KissMeData/017900/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
20250124,160331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1807,8,2,0.44,54631487,30068,72.01,1799,1828,1793,2335,1260,1799,1816.93,17.96,0,-1924,1835,1816,1793,1774,1751,1826,1784,290,536,500,1220,1,1,57943763,1047,-106.29,0.42,12,0.05,-17.00,4305.00,3170,20240118,-43.00,1538,20241209,17.49,1828,-1.15,20250124,1621,11.47,20250102,2965,-39.06,20240222,1538,17.49,20241209,1.30,N,017900,500,289 억,,10408681,N,N,2,N,00,N
20250124,150332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1810,11,2,0.61,51435077,28302,67.78,1799,1828,1793,2335,1260,1799,1817.37,17.96,0,-1618,1835,1816,1793,1774,1751,1826,1784,290,536,500,1220,1,1,57943763,1049,-106.47,0.42,12,0.05,-17.00,4305.00,3170,20240118,-42.90,1538,20241209,17.69,1828,-0.98,20250124,1621,11.66,20250102,2965,-38.95,20240222,1538,17.69,20241209,1.30,N,017900,500,289 억,,10408681,N,N,0,N,00,N
20250124,140332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1812,13,2,0.72,48312874,26579,63.65,1799,1828,1793,2335,1260,1799,1817.71,17.96,0,-1450,1835,1816,1793,1774,1751,1826,1784,290,536,500,1220,1,1,57943763,1050,-106.59,0.42,12,0.05,-17.00,4305.00,3170,20240118,-42.84,1538,20241209,17.82,1828,-0.88,20250124,1621,11.78,20250102,2965,-38.89,20240222,1538,17.82,20241209,1.30,N,017900,500,289 억,,10408681,N,N,0,N,00,N
20250124,130333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1810,11,2,0.61,46193243,25412,60.86,1799,1828,1793,2335,1260,1799,1817.77,17.96,0,-1445,1835,1816,1793,1774,1751,1826,1784,290,536,500,1220,1,1,57943763,1049,-106.47,0.42,12,0.04,-17.00,4305.00,3170,20240118,-42.90,1538,20241209,17.69,1828,-0.98,20250124,1621,11.66,20250102,2965,-38.95,20240222,1538,17.69,20241209,1.30,N,017900,500,289 억,,10408681,N,N,0,N,00,N
20250124,120331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1817,18,2,1.00,43118992,23715,56.79,1799,1828,1793,2335,1260,1799,1818.22,17.96,0,-983,1835,1816,1793,1774,1751,1826,1784,290,536,500,1220,1,1,57943763,1053,-106.88,0.42,12,0.04,-17.00,4305.00,3170,20240118,-42.68,1538,20241209,18.14,1828,-0.60,20250124,1621,12.09,20250102,2965,-38.72,20240222,1538,18.14,20241209,1.30,N,017900,500,289 억,,10408681,N,N,0,N,00,N
20250124,110333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1820,21,2,1.17,42366499,23301,55.80,1799,1828,1793,2335,1260,1799,1818.23,17.96,0,-1109,1835,1816,1793,1774,1751,1826,1784,290,536,500,1220,1,1,57943763,1055,-107.06,0.42,12,0.04,-17.00,4305.00,3170,20240118,-42.59,1538,20241209,18.34,1828,-0.44,20250124,1621,12.28,20250102,2965,-38.62,20240222,1538,18.34,20241209,1.30,N,017900,500,289 억,,10408681,N,N,0,N,00,N
20250124,100331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1812,13,2,0.72,29726067,16362,39.18,1799,1828,1793,2335,1260,1799,1816.77,17.96,0,-1032,1835,1816,1793,1774,1751,1826,1784,290,536,500,1220,1,1,57943763,1050,-106.59,0.42,12,0.03,-17.00,4305.00,3170,20240118,-42.84,1538,20241209,17.82,1828,-0.88,20250124,1621,11.78,20250102,2965,-38.89,20240222,1538,17.82,20241209,1.30,N,017900,500,289 억,,10408681,N,N,0,N,00,N
20250124,090332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1793,-6,5,-0.33,254888,142,0.34,1799,1806,1793,2335,1260,1799,1794.99,17.96,0,99,1835,1816,1793,1774,1751,1826,1784,290,536,500,1220,1,1,57943763,1039,-105.47,0.42,12,0.00,-17.00,4305.00,3170,20240118,-43.44,1538,20241209,16.58,1825,-1.75,20250107,1621,10.61,20250102,2965,-39.53,20240222,1538,16.58,20241209,1.30,N,017900,500,289 억,,10408681,N,N,0,N,00,N
20250123,160332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1799,5,2,0.28,74992924,41756,81.26,1786,1812,1770,2330,1256,1794,1795.98,17.97,0,-2772,1814,1804,1789,1779,1764,1809,1784,290,536,500,1210,1,1,57943763,1042,-105.82,0.42,12,0.07,-17.00,4305.00,3360,20240116,-46.46,1538,20241209,16.97,1825,-1.42,20250107,1621,10.98,20250102,2965,-39.33,20240222,1538,16.97,20241209,1.30,N,017900,500,289 억,,10411353,N,N,0,N,00,N
20250123,150330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1803,9,2,0.50,74505695,41485,80.73,1786,1812,1770,2330,1256,1794,1795.97,17.97,0,-2694,1814,1804,1789,1779,1764,1809,1784,290,536,500,1210,1,1,57943763,1045,-106.06,0.42,12,0.07,-17.00,4305.00,3360,20240116,-46.34,1538,20241209,17.23,1825,-1.21,20250107,1621,11.23,20250102,2965,-39.19,20240222,1538,17.23,20241209,1.30,N,017900,500,289 억,,10411353,N,N,0,N,00,N
20250123,140331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1796,2,2,0.11,59724005,33272,64.75,1786,1812,1770,2330,1256,1794,1795.02,17.97,0,-2899,1814,1804,1789,1779,1764,1809,1784,290,536,500,1210,1,1,57943763,1041,-105.65,0.42,12,0.06,-17.00,4305.00,3360,20240116,-46.55,1538,20241209,16.78,1825,-1.59,20250107,1621,10.80,20250102,2965,-39.43,20240222,1538,16.78,20241209,1.30,N,017900,500,289 억,,10411353,N,N,0,N,00,N
20250123,130330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1794,0,3,0.00,51540674,28715,55.88,1786,1812,1770,2330,1256,1794,1794.90,17.97,0,-2436,1814,1804,1789,1779,1764,1809,1784,290,536,500,1210,1,1,57943763,1040,-105.53,0.42,12,0.05,-17.00,4305.00,3360,20240116,-46.61,1538,20241209,16.64,1825,-1.70,20250107,1621,10.67,20250102,2965,-39.49,20240222,1538,16.64,20241209,1.30,N,017900,500,289 억,,10411353,N,N,0,N,00,N
20250123,120331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1787,-7,5,-0.39,42305779,23581,45.89,1786,1812,1770,2330,1256,1794,1794.06,17.97,0,-287,1814,1804,1789,1779,1764,1809,1784,290,536,500,1210,1,1,57943763,1035,-105.12,0.42,12,0.04,-17.00,4305.00,3360,20240116,-46.82,1538,20241209,16.19,1825,-2.08,20250107,1621,10.24,20250102,2965,-39.73,20240222,1538,16.19,20241209,1.30,N,017900,500,289 억,,10411353,N,N,0,N,00,N
20250123,110331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1792,-2,5,-0.11,40124019,22368,43.53,1786,1812,1770,2330,1256,1794,1793.81,17.97,0,-176,1814,1804,1789,1779,1764,1809,1784,290,536,500,1210,1,1,57943763,1038,-105.41,0.42,12,0.04,-17.00,4305.00,3360,20240116,-46.67,1538,20241209,16.51,1825,-1.81,20250107,1621,10.55,20250102,2965,-39.56,20240222,1538,16.51,20241209,1.30,N,017900,500,289 억,,10411353,N,N,0,N,00,N
20250123,100330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1810,16,2,0.89,19524640,10909,21.23,1786,1810,1770,2330,1256,1794,1789.77,17.97,0,-40,1814,1804,1789,1779,1764,1809,1784,290,536,500,1210,1,1,57943763,1049,-106.47,0.42,12,0.02,-17.00,4305.00,3360,20240116,-46.13,1538,20241209,17.69,1825,-0.82,20250107,1621,11.66,20250102,2965,-38.95,20240222,1538,17.69,20241209,1.30,N,017900,500,289 억,,10411353,N,N,0,N,00,N
20250123,090329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1781,-13,5,-0.72,1207122,676,1.32,1786,1787,1781,2330,1256,1794,1785.68,17.97,0,22,1814,1804,1789,1779,1764,1809,1784,290,536,500,1210,1,1,57943763,1032,-104.76,0.41,12,0.00,-17.00,4305.00,3360,20240116,-46.99,1538,20241209,15.80,1825,-2.41,20250107,1621,9.87,20250102,2965,-39.93,20240222,1538,15.80,20241209,1.30,N,017900,500,289 억,,10411353,N,N,0,N,00,N
20250122,160329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1794,17,2,0.96,91448204,51235,292.64,1777,1799,1774,2310,1244,1777,1784.84,17.97,0,-80,1804,1790,1780,1766,1756,1785,1761,290,533,500,1200,1,1,57943763,1040,-105.53,0.42,12,0.09,-17.00,4305.00,3360,20240116,-46.61,1538,20241209,16.64,1825,-1.70,20250107,1621,10.67,20250102,2965,-39.49,20240222,1538,16.64,20241209,1.30,N,017900,500,289 억,,10411428,N,N,11,N,00,N
