KissMeData/019490/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	966	20	2	2.11	18373714883	18748351	50.80	930	1034	910	1229	663	946	980.06	1.58	176040	1095	1020	963	888	831	992	860	346	283	500	560	1	1	69232270	669	-2.48	3.67	12	27.08	-389.00	263.00	5640	20240923	-82.87	864	20240904	11.81	3585	-73.05	20250114	906	6.62	20250123	5640	-82.87	20240923	864	11.81	20240904	0.01	N	019490	500	346 억	1092702	N	N	N	00	N
3	20250124	150339	57	100.00	KOSPI	전기·전자	N	N	N	N	N	969	23	2	2.43	17606632421	17958078	48.66	930	1034	910	1229	663	946	980.44	1.58	167201	1095	1020	963	888	831	992	860	346	283	500	560	1	1	69232270	671	-2.49	3.68	12	25.94	-389.00	263.00	5640	20240923	-82.82	864	20240904	12.15	3585	-72.97	20250114	906	6.95	20250123	5640	-82.82	20240923	864	12.15	20240904	0.01	N	019490	500	346 억	1092702	N	N	N	00	N
4	20250124	140338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	970	24	2	2.54	16815717915	17140944	46.44	930	1034	910	1229	663	946	981.04	1.58	237305	1095	1020	963	888	831	992	860	346	283	500	560	1	1	69232270	672	-2.49	3.69	12	24.76	-389.00	263.00	5640	20240923	-82.80	864	20240904	12.27	3585	-72.94	20250114	906	7.06	20250123	5640	-82.80	20240923	864	12.27	20240904	0.01	N	019490	500	346 억	1092702	N	N	N	00	N
5	20250124	130339	57	100.00	KOSPI	전기·전자	N	N	N	N	N	967	21	2	2.22	15717651652	16002535	43.36	930	1034	910	1229	663	946	982.21	1.58	248544	1095	1020	963	888	831	992	860	346	283	500	560	1	1	69232270	669	-2.49	3.68	12	23.11	-389.00	263.00	5640	20240923	-82.85	864	20240904	11.92	3585	-73.03	20250114	906	6.73	20250123	5640	-82.85	20240923	864	11.92	20240904	0.01	N	019490	500	346 억	1092702	N	N	N	00	N
6	20250124	120337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	979	33	2	3.49	13857859607	14083397	38.16	930	1034	910	1229	663	946	984.00	1.58	527585	1095	1020	963	888	831	992	860	346	283	500	560	1	1	69232270	678	-2.52	3.72	12	20.34	-389.00	263.00	5640	20240923	-82.64	864	20240904	13.31	3585	-72.69	20250114	906	8.06	20250123	5640	-82.64	20240923	864	13.31	20240904	0.01	N	019490	500	346 억	1092702	N	N	N	00	N
7	20250124	110339	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1005	59	2	6.24	6987964496	7264831	19.68	930	1010	910	1229	663	946	961.90	1.58	395404	1095	1020	963	888	831	992	860	346	283	500	560	1	1	69232270	696	-2.58	3.82	12	10.49	-389.00	263.00	5640	20240923	-82.18	864	20240904	16.32	3585	-71.97	20250114	906	10.93	20250123	5640	-82.18	20240923	864	16.32	20240904	0.01	N	019490	500	346 억	1092702	N	N	N	00	N
8	20250124	100337	57	100.00	KOSPI	전기·전자	N	N	N	N	N	950	4	2	0.42	3275284005	3464935	9.39	930	975	910	1229	663	946	945.26	1.58	-77469	1095	1020	963	888	831	992	860	346	283	500	560	1	1	69232270	658	-2.44	3.61	12	5.00	-389.00	263.00	5640	20240923	-83.16	864	20240904	9.95	3585	-73.50	20250114	906	4.86	20250123	5640	-83.16	20240923	864	9.95	20240904	0.01	N	019490	500	346 억	1092702	N	N	N	00	N
9	20250124	090338	57	100.00	KOSPI	전기·전자	N	N	N	N	N	950	4	2	0.42	740187347	792382	2.15	930	975	910	1229	663	946	934.04	1.58	-27151	1095	1020	963	888	831	992	860	346	283	500	560	1	1	69232270	658	-2.44	3.61	12	1.14	-389.00	263.00	5640	20240923	-83.16	864	20240904	9.95	3585	-73.50	20250114	906	4.86	20250123	5640	-83.16	20240923	864	9.95	20240904	0.01	N	019490	500	346 억	1092702	N	N	N	00	N
10	20250123	160338	54	100.00	KOSPI	전기·전자	N	N	N	N	N	946	-27	5	-2.77	35509679158	36423277	47.38	997	1038	906	1264	682	973	974.93	2.83	-897219	1603	1287	1130	814	657	1209	736	346	291	500	580	1	1	69232270	655	-2.43	3.60	12	52.61	-389.00	263.00	5640	20240923	-83.23	864	20240904	9.49	3585	-73.61	20250114	906	4.42	20250123	5640	-83.23	20240923	864	9.49	20240904	0.01	N	019490	500	346 억	1962549	N	N	N	01	N
11	20250123	150336	54	100.00	KOSPI	전기·전자	N	N	N	N	N	952	-21	5	-2.16	34704456445	35573416	46.27	997	1038	906	1264	682	973	975.58	2.83	-875511	1603	1287	1130	814	657	1209	736	346	291	500	580	1	1	69232270	659	-2.45	3.62	12	51.38	-389.00	263.00	5640	20240923	-83.12	864	20240904	10.19	3585	-73.44	20250114	906	5.08	20250123	5640	-83.12	20240923	864	10.19	20240904	0.01	N	019490	500	346 억	1962549	N	N	N	01	N
12	20250123	140337	54	100.00	KOSPI	전기·전자	N	N	N	N	N	946	-27	5	-2.77	33018725928	33815545	43.98	997	1038	906	1264	682	973	976.45	2.83	-975159	1603	1287	1130	814	657	1209	736	346	291	500	580	1	1	69232270	655	-2.43	3.60	12	48.84	-389.00	263.00	5640	20240923	-83.23	864	20240904	9.49	3585	-73.61	20250114	906	4.42	20250123	5640	-83.23	20240923	864	9.49	20240904	0.01	N	019490	500	346 억	1962549	N	N	N	01	N
13	20250123	130336	54	100.00	KOSPI	전기·전자	N	N	N	N	N	963	-10	5	-1.03	30963093091	31669502	41.19	997	1038	906	1264	682	973	977.71	2.83	-923288	1603	1287	1130	814	657	1209	736	346	291	500	580	1	1	69232270	667	-2.48	3.66	12	45.74	-389.00	263.00	5640	20240923	-82.93	864	20240904	11.46	3585	-73.14	20250114	906	6.29	20250123	5640	-82.93	20240923	864	11.46	20240904	0.01	N	019490	500	346 억	1962549	N	N	N	01	N
14	20250123	120337	54	100.00	KOSPI	전기·전자	N	N	N	N	N	978	5	2	0.51	29260833578	29906525	38.90	997	1038	906	1264	682	973	978.43	2.83	-892953	1603	1287	1130	814	657	1209	736	346	291	500	580	1	1	69232270	677	-2.51	3.72	12	43.20	-389.00	263.00	5640	20240923	-82.66	864	20240904	13.19	3585	-72.72	20250114	906	7.95	20250123	5640	-82.66	20240923	864	13.19	20240904	0.01	N	019490	500	346 억	1962549	N	N	N	01	N
15	20250123	110338	54	100.00	KOSPI	전기·전자	N	N	N	N	N	999	26	2	2.67	24050755695	24532351	31.91	997	1038	906	1264	682	973	980.40	2.83	-776410	1603	1287	1130	814	657	1209	736	346	291	500	580	1	1	69232270	692	-2.57	3.80	12	35.43	-389.00	263.00	5640	20240923	-82.29	864	20240904	15.62	3585	-72.13	20250114	906	10.26	20250123	5640	-82.29	20240923	864	15.62	20240904	0.01	N	019490	500	346 억	1962549	N	N	N	01	N
