54,9.25,0,125,20063,19976,19853,19766,19643,19915,19705,79,5960,5000,11930,10,1,1570797,311,5.37,0.41,12,0.06,3683.00,47862.00,34000,20240115,-41.85,19280,20241206,2.54,20800,-4.95,20250102,19670,0.51,20250120,29900,-33.88,20240523,19280,2.54,20241206,2.07,N,009140,5000,78 억,,145232,N,N,1,N,00,N
20250122,090238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19980,90,2,0.45,11520690,582,18.79,19800,19980,19750,25850,13930,19890,19795.00,9.25,0,129,20063,19976,19853,19766,19643,19915,19705,79,5960,5000,11930,10,1,1570797,314,5.42,0.42,12,0.04,3683.00,47862.00,34000,20240115,-41.24,19280,20241206,3.63,20800,-3.94,20250102,19670,1.58,20250120,29900,-33.18,20240523,19280,3.63,20241206,2.07,N,009140,5000,78 억,,145232,N,N,1,N,00,N
20250121,160237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19890,10,2,0.05,61347290,3096,22.59,19940,19940,19730,25800,13920,19880,19815.02,9.34,0,-1379,20246,20062,19866,19682,19486,19965,19585,79,5920,5000,11920,10,1,1570797,312,5.40,0.42,12,0.20,3683.00,47862.00,34000,20240115,-41.50,19280,20241206,3.16,20800,-4.38,20250102,19670,1.12,20250120,29900,-33.48,20240523,19280,3.16,20241206,2.00,N,009140,5000,78 억,,146712,N,N,1,N,00,N
20250121,150238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19880,0,3,0.00,51184790,2585,18.86,19940,19940,19730,25800,13920,19880,19800.69,9.34,0,-1367,20246,20062,19866,19682,19486,19965,19585,79,5920,5000,11920,10,1,1570797,312,5.40,0.42,12,0.16,3683.00,47862.00,34000,20240115,-41.53,19280,20241206,3.11,20800,-4.42,20250102,19670,1.07,20250120,29900,-33.51,20240523,19280,3.11,20241206,2.00,N,009140,5000,78 억,,146712,N,N,0,N,00,N
20250121,140238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19830,-50,5,-0.25,35269410,1783,13.01,19940,19940,19730,25800,13920,19880,19780.94,9.34,0,-1242,20246,20062,19866,19682,19486,19965,19585,79,5920,5000,11920,10,1,1570797,311,5.38,0.41,12,0.11,3683.00,47862.00,34000,20240115,-41.68,19280,20241206,2.85,20800,-4.66,20250102,19670,0.81,20250120,29900,-33.68,20240523,19280,2.85,20241206,2.00,N,009140,5000,78 억,,146712,N,N,0,N,00,N
20250121,130237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19770,-110,5,-0.55,31474390,1591,11.61,19940,19940,19730,25800,13920,19880,19782.77,9.34,0,-1143,20246,20062,19866,19682,19486,19965,19585,79,5920,5000,11920,10,1,1570797,311,5.37,0.41,12,0.10,3683.00,47862.00,34000,20240115,-41.85,19280,20241206,2.54,20800,-4.95,20250102,19670,0.51,20250120,29900,-33.88,20240523,19280,2.54,20241206,2.00,N,009140,5000,78 억,,146712,N,N,0,N,00,N
20250121,120234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19740,-140,5,-0.70,22918780,1159,8.45,19940,19940,19730,25800,13920,19880,19774.62,9.34,0,-927,20246,20062,19866,19682,19486,19965,19585,79,5920,5000,11920,10,1,1570797,310,5.36,0.41,12,0.07,3683.00,47862.00,34000,20240115,-41.94,19280,20241206,2.39,20800,-5.10,20250102,19670,0.36,20250120,29900,-33.98,20240523,19280,2.39,20241206,2.00,N,009140,5000,78 억,,146712,N,N,0,N,00,N
20250121,110229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19730,-150,5,-0.75,20510070,1037,7.56,19940,19940,19730,25800,13920,19880,19778.27,9.34,0,-817,20246,20062,19866,19682,19486,19965,19585,79,5920,5000,11920,10,1,1570797,310,5.36,0.41,12,0.07,3683.00,47862.00,34000,20240115,-41.97,19280,20241206,2.33,20800,-5.14,20250102,19670,0.31,20250120,29900,-34.01,20240523,19280,2.33,20241206,2.00,N,009140,5000,78 억,,146712,N,N,0,N,00,N
20250121,100227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19840,-40,5,-0.20,13852110,700,5.11,19940,19940,19760,25800,13920,19880,19788.73,9.34,0,-617,20246,20062,19866,19682,19486,19965,19585,79,5920,5000,11920,10,1,1570797,312,5.39,0.41,12,0.04,3683.00,47862.00,34000,20240115,-41.65,19280,20241206,2.90,20800,-4.62,20250102,19670,0.86,20250120,29900,-33.65,20240523,19280,2.90,20241206,2.00,N,009140,5000,78 억,,146712,N,N,0,N,00,N
20250121,090238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19940,60,2,0.30,79760,4,0.03,19940,19940,19940,25800,13920,19880,19940.00,9.34,0,0,20246,20062,19866,19682,19486,19965,19585,79,5920,5000,11920,10,1,1570797,313,5.41,0.42,12,0.00,3683.00,47862.00,34000,20240115,-41.35,19280,20241206,3.42,20800,-4.13,20250102,19670,1.37,20250120,29900,-33.31,20240523,19280,3.42,20241206,2.00,N,009140,5000,78 억,,146712,N,N,0,N,00,N
20250120,160236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19880,-120,5,-0.60,271304320,13706,196.36,20050,20050,19670,26000,14000,20000,19794.10,9.51,0,-1978,20440,20220,20080,19860,19720,20150,19790,79,6000,5000,12000,10,1,1570797,312,5.40,0.42,12,0.87,3683.00,47862.00,34000,20240115,-41.53,19280,20241206,3.11,20800,-4.42,20250102,19670,1.07,20250120,29900,-33.51,20240523,19280,3.11,20241206,1.95,N,009140,5000,78 억,,149446,N,N,1,N,00,N
20250120,150238,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19800,-200,5,-1.00,253557550,12813,183.57,20050,20050,19670,26000,14000,20000,19789.09,9.51,0,-1820,20440,20220,20080,19860,19720,20150,19790,79,6000,5000,12000,10,1,1570797,311,5.38,0.41,12,0.82,3683.00,47862.00,34000,20240115,-41.76,19280,20241206,2.70,20800,-4.81,20250102,19670,0.66,20250120,29900,-33.78,20240523,19280,2.70,20241206,1.95,N,009140,5000,78 억,,149446,N,N,1,N,00,N
20250120,140237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19880,-120,5,-0.60,245617840,12412,177.82,20050,20050,19670,26000,14000,20000,19788.74,9.51,0,-1720,20440,20220,20080,19860,19720,20150,19790,79,6000,5000,12000,10,1,1570797,312,5.40,0.42,12,0.79,3683.00,47862.00,34000,20240115,-41.53,19280,20241206,3.11,20800,-4.42,20250102,19670,1.07,20250120,29900,-33.51,20240523,19280,3.11,20241206,1.95,N,009140,5000,78 억,,149446,N,N,1,N,00,N
20250120,130236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19840,-160,5,-0.80,230633850,11656,166.99,20050,20050,19670,26000,14000,20000,19786.71,9.51,0,-1517,20440,20220,20080,19860,19720,20150,19790,79,6000,5000,12000,10,1,1570797,312,5.39,0.41,12,0.74,3683.00,47862.00,34000,20240115,-41.65,19280,20241206,2.90,20800,-4.62,20250102,19670,0.86,20250120,29900,-33.65,20240523,19280,2.90,20241206,1.95,N,009140,5000,78 억,,149446,N,N,1,N,00,N