20250122,150329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1783,6,2,0.34,81825613,45857,261.92,1777,1799,1774,2310,1244,1777,1784.36,17.97,0,3560,1804,1790,1780,1766,1756,1785,1761,290,533,500,1200,1,1,57943763,1033,-104.88,0.41,12,0.08,-17.00,4305.00,3360,20240116,-46.93,1538,20241209,15.93,1825,-2.30,20250107,1621,9.99,20250102,2965,-39.87,20240222,1538,15.93,20241209,1.30,N,017900,500,289 억,,10411428,N,N,11,N,00,N
20250122,140327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1780,3,2,0.17,51375982,28812,164.56,1777,1791,1774,2310,1244,1777,1783.15,17.97,0,3139,1804,1790,1780,1766,1756,1785,1761,290,533,500,1200,1,1,57943763,1031,-104.71,0.41,12,0.05,-17.00,4305.00,3360,20240116,-47.02,1538,20241209,15.73,1825,-2.47,20250107,1621,9.81,20250102,2965,-39.97,20240222,1538,15.73,20241209,1.30,N,017900,500,289 억,,10411428,N,N,11,N,00,N
20250122,130329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1781,4,2,0.23,47221005,26484,151.27,1777,1791,1774,2310,1244,1777,1783.00,17.97,0,1616,1804,1790,1780,1766,1756,1785,1761,290,533,500,1200,1,1,57943763,1032,-104.76,0.41,12,0.05,-17.00,4305.00,3360,20240116,-46.99,1538,20241209,15.80,1825,-2.41,20250107,1621,9.87,20250102,2965,-39.93,20240222,1538,15.80,20241209,1.30,N,017900,500,289 억,,10411428,N,N,11,N,00,N
20250122,120328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1777,0,3,0.00,30816524,17292,98.77,1777,1791,1774,2310,1244,1777,1782.13,17.97,0,233,1804,1790,1780,1766,1756,1785,1761,290,533,500,1200,1,1,57943763,1030,-104.53,0.41,12,0.03,-17.00,4305.00,3360,20240116,-47.11,1538,20241209,15.54,1825,-2.63,20250107,1621,9.62,20250102,2965,-40.07,20240222,1538,15.54,20241209,1.30,N,017900,500,289 억,,10411428,N,N,11,N,00,N
20250122,110328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1776,-1,5,-0.06,28938226,16235,92.73,1777,1791,1774,2310,1244,1777,1782.46,17.97,0,201,1804,1790,1780,1766,1756,1785,1761,290,533,500,1200,1,1,57943763,1029,-104.47,0.41,12,0.03,-17.00,4305.00,3360,20240116,-47.14,1538,20241209,15.47,1825,-2.68,20250107,1621,9.56,20250102,2965,-40.10,20240222,1538,15.47,20241209,1.30,N,017900,500,289 억,,10411428,N,N,11,N,00,N
20250122,100328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1778,1,2,0.06,26615978,14929,85.27,1777,1791,1777,2310,1244,1777,1782.84,17.97,0,132,1804,1790,1780,1766,1756,1785,1761,290,533,500,1200,1,1,57943763,1030,-104.59,0.41,12,0.03,-17.00,4305.00,3360,20240116,-47.08,1538,20241209,15.60,1825,-2.58,20250107,1621,9.69,20250102,2965,-40.03,20240222,1538,15.60,20241209,1.30,N,017900,500,289 억,,10411428,N,N,11,N,00,N
20250122,090329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1777,0,3,0.00,7108,4,0.02,1777,1777,1777,2310,1244,1777,1777.00,17.97,0,0,1804,1790,1780,1766,1756,1785,1761,290,533,500,1200,1,1,57943763,1030,-104.53,0.41,12,0.00,-17.00,4305.00,3360,20240116,-47.11,1538,20241209,15.54,1825,-2.63,20250107,1621,9.62,20250102,2965,-40.07,20240222,1538,15.54,20241209,1.30,N,017900,500,289 억,,10411428,N,N,11,N,00,N
20250121,160327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1777,-13,5,-0.73,31222650,17508,46.60,1790,1794,1770,2325,1253,1790,1783.35,17.97,0,-1853,1825,1807,1781,1763,1737,1816,1772,290,535,500,1210,1,1,57943763,1030,-104.53,0.41,12,0.03,-17.00,4305.00,3360,20240116,-47.11,1538,20241209,15.54,1825,-2.63,20250107,1621,9.62,20250102,2965,-40.07,20240222,1538,15.54,20241209,1.31,N,017900,500,289 억,,10413303,N,N,11,N,00,N
20250121,150329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1782,-8,5,-0.45,30491868,17097,45.50,1790,1794,1770,2325,1253,1790,1783.46,17.97,0,-1642,1825,1807,1781,1763,1737,1816,1772,290,535,500,1210,1,1,57943763,1033,-104.82,0.41,12,0.03,-17.00,4305.00,3360,20240116,-46.96,1538,20241209,15.86,1825,-2.36,20250107,1621,9.93,20250102,2965,-39.90,20240222,1538,15.86,20241209,1.31,N,017900,500,289 억,,10413303,N,N,27,N,00,N
20250121,140328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1788,-2,5,-0.11,30416882,17055,45.39,1790,1794,1770,2325,1253,1790,1783.46,17.97,0,-1659,1825,1807,1781,1763,1737,1816,1772,290,535,500,1210,1,1,57943763,1036,-105.18,0.42,12,0.03,-17.00,4305.00,3360,20240116,-46.79,1538,20241209,16.25,1825,-2.03,20250107,1621,10.30,20250102,2965,-39.70,20240222,1538,16.25,20241209,1.31,N,017900,500,289 억,,10413303,N,N,27,N,00,N
20250121,130328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1775,-15,5,-0.84,30114574,16886,44.94,1790,1794,1770,2325,1253,1790,1783.40,17.97,0,-1653,1825,1807,1781,1763,1737,1816,1772,290,535,500,1210,1,1,57943763,1029,-104.41,0.41,12,0.03,-17.00,4305.00,3360,20240116,-47.17,1538,20241209,15.41,1825,-2.74,20250107,1621,9.50,20250102,2965,-40.13,20240222,1538,15.41,20241209,1.31,N,017900,500,289 억,,10413303,N,N,27,N,00,N
20250121,120319,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1772,-18,5,-1.01,21878849,12248,32.60,1790,1794,1770,2325,1253,1790,1786.32,17.97,0,-1441,1825,1807,1781,1763,1737,1816,1772,290,535,500,1210,1,1,57943763,1027,-104.24,0.41,12,0.02,-17.00,4305.00,3360,20240116,-47.26,1538,20241209,15.21,1825,-2.90,20250107,1621,9.32,20250102,2965,-40.24,20240222,1538,15.21,20241209,1.31,N,017900,500,289 억,,10413303,N,N,27,N,00,N
20250121,110315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1778,-12,5,-0.67,21592646,12087,32.17,1790,1794,1770,2325,1253,1790,1786.44,17.97,0,-1341,1825,1807,1781,1763,1737,1816,1772,290,535,500,1210,1,1,57943763,1030,-104.59,0.41,12,0.02,-17.00,4305.00,3360,20240116,-47.08,1538,20241209,15.60,1825,-2.58,20250107,1621,9.69,20250102,2965,-40.03,20240222,1538,15.60,20241209,1.31,N,017900,500,289 억,,10413303,N,N,27,N,00,N
20250121,100312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1779,-11,5,-0.61,15858029,8857,23.57,1790,1794,1779,2325,1253,1790,1790.45,17.97,0,-1656,1825,1807,1781,1763,1737,1816,1772,290,535,500,1210,1,1,57943763,1031,-104.65,0.41,12,0.02,-17.00,4305.00,3360,20240116,-47.05,1538,20241209,15.67,1825,-2.52,20250107,1621,9.75,20250102,2965,-40.00,20240222,1538,15.67,20241209,1.31,N,017900,500,289 억,,10413303,N,N,27,N,00,N
20250121,090328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1793,3,2,0.17,48365,27,0.07,1790,1793,1790,2325,1253,1790,1791.30,17.97,0,-1,1825,1807,1781,1763,1737,1816,1772,290,535,500,1210,1,1,57943763,1039,-105.47,0.42,12,0.00,-17.00,4305.00,3360,20240116,-46.64,1538,20241209,16.58,1825,-1.75,20250107,1621,10.61,20250102,2965,-39.53,20240222,1538,16.58,20241209,1.31,N,017900,500,289 억,,10413303,N,N,27,N,00,N
20250120,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1790,29,2,1.65,66305614,37372,205.37,1762,1799,1755,2285,1233,1761,1774.19,17.96,0,4864,1771,1765,1757,1751,1743,1769,1755,290,524,500,1190,1,1,57943763,1037,-105.29,0.42,12,0.06,-17.00,4305.00,3360,20240116,-46.73,1538,20241209,16.38,1825,-1.92,20250107,1621,10.43,20250102,2965,-39.63,20240222,1538,16.38,20241209,1.32,N,017900,500,289 억,,10408402,N,N,27,N,00,N
20250120,150328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1784,23,2,1.31,60387603,34058,187.16,1762,1799,1755,2285,1233,1761,1773.08,17.96,0,4273,1771,1765,1757,1751,1743,1769,1755,290,524,500,1190,1,1,57943763,1034,-104.94,0.41,12,0.06,-17.00,4305.00,3360,20240116,-46.90,1538,20241209,15.99,1825,-2.25,20250107,1621,10.06,20250102,2965,-39.83,20240222,1538,15.99,20241209,1.32,N,017900,500,289 억,,10408402,N,N,12,N,00,N