16	20250123	100336	54	100.00	KOSPI	전기·전자	N	N	N	N	N	932	-41	5	-4.21	11204629351	11666130	15.17	997	1009	906	1264	682	973	960.33	2.83	-369420	1603	1287	1130	814	657	1209	736	346	291	500	580	1	1	69232270	645	-2.40	3.54	12	16.85	-389.00	263.00	5640	20240923	-83.48	864	20240904	7.87	3585	-74.00	20250114	906	2.87	20250123	5640	-83.48	20240923	864	7.87	20240904	0.01	N	019490	500	346 억	1962549	N	N	N	01	N
17	20250123	090336	54	100.00	KOSPI	전기·전자	N	N	N	N	N	962	-11	5	-1.13	2349782080	2402357	3.12	997	998	951	1264	682	973	978.35	2.83	-393977	1603	1287	1130	814	657	1209	736	346	291	500	580	1	1	69232270	666	-2.47	3.66	12	3.47	-389.00	263.00	5640	20240923	-82.94	864	20240904	11.34	3585	-73.17	20250114	951	1.16	20250123	5640	-82.94	20240923	864	11.34	20240904	0.01	N	019490	500	346 억	1962549	N	N	N	01	N
18	20250122	160335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	973	-416	4	-29.95	80259228703	75782476	812.53	1432	1446	973	1805	973	1389	1059.09	1.98	712298	1637	1513	1451	1327	1265	1482	1296	346	416	500	830	1	1	69232270	674	-2.50	3.70	12	109.46	-389.00	263.00	5640	20240923	-82.75	864	20240904	12.62	3585	-72.86	20250114	973	0.00	20250122	5640	-82.75	20240923	864	12.62	20240904	0.02	N	019490	500	346 억	1369750	N	N	N	00	N
19	20250122	150335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	987	-402	5	-28.94	75922954397	71346041	764.96	1432	1446	973	1805	973	1389	1063.72	1.98	471571	1637	1513	1451	1327	1265	1482	1296	346	416	500	830	1	1	69232270	683	-2.54	3.75	12	103.05	-389.00	263.00	5640	20240923	-82.50	864	20240904	14.24	3585	-72.47	20250114	973	1.44	20250122	5640	-82.50	20240923	864	14.24	20240904	0.02	N	019490	500	346 억	1369750	N	N	N	00	N
20	20250122	140333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1003	-386	5	-27.79	68132935100	63451970	680.32	1432	1446	973	1805	973	1389	1073.31	1.98	157683	1637	1513	1451	1327	1265	1482	1296	346	416	500	830	1	1	69232270	694	-2.58	3.81	12	91.65	-389.00	263.00	5640	20240923	-82.22	864	20240904	16.09	3585	-72.02	20250114	973	3.08	20250122	5640	-82.22	20240923	864	16.09	20240904	0.02	N	019490	500	346 억	1369750	N	N	N	00	N
21	20250122	130335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1000	-389	5	-28.01	62048620697	57435293	615.81	1432	1446	973	1805	973	1389	1079.82	1.98	480715	1637	1513	1451	1327	1265	1482	1296	346	416	500	830	1	1	69232270	692	-2.57	3.80	12	82.96	-389.00	263.00	5640	20240923	-82.27	864	20240904	15.74	3585	-72.11	20250114	973	2.77	20250122	5640	-82.27	20240923	864	15.74	20240904	0.02	N	019490	500	346 억	1369750	N	N	N	00	N
22	20250122	120334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	976	-413	5	-29.73	47457330363	42904119	460.01	1432	1446	973	1805	973	1389	1105.51	1.98	1555945	1637	1513	1451	1327	1265	1482	1296	346	416	500	830	1	1	69232270	676	-2.51	3.71	12	61.97	-389.00	263.00	5640	20240923	-82.70	864	20240904	12.96	3585	-72.78	20250114	973	0.31	20250122	5640	-82.70	20240923	864	12.96	20240904	0.02	N	019490	500	346 억	1369750	N	N	N	00	N
23	20250122	110334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1270	-119	5	-8.57	11805852459	8812239	94.48	1432	1446	1262	1805	973	1389	1339.18	1.98	-12272	1637	1513	1451	1327	1265	1482	1296	346	416	500	830	1	1	69232270	879	-3.26	4.83	12	12.73	-389.00	263.00	5640	20240923	-77.48	864	20240904	46.99	3585	-64.57	20250114	1262	0.63	20250122	5640	-77.48	20240923	864	46.99	20240904	0.02	N	019490	500	346 억	1369750	N	N	N	00	N
24	20250122	100334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1316	-73	5	-5.26	7487620768	5467317	58.62	1432	1446	1310	1805	973	1389	1369.18	1.98	80846	1637	1513	1451	1327	1265	1482	1296	346	416	500	830	1	1	69232270	911	-3.38	5.00	12	7.90	-389.00	263.00	5640	20240923	-76.67	864	20240904	52.31	3585	-63.29	20250114	1310	0.46	20250122	5640	-76.67	20240923	864	52.31	20240904	0.02	N	019490	500	346 억	1369750	N	N	N	00	N
25	20250122	090335	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1389	0	3	0.00	1982441027	1407598	15.09	1432	1446	1383	1805	973	1389	1409.77	1.98	-106452	1637	1513	1451	1327	1265	1482	1296	346	416	500	830	1	1	69232270	962	-3.57	5.28	12	2.03	-389.00	263.00	5640	20240923	-75.37	864	20240904	60.76	3585	-61.26	20250114	1383	0.43	20250122	5640	-75.37	20240923	864	60.76	20240904	0.02	N	019490	500	346 억	1369750	N	N	N	00	N
26	20250121	160333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1389	-161	5	-10.39	12928407158	8779725	68.30	1545	1575	1389	2015	1085	1550	1472.78	1.99	421846	1818	1683	1612	1477	1406	1648	1442	346	465	500	930	1	1	69232270	962	-3.57	5.28	12	12.68	-389.00	263.00	5640	20240923	-75.37	864	20240904	60.76	3585	-61.26	20250114	1389	0.00	20250121	5640	-75.37	20240923	864	60.76	20240904	0.02	N	019490	500	346 억	1374424	N	N	N	00	N
27	20250121	150334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1404	-146	5	-9.42	12076802650	8169833	63.55	1545	1575	1391	2015	1085	1550	1478.22	1.99	341452	1818	1683	1612	1477	1406	1648	1442	346	465	500	930	1	1	69232270	972	-3.61	5.34	12	11.80	-389.00	263.00	5640	20240923	-75.11	864	20240904	62.50	3585	-60.84	20250114	1391	0.93	20250121	5640	-75.11	20240923	864	62.50	20240904	0.02	N	019490	500	346 억	1374424	N	N	N	00	N
28	20250121	140334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1458	-92	5	-5.94	9099436123	6074829	47.26	1545	1575	1450	2015	1085	1550	1497.89	1.99	224941	1818	1683	1612	1477	1406	1648	1442	346	465	500	930	1	1	69232270	1009	-3.75	5.54	12	8.77	-389.00	263.00	5640	20240923	-74.15	864	20240904	68.75	3585	-59.33	20250114	1450	0.55	20250121	5640	-74.15	20240923	864	68.75	20240904	0.02	N	019490	500	346 억	1374424	N	N	N	00	N
29	20250121	130334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1473	-77	5	-4.97	8167949595	5438173	42.30	1545	1575	1455	2015	1085	1550	1501.96	1.99	247120	1818	1683	1612	1477	1406	1648	1442	346	465	500	930	1	1	69232270	1020	-3.79	5.60	12	7.85	-389.00	263.00	5640	20240923	-73.88	864	20240904	70.49	3585	-58.91	20250114	1455	1.24	20250121	5640	-73.88	20240923	864	70.49	20240904	0.02	N	019490	500	346 억	1374424	N	N	N	00	N