20250120,120237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19760,-240,5,-1.20,219358650,11086,158.83,20050,20050,19670,26000,14000,20000,19787.00,9.51,0,-1431,20440,20220,20080,19860,19720,20150,19790,79,6000,5000,12000,10,1,1570797,310,5.37,0.41,12,0.71,3683.00,47862.00,34000,20240115,-41.88,19280,20241206,2.49,20800,-5.00,20250102,19670,0.46,20250120,29900,-33.91,20240523,19280,2.49,20241206,1.95,N,009140,5000,78 억,,149446,N,N,1,N,00,N
20250120,110237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19670,-330,5,-1.65,210780070,10651,152.59,20050,20050,19670,26000,14000,20000,19789.70,9.51,0,-1202,20440,20220,20080,19860,19720,20150,19790,79,6000,5000,12000,10,1,1570797,309,5.34,0.41,12,0.68,3683.00,47862.00,34000,20240115,-42.15,19280,20241206,2.02,20800,-5.43,20250102,19670,0.00,20250120,29900,-34.21,20240523,19280,2.02,20241206,1.95,N,009140,5000,78 억,,149446,N,N,1,N,00,N
20250120,100237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19940,-60,5,-0.30,16083160,805,11.53,20050,20050,19940,26000,14000,20000,19979.08,9.51,0,-224,20440,20220,20080,19860,19720,20150,19790,79,6000,5000,12000,10,1,1570797,313,5.41,0.42,12,0.05,3683.00,47862.00,34000,20240115,-41.35,19280,20241206,3.42,20800,-4.13,20250102,19940,0.00,20250120,29900,-33.31,20240523,19280,3.42,20241206,1.95,N,009140,5000,78 억,,149446,N,N,1,N,00,N
20250120,090237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20000,0,3,0.00,2820300,141,2.02,20050,20050,20000,26000,14000,20000,20002.13,9.51,0,-135,20440,20220,20080,19860,19720,20150,19790,79,6000,5000,12000,50,1,1570797,314,5.43,0.42,12,0.01,3683.00,47862.00,34000,20240115,-41.18,19280,20241206,3.73,20800,-3.85,20250102,19940,0.30,20250117,29900,-33.11,20240523,19280,3.73,20241206,1.95,N,009140,5000,78 억,,149446,N,N,1,N,00,N
20250117,160236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20000,-200,5,-0.99,139429870,6974,196.28,20300,20300,19940,26250,14150,20200,19992.78,9.60,0,-1257,20433,20316,20183,20066,19933,20375,20125,79,6050,5000,12120,50,1,1570797,314,5.43,0.42,12,0.44,3683.00,47862.00,34000,20240115,-41.18,19280,20241206,3.73,20800,-3.85,20250102,19940,0.30,20250117,29900,-33.11,20240523,19280,3.73,20241206,1.81,N,009140,5000,78 억,,150737,N,N,1,N,00,N
20250117,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20000,-200,5,-0.99,118160780,5910,166.34,20300,20300,19940,26250,14150,20200,19993.33,9.60,0,-855,20433,20316,20183,20066,19933,20375,20125,79,6050,5000,12120,50,1,1570797,314,5.43,0.42,12,0.38,3683.00,47862.00,34000,20240115,-41.18,19280,20241206,3.73,20800,-3.85,20250102,19940,0.30,20250117,29900,-33.11,20240523,19280,3.73,20241206,1.81,N,009140,5000,78 억,,150737,N,N,0,N,00,N
20250117,140237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20000,-200,5,-0.99,111711730,5587,157.25,20300,20300,19940,26250,14150,20200,19994.90,9.60,0,-653,20433,20316,20183,20066,19933,20375,20125,79,6050,5000,12120,50,1,1570797,314,5.43,0.42,12,0.36,3683.00,47862.00,34000,20240115,-41.18,19280,20241206,3.73,20800,-3.85,20250102,19940,0.30,20250117,29900,-33.11,20240523,19280,3.73,20241206,1.81,N,009140,5000,78 억,,150737,N,N,0,N,00,N
20250117,130236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20050,-150,5,-0.74,79561430,3976,111.91,20300,20300,19960,26250,14150,20200,20010.37,9.60,0,210,20433,20316,20183,20066,19933,20375,20125,79,6050,5000,12120,50,1,1570797,315,5.44,0.42,12,0.25,3683.00,47862.00,34000,20240115,-41.03,19280,20241206,3.99,20800,-3.61,20250102,19960,0.45,20250117,29900,-32.94,20240523,19280,3.99,20241206,1.81,N,009140,5000,78 억,,150737,N,N,0,N,00,N
20250117,120236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,19980,-220,5,-1.09,78062370,3901,109.79,20300,20300,19960,26250,14150,20200,20010.81,9.60,0,210,20433,20316,20183,20066,19933,20375,20125,79,6050,5000,12120,10,1,1570797,314,5.42,0.42,12,0.25,3683.00,47862.00,34000,20240115,-41.24,19280,20241206,3.63,20800,-3.94,20250102,19960,0.10,20250117,29900,-33.18,20240523,19280,3.63,20241206,1.81,N,009140,5000,78 억,,150737,N,N,0,N,00,N
20250117,110236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20050,-150,5,-0.74,72625200,3629,102.14,20300,20300,19960,26250,14150,20200,20012.40,9.60,0,171,20433,20316,20183,20066,19933,20375,20125,79,6050,5000,12120,50,1,1570797,315,5.44,0.42,12,0.23,3683.00,47862.00,34000,20240115,-41.03,19280,20241206,3.99,20800,-3.61,20250102,19960,0.45,20250117,29900,-32.94,20240523,19280,3.99,20241206,1.81,N,009140,5000,78 억,,150737,N,N,0,N,00,N
20250117,100237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20100,-100,5,-0.50,5672600,281,7.91,20300,20300,20100,26250,14150,20200,20187.14,9.60,0,35,20433,20316,20183,20066,19933,20375,20125,79,6050,5000,12120,50,1,1570797,316,5.46,0.42,12,0.02,3683.00,47862.00,34000,20240115,-40.88,19280,20241206,4.25,20800,-3.37,20250102,19990,0.55,20250115,29900,-32.78,20240523,19280,4.25,20241206,1.81,N,009140,5000,78 억,,150737,N,N,0,N,00,N
20250117,090237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20200,0,3,0.00,222700,11,0.31,20300,20300,20200,26250,14150,20200,20250.00,9.60,0,-5,20433,20316,20183,20066,19933,20375,20125,79,6050,5000,12120,50,1,1570797,317,5.48,0.42,12,0.00,3683.00,47862.00,34000,20240115,-40.59,19280,20241206,4.77,20800,-2.88,20250102,19990,1.05,20250115,29900,-32.44,20240523,19280,4.77,20241206,1.81,N,009140,5000,78 억,,150737,N,N,0,N,00,N
20250116,160236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20200,0,3,0.00,71623400,3553,23.56,20100,20300,20050,26250,14150,20200,20158.57,9.60,0,211,20673,20436,20213,19976,19753,20325,19865,79,6050,5000,12120,50,1,1570797,317,5.48,0.42,12,0.23,3683.00,47862.00,34000,20240115,-40.59,19280,20241206,4.77,20800,-2.88,20250102,19990,1.05,20250115,31200,-35.26,20240116,19280,4.77,20241206,1.73,N,009140,5000,78 억,,150749,N,N,0,N,00,N
20250116,150225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20100,-100,5,-0.50,67684400,3358,22.27,20100,20300,20050,26250,14150,20200,20156.16,9.60,0,225,20673,20436,20213,19976,19753,20325,19865,79,6050,5000,12120,50,1,1570797,316,5.46,0.42,12,0.21,3683.00,47862.00,34000,20240115,-40.88,19280,20241206,4.25,20800,-3.37,20250102,19990,0.55,20250115,31200,-35.58,20240116,19280,4.25,20241206,1.73,N,009140,5000,78 억,,150749,N,N,0,N,00,N
20250116,140236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20250,50,2,0.25,65733700,3261,21.62,20100,20300,20050,26250,14150,20200,20157.53,9.60,0,226,20673,20436,20213,19976,19753,20325,19865,79,6050,5000,12120,50,1,1570797,318,5.50,0.42,12,0.21,3683.00,47862.00,34000,20240115,-40.44,19280,20241206,5.03,20800,-2.64,20250102,19990,1.30,20250115,31200,-35.10,20240116,19280,5.03,20241206,1.73,N,009140,5000,78 억,,150749,N,N,0,N,00,N