20250120,140327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1770,9,2,0.51,30539355,17289,95.01,1762,1773,1755,2285,1233,1761,1766.40,17.96,0,2787,1771,1765,1757,1751,1743,1769,1755,290,524,500,1190,1,1,57943763,1026,-104.12,0.41,12,0.03,-17.00,4305.00,3360,20240116,-47.32,1538,20241209,15.08,1825,-3.01,20250107,1621,9.19,20250102,2965,-40.30,20240222,1538,15.08,20241209,1.32,N,017900,500,289 억,,10408402,N,N,12,N,00,N
20250120,130326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1768,7,2,0.40,21069335,11937,65.60,1762,1773,1755,2285,1233,1761,1765.04,17.96,0,-367,1771,1765,1757,1751,1743,1769,1755,290,524,500,1190,1,1,57943763,1024,-104.00,0.41,12,0.02,-17.00,4305.00,3360,20240116,-47.38,1538,20241209,14.95,1825,-3.12,20250107,1621,9.07,20250102,2965,-40.37,20240222,1538,14.95,20241209,1.32,N,017900,500,289 억,,10408402,N,N,12,N,00,N
20250120,120327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1761,0,3,0.00,15616948,8849,48.63,1762,1773,1757,2285,1233,1761,1764.83,17.96,0,-943,1771,1765,1757,1751,1743,1769,1755,290,524,500,1190,1,1,57943763,1020,-103.59,0.41,12,0.02,-17.00,4305.00,3360,20240116,-47.59,1538,20241209,14.50,1825,-3.51,20250107,1621,8.64,20250102,2965,-40.61,20240222,1538,14.50,20241209,1.32,N,017900,500,289 억,,10408402,N,N,12,N,00,N
20250120,110327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1760,-1,5,-0.06,13462393,7624,41.90,1762,1773,1759,2285,1233,1761,1765.79,17.96,0,-1090,1771,1765,1757,1751,1743,1769,1755,290,524,500,1190,1,1,57943763,1020,-103.53,0.41,12,0.01,-17.00,4305.00,3360,20240116,-47.62,1538,20241209,14.43,1825,-3.56,20250107,1621,8.57,20250102,2965,-40.64,20240222,1538,14.43,20241209,1.32,N,017900,500,289 억,,10408402,N,N,12,N,00,N
20250120,100327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1768,7,2,0.40,8188265,4641,25.50,1762,1773,1759,2285,1233,1761,1764.33,17.96,0,-1352,1771,1765,1757,1751,1743,1769,1755,290,524,500,1190,1,1,57943763,1024,-104.00,0.41,12,0.01,-17.00,4305.00,3360,20240116,-47.38,1538,20241209,14.95,1825,-3.12,20250107,1621,9.07,20250102,2965,-40.37,20240222,1538,14.95,20241209,1.32,N,017900,500,289 억,,10408402,N,N,12,N,00,N
20250120,090327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1760,-1,5,-0.06,1014573,576,3.17,1762,1763,1760,2285,1233,1761,1761.41,17.96,0,-410,1771,1765,1757,1751,1743,1769,1755,290,524,500,1190,1,1,57943763,1020,-103.53,0.41,12,0.00,-17.00,4305.00,3360,20240116,-47.62,1538,20241209,14.43,1825,-3.56,20250107,1621,8.57,20250102,2965,-40.64,20240222,1538,14.43,20241209,1.32,N,017900,500,289 억,,10408402,N,N,12,N,00,N
20250117,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1761,8,2,0.46,31981480,18197,51.45,1756,1763,1749,2275,1228,1753,1757.51,17.96,0,3142,1783,1767,1753,1737,1723,1776,1746,290,522,500,1190,1,1,57943763,1020,-103.59,0.41,12,0.03,-17.00,4305.00,3360,20240116,-47.59,1538,20241209,14.50,1825,-3.51,20250107,1621,8.64,20250102,3170,-44.45,20240118,1538,14.50,20241209,1.31,N,017900,500,289 억,,10405338,N,N,12,N,00,N
20250117,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1761,8,2,0.46,27399887,15592,44.09,1756,1763,1749,2275,1228,1753,1757.30,17.96,0,1991,1783,1767,1753,1737,1723,1776,1746,290,522,500,1190,1,1,57943763,1020,-103.59,0.41,12,0.03,-17.00,4305.00,3360,20240116,-47.59,1538,20241209,14.50,1825,-3.51,20250107,1621,8.64,20250102,3170,-44.45,20240118,1538,14.50,20241209,1.31,N,017900,500,289 억,,10405338,N,N,24,N,00,N
20250117,140326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1760,7,2,0.40,19957217,11357,32.11,1756,1763,1749,2275,1228,1753,1757.26,17.96,0,915,1783,1767,1753,1737,1723,1776,1746,290,522,500,1190,1,1,57943763,1020,-103.53,0.41,12,0.02,-17.00,4305.00,3360,20240116,-47.62,1538,20241209,14.43,1825,-3.56,20250107,1621,8.57,20250102,3170,-44.48,20240118,1538,14.43,20241209,1.31,N,017900,500,289 억,,10405338,N,N,24,N,00,N
20250117,130326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1761,8,2,0.46,17476080,9941,28.11,1756,1763,1750,2275,1228,1753,1757.98,17.96,0,508,1783,1767,1753,1737,1723,1776,1746,290,522,500,1190,1,1,57943763,1020,-103.59,0.41,12,0.02,-17.00,4305.00,3360,20240116,-47.59,1538,20241209,14.50,1825,-3.51,20250107,1621,8.64,20250102,3170,-44.45,20240118,1538,14.50,20241209,1.31,N,017900,500,289 억,,10405338,N,N,24,N,00,N
20250117,120326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1762,9,2,0.51,13300840,7560,21.38,1756,1763,1752,2275,1228,1753,1759.37,17.96,0,-117,1783,1767,1753,1737,1723,1776,1746,290,522,500,1190,1,1,57943763,1021,-103.65,0.41,12,0.01,-17.00,4305.00,3360,20240116,-47.56,1538,20241209,14.56,1825,-3.45,20250107,1621,8.70,20250102,3170,-44.42,20240118,1538,14.56,20241209,1.31,N,017900,500,289 억,,10405338,N,N,24,N,00,N
20250117,110326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1761,8,2,0.46,12486984,7098,20.07,1756,1763,1752,2275,1228,1753,1759.23,17.96,0,-289,1783,1767,1753,1737,1723,1776,1746,290,522,500,1190,1,1,57943763,1020,-103.59,0.41,12,0.01,-17.00,4305.00,3360,20240116,-47.59,1538,20241209,14.50,1825,-3.51,20250107,1621,8.64,20250102,3170,-44.45,20240118,1538,14.50,20241209,1.31,N,017900,500,289 억,,10405338,N,N,24,N,00,N
20250117,100327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1754,1,2,0.06,11640537,6617,18.71,1756,1763,1752,2275,1228,1753,1759.19,17.96,0,-421,1783,1767,1753,1737,1723,1776,1746,290,522,500,1190,1,1,57943763,1016,-103.18,0.41,12,0.01,-17.00,4305.00,3360,20240116,-47.80,1538,20241209,14.04,1825,-3.89,20250107,1621,8.20,20250102,3170,-44.67,20240118,1538,14.04,20241209,1.31,N,017900,500,289 억,,10405338,N,N,24,N,00,N
20250117,090328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1759,6,2,0.34,414732,236,0.67,1756,1759,1756,2275,1228,1753,1757.34,17.96,0,-80,1783,1767,1753,1737,1723,1776,1746,290,522,500,1190,1,1,57943763,1019,-103.47,0.41,12,0.00,-17.00,4305.00,3360,20240116,-47.65,1538,20241209,14.37,1825,-3.62,20250107,1621,8.51,20250102,3170,-44.51,20240118,1538,14.37,20241209,1.31,N,017900,500,289 억,,10405338,N,N,24,N,00,N
20250116,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1753,13,2,0.75,61851857,35365,81.49,1745,1769,1739,2260,1218,1740,1748.96,17.96,0,-2123,1789,1764,1744,1719,1699,1777,1732,290,520,500,1180,1,1,57943763,1016,-103.12,0.41,12,0.06,-17.00,4305.00,3360,20240116,-47.83,1538,20241209,13.98,1825,-3.95,20250107,1621,8.14,20250102,3360,-47.83,20240116,1538,13.98,20241209,1.28,N,017900,500,289 억,,10407423,N,N,24,N,00,N
20250116,150311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1747,7,2,0.40,60257379,34453,79.38,1745,1769,1739,2260,1218,1740,1748.97,17.96,0,-2048,1789,1764,1744,1719,1699,1777,1732,290,520,500,1180,1,1,57943763,1012,-102.76,0.41,12,0.06,-17.00,4305.00,3360,20240116,-48.01,1538,20241209,13.59,1825,-4.27,20250107,1621,7.77,20250102,3360,-48.01,20240116,1538,13.59,20241209,1.28,N,017900,500,289 억,,10407423,N,N,3,N,00,N
20250116,140327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1745,5,2,0.29,52825967,30187,69.56,1745,1769,1739,2260,1218,1740,1749.96,17.96,0,209,1789,1764,1744,1719,1699,1777,1732,290,520,500,1180,1,1,57943763,1011,-102.65,0.41,12,0.05,-17.00,4305.00,3360,20240116,-48.07,1538,20241209,13.46,1825,-4.38,20250107,1621,7.65,20250102,3360,-48.07,20240116,1538,13.46,20241209,1.28,N,017900,500,289 억,,10407423,N,N,3,N,00,N