30	20250121	120324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1461	-89	5	-5.74	7010066808	4656793	36.23	1545	1575	1455	2015	1085	1550	1505.34	1.99	206032	1818	1683	1612	1477	1406	1648	1442	346	465	500	930	1	1	69232270	1011	-3.76	5.56	12	6.73	-389.00	263.00	5640	20240923	-74.10	864	20240904	69.10	3585	-59.25	20250114	1455	0.41	20250121	5640	-74.10	20240923	864	69.10	20240904	0.02	N	019490	500	346 억	1374424	N	N	N	00	N
31	20250121	110321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1463	-87	5	-5.61	6527266282	4327035	33.66	1545	1575	1455	2015	1085	1550	1508.48	1.99	176913	1818	1683	1612	1477	1406	1648	1442	346	465	500	930	1	1	69232270	1013	-3.76	5.56	12	6.25	-389.00	263.00	5640	20240923	-74.06	864	20240904	69.33	3585	-59.19	20250114	1455	0.55	20250121	5640	-74.06	20240923	864	69.33	20240904	0.02	N	019490	500	346 억	1374424	N	N	N	00	N
32	20250121	100317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1508	-42	5	-2.71	4021098218	2628074	20.44	1545	1575	1485	2015	1085	1550	1530.05	1.99	133273	1818	1683	1612	1477	1406	1648	1442	346	465	500	930	1	1	69232270	1044	-3.88	5.73	12	3.80	-389.00	263.00	5640	20240923	-73.26	864	20240904	74.54	3585	-57.94	20250114	1470	2.59	20250117	5640	-73.26	20240923	864	74.54	20240904	0.02	N	019490	500	346 억	1374424	N	N	N	00	N
33	20250121	090334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1562	12	2	0.77	369023481	238645	1.86	1545	1564	1532	2015	1085	1550	1546.32	1.99	53060	1818	1683	1612	1477	1406	1648	1442	346	465	500	930	1	1	69232270	1081	-4.02	5.94	12	0.34	-389.00	263.00	5640	20240923	-72.30	864	20240904	80.79	3585	-56.43	20250114	1470	6.26	20250117	5640	-72.30	20240923	864	80.79	20240904	0.02	N	019490	500	346 억	1374424	N	N	N	00	N
34	20250120	160331	54	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	-154	5	-9.04	20317697661	12584098	20.38	1640	1747	1541	2215	1193	1704	1614.51	2.85	-158077	2334	2018	1744	1428	1154	1882	1292	346	511	500	1020	1	1	69232270	1073	-3.98	5.89	12	18.18	-389.00	263.00	5640	20240923	-72.52	864	20240904	79.40	3585	-56.76	20250114	1470	5.44	20250117	5640	-72.52	20240923	864	79.40	20240904	0.01	N	019490	500	346 억	1976060	N	N	N	01	N
35	20250120	150334	54	100.00	KOSPI	전기·전자	N	N	N	N	N	1557	-147	5	-8.63	19360174275	11968593	19.38	1640	1747	1541	2215	1193	1704	1617.48	2.85	-181434	2334	2018	1744	1428	1154	1882	1292	346	511	500	1020	1	1	69232270	1078	-4.00	5.92	12	17.29	-389.00	263.00	5640	20240923	-72.39	864	20240904	80.21	3585	-56.57	20250114	1470	5.92	20250117	5640	-72.39	20240923	864	80.21	20240904	0.01	N	019490	500	346 억	1976060	N	N	N	01	N
36	20250120	140332	54	100.00	KOSPI	전기·전자	N	N	N	N	N	1557	-147	5	-8.63	16254432421	10011715	16.21	1640	1747	1541	2215	1193	1704	1623.43	2.85	-122876	2334	2018	1744	1428	1154	1882	1292	346	511	500	1020	1	1	69232270	1078	-4.00	5.92	12	14.46	-389.00	263.00	5640	20240923	-72.39	864	20240904	80.21	3585	-56.57	20250114	1470	5.92	20250117	5640	-72.39	20240923	864	80.21	20240904	0.01	N	019490	500	346 억	1976060	N	N	N	01	N
37	20250120	130332	54	100.00	KOSPI	전기·전자	N	N	N	N	N	1586	-118	5	-6.92	14765949930	9062490	14.68	1640	1747	1541	2215	1193	1704	1629.23	2.85	-164044	2334	2018	1744	1428	1154	1882	1292	346	511	500	1020	1	1	69232270	1098	-4.08	6.03	12	13.09	-389.00	263.00	5640	20240923	-71.88	864	20240904	83.56	3585	-55.76	20250114	1470	7.89	20250117	5640	-71.88	20240923	864	83.56	20240904	0.01	N	019490	500	346 억	1976060	N	N	N	01	N
38	20250120	120333	54	100.00	KOSPI	전기·전자	N	N	N	N	N	1567	-137	5	-8.04	13732257072	8411224	13.62	1640	1747	1541	2215	1193	1704	1632.49	2.85	-165780	2334	2018	1744	1428	1154	1882	1292	346	511	500	1020	1	1	69232270	1085	-4.03	5.96	12	12.15	-389.00	263.00	5640	20240923	-72.22	864	20240904	81.37	3585	-56.29	20250114	1470	6.60	20250117	5640	-72.22	20240923	864	81.37	20240904	0.01	N	019490	500	346 억	1976060	N	N	N	01	N
39	20250120	110333	54	100.00	KOSPI	전기·전자	N	N	N	N	N	1597	-107	5	-6.28	12315423464	7510497	12.16	1640	1747	1541	2215	1193	1704	1639.64	2.85	-171551	2334	2018	1744	1428	1154	1882	1292	346	511	500	1020	1	1	69232270	1106	-4.11	6.07	12	10.85	-389.00	263.00	5640	20240923	-71.68	864	20240904	84.84	3585	-55.45	20250114	1470	8.64	20250117	5640	-71.68	20240923	864	84.84	20240904	0.01	N	019490	500	346 억	1976060	N	N	N	01	N
40	20250120	100333	54	100.00	KOSPI	전기·전자	N	N	N	N	N	1587	-117	5	-6.87	9699400349	5872906	9.51	1640	1747	1541	2215	1193	1704	1651.43	2.85	-169350	2334	2018	1744	1428	1154	1882	1292	346	511	500	1020	1	1	69232270	1099	-4.08	6.03	12	8.48	-389.00	263.00	5640	20240923	-71.86	864	20240904	83.68	3585	-55.73	20250114	1470	7.96	20250117	5640	-71.86	20240923	864	83.68	20240904	0.01	N	019490	500	346 억	1976060	N	N	N	01	N
41	20250120	090333	54	100.00	KOSPI	전기·전자	N	N	N	N	N	1730	26	2	1.53	2176885316	1292106	2.09	1640	1747	1620	2215	1193	1704	1684.55	2.85	80653	2334	2018	1744	1428	1154	1882	1292	346	511	500	1020	1	1	69232270	1198	-4.45	6.58	12	1.87	-389.00	263.00	5640	20240923	-69.33	864	20240904	100.23	3585	-51.74	20250114	1470	17.69	20250117	5640	-69.33	20240923	864	100.23	20240904	0.01	N	019490	500	346 억	1976060	N	N	N	01	N
42	20250117	160331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1704	-396	5	-18.86	95127645344	59747165	908.16	2060	2060	1470	2730	1470	2100	1592.05	3.01	-98875	3400	2750	2425	1775	1450	2587	1612	346	630	500	1260	1	1	69232270	1180	-4.38	6.48	12	86.30	-389.00	263.00	5640	20240923	-69.79	864	20240904	97.22	3585	-52.47	20250114	1470	15.92	20250117	5640	-69.79	20240923	864	97.22	20240904	0.01	N	019490	500	346 억	2085589	N	N	N	00	N