20250116,130236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20300,100,2,0.50,53248350,2640,17.51,20100,20300,20050,26250,14150,20200,20169.83,9.60,0,214,20673,20436,20213,19976,19753,20325,19865,79,6050,5000,12120,50,1,1570797,319,5.51,0.42,12,0.17,3683.00,47862.00,34000,20240115,-40.29,19280,20241206,5.29,20800,-2.40,20250102,19990,1.55,20250115,31200,-34.94,20240116,19280,5.29,20241206,1.73,N,009140,5000,78 억,,150749,N,N,0,N,00,N
20250116,120236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20250,50,2,0.25,45694400,2267,15.03,20100,20250,20050,26250,14150,20200,20156.33,9.60,0,214,20673,20436,20213,19976,19753,20325,19865,79,6050,5000,12120,50,1,1570797,318,5.50,0.42,12,0.14,3683.00,47862.00,34000,20240115,-40.44,19280,20241206,5.03,20800,-2.64,20250102,19990,1.30,20250115,31200,-35.10,20240116,19280,5.03,20241206,1.73,N,009140,5000,78 억,,150749,N,N,0,N,00,N
20250116,110236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20200,0,3,0.00,37757150,1874,12.43,20100,20250,20050,26250,14150,20200,20147.89,9.60,0,214,20673,20436,20213,19976,19753,20325,19865,79,6050,5000,12120,50,1,1570797,317,5.48,0.42,12,0.12,3683.00,47862.00,34000,20240115,-40.59,19280,20241206,4.77,20800,-2.88,20250102,19990,1.05,20250115,31200,-35.26,20240116,19280,4.77,20241206,1.73,N,009140,5000,78 억,,150749,N,N,0,N,00,N
20250116,100236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20250,50,2,0.25,23411500,1161,7.70,20100,20250,20050,26250,14150,20200,20164.94,9.60,0,-86,20673,20436,20213,19976,19753,20325,19865,79,6050,5000,12120,50,1,1570797,318,5.50,0.42,12,0.07,3683.00,47862.00,34000,20240115,-40.44,19280,20241206,5.03,20800,-2.64,20250102,19990,1.30,20250115,31200,-35.10,20240116,19280,5.03,20241206,1.73,N,009140,5000,78 억,,150749,N,N,0,N,00,N
20250116,090236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20050,-150,5,-0.74,7075300,352,2.33,20100,20250,20050,26250,14150,20200,20100.28,9.60,0,-22,20673,20436,20213,19976,19753,20325,19865,79,6050,5000,12120,50,1,1570797,315,5.44,0.42,12,0.02,3683.00,47862.00,34000,20240115,-41.03,19280,20241206,3.99,20800,-3.61,20250102,19990,0.30,20250115,31200,-35.74,20240116,19280,3.99,20241206,1.73,N,009140,5000,78 억,,150749,N,N,0,N,00,N
20250115,160236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20200,-100,5,-0.49,302667110,15071,349.76,20450,20450,19990,26350,14250,20300,20082.48,9.59,0,50,20566,20432,20316,20182,20066,20375,20125,79,6050,5000,12180,50,1,1570797,317,5.48,0.42,12,0.96,3683.00,47862.00,34000,20240115,-40.59,19280,20241206,4.77,20800,-2.88,20250102,19990,1.05,20250115,34000,-40.59,20240115,19280,4.77,20241206,1.72,N,009140,5000,78 억,,150563,N,N,0,N,00,N
20250115,150236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20100,-200,5,-0.99,250224810,12465,289.28,20450,20450,19990,26350,14250,20300,20074.19,9.59,0,403,20566,20432,20316,20182,20066,20375,20125,79,6050,5000,12180,50,1,1570797,316,5.46,0.42,12,0.79,3683.00,47862.00,34000,20240115,-40.88,19280,20241206,4.25,20800,-3.37,20250102,19990,0.55,20250115,34000,-40.88,20240115,19280,4.25,20241206,1.72,N,009140,5000,78 억,,150563,N,N,0,N,00,N
20250115,140237,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20100,-200,5,-0.99,223767760,11143,258.60,20450,20450,19990,26350,14250,20300,20081.46,9.59,0,264,20566,20432,20316,20182,20066,20375,20125,79,6050,5000,12180,50,1,1570797,316,5.46,0.42,12,0.71,3683.00,47862.00,34000,20240115,-40.88,19280,20241206,4.25,20800,-3.37,20250102,19990,0.55,20250115,34000,-40.88,20240115,19280,4.25,20241206,1.72,N,009140,5000,78 억,,150563,N,N,0,N,00,N
20250115,130236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20200,-100,5,-0.49,49340300,2432,56.44,20450,20450,20150,26350,14250,20300,20287.95,9.59,0,282,20566,20432,20316,20182,20066,20375,20125,79,6050,5000,12180,50,1,1570797,317,5.48,0.42,12,0.15,3683.00,47862.00,34000,20240115,-40.59,19280,20241206,4.77,20800,-2.88,20250102,20000,1.00,20250102,34000,-40.59,20240115,19280,4.77,20241206,1.72,N,009140,5000,78 억,,150563,N,N,0,N,00,N
20250115,120236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20300,0,3,0.00,44738950,2204,51.15,20450,20450,20150,26350,14250,20300,20298.98,9.59,0,257,20566,20432,20316,20182,20066,20375,20125,79,6050,5000,12180,50,1,1570797,319,5.51,0.42,12,0.14,3683.00,47862.00,34000,20240115,-40.29,19280,20241206,5.29,20800,-2.40,20250102,20000,1.50,20250102,34000,-40.29,20240115,19280,5.29,20241206,1.72,N,009140,5000,78 억,,150563,N,N,0,N,00,N
20250115,110236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20350,50,2,0.25,41867400,2062,47.85,20450,20450,20200,26350,14250,20300,20304.27,9.59,0,277,20566,20432,20316,20182,20066,20375,20125,79,6050,5000,12180,50,1,1570797,320,5.53,0.43,12,0.13,3683.00,47862.00,34000,20240115,-40.15,19280,20241206,5.55,20800,-2.16,20250102,20000,1.75,20250102,34000,-40.15,20240115,19280,5.55,20241206,1.72,N,009140,5000,78 억,,150563,N,N,0,N,00,N
20250115,100235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20350,50,2,0.25,14363450,706,16.38,20450,20450,20250,26350,14250,20300,20344.83,9.59,0,217,20566,20432,20316,20182,20066,20375,20125,79,6050,5000,12180,50,1,1570797,320,5.53,0.43,12,0.04,3683.00,47862.00,34000,20240115,-40.15,19280,20241206,5.55,20800,-2.16,20250102,20000,1.75,20250102,34000,-40.15,20240115,19280,5.55,20241206,1.72,N,009140,5000,78 억,,150563,N,N,0,N,00,N
20250115,090236,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20450,150,2,0.74,4047300,198,4.60,20450,20450,20300,26350,14250,20300,20440.91,9.59,0,-39,20566,20432,20316,20182,20066,20375,20125,79,6050,5000,12180,50,1,1570797,321,5.55,0.43,12,0.01,3683.00,47862.00,34000,20240115,-39.85,19280,20241206,6.07,20800,-1.68,20250102,20000,2.25,20250102,34000,-39.85,20240115,19280,6.07,20241206,1.72,N,009140,5000,78 억,,150563,N,N,0,N,00,N
20250114,160234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20300,-100,5,-0.49,87167850,4298,109.92,20450,20450,20200,26500,14300,20400,20281.03,9.59,0,-130,20766,20582,20416,20232,20066,20675,20325,79,6100,5000,12240,50,1,1570797,319,5.51,0.42,12,0.27,3683.00,47862.00,34000,20240115,-40.29,19280,20241206,5.29,20800,-2.40,20250102,20000,1.50,20250102,34000,-40.29,20240115,19280,5.29,20241206,1.70,N,009140,5000,78 억,,150707,N,N,1,N,00,N