20250116,130326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1747,7,2,0.40,48555167,27737,63.91,1745,1769,1739,2260,1218,1740,1750.56,17.96,0,504,1789,1764,1744,1719,1699,1777,1732,290,520,500,1180,1,1,57943763,1012,-102.76,0.41,12,0.05,-17.00,4305.00,3360,20240116,-48.01,1538,20241209,13.59,1825,-4.27,20250107,1621,7.77,20250102,3360,-48.01,20240116,1538,13.59,20241209,1.28,N,017900,500,289 억,,10407423,N,N,3,N,00,N
20250116,120326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1739,-1,5,-0.06,43506801,24839,57.23,1745,1769,1739,2260,1218,1740,1751.55,17.96,0,917,1789,1764,1744,1719,1699,1777,1732,290,520,500,1180,1,1,57943763,1008,-102.29,0.40,12,0.04,-17.00,4305.00,3360,20240116,-48.24,1538,20241209,13.07,1825,-4.71,20250107,1621,7.28,20250102,3360,-48.24,20240116,1538,13.07,20241209,1.28,N,017900,500,289 억,,10407423,N,N,3,N,00,N
20250116,110326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1742,2,2,0.11,36232454,20660,47.60,1745,1769,1739,2260,1218,1740,1753.75,17.96,0,1427,1789,1764,1744,1719,1699,1777,1732,290,520,500,1180,1,1,57943763,1009,-102.47,0.40,12,0.04,-17.00,4305.00,3360,20240116,-48.15,1538,20241209,13.26,1825,-4.55,20250107,1621,7.46,20250102,3360,-48.15,20240116,1538,13.26,20241209,1.28,N,017900,500,289 억,,10407423,N,N,3,N,00,N
20250116,100327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1751,11,2,0.63,23971263,13638,31.42,1745,1769,1745,2260,1218,1740,1757.68,17.96,0,818,1789,1764,1744,1719,1699,1777,1732,290,520,500,1180,1,1,57943763,1015,-103.00,0.41,12,0.02,-17.00,4305.00,3360,20240116,-47.89,1538,20241209,13.85,1825,-4.05,20250107,1621,8.02,20250102,3360,-47.89,20240116,1538,13.85,20241209,1.28,N,017900,500,289 억,,10407423,N,N,3,N,00,N
20250116,090326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1748,8,2,0.46,118706,68,0.16,1745,1748,1745,2260,1218,1740,1745.68,17.96,0,22,1789,1764,1744,1719,1699,1777,1732,290,520,500,1180,1,1,57943763,1013,-102.82,0.41,12,0.00,-17.00,4305.00,3360,20240116,-47.98,1538,20241209,13.65,1825,-4.22,20250107,1621,7.83,20250102,3360,-47.98,20240116,1538,13.65,20241209,1.28,N,017900,500,289 억,,10407423,N,N,3,N,00,N
20250115,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1740,-7,5,-0.40,75502397,43400,48.43,1736,1769,1724,2270,1223,1747,1739.69,17.97,0,-6773,1821,1783,1755,1717,1689,1770,1704,290,523,500,1180,1,1,57943763,1008,-102.35,0.40,12,0.07,-17.00,4305.00,3360,20240116,-48.21,1538,20241209,13.13,1825,-4.66,20250107,1621,7.34,20250102,3360,-48.21,20240116,1538,13.13,20241209,1.29,N,017900,500,289 억,,10414196,N,N,3,N,00,N
20250115,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1738,-9,5,-0.52,68322422,39276,43.83,1736,1769,1724,2270,1223,1747,1739.55,17.97,0,-4632,1821,1783,1755,1717,1689,1770,1704,290,523,500,1180,1,1,57943763,1007,-102.24,0.40,12,0.07,-17.00,4305.00,3360,20240116,-48.27,1538,20241209,13.00,1825,-4.77,20250107,1621,7.22,20250102,3360,-48.27,20240116,1538,13.00,20241209,1.29,N,017900,500,289 억,,10414196,N,N,6,N,00,N
20250115,140327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1743,-4,5,-0.23,63842859,36685,40.94,1736,1769,1724,2270,1223,1747,1740.30,17.97,0,-4835,1821,1783,1755,1717,1689,1770,1704,290,523,500,1180,1,1,57943763,1010,-102.53,0.40,12,0.06,-17.00,4305.00,3360,20240116,-48.12,1538,20241209,13.33,1825,-4.49,20250107,1621,7.53,20250102,3360,-48.12,20240116,1538,13.33,20241209,1.29,N,017900,500,289 억,,10414196,N,N,6,N,00,N
20250115,130325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1730,-17,5,-0.97,55011500,31581,35.24,1736,1769,1724,2270,1223,1747,1741.92,17.97,0,-4143,1821,1783,1755,1717,1689,1770,1704,290,523,500,1180,1,1,57943763,1002,-101.76,0.40,12,0.05,-17.00,4305.00,3360,20240116,-48.51,1538,20241209,12.48,1825,-5.21,20250107,1621,6.72,20250102,3360,-48.51,20240116,1538,12.48,20241209,1.29,N,017900,500,289 억,,10414196,N,N,6,N,00,N
20250115,120325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1728,-19,5,-1.09,48324668,27705,30.92,1736,1769,1724,2270,1223,1747,1744.26,17.97,0,-3805,1821,1783,1755,1717,1689,1770,1704,290,523,500,1180,1,1,57943763,1001,-101.65,0.40,12,0.05,-17.00,4305.00,3360,20240116,-48.57,1538,20241209,12.35,1825,-5.32,20250107,1621,6.60,20250102,3360,-48.57,20240116,1538,12.35,20241209,1.29,N,017900,500,289 억,,10414196,N,N,6,N,00,N
20250115,110326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1730,-17,5,-0.97,36120389,20645,23.04,1736,1769,1730,2270,1223,1747,1749.60,17.97,0,-3097,1821,1783,1755,1717,1689,1770,1704,290,523,500,1180,1,1,57943763,1002,-101.76,0.40,12,0.04,-17.00,4305.00,3360,20240116,-48.51,1538,20241209,12.48,1825,-5.21,20250107,1621,6.72,20250102,3360,-48.51,20240116,1538,12.48,20241209,1.29,N,017900,500,289 억,,10414196,N,N,6,N,00,N
20250115,100325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1761,14,2,0.80,22371264,12738,14.22,1736,1769,1735,2270,1223,1747,1756.26,17.97,0,-312,1821,1783,1755,1717,1689,1770,1704,290,523,500,1180,1,1,57943763,1020,-103.59,0.41,12,0.02,-17.00,4305.00,3360,20240116,-47.59,1538,20241209,14.50,1825,-3.51,20250107,1621,8.64,20250102,3360,-47.59,20240116,1538,14.50,20241209,1.29,N,017900,500,289 억,,10414196,N,N,6,N,00,N
20250115,090327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1747,0,3,0.00,4244209,2445,2.73,1736,1747,1735,2270,1223,1747,1735.87,17.97,0,1327,1821,1783,1755,1717,1689,1770,1704,290,523,500,1180,1,1,57943763,1012,-102.76,0.41,12,0.00,-17.00,4305.00,3360,20240116,-48.01,1538,20241209,13.59,1825,-4.27,20250107,1621,7.77,20250102,3360,-48.01,20240116,1538,13.59,20241209,1.29,N,017900,500,289 억,,10414196,N,N,6,N,00,N
20250114,160323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1747,-32,5,-1.80,155225903,89271,186.70,1771,1793,1727,2310,1246,1779,1738.82,17.99,0,-10541,1813,1795,1775,1757,1737,1786,1748,290,531,500,1200,1,1,57943763,1012,-102.76,0.41,12,0.15,-17.00,4305.00,3360,20240116,-48.01,1538,20241209,13.59,1825,-4.27,20250107,1621,7.77,20250102,3360,-48.01,20240116,1538,13.59,20241209,1.29,N,017900,500,289 억,,10424737,N,N,6,N,00,N
20250114,150325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1736,-43,5,-2.42,130646684,75125,157.11,1771,1793,1727,2310,1246,1779,1739.06,17.99,0,-9456,1813,1795,1775,1757,1737,1786,1748,290,531,500,1200,1,1,57943763,1006,-102.12,0.40,12,0.13,-17.00,4305.00,3360,20240116,-48.33,1538,20241209,12.87,1825,-4.88,20250107,1621,7.09,20250102,3360,-48.33,20240116,1538,12.87,20241209,1.29,N,017900,500,289 억,,10424737,N,N,43,N,00,N
20250114,140323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1746,-33,5,-1.85,114174954,65644,137.28,1771,1793,1727,2310,1246,1779,1739.31,17.99,0,-8494,1813,1795,1775,1757,1737,1786,1748,290,531,500,1200,1,1,57943763,1012,-102.71,0.41,12,0.11,-17.00,4305.00,3360,20240116,-48.04,1538,20241209,13.52,1825,-4.33,20250107,1621,7.71,20250102,3360,-48.04,20240116,1538,13.52,20241209,1.29,N,017900,500,289 억,,10424737,N,N,43,N,00,N
20250114,130324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1742,-37,5,-2.08,107501458,61807,129.26,1771,1793,1727,2310,1246,1779,1739.31,17.99,0,-7760,1813,1795,1775,1757,1737,1786,1748,290,531,500,1200,1,1,57943763,1009,-102.47,0.40,12,0.11,-17.00,4305.00,3360,20240116,-48.15,1538,20241209,13.26,1825,-4.55,20250107,1621,7.46,20250102,3360,-48.15,20240116,1538,13.26,20241209,1.29,N,017900,500,289 억,,10424737,N,N,43,N,00,N