43	20250117	150332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1696	-404	5	-19.24	80477390298	51472779	782.39	2060	2060	1470	2730	1470	2100	1563.49	3.01	-106547	3400	2750	2425	1775	1450	2587	1612	346	630	500	1260	1	1	69232270	1174	-4.36	6.45	12	74.35	-389.00	263.00	5640	20240923	-69.93	864	20240904	96.30	3585	-52.69	20250114	1470	15.37	20250117	5640	-69.93	20240923	864	96.30	20240904	0.01	N	019490	500	346 억	2085589	N	N	N	00	N
44	20250117	140332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1470	-630	4	-30.00	36958799195	23963985	364.25	2060	2060	1470	2730	1470	2100	1542.26	3.01	324773	3400	2750	2425	1775	1450	2587	1612	346	630	500	1260	1	1	69232270	1018	-3.78	5.59	12	34.61	-389.00	263.00	5640	20240923	-73.94	864	20240904	70.14	3585	-59.00	20250114	1470	0.00	20250117	5640	-73.94	20240923	864	70.14	20240904	0.01	N	019490	500	346 억	2085589	N	N	N	00	N
45	20250117	130332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1470	-630	4	-30.00	31348185393	20147806	306.25	2060	2060	1470	2730	1470	2100	1555.90	3.01	352163	3400	2750	2425	1775	1450	2587	1612	346	630	500	1260	1	1	69232270	1018	-3.78	5.59	12	29.10	-389.00	263.00	5640	20240923	-73.94	864	20240904	70.14	3585	-59.00	20250114	1470	0.00	20250117	5640	-73.94	20240923	864	70.14	20240904	0.01	N	019490	500	346 억	2085589	N	N	N	00	N
46	20250117	120332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1470	-630	4	-30.00	22673140671	14271825	216.93	2060	2060	1470	2730	1470	2100	1588.65	3.01	410379	3400	2750	2425	1775	1450	2587	1612	346	630	500	1260	1	1	69232270	1018	-3.78	5.59	12	20.61	-389.00	263.00	5640	20240923	-73.94	864	20240904	70.14	3585	-59.00	20250114	1470	0.00	20250117	5640	-73.94	20240923	864	70.14	20240904	0.01	N	019490	500	346 억	2085589	N	N	N	00	N
47	20250117	110332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1470	-630	4	-30.00	22324713921	14034800	213.33	2060	2060	1470	2730	1470	2100	1590.66	3.01	410379	3400	2750	2425	1775	1450	2587	1612	346	630	500	1260	1	1	69232270	1018	-3.78	5.59	12	20.27	-389.00	263.00	5640	20240923	-73.94	864	20240904	70.14	3585	-59.00	20250114	1470	0.00	20250117	5640	-73.94	20240923	864	70.14	20240904	0.01	N	019490	500	346 억	2085589	N	N	N	00	N
48	20250117	100333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1470	-630	4	-30.00	21777682821	13662670	207.67	2060	2060	1470	2730	1470	2100	1593.94	3.01	410379	3400	2750	2425	1775	1450	2587	1612	346	630	500	1260	1	1	69232270	1018	-3.78	5.59	12	19.73	-389.00	263.00	5640	20240923	-73.94	864	20240904	70.14	3585	-59.00	20250114	1470	0.00	20250117	5640	-73.94	20240923	864	70.14	20240904	0.01	N	019490	500	346 억	2085589	N	N	N	00	N
49	20250117	090334	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1856	-244	5	-11.62	1797399861	928227	14.11	2060	2060	1855	2730	1470	2100	1936.33	3.01	-108467	3400	2750	2425	1775	1450	2587	1612	346	630	500	1260	1	1	69232270	1285	-4.77	7.06	12	1.34	-389.00	263.00	5640	20240923	-67.09	864	20240904	114.81	3585	-48.23	20250114	1855	0.05	20250117	5640	-67.09	20240923	864	114.81	20240904	0.01	N	019490	500	346 억	2085589	Y	N	N	00	N
50	20250116	160330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2100	-895	4	-29.88	15356260815	6563245	127.12	3075	3075	2100	3890	2100	2995	2339.54	4.07	-161325	3518	3256	3053	2791	2588	3155	2690	315	895	500	1790	5	1	63059431	1324	-5.40	7.98	12	10.41	-389.00	263.00	5640	20240923	-62.77	864	20240904	143.06	3585	-41.42	20250114	2100	0.00	20250116	5640	-62.77	20240923	864	143.06	20240904	0.01	N	019490	500	315 억	2566964	N	N	N	00	N
51	20250116	150317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2100	-895	4	-29.88	15287166615	6530343	126.48	3075	3075	2100	3890	2100	2995	2340.71	4.07	-161325	3518	3256	3053	2791	2588	3155	2690	315	895	500	1790	5	1	63059431	1324	-5.40	7.98	12	10.36	-389.00	263.00	5640	20240923	-62.77	864	20240904	143.06	3585	-41.42	20250114	2100	0.00	20250116	5640	-62.77	20240923	864	143.06	20240904	0.01	N	019490	500	315 억	2566964	N	N	N	00	N
52	20250116	140333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2100	-895	4	-29.88	15087307515	6435172	124.64	3075	3075	2100	3890	2100	2995	2344.27	4.07	-161325	3518	3256	3053	2791	2588	3155	2690	315	895	500	1790	5	1	63059431	1324	-5.40	7.98	12	10.20	-389.00	263.00	5640	20240923	-62.77	864	20240904	143.06	3585	-41.42	20250114	2100	0.00	20250116	5640	-62.77	20240923	864	143.06	20240904	0.01	N	019490	500	315 억	2566964	N	N	N	00	N
53	20250116	130332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2100	-895	4	-29.88	14321393415	6070451	117.57	3075	3075	2100	3890	2100	2995	2358.96	4.07	-161325	3518	3256	3053	2791	2588	3155	2690	315	895	500	1790	5	1	63059431	1324	-5.40	7.98	12	9.63	-389.00	263.00	5640	20240923	-62.77	864	20240904	143.06	3585	-41.42	20250114	2100	0.00	20250116	5640	-62.77	20240923	864	143.06	20240904	0.01	N	019490	500	315 억	2566964	N	N	N	00	N
54	20250116	120332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2445	-550	5	-18.36	6297506065	2382263	46.14	3075	3075	2380	3890	2100	2995	2643.16	4.07	-44552	3518	3256	3053	2791	2588	3155	2690	315	895	500	1790	5	1	63059431	1542	-6.29	9.30	12	3.78	-389.00	263.00	5640	20240923	-56.65	864	20240904	182.99	3585	-31.80	20250114	2380	2.73	20250116	5640	-56.65	20240923	864	182.99	20240904	0.01	N	019490	500	315 억	2566964	N	N	N	00	N
55	20250116	110332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2705	-290	5	-9.68	2970505140	1058832	20.51	3075	3075	2690	3890	2100	2995	2805.04	4.07	4290	3518	3256	3053	2791	2588	3155	2690	315	895	500	1790	5	1	63059431	1706	-6.95	10.29	12	1.68	-389.00	263.00	5640	20240923	-52.04	864	20240904	213.08	3585	-24.55	20250114	2685	0.74	20250110	5640	-52.04	20240923	864	213.08	20240904	0.01	N	019490	500	315 억	2566964	N	N	N	00	N