20250114,150235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20300,-100,5,-0.49,73670100,3633,92.92,20450,20450,20200,26500,14300,20400,20278.03,9.59,0,-171,20766,20582,20416,20232,20066,20675,20325,79,6100,5000,12240,50,1,1570797,319,5.51,0.42,12,0.23,3683.00,47862.00,34000,20240115,-40.29,19280,20241206,5.29,20800,-2.40,20250102,20000,1.50,20250102,34000,-40.29,20240115,19280,5.29,20241206,1.70,N,009140,5000,78 억,,150707,N,N,1,N,00,N
20250114,140235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20300,-100,5,-0.49,47379400,2338,59.80,20450,20450,20200,26500,14300,20400,20264.93,9.59,0,-237,20766,20582,20416,20232,20066,20675,20325,79,6100,5000,12240,50,1,1570797,319,5.51,0.42,12,0.15,3683.00,47862.00,34000,20240115,-40.29,19280,20241206,5.29,20800,-2.40,20250102,20000,1.50,20250102,34000,-40.29,20240115,19280,5.29,20241206,1.70,N,009140,5000,78 억,,150707,N,N,1,N,00,N
20250114,130235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20400,0,3,0.00,37167650,1835,46.93,20450,20450,20200,26500,14300,20400,20254.85,9.59,0,-183,20766,20582,20416,20232,20066,20675,20325,79,6100,5000,12240,50,1,1570797,320,5.54,0.43,12,0.12,3683.00,47862.00,34000,20240115,-40.00,19280,20241206,5.81,20800,-1.92,20250102,20000,2.00,20250102,34000,-40.00,20240115,19280,5.81,20241206,1.70,N,009140,5000,78 억,,150707,N,N,1,N,00,N
20250114,120234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20300,-100,5,-0.49,34624000,1710,43.73,20450,20450,20200,26500,14300,20400,20247.95,9.59,0,-183,20766,20582,20416,20232,20066,20675,20325,79,6100,5000,12240,50,1,1570797,319,5.51,0.42,12,0.11,3683.00,47862.00,34000,20240115,-40.29,19280,20241206,5.29,20800,-2.40,20250102,20000,1.50,20250102,34000,-40.29,20240115,19280,5.29,20241206,1.70,N,009140,5000,78 억,,150707,N,N,1,N,00,N
20250114,110235,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20300,-100,5,-0.49,31885450,1575,40.28,20450,20450,20200,26500,14300,20400,20244.73,9.59,0,-183,20766,20582,20416,20232,20066,20675,20325,79,6100,5000,12240,50,1,1570797,319,5.51,0.42,12,0.10,3683.00,47862.00,34000,20240115,-40.29,19280,20241206,5.29,20800,-2.40,20250102,20000,1.50,20250102,34000,-40.29,20240115,19280,5.29,20241206,1.70,N,009140,5000,78 억,,150707,N,N,1,N,00,N
20250114,100234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20350,-50,5,-0.25,29028250,1434,36.68,20450,20450,20200,26500,14300,20400,20242.85,9.59,0,-183,20766,20582,20416,20232,20066,20675,20325,79,6100,5000,12240,50,1,1570797,320,5.53,0.43,12,0.09,3683.00,47862.00,34000,20240115,-40.15,19280,20241206,5.55,20800,-2.16,20250102,20000,1.75,20250102,34000,-40.15,20240115,19280,5.55,20241206,1.70,N,009140,5000,78 억,,150707,N,N,1,N,00,N
20250114,090234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20450,50,2,0.25,1117250,55,1.41,20450,20450,20300,26500,14300,20400,20313.64,9.59,0,0,20766,20582,20416,20232,20066,20675,20325,79,6100,5000,12240,50,1,1570797,321,5.55,0.43,12,0.00,3683.00,47862.00,34000,20240115,-39.85,19280,20241206,6.07,20800,-1.68,20250102,20000,2.25,20250102,34000,-39.85,20240115,19280,6.07,20241206,1.70,N,009140,5000,78 억,,150707,N,N,1,N,00,N
20250113,160232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20400,-200,5,-0.97,78938600,3880,51.12,20350,20600,20250,26750,14450,20600,20344.99,9.62,0,-152,20833,20716,20483,20366,20133,20775,20425,79,6150,5000,12360,50,1,1570797,320,5.54,0.43,12,0.25,3683.00,47862.00,34000,20240115,-40.00,19280,20241206,5.81,20800,-1.92,20250102,20000,2.00,20250102,34000,-40.00,20240115,19280,5.81,20241206,1.61,N,009140,5000,78 억,,151066,N,N,1,N,00,N
20250113,150234,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20350,-250,5,-1.21,67307300,3308,43.58,20350,20600,20250,26750,14450,20600,20346.83,9.62,0,-40,20833,20716,20483,20366,20133,20775,20425,79,6150,5000,12360,50,1,1570797,320,5.53,0.43,12,0.21,3683.00,47862.00,34000,20240115,-40.15,19280,20241206,5.55,20800,-2.16,20250102,20000,1.75,20250102,34000,-40.15,20240115,19280,5.55,20241206,1.61,N,009140,5000,78 억,,151066,N,N,0,N,00,N
20250113,140231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20400,-200,5,-0.97,57604450,2831,37.30,20350,20600,20250,26750,14450,20600,20347.74,9.62,0,85,20833,20716,20483,20366,20133,20775,20425,79,6150,5000,12360,50,1,1570797,320,5.54,0.43,12,0.18,3683.00,47862.00,34000,20240115,-40.00,19280,20241206,5.81,20800,-1.92,20250102,20000,2.00,20250102,34000,-40.00,20240115,19280,5.81,20241206,1.61,N,009140,5000,78 억,,151066,N,N,0,N,00,N
20250113,130230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20350,-250,5,-1.21,43077100,2116,27.88,20350,20600,20300,26750,14450,20600,20357.80,9.62,0,113,20833,20716,20483,20366,20133,20775,20425,79,6150,5000,12360,50,1,1570797,320,5.53,0.43,12,0.13,3683.00,47862.00,34000,20240115,-40.15,19280,20241206,5.55,20800,-2.16,20250102,20000,1.75,20250102,34000,-40.15,20240115,19280,5.55,20241206,1.61,N,009140,5000,78 억,,151066,N,N,0,N,00,N
20250113,120231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20350,-250,5,-1.21,38077000,1870,24.64,20350,20600,20300,26750,14450,20600,20362.03,9.62,0,115,20833,20716,20483,20366,20133,20775,20425,79,6150,5000,12360,50,1,1570797,320,5.53,0.43,12,0.12,3683.00,47862.00,34000,20240115,-40.15,19280,20241206,5.55,20800,-2.16,20250102,20000,1.75,20250102,34000,-40.15,20240115,19280,5.55,20241206,1.61,N,009140,5000,78 억,,151066,N,N,0,N,00,N
20250113,110231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20400,-200,5,-0.97,25750450,1264,16.65,20350,20600,20300,26750,14450,20600,20372.19,9.62,0,187,20833,20716,20483,20366,20133,20775,20425,79,6150,5000,12360,50,1,1570797,320,5.54,0.43,12,0.08,3683.00,47862.00,34000,20240115,-40.00,19280,20241206,5.81,20800,-1.92,20250102,20000,2.00,20250102,34000,-40.00,20240115,19280,5.81,20241206,1.61,N,009140,5000,78 억,,151066,N,N,0,N,00,N
20250113,100230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20500,-100,5,-0.49,13365300,655,8.63,20350,20600,20350,26750,14450,20600,20405.04,9.62,0,123,20833,20716,20483,20366,20133,20775,20425,79,6150,5000,12360,50,1,1570797,322,5.57,0.43,12,0.04,3683.00,47862.00,34000,20240115,-39.71,19280,20241206,6.33,20800,-1.44,20250102,20000,2.50,20250102,34000,-39.71,20240115,19280,6.33,20241206,1.61,N,009140,5000,78 억,,151066,N,N,0,N,00,N