20250114,120322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1734,-45,5,-2.53,99409775,57145,119.51,1771,1793,1727,2310,1246,1779,1739.61,17.99,0,-6849,1813,1795,1775,1757,1737,1786,1748,290,531,500,1200,1,1,57943763,1005,-102.00,0.40,12,0.10,-17.00,4305.00,3360,20240116,-48.39,1538,20241209,12.74,1825,-4.99,20250107,1621,6.97,20250102,3360,-48.39,20240116,1538,12.74,20241209,1.29,N,017900,500,289 억,,10424737,N,N,43,N,00,N
20250114,110324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1732,-47,5,-2.64,74014111,42458,88.79,1771,1793,1727,2310,1246,1779,1743.23,17.99,0,-5876,1813,1795,1775,1757,1737,1786,1748,290,531,500,1200,1,1,57943763,1004,-101.88,0.40,12,0.07,-17.00,4305.00,3360,20240116,-48.45,1538,20241209,12.61,1825,-5.10,20250107,1621,6.85,20250102,3360,-48.45,20240116,1538,12.61,20241209,1.29,N,017900,500,289 억,,10424737,N,N,43,N,00,N
20250114,100323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1735,-44,5,-2.47,47777091,27297,57.09,1771,1793,1734,2310,1246,1779,1750.27,17.99,0,-3338,1813,1795,1775,1757,1737,1786,1748,290,531,500,1200,1,1,57943763,1005,-102.06,0.40,12,0.05,-17.00,4305.00,3360,20240116,-48.36,1538,20241209,12.81,1825,-4.93,20250107,1621,7.03,20250102,3360,-48.36,20240116,1538,12.81,20241209,1.29,N,017900,500,289 억,,10424737,N,N,43,N,00,N
20250114,090322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1780,1,2,0.06,877427,492,1.03,1771,1793,1768,2310,1246,1779,1783.39,17.99,0,-142,1813,1795,1775,1757,1737,1786,1748,290,531,500,1200,1,1,57943763,1031,-104.71,0.41,12,0.00,-17.00,4305.00,3360,20240116,-47.02,1538,20241209,15.73,1825,-2.47,20250107,1621,9.81,20250102,3360,-47.02,20240116,1538,15.73,20241209,1.29,N,017900,500,289 억,,10424737,N,N,43,N,00,N
20250113,160320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1779,-6,5,-0.34,83240977,47059,183.27,1785,1793,1755,2320,1250,1785,1768.86,18.00,0,-4536,1833,1808,1785,1760,1737,1809,1761,290,535,500,1210,1,1,57943763,1031,-104.65,0.41,12,0.08,-17.00,4305.00,3360,20240116,-47.05,1538,20241209,15.67,1825,-2.52,20250107,1621,9.75,20250102,3360,-47.05,20240116,1538,15.67,20241209,1.27,N,017900,500,289 억,,10429273,N,N,43,N,00,N
20250113,150321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1763,-22,5,-1.23,81784669,46239,180.07,1785,1793,1755,2320,1250,1785,1768.74,18.00,0,-4374,1833,1808,1785,1760,1737,1809,1761,290,535,500,1210,1,1,57943763,1022,-103.71,0.41,12,0.08,-17.00,4305.00,3360,20240116,-47.53,1538,20241209,14.63,1825,-3.40,20250107,1621,8.76,20250102,3360,-47.53,20240116,1538,14.63,20241209,1.27,N,017900,500,289 억,,10429273,N,N,48,N,00,N
20250113,140318,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1760,-25,5,-1.40,77748370,43944,171.13,1785,1793,1755,2320,1250,1785,1769.26,18.00,0,-4223,1833,1808,1785,1760,1737,1809,1761,290,535,500,1210,1,1,57943763,1020,-103.53,0.41,12,0.08,-17.00,4305.00,3360,20240116,-47.62,1538,20241209,14.43,1825,-3.56,20250107,1621,8.57,20250102,3360,-47.62,20240116,1538,14.43,20241209,1.27,N,017900,500,289 억,,10429273,N,N,48,N,00,N
20250113,130316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1755,-30,5,-1.68,70455642,39794,154.97,1785,1793,1755,2320,1250,1785,1770.51,18.00,0,-4343,1833,1808,1785,1760,1737,1809,1761,290,535,500,1210,1,1,57943763,1017,-103.24,0.41,12,0.07,-17.00,4305.00,3360,20240116,-47.77,1538,20241209,14.11,1825,-3.84,20250107,1621,8.27,20250102,3360,-47.77,20240116,1538,14.11,20241209,1.27,N,017900,500,289 억,,10429273,N,N,48,N,00,N
20250113,120316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1773,-12,5,-0.67,39058666,21973,85.57,1785,1793,1762,2320,1250,1785,1777.58,18.00,0,-4313,1833,1808,1785,1760,1737,1809,1761,290,535,500,1210,1,1,57943763,1027,-104.29,0.41,12,0.04,-17.00,4305.00,3360,20240116,-47.23,1538,20241209,15.28,1825,-2.85,20250107,1621,9.38,20250102,3360,-47.23,20240116,1538,15.28,20241209,1.27,N,017900,500,289 억,,10429273,N,N,48,N,00,N
20250113,110317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1769,-16,5,-0.90,28621887,16073,62.59,1785,1793,1762,2320,1250,1785,1780.74,18.00,0,-4195,1833,1808,1785,1760,1737,1809,1761,290,535,500,1210,1,1,57943763,1025,-104.06,0.41,12,0.03,-17.00,4305.00,3360,20240116,-47.35,1538,20241209,15.02,1825,-3.07,20250107,1621,9.13,20250102,3360,-47.35,20240116,1538,15.02,20241209,1.27,N,017900,500,289 억,,10429273,N,N,48,N,00,N
20250113,100317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1779,-6,5,-0.34,19687948,11025,42.94,1785,1793,1762,2320,1250,1785,1785.75,18.00,0,-4002,1833,1808,1785,1760,1737,1809,1761,290,535,500,1210,1,1,57943763,1031,-104.65,0.41,12,0.02,-17.00,4305.00,3360,20240116,-47.05,1538,20241209,15.67,1825,-2.52,20250107,1621,9.75,20250102,3360,-47.05,20240116,1538,15.67,20241209,1.27,N,017900,500,289 억,,10429273,N,N,48,N,00,N
20250113,090320,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1780,-5,5,-0.28,4023630,2255,8.78,1785,1793,1762,2320,1250,1785,1784.31,18.00,0,-590,1833,1808,1785,1760,1737,1809,1761,290,535,500,1210,1,1,57943763,1031,-104.71,0.41,12,0.00,-17.00,4305.00,3360,20240116,-47.02,1538,20241209,15.73,1825,-2.47,20250107,1621,9.81,20250102,3360,-47.02,20240116,1538,15.73,20241209,1.27,N,017900,500,289 억,,10429273,N,N,48,N,00,N
20250110,160316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1785,0,3,0.00,46006145,25677,131.60,1785,1810,1762,2320,1250,1785,1791.73,18.01,0,-4646,1819,1801,1786,1768,1753,1794,1761,290,535,500,1210,1,1,57943763,1034,-105.00,0.41,12,0.04,-17.00,4305.00,3360,20240116,-46.88,1538,20241209,16.06,1825,-2.19,20250107,1621,10.12,20250102,3360,-46.88,20240116,1538,16.06,20241209,1.27,N,017900,500,289 억,,10433957,N,N,48,N,00,N
20250110,150317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1787,2,2,0.11,39769301,22184,113.70,1785,1810,1762,2320,1250,1785,1792.70,18.01,0,-4341,1819,1801,1786,1768,1753,1794,1761,290,535,500,1210,1,1,57943763,1035,-105.12,0.42,12,0.04,-17.00,4305.00,3360,20240116,-46.82,1538,20241209,16.19,1825,-2.08,20250107,1621,10.24,20250102,3360,-46.82,20240116,1538,16.19,20241209,1.27,N,017900,500,289 억,,10433957,N,N,2,N,00,N
20250110,140316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1774,-11,5,-0.62,34296104,19109,97.94,1785,1810,1762,2320,1250,1785,1794.76,18.01,0,-4354,1819,1801,1786,1768,1753,1794,1761,290,535,500,1210,1,1,57943763,1028,-104.35,0.41,12,0.03,-17.00,4305.00,3360,20240116,-47.20,1538,20241209,15.34,1825,-2.79,20250107,1621,9.44,20250102,3360,-47.20,20240116,1538,15.34,20241209,1.27,N,017900,500,289 억,,10433957,N,N,2,N,00,N
20250110,130316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1791,6,2,0.34,27498468,15301,78.42,1785,1810,1762,2320,1250,1785,1797.17,18.01,0,-4369,1819,1801,1786,1768,1753,1794,1761,290,535,500,1210,1,1,57943763,1038,-105.35,0.42,12,0.03,-17.00,4305.00,3360,20240116,-46.70,1538,20241209,16.45,1825,-1.86,20250107,1621,10.49,20250102,3360,-46.70,20240116,1538,16.45,20241209,1.27,N,017900,500,289 억,,10433957,N,N,2,N,00,N
20250110,120316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1800,15,2,0.84,26648948,14829,76.00,1785,1810,1762,2320,1250,1785,1797.08,18.01,0,-4369,1819,1801,1786,1768,1753,1794,1761,290,535,500,1210,1,1,57943763,1043,-105.88,0.42,12,0.03,-17.00,4305.00,3360,20240116,-46.43,1538,20241209,17.04,1825,-1.37,20250107,1621,11.04,20250102,3360,-46.43,20240116,1538,17.04,20241209,1.27,N,017900,500,289 억,,10433957,N,N,2,N,00,N