56	20250116	100332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2785	-210	5	-7.01	1472290910	513480	9.95	3075	3075	2770	3890	2100	2995	2866.71	4.07	968	3518	3256	3053	2791	2588	3155	2690	315	895	500	1790	5	1	63059431	1756	-7.16	10.59	12	0.81	-389.00	263.00	5640	20240923	-50.62	864	20240904	222.34	3585	-22.32	20250114	2685	3.72	20250110	5640	-50.62	20240923	864	222.34	20240904	0.01	N	019490	500	315 억	2566964	N	N	N	00	N
57	20250116	090332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2995	0	3	0.00	98497690	32370	0.63	3075	3075	2995	3890	2100	2995	3046.53	4.07	630	3518	3256	3053	2791	2588	3155	2690	315	895	500	1790	5	1	63059431	1889	-7.70	11.39	12	0.05	-389.00	263.00	5640	20240923	-46.90	864	20240904	246.64	3585	-16.46	20250114	2685	11.55	20250110	5640	-46.90	20240923	864	246.64	20240904	0.01	N	019490	500	315 억	2566964	N	N	N	00	N
58	20250115	160331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2995	-310	5	-9.38	3420429080	1127898	91.65	3240	3315	2850	4295	2315	3305	3032.57	1.49	-28265	3835	3570	3320	3055	2805	3702	3187	288	990	500	1980	5	1	57644269	1726	-7.70	11.39	12	1.96	-389.00	263.00	5640	20240923	-46.90	864	20240904	246.64	3585	-16.46	20250114	2685	11.55	20250110	5640	-46.90	20240923	864	246.64	20240904	0.01	N	019490	500	288 억	859731	N	N	N	00	N
59	20250115	150332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2990	-315	5	-9.53	3268596950	1076968	87.51	3240	3315	2850	4295	2315	3305	3035.00	1.49	-27463	3835	3570	3320	3055	2805	3702	3187	288	990	500	1980	5	1	57644269	1724	-7.69	11.37	12	1.87	-389.00	263.00	5640	20240923	-46.99	864	20240904	246.06	3585	-16.60	20250114	2685	11.36	20250110	5640	-46.99	20240923	864	246.06	20240904	0.01	N	019490	500	288 억	859731	N	N	N	00	N
60	20250115	140332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2900	-405	5	-12.25	2889332475	948436	77.06	3240	3315	2850	4295	2315	3305	3046.42	1.49	-24139	3835	3570	3320	3055	2805	3702	3187	288	990	500	1980	5	1	57644269	1672	-7.46	11.03	12	1.65	-389.00	263.00	5640	20240923	-48.58	864	20240904	235.65	3585	-19.11	20250114	2685	8.01	20250110	5640	-48.58	20240923	864	235.65	20240904	0.01	N	019490	500	288 억	859731	N	N	N	00	N
61	20250115	130331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2975	-330	5	-9.98	2448051155	797332	64.79	3240	3315	2920	4295	2315	3305	3070.30	1.49	-23602	3835	3570	3320	3055	2805	3702	3187	288	990	500	1980	5	1	57644269	1715	-7.65	11.31	12	1.38	-389.00	263.00	5640	20240923	-47.25	864	20240904	244.33	3585	-17.02	20250114	2685	10.80	20250110	5640	-47.25	20240923	864	244.33	20240904	0.01	N	019490	500	288 억	859731	N	N	N	00	N
62	20250115	120330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2980	-325	5	-9.83	2065497780	668706	54.34	3240	3315	2920	4295	2315	3305	3088.79	1.49	-20776	3835	3570	3320	3055	2805	3702	3187	288	990	500	1980	5	1	57644269	1718	-7.66	11.33	12	1.16	-389.00	263.00	5640	20240923	-47.16	864	20240904	244.91	3585	-16.88	20250114	2685	10.99	20250110	5640	-47.16	20240923	864	244.91	20240904	0.01	N	019490	500	288 억	859731	N	N	N	00	N
63	20250115	110332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3025	-280	5	-8.47	1424154425	455164	36.98	3240	3315	2920	4295	2315	3305	3128.88	1.49	17786	3835	3570	3320	3055	2805	3702	3187	288	990	500	1980	5	1	57644269	1744	-7.78	11.50	12	0.79	-389.00	263.00	5640	20240923	-46.37	864	20240904	250.12	3585	-15.62	20250114	2685	12.66	20250110	5640	-46.37	20240923	864	250.12	20240904	0.01	N	019490	500	288 억	859731	N	N	N	00	N
64	20250115	100331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3180	-125	5	-3.78	729603740	225313	18.31	3240	3315	3140	4295	2315	3305	3238.18	1.49	-2867	3835	3570	3320	3055	2805	3702	3187	288	990	500	1980	5	1	57644269	1833	-8.17	12.09	12	0.39	-389.00	263.00	5640	20240923	-43.62	864	20240904	268.06	3585	-11.30	20250114	2685	18.44	20250110	5640	-43.62	20240923	864	268.06	20240904	0.01	N	019490	500	288 억	859731	N	N	N	00	N
65	20250115	090332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3200	-105	5	-3.18	54369190	16862	1.37	3240	3300	3195	4295	2315	3305	3224.31	1.49	-2712	3835	3570	3320	3055	2805	3702	3187	288	990	500	1980	5	1	57644269	1845	-8.23	12.17	12	0.03	-389.00	263.00	5640	20240923	-43.26	864	20240904	270.37	3585	-10.74	20250114	2685	19.18	20250110	5640	-43.26	20240923	864	270.37	20240904	0.01	N	019490	500	288 억	859731	N	N	N	00	N
66	20250114	160329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3305	30	2	0.92	4073317515	1228648	181.93	3300	3585	3070	4255	2295	3275	3315.31	1.65	-92892	3491	3382	3191	3082	2891	3437	3137	288	980	500	1960	5	1	57644269	1905	-8.50	12.57	12	2.13	-389.00	263.00	5640	20240923	-41.40	864	20240904	282.52	3585	-7.81	20250114	2685	23.09	20250110	5640	-41.40	20240923	864	282.52	20240904	0.08	N	019490	500	288 억	953466	N	N	N	00	N
67	20250114	150330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3300	25	2	0.76	2390588525	735063	108.85	3300	3360	3070	4255	2295	3275	3252.22	1.65	-80092	3491	3382	3191	3082	2891	3437	3137	288	980	500	1960	5	1	57644269	1902	-8.48	12.55	12	1.28	-389.00	263.00	5640	20240923	-41.49	864	20240904	281.94	3360	-1.79	20250114	2685	22.91	20250110	5640	-41.49	20240923	864	281.94	20240904	0.08	N	019490	500	288 억	953466	N	N	N	00	N
68	20250114	140329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3240	-35	5	-1.07	1704190925	525582	77.83	3300	3360	3070	4255	2295	3275	3242.48	1.65	-67782	3491	3382	3191	3082	2891	3437	3137	288	980	500	1960	5	1	57644269	1868	-8.33	12.32	12	0.91	-389.00	263.00	5640	20240923	-42.55	864	20240904	275.00	3360	-3.57	20250114	2685	20.67	20250110	5640	-42.55	20240923	864	275.00	20240904	0.08	N	019490	500	288 억	953466	N	N	N	00	N