20250113,090232,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20600,0,3,0.00,3154750,155,2.04,20350,20600,20350,26750,14450,20600,20353.23,9.62,0,0,20833,20716,20483,20366,20133,20775,20425,79,6150,5000,12360,50,1,1570797,324,5.59,0.43,12,0.01,3683.00,47862.00,34000,20240115,-39.41,19280,20241206,6.85,20800,-0.96,20250102,20000,3.00,20250102,34000,-39.41,20240115,19280,6.85,20241206,1.61,N,009140,5000,78 억,,151066,N,N,0,N,00,N
20250110,160230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20600,50,2,0.24,142995600,7011,125.78,20550,20600,20250,26700,14400,20550,20395.45,9.54,0,1158,20850,20700,20500,20350,20150,20600,20250,79,6150,5000,12330,50,1,1570797,324,5.59,0.43,12,0.45,3683.00,47862.00,34000,20240115,-39.41,19280,20241206,6.85,20800,-0.96,20250102,20000,3.00,20250102,34000,-39.41,20240115,19280,6.85,20241206,1.38,N,009140,5000,78 억,,149909,N,N,1,N,00,N
20250110,150230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20550,0,3,0.00,123361450,6056,108.65,20550,20550,20250,26700,14400,20550,20370.12,9.54,0,1114,20850,20700,20500,20350,20150,20600,20250,79,6150,5000,12330,50,1,1570797,323,5.58,0.43,12,0.39,3683.00,47862.00,34000,20240115,-39.56,19280,20241206,6.59,20800,-1.20,20250102,20000,2.75,20250102,34000,-39.56,20240115,19280,6.59,20241206,1.38,N,009140,5000,78 억,,149909,N,N,1,N,00,N
20250110,140230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20450,-100,5,-0.49,78814850,3871,69.45,20550,20550,20250,26700,14400,20550,20360.33,9.54,0,654,20850,20700,20500,20350,20150,20600,20250,79,6150,5000,12330,50,1,1570797,321,5.55,0.43,12,0.25,3683.00,47862.00,34000,20240115,-39.85,19280,20241206,6.07,20800,-1.68,20250102,20000,2.25,20250102,34000,-39.85,20240115,19280,6.07,20241206,1.38,N,009140,5000,78 억,,149909,N,N,1,N,00,N
20250110,130230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20450,-100,5,-0.49,68730150,3376,60.57,20550,20550,20250,26700,14400,20550,20358.46,9.54,0,656,20850,20700,20500,20350,20150,20600,20250,79,6150,5000,12330,50,1,1570797,321,5.55,0.43,12,0.21,3683.00,47862.00,34000,20240115,-39.85,19280,20241206,6.07,20800,-1.68,20250102,20000,2.25,20250102,34000,-39.85,20240115,19280,6.07,20241206,1.38,N,009140,5000,78 억,,149909,N,N,1,N,00,N
20250110,120230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20350,-200,5,-0.97,56585350,2778,49.84,20550,20550,20300,26700,14400,20550,20369.10,9.54,0,552,20850,20700,20500,20350,20150,20600,20250,79,6150,5000,12330,50,1,1570797,320,5.53,0.43,12,0.18,3683.00,47862.00,34000,20240115,-40.15,19280,20241206,5.55,20800,-2.16,20250102,20000,1.75,20250102,34000,-40.15,20240115,19280,5.55,20241206,1.38,N,009140,5000,78 억,,149909,N,N,1,N,00,N
20250110,110229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20350,-200,5,-0.97,40185150,1971,35.36,20550,20550,20300,26700,14400,20550,20388.20,9.54,0,484,20850,20700,20500,20350,20150,20600,20250,79,6150,5000,12330,50,1,1570797,320,5.53,0.43,12,0.13,3683.00,47862.00,34000,20240115,-40.15,19280,20241206,5.55,20800,-2.16,20250102,20000,1.75,20250102,34000,-40.15,20240115,19280,5.55,20241206,1.38,N,009140,5000,78 억,,149909,N,N,1,N,00,N
20250110,100230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20400,-150,5,-0.73,30779350,1509,27.07,20550,20550,20300,26700,14400,20550,20397.18,9.54,0,344,20850,20700,20500,20350,20150,20600,20250,79,6150,5000,12330,50,1,1570797,320,5.54,0.43,12,0.10,3683.00,47862.00,34000,20240115,-40.00,19280,20241206,5.81,20800,-1.92,20250102,20000,2.00,20250102,34000,-40.00,20240115,19280,5.81,20241206,1.38,N,009140,5000,78 억,,149909,N,N,1,N,00,N
20250110,090231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20550,0,3,0.00,205500,10,0.18,20550,20550,20550,26700,14400,20550,20550.00,9.54,0,0,20850,20700,20500,20350,20150,20600,20250,79,6150,5000,12330,50,1,1570797,323,5.58,0.43,12,0.00,3683.00,47862.00,34000,20240115,-39.56,19280,20241206,6.59,20800,-1.20,20250102,20000,2.75,20250102,34000,-39.56,20240115,19280,6.59,20241206,1.38,N,009140,5000,78 억,,149909,N,N,1,N,00,N
20250109,160229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20550,-100,5,-0.48,114022100,5573,63.41,20650,20650,20300,26800,14500,20650,20459.73,9.54,0,29,21016,20832,20516,20332,20016,20925,20425,79,6150,5000,12390,50,1,1570797,323,5.58,0.43,12,0.35,3683.00,47862.00,34000,20240115,-39.56,19280,20241206,6.59,20800,-1.20,20250102,20000,2.75,20250102,34000,-39.56,20240115,19280,6.59,20241206,1.32,N,009140,5000,78 억,,149881,N,N,1,N,00,N
20250109,150230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20450,-200,5,-0.97,108350550,5297,60.27,20650,20650,20300,26800,14500,20650,20455.08,9.54,0,66,21016,20832,20516,20332,20016,20925,20425,79,6150,5000,12390,50,1,1570797,321,5.55,0.43,12,0.34,3683.00,47862.00,34000,20240115,-39.85,19280,20241206,6.07,20800,-1.68,20250102,20000,2.25,20250102,34000,-39.85,20240115,19280,6.07,20241206,1.32,N,009140,5000,78 억,,149881,N,N,0,N,00,N
20250109,140229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20500,-150,5,-0.73,98272250,4804,54.66,20650,20650,20300,26800,14500,20650,20456.34,9.54,0,29,21016,20832,20516,20332,20016,20925,20425,79,6150,5000,12390,50,1,1570797,322,5.57,0.43,12,0.31,3683.00,47862.00,34000,20240115,-39.71,19280,20241206,6.33,20800,-1.44,20250102,20000,2.50,20250102,34000,-39.71,20240115,19280,6.33,20241206,1.32,N,009140,5000,78 억,,149881,N,N,0,N,00,N
20250109,130229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20600,-50,5,-0.24,36729100,1795,20.42,20650,20650,20350,26800,14500,20650,20461.89,9.54,0,175,21016,20832,20516,20332,20016,20925,20425,79,6150,5000,12390,50,1,1570797,324,5.59,0.43,12,0.11,3683.00,47862.00,34000,20240115,-39.41,19280,20241206,6.85,20800,-0.96,20250102,20000,3.00,20250102,34000,-39.41,20240115,19280,6.85,20241206,1.32,N,009140,5000,78 억,,149881,N,N,0,N,00,N
20250109,120229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20500,-150,5,-0.73,24856300,1214,13.81,20650,20650,20400,26800,14500,20650,20474.71,9.54,0,38,21016,20832,20516,20332,20016,20925,20425,79,6150,5000,12390,50,1,1570797,322,5.57,0.43,12,0.08,3683.00,47862.00,34000,20240115,-39.71,19280,20241206,6.33,20800,-1.44,20250102,20000,2.50,20250102,34000,-39.71,20240115,19280,6.33,20241206,1.32,N,009140,5000,78 억,,149881,N,N,0,N,00,N