20250110,110316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1791,6,2,0.34,26106417,14526,74.45,1785,1810,1762,2320,1250,1785,1797.22,18.01,0,-4399,1819,1801,1786,1768,1753,1794,1761,290,535,500,1210,1,1,57943763,1038,-105.35,0.42,12,0.03,-17.00,4305.00,3360,20240116,-46.70,1538,20241209,16.45,1825,-1.86,20250107,1621,10.49,20250102,3360,-46.70,20240116,1538,16.45,20241209,1.27,N,017900,500,289 억,,10433957,N,N,2,N,00,N
20250110,100316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1805,20,2,1.12,16813778,9364,47.99,1785,1810,1762,2320,1250,1785,1795.58,18.01,0,-2865,1819,1801,1786,1768,1753,1794,1761,290,535,500,1210,1,1,57943763,1046,-106.18,0.42,12,0.02,-17.00,4305.00,3360,20240116,-46.28,1538,20241209,17.36,1825,-1.10,20250107,1621,11.35,20250102,3360,-46.28,20240116,1538,17.36,20241209,1.27,N,017900,500,289 억,,10433957,N,N,2,N,00,N
20250110,090317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1785,0,3,0.00,8925,5,0.03,1785,1785,1785,2320,1250,1785,1785.00,18.01,0,0,1819,1801,1786,1768,1753,1794,1761,290,535,500,1210,1,1,57943763,1034,-105.00,0.41,12,0.00,-17.00,4305.00,3360,20240116,-46.88,1538,20241209,16.06,1825,-2.19,20250107,1621,10.12,20250102,3360,-46.88,20240116,1538,16.06,20241209,1.27,N,017900,500,289 억,,10433957,N,N,2,N,00,N
20250109,160315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1785,-10,5,-0.56,34755181,19511,81.96,1795,1804,1771,2330,1257,1795,1781.31,18.01,0,-2332,1828,1811,1794,1777,1760,1803,1769,290,535,500,1220,1,1,57943763,1034,-105.00,0.41,12,0.03,-17.00,4305.00,3360,20240116,-46.88,1538,20241209,16.06,1825,-2.19,20250107,1621,10.12,20250102,3360,-46.88,20240116,1538,16.06,20241209,1.26,N,017900,500,289 억,,10436327,N,N,2,N,00,N
20250109,150316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1788,-7,5,-0.39,33801991,18977,79.72,1795,1804,1771,2330,1257,1795,1781.21,18.01,0,-1899,1828,1811,1794,1777,1760,1803,1769,290,535,500,1220,1,1,57943763,1036,-105.18,0.42,12,0.03,-17.00,4305.00,3360,20240116,-46.79,1538,20241209,16.25,1825,-2.03,20250107,1621,10.30,20250102,3360,-46.79,20240116,1538,16.25,20241209,1.26,N,017900,500,289 억,,10436327,N,N,34,N,00,N
20250109,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1773,-22,5,-1.23,33390660,18746,78.74,1795,1804,1771,2330,1257,1795,1781.22,18.01,0,-1855,1828,1811,1794,1777,1760,1803,1769,290,535,500,1220,1,1,57943763,1027,-104.29,0.41,12,0.03,-17.00,4305.00,3360,20240116,-47.23,1538,20241209,15.28,1825,-2.85,20250107,1621,9.38,20250102,3360,-47.23,20240116,1538,15.28,20241209,1.26,N,017900,500,289 억,,10436327,N,N,34,N,00,N
20250109,130315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1782,-13,5,-0.72,26871876,15071,63.31,1795,1804,1773,2330,1257,1795,1783.02,18.01,0,-1381,1828,1811,1794,1777,1760,1803,1769,290,535,500,1220,1,1,57943763,1033,-104.82,0.41,12,0.03,-17.00,4305.00,3360,20240116,-46.96,1538,20241209,15.86,1825,-2.36,20250107,1621,9.93,20250102,3360,-46.96,20240116,1538,15.86,20241209,1.26,N,017900,500,289 억,,10436327,N,N,34,N,00,N
20250109,120315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1779,-16,5,-0.89,23232308,13032,54.74,1795,1804,1773,2330,1257,1795,1782.71,18.01,0,-949,1828,1811,1794,1777,1760,1803,1769,290,535,500,1220,1,1,57943763,1031,-104.65,0.41,12,0.02,-17.00,4305.00,3360,20240116,-47.05,1538,20241209,15.67,1825,-2.52,20250107,1621,9.75,20250102,3360,-47.05,20240116,1538,15.67,20241209,1.26,N,017900,500,289 억,,10436327,N,N,34,N,00,N
20250109,110315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1790,-5,5,-0.28,7520104,4209,17.68,1795,1804,1777,2330,1257,1795,1786.67,18.01,0,-812,1828,1811,1794,1777,1760,1803,1769,290,535,500,1220,1,1,57943763,1037,-105.29,0.42,12,0.01,-17.00,4305.00,3360,20240116,-46.73,1538,20241209,16.38,1825,-1.92,20250107,1621,10.43,20250102,3360,-46.73,20240116,1538,16.38,20241209,1.26,N,017900,500,289 억,,10436327,N,N,34,N,00,N
20250109,100314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1780,-15,5,-0.84,3953090,2217,9.31,1795,1795,1777,2330,1257,1795,1783.08,18.01,0,-403,1828,1811,1794,1777,1760,1803,1769,290,535,500,1220,1,1,57943763,1031,-104.71,0.41,12,0.00,-17.00,4305.00,3360,20240116,-47.02,1538,20241209,15.73,1825,-2.47,20250107,1621,9.81,20250102,3360,-47.02,20240116,1538,15.73,20241209,1.26,N,017900,500,289 억,,10436327,N,N,34,N,00,N
20250109,090317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1787,-8,5,-0.45,175623,98,0.41,1795,1795,1787,2330,1257,1795,1792.07,18.01,0,-27,1828,1811,1794,1777,1760,1803,1769,290,535,500,1220,1,1,57943763,1035,-105.12,0.42,12,0.00,-17.00,4305.00,3360,20240116,-46.82,1538,20241209,16.19,1825,-2.08,20250107,1621,10.24,20250102,3360,-46.82,20240116,1538,16.19,20241209,1.26,N,017900,500,289 억,,10436327,N,N,34,N,00,N
20250108,160312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1795,-5,5,-0.28,42752727,23806,40.03,1800,1811,1777,2340,1260,1800,1795.88,18.01,0,-18,1845,1822,1802,1779,1759,1812,1769,290,540,500,1220,1,1,57943763,1040,-105.59,0.42,12,0.04,-17.00,4305.00,3360,20240116,-46.58,1538,20241209,16.71,1825,-1.64,20250107,1621,10.73,20250102,3360,-46.58,20240116,1538,16.71,20241209,1.27,N,017900,500,289 억,,10436403,N,N,34,N,00,N
20250108,150314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1796,-4,5,-0.22,38221471,21282,35.79,1800,1811,1777,2340,1260,1800,1795.95,18.01,0,93,1845,1822,1802,1779,1759,1812,1769,290,540,500,1220,1,1,57943763,1041,-105.65,0.42,12,0.04,-17.00,4305.00,3360,20240116,-46.55,1538,20241209,16.78,1825,-1.59,20250107,1621,10.80,20250102,3360,-46.55,20240116,1538,16.78,20241209,1.27,N,017900,500,289 억,,10436403,N,N,17,N,00,N
20250108,140315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1798,-2,5,-0.11,28847995,16061,27.01,1800,1811,1777,2340,1260,1800,1796.15,18.01,0,547,1845,1822,1802,1779,1759,1812,1769,290,540,500,1220,1,1,57943763,1042,-105.76,0.42,12,0.03,-17.00,4305.00,3360,20240116,-46.49,1538,20241209,16.91,1825,-1.48,20250107,1621,10.92,20250102,3360,-46.49,20240116,1538,16.91,20241209,1.27,N,017900,500,289 억,,10436403,N,N,17,N,00,N
20250108,130316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1801,1,2,0.06,28566986,15905,26.75,1800,1811,1777,2340,1260,1800,1796.10,18.01,0,593,1845,1822,1802,1779,1759,1812,1769,290,540,500,1220,1,1,57943763,1044,-105.94,0.42,12,0.03,-17.00,4305.00,3360,20240116,-46.40,1538,20241209,17.10,1825,-1.32,20250107,1621,11.10,20250102,3360,-46.40,20240116,1538,17.10,20241209,1.27,N,017900,500,289 억,,10436403,N,N,17,N,00,N
20250108,120313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1790,-10,5,-0.56,28539978,15890,26.72,1800,1811,1777,2340,1260,1800,1796.10,18.01,0,606,1845,1822,1802,1779,1759,1812,1769,290,540,500,1220,1,1,57943763,1037,-105.29,0.42,12,0.03,-17.00,4305.00,3360,20240116,-46.73,1538,20241209,16.38,1825,-1.92,20250107,1621,10.43,20250102,3360,-46.73,20240116,1538,16.38,20241209,1.27,N,017900,500,289 억,,10436403,N,N,17,N,00,N
20250108,110313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1800,0,3,0.00,22711155,12648,21.27,1800,1811,1777,2340,1260,1800,1795.63,18.01,0,1037,1845,1822,1802,1779,1759,1812,1769,290,540,500,1220,1,1,57943763,1043,-105.88,0.42,12,0.02,-17.00,4305.00,3360,20240116,-46.43,1538,20241209,17.04,1825,-1.37,20250107,1621,11.04,20250102,3360,-46.43,20240116,1538,17.04,20241209,1.27,N,017900,500,289 억,,10436403,N,N,17,N,00,N