69	20250114	130330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3235	-40	5	-1.22	1646188955	507648	75.17	3300	3360	3070	4255	2295	3275	3242.78	1.65	-67494	3491	3382	3191	3082	2891	3437	3137	288	980	500	1960	5	1	57644269	1865	-8.32	12.30	12	0.88	-389.00	263.00	5640	20240923	-42.64	864	20240904	274.42	3360	-3.72	20250114	2685	20.48	20250110	5640	-42.64	20240923	864	274.42	20240904	0.08	N	019490	500	288 억	953466	N	N	N	00	N
70	20250114	120328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3240	-35	5	-1.07	1526138335	470463	69.66	3300	3360	3070	4255	2295	3275	3243.91	1.65	-64968	3491	3382	3191	3082	2891	3437	3137	288	980	500	1960	5	1	57644269	1868	-8.33	12.32	12	0.82	-389.00	263.00	5640	20240923	-42.55	864	20240904	275.00	3360	-3.57	20250114	2685	20.67	20250110	5640	-42.55	20240923	864	275.00	20240904	0.08	N	019490	500	288 억	953466	N	N	N	00	N
71	20250114	110330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3235	-40	5	-1.22	1240937610	382450	56.63	3300	3360	3070	4255	2295	3275	3244.71	1.65	-57471	3491	3382	3191	3082	2891	3437	3137	288	980	500	1960	5	1	57644269	1865	-8.32	12.30	12	0.66	-389.00	263.00	5640	20240923	-42.64	864	20240904	274.42	3360	-3.72	20250114	2685	20.48	20250110	5640	-42.64	20240923	864	274.42	20240904	0.08	N	019490	500	288 억	953466	N	N	N	00	N
72	20250114	100328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3235	-40	5	-1.22	1064314510	328042	48.58	3300	3360	3070	4255	2295	3275	3244.45	1.65	-45664	3491	3382	3191	3082	2891	3437	3137	288	980	500	1960	5	1	57644269	1865	-8.32	12.30	12	0.57	-389.00	263.00	5640	20240923	-42.64	864	20240904	274.42	3360	-3.72	20250114	2685	20.48	20250110	5640	-42.64	20240923	864	274.42	20240904	0.08	N	019490	500	288 억	953466	N	N	N	00	N
73	20250114	090328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3325	50	2	1.53	80627690	24413	3.61	3300	3330	3265	4255	2295	3275	3302.65	1.65	14620	3491	3382	3191	3082	2891	3437	3137	288	980	500	1960	5	1	57644269	1917	-8.55	12.64	12	0.04	-389.00	263.00	5640	20240923	-41.05	864	20240904	284.84	3330	-0.15	20250114	2685	23.84	20250110	5640	-41.05	20240923	864	284.84	20240904	0.08	N	019490	500	288 억	953466	N	N	N	00	N
74	20250113	160326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3275	105	2	3.31	2176976765	669162	39.46	3170	3300	3000	4120	2220	3170	3253.29	2.64	164960	3533	3351	3018	2836	2503	3185	2670	150	950	500	1900	5	1	30044269	984	-8.42	12.45	12	2.23	-389.00	263.00	5640	20240923	-41.93	864	20240904	279.05	3300	-0.76	20250113	2685	21.97	20250110	5640	-41.93	20240923	864	279.05	20240904	0.08	N	019490	500	150 억	792091	N	N	N	00	N
75	20250113	150327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3275	105	2	3.31	1957840715	602428	35.53	3170	3300	3000	4120	2220	3170	3249.92	2.64	153220	3533	3351	3018	2836	2503	3185	2670	150	950	500	1900	5	1	30044269	984	-8.42	12.45	12	2.01	-389.00	263.00	5640	20240923	-41.93	864	20240904	279.05	3300	-0.76	20250113	2685	21.97	20250110	5640	-41.93	20240923	864	279.05	20240904	0.08	N	019490	500	150 억	792091	N	N	N	00	N
76	20250113	140324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3250	80	2	2.52	1815475130	558787	32.95	3170	3300	3000	4120	2220	3170	3248.96	2.64	145437	3533	3351	3018	2836	2503	3185	2670	150	950	500	1900	5	1	30044269	976	-8.35	12.36	12	1.86	-389.00	263.00	5640	20240923	-42.38	864	20240904	276.16	3300	-1.52	20250113	2685	21.04	20250110	5640	-42.38	20240923	864	276.16	20240904	0.08	N	019490	500	150 억	792091	N	N	N	00	N
77	20250113	130321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3260	90	2	2.84	1642029195	505643	29.82	3170	3300	3000	4120	2220	3170	3247.41	2.64	140198	3533	3351	3018	2836	2503	3185	2670	150	950	500	1900	5	1	30044269	979	-8.38	12.40	12	1.68	-389.00	263.00	5640	20240923	-42.20	864	20240904	277.31	3300	-1.21	20250113	2685	21.42	20250110	5640	-42.20	20240923	864	277.31	20240904	0.08	N	019490	500	150 억	792091	N	N	N	00	N
78	20250113	120322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3265	95	2	3.00	1491661580	459537	27.10	3170	3300	3000	4120	2220	3170	3246.01	2.64	128729	3533	3351	3018	2836	2503	3185	2670	150	950	500	1900	5	1	30044269	981	-8.39	12.41	12	1.53	-389.00	263.00	5640	20240923	-42.11	864	20240904	277.89	3300	-1.06	20250113	2685	21.60	20250110	5640	-42.11	20240923	864	277.89	20240904	0.08	N	019490	500	150 억	792091	N	N	N	00	N
79	20250113	110323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3240	70	2	2.21	1296183465	399432	23.56	3170	3300	3000	4120	2220	3170	3245.07	2.64	94374	3533	3351	3018	2836	2503	3185	2670	150	950	500	1900	5	1	30044269	973	-8.33	12.32	12	1.33	-389.00	263.00	5640	20240923	-42.55	864	20240904	275.00	3300	-1.82	20250113	2685	20.67	20250110	5640	-42.55	20240923	864	275.00	20240904	0.08	N	019490	500	150 억	792091	N	N	N	00	N
80	20250113	100322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3255	85	2	2.68	1011572905	311943	18.40	3170	3300	3000	4120	2220	3170	3242.81	2.64	87086	3533	3351	3018	2836	2503	3185	2670	150	950	500	1900	5	1	30044269	978	-8.37	12.38	12	1.04	-389.00	263.00	5640	20240923	-42.29	864	20240904	276.74	3300	-1.36	20250113	2685	21.23	20250110	5640	-42.29	20240923	864	276.74	20240904	0.08	N	019490	500	150 억	792091	N	N	N	00	N
81	20250113	090326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3230	60	2	1.89	172234165	53880	3.18	3170	3275	3000	4120	2220	3170	3196.63	2.64	11270	3533	3351	3018	2836	2503	3185	2670	150	950	500	1900	5	1	30044269	970	-8.30	12.28	12	0.18	-389.00	263.00	5640	20240923	-42.73	864	20240904	273.84	3290	-1.82	20250109	2685	20.30	20250110	5640	-42.73	20240923	864	273.84	20240904	0.08	N	019490	500	150 억	792091	N	N	N	00	N
82	20250110	160322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3170	-100	5	-3.06	4925318180	1694894	373.85	3200	3200	2685	4250	2290	3270	2905.67	2.95	-88780	3446	3357	3201	3112	2956	3402	3157	150	980	500	1960	5	1	30044269	952	-8.15	12.05	12	5.64	-389.00	263.00	5640	20240923	-43.79	864	20240904	266.90	3290	-3.65	20250109	2685	18.06	20250110	5640	-43.79	20240923	864	266.90	20240904	0.08	N	019490	500	150 억	886405	N	N	N	00	N