20250109,110229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20500,-150,5,-0.73,16852650,822,9.35,20650,20650,20400,26800,14500,20650,20502.01,9.54,0,59,21016,20832,20516,20332,20016,20925,20425,79,6150,5000,12390,50,1,1570797,322,5.57,0.43,12,0.05,3683.00,47862.00,34000,20240115,-39.71,19280,20241206,6.33,20800,-1.44,20250102,20000,2.50,20250102,34000,-39.71,20240115,19280,6.33,20241206,1.32,N,009140,5000,78 억,,149881,N,N,0,N,00,N
20250109,100228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20400,-250,5,-1.21,11149650,544,6.19,20650,20650,20400,26800,14500,20650,20495.68,9.54,0,79,21016,20832,20516,20332,20016,20925,20425,79,6150,5000,12390,50,1,1570797,320,5.54,0.43,12,0.03,3683.00,47862.00,34000,20240115,-40.00,19280,20241206,5.81,20800,-1.92,20250102,20000,2.00,20250102,34000,-40.00,20240115,19280,5.81,20241206,1.32,N,009140,5000,78 억,,149881,N,N,0,N,00,N
20250109,090230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20650,0,3,0.00,2374750,115,1.31,20650,20650,20650,26800,14500,20650,20650.00,9.54,0,-25,21016,20832,20516,20332,20016,20925,20425,79,6150,5000,12390,50,1,1570797,324,5.61,0.43,12,0.01,3683.00,47862.00,34000,20240115,-39.26,19280,20241206,7.11,20800,-0.72,20250102,20000,3.25,20250102,34000,-39.26,20240115,19280,7.11,20241206,1.32,N,009140,5000,78 억,,149881,N,N,0,N,00,N
20250108,160227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20650,150,2,0.73,179384500,8788,140.14,20500,20700,20200,26650,14350,20500,20412.44,9.50,0,554,20900,20700,20450,20250,20000,20800,20350,79,6150,5000,12300,50,1,1570797,324,5.61,0.43,12,0.56,3683.00,47862.00,34000,20240115,-39.26,19280,20241206,7.11,20800,-0.72,20250102,20000,3.25,20250102,34000,-39.26,20240115,19280,7.11,20241206,1.23,N,009140,5000,78 억,,149219,N,N,0,N,00,N
20250108,150228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20500,0,3,0.00,168151400,8243,131.45,20500,20700,20200,26650,14350,20500,20399.30,9.50,0,543,20900,20700,20450,20250,20000,20800,20350,79,6150,5000,12300,50,1,1570797,322,5.57,0.43,12,0.52,3683.00,47862.00,34000,20240115,-39.71,19280,20241206,6.33,20800,-1.44,20250102,20000,2.50,20250102,34000,-39.71,20240115,19280,6.33,20241206,1.23,N,009140,5000,78 억,,149219,N,N,0,N,00,N
20250108,140230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20600,100,2,0.49,118800000,5826,92.90,20500,20700,20200,26650,14350,20500,20391.35,9.50,0,456,20900,20700,20450,20250,20000,20800,20350,79,6150,5000,12300,50,1,1570797,324,5.59,0.43,12,0.37,3683.00,47862.00,34000,20240115,-39.41,19280,20241206,6.85,20800,-0.96,20250102,20000,3.00,20250102,34000,-39.41,20240115,19280,6.85,20241206,1.23,N,009140,5000,78 억,,149219,N,N,0,N,00,N
20250108,130231,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20600,100,2,0.49,116498050,5714,91.12,20500,20700,20200,26650,14350,20500,20388.18,9.50,0,477,20900,20700,20450,20250,20000,20800,20350,79,6150,5000,12300,50,1,1570797,324,5.59,0.43,12,0.36,3683.00,47862.00,34000,20240115,-39.41,19280,20241206,6.85,20800,-0.96,20250102,20000,3.00,20250102,34000,-39.41,20240115,19280,6.85,20241206,1.23,N,009140,5000,78 억,,149219,N,N,0,N,00,N
20250108,120228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20550,50,2,0.24,114525450,5618,89.59,20500,20700,20200,26650,14350,20500,20385.45,9.50,0,477,20900,20700,20450,20250,20000,20800,20350,79,6150,5000,12300,50,1,1570797,323,5.58,0.43,12,0.36,3683.00,47862.00,34000,20240115,-39.56,19280,20241206,6.59,20800,-1.20,20250102,20000,2.75,20250102,34000,-39.56,20240115,19280,6.59,20241206,1.23,N,009140,5000,78 억,,149219,N,N,0,N,00,N
20250108,110228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20350,-150,5,-0.73,71836350,3539,56.43,20500,20500,20200,26650,14350,20500,20298.49,9.50,0,423,20900,20700,20450,20250,20000,20800,20350,79,6150,5000,12300,50,1,1570797,320,5.53,0.43,12,0.23,3683.00,47862.00,34000,20240115,-40.15,19280,20241206,5.55,20800,-2.16,20250102,20000,1.75,20250102,34000,-40.15,20240115,19280,5.55,20241206,1.23,N,009140,5000,78 억,,149219,N,N,0,N,00,N
20250108,100227,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20400,-100,5,-0.49,15013350,737,11.75,20500,20500,20250,26650,14350,20500,20370.90,9.50,0,56,20900,20700,20450,20250,20000,20800,20350,79,6150,5000,12300,50,1,1570797,320,5.54,0.43,12,0.05,3683.00,47862.00,34000,20240115,-40.00,19280,20241206,5.81,20800,-1.92,20250102,20000,2.00,20250102,34000,-40.00,20240115,19280,5.81,20241206,1.23,N,009140,5000,78 억,,149219,N,N,0,N,00,N
20250108,090230,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20500,0,3,0.00,1473450,72,1.15,20500,20500,20450,26650,14350,20500,20464.58,9.50,0,-70,20900,20700,20450,20250,20000,20800,20350,79,6150,5000,12300,50,1,1570797,322,5.57,0.43,12,0.00,3683.00,47862.00,34000,20240115,-39.71,19280,20241206,6.33,20800,-1.44,20250102,20000,2.50,20250102,34000,-39.71,20240115,19280,6.33,20241206,1.23,N,009140,5000,78 억,,149219,N,N,0,N,00,N
20250107,160226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20500,0,3,0.00,127846100,6271,96.31,20400,20650,20200,26650,14350,20500,20386.88,9.45,0,654,21133,20816,20433,20116,19733,20625,19925,79,6150,5000,12300,50,1,1570797,322,5.57,0.43,12,0.40,3683.00,47862.00,34000,20240115,-39.71,19280,20241206,6.33,20800,-1.44,20250102,20000,2.50,20250102,34000,-39.71,20240115,19280,6.33,20241206,1.28,N,009140,5000,78 억,,148495,N,N,0,N,00,N
20250107,150228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20500,0,3,0.00,122924500,6030,92.61,20400,20650,20200,26650,14350,20500,20385.49,9.45,0,590,21133,20816,20433,20116,19733,20625,19925,79,6150,5000,12300,50,1,1570797,322,5.57,0.43,12,0.38,3683.00,47862.00,34000,20240115,-39.71,19280,20241206,6.33,20800,-1.44,20250102,20000,2.50,20250102,34000,-39.71,20240115,19280,6.33,20241206,1.28,N,009140,5000,78 억,,148495,N,N,0,N,00,N
20250107,140226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20500,0,3,0.00,108245500,5311,81.57,20400,20650,20200,26650,14350,20500,20381.38,9.45,0,599,21133,20816,20433,20116,19733,20625,19925,79,6150,5000,12300,50,1,1570797,322,5.57,0.43,12,0.34,3683.00,47862.00,34000,20240115,-39.71,19280,20241206,6.33,20800,-1.44,20250102,20000,2.50,20250102,34000,-39.71,20240115,19280,6.33,20241206,1.28,N,009140,5000,78 억,,148495,N,N,0,N,00,N