20250108,100314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1782,-18,5,-1.00,20831760,11602,19.51,1800,1811,1777,2340,1260,1800,1795.53,18.01,0,1476,1845,1822,1802,1779,1759,1812,1769,290,540,500,1220,1,1,57943763,1033,-104.82,0.41,12,0.02,-17.00,4305.00,3360,20240116,-46.96,1538,20241209,15.86,1825,-2.36,20250107,1621,9.93,20250102,3360,-46.96,20240116,1538,15.86,20241209,1.27,N,017900,500,289 억,,10436403,N,N,17,N,00,N
20250108,090316,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1785,-15,5,-0.83,980469,548,0.92,1800,1800,1781,2340,1260,1800,1789.16,18.01,0,-241,1845,1822,1802,1779,1759,1812,1769,290,540,500,1220,1,1,57943763,1034,-105.00,0.41,12,0.00,-17.00,4305.00,3360,20240116,-46.88,1538,20241209,16.06,1825,-2.19,20250107,1621,10.12,20250102,3360,-46.88,20240116,1538,16.06,20241209,1.27,N,017900,500,289 억,,10436403,N,N,17,N,00,N
20250107,160311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1800,-18,5,-0.99,107076479,59408,62.36,1818,1825,1782,2360,1273,1818,1802.39,18.03,0,-8919,1875,1846,1789,1760,1703,1861,1775,290,542,500,1230,1,1,57943763,1043,-105.88,0.42,12,0.10,-17.00,4305.00,3360,20240116,-46.43,1538,20241209,17.04,1825,-1.37,20250107,1621,11.04,20250102,3360,-46.43,20240116,1538,17.04,20241209,1.28,N,017900,500,289 억,,10445121,N,N,17,N,00,N
20250107,150313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1791,-27,5,-1.49,99784990,55347,58.10,1818,1825,1782,2360,1273,1818,1802.90,18.03,0,-7911,1875,1846,1789,1760,1703,1861,1775,290,542,500,1230,1,1,57943763,1038,-105.35,0.42,12,0.10,-17.00,4305.00,3360,20240116,-46.70,1538,20241209,16.45,1825,-1.86,20250107,1621,10.49,20250102,3360,-46.70,20240116,1538,16.45,20241209,1.28,N,017900,500,289 억,,10445121,N,N,0,N,00,N
20250107,140312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1794,-24,5,-1.32,87608203,48569,50.98,1818,1825,1782,2360,1273,1818,1803.79,18.03,0,-4629,1875,1846,1789,1760,1703,1861,1775,290,542,500,1230,1,1,57943763,1040,-105.53,0.42,12,0.08,-17.00,4305.00,3360,20240116,-46.61,1538,20241209,16.64,1825,-1.70,20250107,1621,10.67,20250102,3360,-46.61,20240116,1538,16.64,20241209,1.28,N,017900,500,289 억,,10445121,N,N,0,N,00,N
20250107,130312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1784,-34,5,-1.87,80248306,44446,46.65,1818,1825,1783,2360,1273,1818,1805.52,18.03,0,-4609,1875,1846,1789,1760,1703,1861,1775,290,542,500,1230,1,1,57943763,1034,-104.94,0.41,12,0.08,-17.00,4305.00,3360,20240116,-46.90,1538,20241209,15.99,1825,-2.25,20250107,1621,10.06,20250102,3360,-46.90,20240116,1538,15.99,20241209,1.28,N,017900,500,289 억,,10445121,N,N,0,N,00,N
20250107,120313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1788,-30,5,-1.65,64913712,35892,37.67,1818,1825,1788,2360,1273,1818,1808.58,18.03,0,-3706,1875,1846,1789,1760,1703,1861,1775,290,542,500,1230,1,1,57943763,1036,-105.18,0.42,12,0.06,-17.00,4305.00,3360,20240116,-46.79,1538,20241209,16.25,1825,-2.03,20250107,1621,10.30,20250102,3360,-46.79,20240116,1538,16.25,20241209,1.28,N,017900,500,289 억,,10445121,N,N,0,N,00,N
20250107,110310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1794,-24,5,-1.32,54448589,30052,31.54,1818,1825,1790,2360,1273,1818,1811.81,18.03,0,-2900,1875,1846,1789,1760,1703,1861,1775,290,542,500,1230,1,1,57943763,1040,-105.53,0.42,12,0.05,-17.00,4305.00,3360,20240116,-46.61,1538,20241209,16.64,1825,-1.70,20250107,1621,10.67,20250102,3360,-46.61,20240116,1538,16.64,20241209,1.28,N,017900,500,289 억,,10445121,N,N,0,N,00,N
20250107,100314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1811,-7,5,-0.39,34331511,18877,19.81,1818,1825,1810,2360,1273,1818,1818.70,18.03,0,-1267,1875,1846,1789,1760,1703,1861,1775,290,542,500,1230,1,1,57943763,1049,-106.53,0.42,12,0.03,-17.00,4305.00,3360,20240116,-46.10,1538,20241209,17.75,1825,-0.77,20250107,1621,11.72,20250102,3360,-46.10,20240116,1538,17.75,20241209,1.28,N,017900,500,289 억,,10445121,N,N,0,N,00,N
20250107,090312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1816,-2,5,-0.11,1147155,631,0.66,1818,1818,1816,2360,1273,1818,1818.00,18.03,0,-410,1875,1846,1789,1760,1703,1861,1775,290,542,500,1230,1,1,57943763,1052,-106.82,0.42,12,0.00,-17.00,4305.00,3360,20240116,-45.95,1538,20241209,18.08,1818,0.00,20250106,1621,12.03,20250102,3360,-45.95,20240116,1538,18.08,20241209,1.28,N,017900,500,289 억,,10445121,N,N,0,N,00,N
20250106,160308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1818,66,2,3.77,170300727,95115,404.57,1757,1818,1732,2275,1227,1752,1790.46,18.02,0,31929,1778,1764,1743,1729,1708,1772,1737,290,523,500,1190,1,1,57943763,1053,-106.94,0.42,12,0.16,-17.00,4305.00,3360,20240116,-45.89,1538,20241209,18.21,1818,0.00,20250106,1621,12.15,20250102,3360,-45.89,20240116,1538,18.21,20241209,1.29,N,017900,500,289 억,,10439714,N,N,0,N,00,N
20250106,150310,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1806,54,2,3.08,146001375,81702,347.52,1757,1810,1732,2275,1227,1752,1787.00,18.02,0,29611,1778,1764,1743,1729,1708,1772,1737,290,523,500,1190,1,1,57943763,1046,-106.24,0.42,12,0.14,-17.00,4305.00,3360,20240116,-46.25,1538,20241209,17.43,1810,-0.22,20250106,1621,11.41,20250102,3360,-46.25,20240116,1538,17.43,20241209,1.29,N,017900,500,289 억,,10439714,N,N,0,N,00,N
20250106,140309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1793,41,2,2.34,101871764,57183,243.23,1757,1798,1732,2275,1227,1752,1781.50,18.02,0,22546,1778,1764,1743,1729,1708,1772,1737,290,523,500,1190,1,1,57943763,1039,-105.47,0.42,12,0.10,-17.00,4305.00,3360,20240116,-46.64,1538,20241209,16.58,1798,-0.28,20250106,1621,10.61,20250102,3360,-46.64,20240116,1538,16.58,20241209,1.29,N,017900,500,289 억,,10439714,N,N,0,N,00,N
20250106,130307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1797,45,2,2.57,92118258,51736,220.06,1757,1798,1732,2275,1227,1752,1780.54,18.02,0,21147,1778,1764,1743,1729,1708,1772,1737,290,523,500,1190,1,1,57943763,1041,-105.71,0.42,12,0.09,-17.00,4305.00,3360,20240116,-46.52,1538,20241209,16.84,1798,-0.06,20250106,1621,10.86,20250102,3360,-46.52,20240116,1538,16.84,20241209,1.29,N,017900,500,289 억,,10439714,N,N,0,N,00,N
20250106,120307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1783,31,2,1.77,78900127,44365,188.71,1757,1797,1732,2275,1227,1752,1778.43,18.02,0,18348,1778,1764,1743,1729,1708,1772,1737,290,523,500,1190,1,1,57943763,1033,-104.88,0.41,12,0.08,-17.00,4305.00,3360,20240116,-46.93,1538,20241209,15.93,1797,-0.78,20250106,1621,9.99,20250102,3360,-46.93,20240116,1538,15.93,20241209,1.29,N,017900,500,289 억,,10439714,N,N,0,N,00,N
20250106,110308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1785,33,2,1.88,50725478,28622,121.74,1757,1785,1732,2275,1227,1752,1772.25,18.02,0,11559,1778,1764,1743,1729,1708,1772,1737,290,523,500,1190,1,1,57943763,1034,-105.00,0.41,12,0.05,-17.00,4305.00,3360,20240116,-46.88,1538,20241209,16.06,1785,0.00,20250106,1621,10.12,20250102,3360,-46.88,20240116,1538,16.06,20241209,1.29,N,017900,500,289 억,,10439714,N,N,0,N,00,N
20250106,100307,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1758,6,2,0.34,8852063,5026,21.38,1757,1765,1732,2275,1227,1752,1761.25,18.02,0,67,1778,1764,1743,1729,1708,1772,1737,290,523,500,1190,1,1,57943763,1019,-103.41,0.41,12,0.01,-17.00,4305.00,3360,20240116,-47.68,1538,20241209,14.30,1765,-0.40,20250106,1621,8.45,20250102,3360,-47.68,20240116,1538,14.30,20241209,1.29,N,017900,500,289 억,,10439714,N,N,0,N,00,N