83	20250110	150322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3095	-175	5	-5.35	4702072925	1623504	358.10	3200	3200	2685	4250	2290	3270	2895.95	2.95	-82929	3446	3357	3201	3112	2956	3402	3157	150	980	500	1960	5	1	30044269	930	-7.96	11.77	12	5.40	-389.00	263.00	5640	20240923	-45.12	864	20240904	258.22	3290	-5.93	20250109	2685	15.27	20250110	5640	-45.12	20240923	864	258.22	20240904	0.08	N	019490	500	150 억	886405	N	N	N	00	N
84	20250110	140322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2985	-285	5	-8.72	4335747025	1503049	331.54	3200	3200	2685	4250	2290	3270	2884.30	2.95	-105753	3446	3357	3201	3112	2956	3402	3157	150	980	500	1960	5	1	30044269	897	-7.67	11.35	12	5.00	-389.00	263.00	5640	20240923	-47.07	864	20240904	245.49	3290	-9.27	20250109	2685	11.17	20250110	5640	-47.07	20240923	864	245.49	20240904	0.08	N	019490	500	150 억	886405	N	N	N	00	N
85	20250110	130321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2980	-290	5	-8.87	4123259380	1431985	315.86	3200	3200	2685	4250	2290	3270	2879.05	2.95	-103655	3446	3357	3201	3112	2956	3402	3157	150	980	500	1960	5	1	30044269	895	-7.66	11.33	12	4.77	-389.00	263.00	5640	20240923	-47.16	864	20240904	244.91	3290	-9.42	20250109	2685	10.99	20250110	5640	-47.16	20240923	864	244.91	20240904	0.08	N	019490	500	150 억	886405	N	N	N	00	N
86	20250110	120322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2890	-380	5	-11.62	3631477330	1266159	279.28	3200	3200	2685	4250	2290	3270	2867.69	2.95	-109105	3446	3357	3201	3112	2956	3402	3157	150	980	500	1960	5	1	30044269	868	-7.43	10.99	12	4.21	-389.00	263.00	5640	20240923	-48.76	864	20240904	234.49	3290	-12.16	20250109	2685	7.64	20250110	5640	-48.76	20240923	864	234.49	20240904	0.08	N	019490	500	150 억	886405	N	N	N	00	N
87	20250110	110321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2910	-360	5	-11.01	3359995055	1172525	258.63	3200	3200	2685	4250	2290	3270	2865.16	2.95	-131855	3446	3357	3201	3112	2956	3402	3157	150	980	500	1960	5	1	30044269	874	-7.48	11.06	12	3.90	-389.00	263.00	5640	20240923	-48.40	864	20240904	236.81	3290	-11.55	20250109	2685	8.38	20250110	5640	-48.40	20240923	864	236.81	20240904	0.08	N	019490	500	150 억	886405	N	N	N	00	N
88	20250110	100321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2970	-300	5	-9.17	2852122125	996923	219.90	3200	3200	2685	4250	2290	3270	2860.39	2.95	-135419	3446	3357	3201	3112	2956	3402	3157	150	980	500	1960	5	1	30044269	892	-7.63	11.29	12	3.32	-389.00	263.00	5640	20240923	-47.34	864	20240904	243.75	3290	-9.73	20250109	2685	10.61	20250110	5640	-47.34	20240923	864	243.75	20240904	0.08	N	019490	500	150 억	886405	N	N	N	00	N
89	20250110	090322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2950	-320	5	-9.79	336091810	109706	24.20	3200	3200	2910	4250	2290	3270	3061.09	2.95	-26450	3446	3357	3201	3112	2956	3402	3157	150	980	500	1960	5	1	30044269	886	-7.58	11.22	12	0.37	-389.00	263.00	5640	20240923	-47.70	864	20240904	241.44	3290	-10.33	20250109	2760	6.88	20250102	5640	-47.70	20240923	864	241.44	20240904	0.08	N	019490	500	150 억	886405	N	N	N	00	N
90	20250109	160320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3270	165	2	5.31	1424705640	445928	130.82	3050	3290	3045	4035	2175	3105	3194.80	2.56	111759	3285	3195	3055	2965	2825	3240	3010	150	930	500	1860	5	1	30044269	982	-8.41	12.43	12	1.48	-389.00	263.00	5640	20240923	-42.02	864	20240904	278.47	3290	-0.61	20250109	2760	18.48	20250102	5640	-42.02	20240923	864	278.47	20240904	0.08	N	019490	500	150 억	768156	N	N	N	00	N
91	20250109	150322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3210	105	2	3.38	1106575595	348332	102.19	3050	3290	3045	4035	2175	3105	3176.78	2.56	107873	3285	3195	3055	2965	2825	3240	3010	150	930	500	1860	5	1	30044269	964	-8.25	12.21	12	1.16	-389.00	263.00	5640	20240923	-43.09	864	20240904	271.53	3290	-2.43	20250109	2760	16.30	20250102	5640	-43.09	20240923	864	271.53	20240904	0.08	N	019490	500	150 억	768156	N	N	N	00	N
92	20250109	140321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3240	135	2	4.35	735810650	234202	68.71	3050	3240	3045	4035	2175	3105	3141.78	2.56	80673	3285	3195	3055	2965	2825	3240	3010	150	930	500	1860	5	1	30044269	973	-8.33	12.32	12	0.78	-389.00	263.00	5640	20240923	-42.55	864	20240904	275.00	3240	0.00	20250109	2760	17.39	20250102	5640	-42.55	20240923	864	275.00	20240904	0.08	N	019490	500	150 억	768156	N	N	N	00	N
93	20250109	130321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3130	25	2	0.81	394940430	127282	37.34	3050	3170	3045	4035	2175	3105	3102.88	2.56	43427	3285	3195	3055	2965	2825	3240	3010	150	930	500	1860	5	1	30044269	940	-8.05	11.90	12	0.42	-389.00	263.00	5640	20240923	-44.50	864	20240904	262.27	3170	-1.26	20250109	2760	13.41	20250102	5640	-44.50	20240923	864	262.27	20240904	0.08	N	019490	500	150 억	768156	N	N	N	00	N
94	20250109	120321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3115	10	2	0.32	253182895	82041	24.07	3050	3140	3045	4035	2175	3105	3086.05	2.56	9460	3285	3195	3055	2965	2825	3240	3010	150	930	500	1860	5	1	30044269	936	-8.01	11.84	12	0.27	-389.00	263.00	5640	20240923	-44.77	864	20240904	260.53	3145	-0.95	20250108	2760	12.86	20250102	5640	-44.77	20240923	864	260.53	20240904	0.08	N	019490	500	150 억	768156	N	N	N	00	N
95	20250109	110321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3115	10	2	0.32	205881635	66780	19.59	3050	3140	3045	4035	2175	3105	3082.98	2.56	8582	3285	3195	3055	2965	2825	3240	3010	150	930	500	1860	5	1	30044269	936	-8.01	11.84	12	0.22	-389.00	263.00	5640	20240923	-44.77	864	20240904	260.53	3145	-0.95	20250108	2760	12.86	20250102	5640	-44.77	20240923	864	260.53	20240904	0.08	N	019490	500	150 억	768156	N	N	N	00	N