20250107,130228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20400,-100,5,-0.49,96120550,4717,72.45,20400,20650,20200,26650,14350,20500,20377.48,9.45,0,630,21133,20816,20433,20116,19733,20625,19925,79,6150,5000,12300,50,1,1570797,320,5.54,0.43,12,0.30,3683.00,47862.00,34000,20240115,-40.00,19280,20241206,5.81,20800,-1.92,20250102,20000,2.00,20250102,34000,-40.00,20240115,19280,5.81,20241206,1.28,N,009140,5000,78 억,,148495,N,N,0,N,00,N
20250107,120228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20350,-150,5,-0.73,88360300,4335,66.58,20400,20650,20200,26650,14350,20500,20383.00,9.45,0,659,21133,20816,20433,20116,19733,20625,19925,79,6150,5000,12300,50,1,1570797,320,5.53,0.43,12,0.28,3683.00,47862.00,34000,20240115,-40.15,19280,20241206,5.55,20800,-2.16,20250102,20000,1.75,20250102,34000,-40.15,20240115,19280,5.55,20241206,1.28,N,009140,5000,78 억,,148495,N,N,0,N,00,N
20250107,110226,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20350,-150,5,-0.73,83789300,4110,63.12,20400,20650,20200,26650,14350,20500,20386.69,9.45,0,615,21133,20816,20433,20116,19733,20625,19925,79,6150,5000,12300,50,1,1570797,320,5.53,0.43,12,0.26,3683.00,47862.00,34000,20240115,-40.15,19280,20241206,5.55,20800,-2.16,20250102,20000,1.75,20250102,34000,-40.15,20240115,19280,5.55,20241206,1.28,N,009140,5000,78 억,,148495,N,N,0,N,00,N
20250107,100229,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20450,-50,5,-0.24,36401500,1778,27.31,20400,20650,20300,26650,14350,20500,20473.28,9.45,0,475,21133,20816,20433,20116,19733,20625,19925,79,6150,5000,12300,50,1,1570797,321,5.55,0.43,12,0.11,3683.00,47862.00,34000,20240115,-39.85,19280,20241206,6.07,20800,-1.68,20250102,20000,2.25,20250102,34000,-39.85,20240115,19280,6.07,20241206,1.28,N,009140,5000,78 억,,148495,N,N,0,N,00,N
20250107,090228,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20500,0,3,0.00,4280900,209,3.21,20400,20500,20400,26650,14350,20500,20482.78,9.45,0,165,21133,20816,20433,20116,19733,20625,19925,79,6150,5000,12300,50,1,1570797,322,5.57,0.43,12,0.01,3683.00,47862.00,34000,20240115,-39.71,19280,20241206,6.33,20800,-1.44,20250102,20000,2.50,20250102,34000,-39.71,20240115,19280,6.33,20241206,1.28,N,009140,5000,78 억,,148495,N,N,0,N,00,N
20250106,160225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20500,-150,5,-0.73,131872550,6476,94.42,20650,20750,20050,26800,14500,20650,20363.23,9.43,0,416,21083,20866,20583,20366,20083,20975,20475,79,6150,5000,12390,50,1,1570797,322,5.57,0.43,12,0.41,3683.00,47862.00,34000,20240115,-39.71,19280,20241206,6.33,20800,-1.44,20250102,20000,2.50,20250102,34000,-39.71,20240115,19280,6.33,20241206,1.25,N,009140,5000,78 억,,148115,N,N,0,N,00,N
20250106,150225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20450,-200,5,-0.97,121279500,5958,86.86,20650,20750,20050,26800,14500,20650,20355.74,9.43,0,357,21083,20866,20583,20366,20083,20975,20475,79,6150,5000,12390,50,1,1570797,321,5.55,0.43,12,0.38,3683.00,47862.00,34000,20240115,-39.85,19280,20241206,6.07,20800,-1.68,20250102,20000,2.25,20250102,34000,-39.85,20240115,19280,6.07,20241206,1.25,N,009140,5000,78 억,,148115,N,N,0,N,00,N
20250106,140225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20400,-250,5,-1.21,114317650,5617,81.89,20650,20750,20050,26800,14500,20650,20352.08,9.43,0,301,21083,20866,20583,20366,20083,20975,20475,79,6150,5000,12390,50,1,1570797,320,5.54,0.43,12,0.36,3683.00,47862.00,34000,20240115,-40.00,19280,20241206,5.81,20800,-1.92,20250102,20000,2.00,20250102,34000,-40.00,20240115,19280,5.81,20241206,1.25,N,009140,5000,78 억,,148115,N,N,0,N,00,N
20250106,130224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20500,-150,5,-0.73,99250150,4882,71.18,20650,20750,20050,26800,14500,20650,20329.81,9.43,0,310,21083,20866,20583,20366,20083,20975,20475,79,6150,5000,12390,50,1,1570797,322,5.57,0.43,12,0.31,3683.00,47862.00,34000,20240115,-39.71,19280,20241206,6.33,20800,-1.44,20250102,20000,2.50,20250102,34000,-39.71,20240115,19280,6.33,20241206,1.25,N,009140,5000,78 억,,148115,N,N,0,N,00,N
20250106,120224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20500,-150,5,-0.73,89650300,4411,64.31,20650,20750,20050,26800,14500,20650,20324.26,9.43,0,295,21083,20866,20583,20366,20083,20975,20475,79,6150,5000,12390,50,1,1570797,322,5.57,0.43,12,0.28,3683.00,47862.00,34000,20240115,-39.71,19280,20241206,6.33,20800,-1.44,20250102,20000,2.50,20250102,34000,-39.71,20240115,19280,6.33,20241206,1.25,N,009140,5000,78 억,,148115,N,N,0,N,00,N
20250106,110225,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20650,0,3,0.00,14892150,723,10.54,20650,20750,20500,26800,14500,20650,20597.72,9.43,0,23,21083,20866,20583,20366,20083,20975,20475,79,6150,5000,12390,50,1,1570797,324,5.61,0.43,12,0.05,3683.00,47862.00,34000,20240115,-39.26,19280,20241206,7.11,20800,-0.72,20250102,20000,3.25,20250102,34000,-39.26,20240115,19280,7.11,20241206,1.25,N,009140,5000,78 억,,148115,N,N,0,N,00,N
20250106,100224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20600,-50,5,-0.24,4947150,240,3.50,20650,20750,20500,26800,14500,20650,20613.12,9.43,0,-82,21083,20866,20583,20366,20083,20975,20475,79,6150,5000,12390,50,1,1570797,324,5.59,0.43,12,0.02,3683.00,47862.00,34000,20240115,-39.41,19280,20241206,6.85,20800,-0.96,20250102,20000,3.00,20250102,34000,-39.41,20240115,19280,6.85,20241206,1.25,N,009140,5000,78 억,,148115,N,N,0,N,00,N
20250106,090222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20650,0,3,0.00,309750,15,0.22,20650,20650,20650,26800,14500,20650,20650.00,9.43,0,-2,21083,20866,20583,20366,20083,20975,20475,79,6150,5000,12390,50,1,1570797,324,5.61,0.43,12,0.00,3683.00,47862.00,34000,20240115,-39.26,19280,20241206,7.11,20800,-0.72,20250102,20000,3.25,20250102,34000,-39.26,20240115,19280,7.11,20241206,1.25,N,009140,5000,78 억,,148115,N,N,0,N,00,N
20250103,160224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20650,100,2,0.49,141206150,6859,70.10,20550,20800,20300,26700,14400,20550,20586.99,9.21,0,3410,21250,20900,20450,20100,19650,21075,20275,79,6150,5000,12330,50,1,1570797,324,5.61,0.43,12,0.44,3683.00,47862.00,34000,20240115,-39.26,19280,20241206,7.11,20800,0.00,20250102,20000,3.25,20250102,34000,-39.26,20240115,19280,7.11,20241206,1.20,N,009140,5000,78 억,,144623,N,N,0,N,00,N
20250103,150223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20550,0,3,0.00,130120300,6321,64.61,20550,20800,20300,26700,14400,20550,20585.40,9.21,0,3448,21250,20900,20450,20100,19650,21075,20275,79,6150,5000,12330,50,1,1570797,323,5.58,0.43,12,0.40,3683.00,47862.00,34000,20240115,-39.56,19280,20241206,6.59,20800,0.00,20250102,20000,2.75,20250102,34000,-39.56,20240115,19280,6.59,20241206,1.20,N,009140,5000,78 억,,144623,N,N,0,N,00,N