20250106,090305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1735,-17,5,-0.97,1016304,579,2.46,1757,1758,1732,2275,1227,1752,1755.27,18.02,0,-254,1778,1764,1743,1729,1708,1772,1737,290,523,500,1190,1,1,57943763,1005,-102.06,0.40,12,0.00,-17.00,4305.00,3360,20240116,-48.36,1538,20241209,12.81,1758,-1.31,20250106,1621,7.03,20250102,3360,-48.36,20240116,1538,12.81,20241209,1.29,N,017900,500,289 억,,10439714,N,N,0,N,00,N
20250103,160306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1752,28,2,1.62,40927116,23510,53.87,1724,1757,1722,2240,1207,1724,1740.84,18.02,0,-4189,1800,1761,1691,1652,1582,1727,1618,290,516,500,1170,1,1,57943763,1015,-103.06,0.41,12,0.04,-17.00,4305.00,3360,20240116,-47.86,1538,20241209,13.91,1757,-0.28,20250103,1621,8.08,20250102,3360,-47.86,20240116,1538,13.91,20241209,1.29,N,017900,500,289 억,,10443866,N,N,0,N,00,N
20250103,150306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1752,28,2,1.62,39837227,22888,52.44,1724,1757,1722,2240,1207,1724,1740.53,18.02,0,-4173,1800,1761,1691,1652,1582,1727,1618,290,516,500,1170,1,1,57943763,1015,-103.06,0.41,12,0.04,-17.00,4305.00,3360,20240116,-47.86,1538,20241209,13.91,1757,-0.28,20250103,1621,8.08,20250102,3360,-47.86,20240116,1538,13.91,20241209,1.29,N,017900,500,289 억,,10443866,N,N,0,N,00,N
20250103,140306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1755,31,2,1.80,37036691,21286,48.77,1724,1757,1722,2240,1207,1724,1739.96,18.02,0,-4200,1800,1761,1691,1652,1582,1727,1618,290,516,500,1170,1,1,57943763,1017,-103.24,0.41,12,0.04,-17.00,4305.00,3360,20240116,-47.77,1538,20241209,14.11,1757,-0.11,20250103,1621,8.27,20250102,3360,-47.77,20240116,1538,14.11,20241209,1.29,N,017900,500,289 억,,10443866,N,N,0,N,00,N
20250103,130305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1739,15,2,0.87,21843991,12582,28.83,1724,1751,1722,2240,1207,1724,1736.13,18.02,0,-4244,1800,1761,1691,1652,1582,1727,1618,290,516,500,1170,1,1,57943763,1008,-102.29,0.40,12,0.02,-17.00,4305.00,3360,20240116,-48.24,1538,20241209,13.07,1751,-0.69,20250103,1621,7.28,20250102,3360,-48.24,20240116,1538,13.07,20241209,1.29,N,017900,500,289 억,,10443866,N,N,0,N,00,N
20250103,120306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1739,15,2,0.87,21583125,12432,28.49,1724,1751,1722,2240,1207,1724,1736.09,18.02,0,-4244,1800,1761,1691,1652,1582,1727,1618,290,516,500,1170,1,1,57943763,1008,-102.29,0.40,12,0.02,-17.00,4305.00,3360,20240116,-48.24,1538,20241209,13.07,1751,-0.69,20250103,1621,7.28,20250102,3360,-48.24,20240116,1538,13.07,20241209,1.29,N,017900,500,289 억,,10443866,N,N,0,N,00,N
20250103,110306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1746,22,2,1.28,18233573,10510,24.08,1724,1751,1722,2240,1207,1724,1734.88,18.02,0,-2448,1800,1761,1691,1652,1582,1727,1618,290,516,500,1170,1,1,57943763,1012,-102.71,0.41,12,0.02,-17.00,4305.00,3360,20240116,-48.04,1538,20241209,13.52,1751,-0.29,20250103,1621,7.71,20250102,3360,-48.04,20240116,1538,13.52,20241209,1.29,N,017900,500,289 억,,10443866,N,N,0,N,00,N
20250103,100305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1743,19,2,1.10,10131236,5856,13.42,1724,1743,1722,2240,1207,1724,1730.06,18.02,0,-844,1800,1761,1691,1652,1582,1727,1618,290,516,500,1170,1,1,57943763,1010,-102.53,0.40,12,0.01,-17.00,4305.00,3360,20240116,-48.12,1538,20241209,13.33,1743,0.00,20250103,1621,7.53,20250102,3360,-48.12,20240116,1538,13.33,20241209,1.29,N,017900,500,289 억,,10443866,N,N,0,N,00,N
20250103,090306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1724,0,3,0.00,139644,81,0.19,1724,1724,1724,2240,1207,1724,1724.00,18.02,0,-47,1800,1761,1691,1652,1582,1727,1618,290,516,500,1170,1,1,57943763,999,-101.41,0.40,12,0.00,-17.00,4305.00,3360,20240116,-48.69,1538,20241209,12.09,1730,-0.35,20250102,1621,6.35,20250102,3360,-48.69,20240116,1538,12.09,20241209,1.29,N,017900,500,289 억,,10443866,N,N,0,N,00,N
20250102,160304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1724,5,2,0.29,73354795,43641,182.58,1730,1730,1621,2230,1204,1719,1680.87,18.02,0,2944,1739,1728,1708,1697,1677,1734,1703,290,511,500,1160,1,1,57943763,999,-101.41,0.40,12,0.08,-17.00,4305.00,3360,20240116,-48.69,1538,20241209,12.09,1730,-0.35,20250102,1621,6.35,20250102,3360,-48.69,20240116,1538,12.09,20241209,1.28,N,017900,500,289 억,,10440960,N,N,0,N,00,N
20250102,150306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1724,5,2,0.29,71714435,42685,178.58,1730,1730,1621,2230,1204,1719,1680.09,18.02,0,2945,1739,1728,1708,1697,1677,1734,1703,290,511,500,1160,1,1,57943763,999,-101.41,0.40,12,0.07,-17.00,4305.00,3360,20240116,-48.69,1538,20241209,12.09,1730,-0.35,20250102,1621,6.35,20250102,3360,-48.69,20240116,1538,12.09,20241209,1.28,N,017900,500,289 억,,10440960,N,N,0,N,00,N
20250102,140303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1709,-10,5,-0.58,69934563,41648,174.24,1730,1730,1621,2230,1204,1719,1679.18,18.02,0,3268,1739,1728,1708,1697,1677,1734,1703,290,511,500,1160,1,1,57943763,990,-100.53,0.40,12,0.07,-17.00,4305.00,3360,20240116,-49.14,1538,20241209,11.12,1730,-1.21,20250102,1621,5.43,20250102,3360,-49.14,20240116,1538,11.12,20241209,1.28,N,017900,500,289 억,,10440960,N,N,0,N,00,N
20250102,130304,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1706,-13,5,-0.76,60485270,36129,151.15,1730,1730,1621,2230,1204,1719,1674.15,18.02,0,5867,1739,1728,1708,1697,1677,1734,1703,290,511,500,1160,1,1,57943763,989,-100.35,0.40,12,0.06,-17.00,4305.00,3360,20240116,-49.23,1538,20241209,10.92,1730,-1.39,20250102,1621,5.24,20250102,3360,-49.23,20240116,1538,10.92,20241209,1.28,N,017900,500,289 억,,10440960,N,N,0,N,00,N
20250102,120305,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1697,-22,5,-1.28,53407557,31986,133.82,1730,1730,1621,2230,1204,1719,1669.72,18.02,0,7302,1739,1728,1708,1697,1677,1734,1703,290,511,500,1160,1,1,57943763,983,-99.82,0.39,12,0.06,-17.00,4305.00,3360,20240116,-49.49,1538,20241209,10.34,1730,-1.91,20250102,1621,4.69,20250102,3360,-49.49,20240116,1538,10.34,20241209,1.28,N,017900,500,289 억,,10440960,N,N,0,N,00,N
20250102,110256,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1694,-25,5,-1.45,51853621,31072,130.00,1730,1730,1621,2230,1204,1719,1668.82,18.02,0,7190,1739,1728,1708,1697,1677,1734,1703,290,511,500,1160,1,1,57943763,982,-99.65,0.39,12,0.05,-17.00,4305.00,3360,20240116,-49.58,1538,20241209,10.14,1730,-2.08,20250102,1621,4.50,20250102,3360,-49.58,20240116,1538,10.14,20241209,1.28,N,017900,500,289 억,,10440960,N,N,0,N,00,N
20250102,100303,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1701,-18,5,-1.05,659718,383,1.60,1730,1730,1701,2230,1204,1719,1722.50,18.02,0,252,1739,1728,1708,1697,1677,1734,1703,290,511,500,1160,1,1,57943763,986,-100.06,0.40,12,0.00,-17.00,4305.00,3360,20240116,-49.38,1538,20241209,10.60,1730,-1.68,20250102,1701,0.00,20250102,3360,-49.38,20240116,1538,10.60,20241209,1.28,N,017900,500,289 억,,10440960,N,N,0,N,00,N
20250102,090301,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1719,0,3,0.00,0,0,0.00,0,0,0,2230,1204,1719,0.00,18.02,0,0,1739,1728,1708,1697,1677,1734,1703,290,511,500,1160,1,1,57943763,996,-101.12,0.40,12,0.00,-17.00,4305.00,3360,20240116,-48.84,1538,20241209,11.77,0,0.00,0,0,0.00,0,3360,-48.84,20240116,1538,11.77,20241209,1.28,N,017900,500,289 억,,10440960,N,N,0,N,00,N