20250103,140224,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20700,150,2,0.73,121719600,5913,60.44,20550,20800,20300,26700,14400,20550,20585.08,9.21,0,3282,21250,20900,20450,20100,19650,21075,20275,79,6150,5000,12330,50,1,1570797,325,5.62,0.43,12,0.38,3683.00,47862.00,34000,20240115,-39.12,19280,20241206,7.37,20800,0.00,20250102,20000,3.50,20250102,34000,-39.12,20240115,19280,7.37,20241206,1.20,N,009140,5000,78 억,,144623,N,N,0,N,00,N
20250103,130223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20750,200,2,0.97,117451000,5706,58.32,20550,20800,20300,26700,14400,20550,20583.77,9.21,0,3232,21250,20900,20450,20100,19650,21075,20275,79,6150,5000,12330,50,1,1570797,326,5.63,0.43,12,0.36,3683.00,47862.00,34000,20240115,-38.97,19280,20241206,7.62,20800,0.00,20250102,20000,3.75,20250102,34000,-38.97,20240115,19280,7.62,20241206,1.20,N,009140,5000,78 억,,144623,N,N,0,N,00,N
20250103,120223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20700,150,2,0.73,73067600,3552,36.30,20550,20800,20300,26700,14400,20550,20570.83,9.21,0,1608,21250,20900,20450,20100,19650,21075,20275,79,6150,5000,12330,50,1,1570797,325,5.62,0.43,12,0.23,3683.00,47862.00,34000,20240115,-39.12,19280,20241206,7.37,20800,0.00,20250102,20000,3.50,20250102,34000,-39.12,20240115,19280,7.37,20241206,1.20,N,009140,5000,78 억,,144623,N,N,0,N,00,N
20250103,110223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20700,150,2,0.73,58434050,2845,29.08,20550,20750,20300,26700,14400,20550,20539.21,9.21,0,1472,21250,20900,20450,20100,19650,21075,20275,79,6150,5000,12330,50,1,1570797,325,5.62,0.43,12,0.18,3683.00,47862.00,34000,20240115,-39.12,19280,20241206,7.37,20800,-0.48,20250102,20000,3.50,20250102,34000,-39.12,20240115,19280,7.37,20241206,1.20,N,009140,5000,78 억,,144623,N,N,0,N,00,N
20250103,100223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20600,50,2,0.24,39391700,1922,19.64,20550,20750,20300,26700,14400,20550,20495.16,9.21,0,1319,21250,20900,20450,20100,19650,21075,20275,79,6150,5000,12330,50,1,1570797,324,5.59,0.43,12,0.12,3683.00,47862.00,34000,20240115,-39.41,19280,20241206,6.85,20800,-0.96,20250102,20000,3.00,20250102,34000,-39.41,20240115,19280,6.85,20241206,1.20,N,009140,5000,78 억,,144623,N,N,0,N,00,N
20250103,090223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20550,0,3,0.00,863100,42,0.43,20550,20550,20550,26700,14400,20550,20550.00,9.21,0,-5,21250,20900,20450,20100,19650,21075,20275,79,6150,5000,12330,50,1,1570797,323,5.58,0.43,12,0.00,3683.00,47862.00,34000,20240115,-39.56,19280,20241206,6.59,20800,-1.20,20250102,20000,2.75,20250102,34000,-39.56,20240115,19280,6.59,20241206,1.20,N,009140,5000,78 억,,144623,N,N,0,N,00,N
20250102,160222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20550,300,2,1.48,199748100,9783,236.08,20250,20800,20000,26300,14200,20250,20418.53,9.09,0,2078,20850,20550,20250,19950,19650,20550,19950,79,6050,5000,12150,50,1,1570797,323,5.58,0.43,12,0.62,3683.00,47862.00,34000,20240115,-39.56,19280,20241206,6.59,20800,-1.20,20250102,20000,2.75,20250102,34000,-39.56,20240115,19280,6.59,20241206,1.05,N,009140,5000,78 억,,142719,N,N,0,N,00,N
20250102,150223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20600,350,2,1.73,193839300,9495,229.13,20250,20800,20000,26300,14200,20250,20415.54,9.09,0,2034,20850,20550,20250,19950,19650,20550,19950,79,6050,5000,12150,50,1,1570797,324,5.59,0.43,12,0.60,3683.00,47862.00,34000,20240115,-39.41,19280,20241206,6.85,20800,-0.96,20250102,20000,3.00,20250102,34000,-39.41,20240115,19280,6.85,20241206,1.05,N,009140,5000,78 억,,142719,N,N,0,N,00,N
20250102,140221,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20700,450,2,2.22,180861300,8862,213.85,20250,20800,20000,26300,14200,20250,20409.32,9.09,0,1844,20850,20550,20250,19950,19650,20550,19950,79,6050,5000,12150,50,1,1570797,325,5.62,0.43,12,0.56,3683.00,47862.00,34000,20240115,-39.12,19280,20241206,7.37,20800,-0.48,20250102,20000,3.50,20250102,34000,-39.12,20240115,19280,7.37,20241206,1.05,N,009140,5000,78 억,,142719,N,N,0,N,00,N
20250102,130222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20450,200,2,0.99,138431450,6812,164.38,20250,20600,20000,26300,14200,20250,20322.11,9.09,0,1657,20850,20550,20250,19950,19650,20550,19950,79,6050,5000,12150,50,1,1570797,321,5.55,0.43,12,0.43,3683.00,47862.00,34000,20240115,-39.85,19280,20241206,6.07,20600,-0.73,20250102,20000,2.25,20250102,34000,-39.85,20240115,19280,6.07,20241206,1.05,N,009140,5000,78 억,,142719,N,N,0,N,00,N
20250102,120223,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20400,150,2,0.74,75661900,3734,90.11,20250,20600,20000,26300,14200,20250,20263.10,9.09,0,506,20850,20550,20250,19950,19650,20550,19950,79,6050,5000,12150,50,1,1570797,320,5.54,0.43,12,0.24,3683.00,47862.00,34000,20240115,-40.00,19280,20241206,5.81,20600,-0.97,20250102,20000,2.00,20250102,34000,-40.00,20240115,19280,5.81,20241206,1.05,N,009140,5000,78 억,,142719,N,N,0,N,00,N
20250102,110215,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20550,300,2,1.48,66846100,3303,79.71,20250,20600,20000,26300,14200,20250,20237.86,9.09,0,524,20850,20550,20250,19950,19650,20550,19950,79,6050,5000,12150,50,1,1570797,323,5.58,0.43,12,0.21,3683.00,47862.00,34000,20240115,-39.56,19280,20241206,6.59,20600,-0.24,20250102,20000,2.75,20250102,34000,-39.56,20240115,19280,6.59,20241206,1.05,N,009140,5000,78 억,,142719,N,N,0,N,00,N
20250102,100222,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20350,100,2,0.49,1215850,60,1.45,20250,20400,20250,26300,14200,20250,20288.64,9.09,0,-1,20850,20550,20250,19950,19650,20550,19950,79,6050,5000,12150,50,1,1570797,320,5.53,0.43,12,0.00,3683.00,47862.00,34000,20240115,-40.15,19280,20241206,5.55,20400,-0.25,20250102,20250,0.49,20250102,34000,-40.15,20240115,19280,5.55,20241206,1.05,N,009140,5000,78 억,,142719,N,N,0,N,00,N
20250102,090220,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,20250,0,3,0.00,0,0,0.00,0,0,0,26300,14200,20250,0.00,9.09,0,0,20850,20550,20250,19950,19650,20550,19950,79,6050,5000,12150,50,1,1570797,318,5.50,0.42,12,0.00,3683.00,47862.00,34000,20240115,-40.44,19280,20241206,5.03,0,0.00,0,0,0.00,0,34000,-40.44,20240115,19280,5.03,20241206,1.05,N,009140,5000,78 억,,142719,N,N,0,N,00,N