96	20250109	100320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3090	-15	5	-0.48	118128890	38657	11.34	3050	3090	3045	4035	2175	3105	3055.82	2.56	11187	3285	3195	3055	2965	2825	3240	3010	150	930	500	1860	5	1	30044269	928	-7.94	11.75	12	0.13	-389.00	263.00	5640	20240923	-45.21	864	20240904	257.64	3145	-1.75	20250108	2760	11.96	20250102	5640	-45.21	20240923	864	257.64	20240904	0.08	N	019490	500	150 억	768156	N	N	N	00	N
97	20250109	090322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3045	-60	5	-1.93	75533965	24766	7.27	3050	3050	3045	4035	2175	3105	3049.91	2.56	11270	3285	3195	3055	2965	2825	3240	3010	150	930	500	1860	5	1	30044269	915	-7.83	11.58	12	0.08	-389.00	263.00	5640	20240923	-46.01	864	20240904	252.43	3145	-3.18	20250108	2760	10.33	20250102	5640	-46.01	20240923	864	252.43	20240904	0.08	N	019490	500	150 억	768156	N	N	N	00	N
98	20250108	160317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3105	90	2	2.99	1024051975	338335	183.28	3000	3145	2915	3915	2115	3015	3026.70	2.51	15766	3141	3077	3021	2957	2901	3050	2930	150	900	500	1800	5	1	30044269	933	-7.98	11.81	12	1.13	-389.00	263.00	5640	20240923	-44.95	864	20240904	259.38	3145	-1.27	20250108	2760	12.50	20250102	5640	-44.95	20240923	864	259.38	20240904	0.08	N	019490	500	150 억	755340	N	N	N	00	N
99	20250108	150319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3095	80	2	2.65	854922230	283735	153.70	3000	3110	2915	3915	2115	3015	3013.10	2.51	-7688	3141	3077	3021	2957	2901	3050	2930	150	900	500	1800	5	1	30044269	930	-7.96	11.77	12	0.94	-389.00	263.00	5640	20240923	-45.12	864	20240904	258.22	3110	-0.48	20250108	2760	12.14	20250102	5640	-45.12	20240923	864	258.22	20240904	0.08	N	019490	500	150 억	755340	N	N	N	00	N
100	20250108	140321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	0	3	0.00	489305655	164069	88.88	3000	3050	2915	3915	2115	3015	2982.32	2.51	-14200	3141	3077	3021	2957	2901	3050	2930	150	900	500	1800	5	1	30044269	906	-7.75	11.46	12	0.55	-389.00	263.00	5640	20240923	-46.54	864	20240904	248.96	3085	-2.27	20250107	2760	9.24	20250102	5640	-46.54	20240923	864	248.96	20240904	0.08	N	019490	500	150 억	755340	N	N	N	00	N
101	20250108	130322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2995	-20	5	-0.66	218036120	73915	40.04	3000	3000	2915	3915	2115	3015	2949.82	2.51	-353	3141	3077	3021	2957	2901	3050	2930	150	900	500	1800	5	1	30044269	900	-7.70	11.39	12	0.25	-389.00	263.00	5640	20240923	-46.90	864	20240904	246.64	3085	-2.92	20250107	2760	8.51	20250102	5640	-46.90	20240923	864	246.64	20240904	0.08	N	019490	500	150 억	755340	N	N	N	00	N
102	20250108	120319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2940	-75	5	-2.49	200243710	67899	36.78	3000	3000	2915	3915	2115	3015	2949.14	2.51	-209	3141	3077	3021	2957	2901	3050	2930	150	900	500	1800	5	1	30044269	883	-7.56	11.18	12	0.23	-389.00	263.00	5640	20240923	-47.87	864	20240904	240.28	3085	-4.70	20250107	2760	6.52	20250102	5640	-47.87	20240923	864	240.28	20240904	0.08	N	019490	500	150 억	755340	N	N	N	00	N
103	20250108	110318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2940	-75	5	-2.49	161386150	54634	29.60	3000	3000	2920	3915	2115	3015	2953.95	2.51	-637	3141	3077	3021	2957	2901	3050	2930	150	900	500	1800	5	1	30044269	883	-7.56	11.18	12	0.18	-389.00	263.00	5640	20240923	-47.87	864	20240904	240.28	3085	-4.70	20250107	2760	6.52	20250102	5640	-47.87	20240923	864	240.28	20240904	0.08	N	019490	500	150 억	755340	N	N	N	00	N
104	20250108	100319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2950	-65	5	-2.16	90216000	30393	16.46	3000	3000	2935	3915	2115	3015	2968.32	2.51	790	3141	3077	3021	2957	2901	3050	2930	150	900	500	1800	5	1	30044269	886	-7.58	11.22	12	0.10	-389.00	263.00	5640	20240923	-47.70	864	20240904	241.44	3085	-4.38	20250107	2760	6.88	20250102	5640	-47.70	20240923	864	241.44	20240904	0.08	N	019490	500	150 억	755340	N	N	N	00	N
105	20250108	090321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2975	-40	5	-1.33	1392785	466	0.25	3000	3000	2975	3915	2115	3015	2988.81	2.51	149	3141	3077	3021	2957	2901	3050	2930	150	900	500	1800	5	1	30044269	894	-7.65	11.31	12	0.00	-389.00	263.00	5640	20240923	-47.25	864	20240904	244.33	3085	-3.57	20250107	2760	7.79	20250102	5640	-47.25	20240923	864	244.33	20240904	0.08	N	019490	500	150 억	755340	N	N	N	00	N
106	20250107	160316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3015	20	2	0.67	554658410	184268	55.31	3050	3085	2965	3890	2100	2995	3010.06	2.59	-20422	3158	3076	2983	2901	2808	3117	2942	150	895	500	1790	5	1	30044269	906	-7.75	11.46	12	0.61	-389.00	263.00	5640	20240923	-46.54	864	20240904	248.96	3085	-2.27	20250107	2760	9.24	20250102	5640	-46.54	20240923	864	248.96	20240904	0.09	N	019490	500	150 억	777150	N	N	N	00	N
107	20250107	150318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2980	-15	5	-0.50	480119515	159497	47.88	3050	3085	2965	3890	2100	2995	3010.21	2.59	-9369	3158	3076	2983	2901	2808	3117	2942	150	895	500	1790	5	1	30044269	895	-7.66	11.33	12	0.53	-389.00	263.00	5640	20240923	-47.16	864	20240904	244.91	3085	-3.40	20250107	2760	7.97	20250102	5640	-47.16	20240923	864	244.91	20240904	0.09	N	019490	500	150 억	777150	N	N	N	00	N
108	20250107	140317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2995	0	3	0.00	406478405	134829	40.47	3050	3085	2965	3890	2100	2995	3014.77	2.59	-10027	3158	3076	2983	2901	2808	3117	2942	150	895	500	1790	5	1	30044269	900	-7.70	11.39	12	0.45	-389.00	263.00	5640	20240923	-46.90	864	20240904	246.64	3085	-2.92	20250107	2760	8.51	20250102	5640	-46.90	20240923	864	246.64	20240904	0.09	N	019490	500	150 억	777150	N	N	N	00	N
109	20250107	130318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3000	5	2	0.17	332136345	110085	33.04	3050	3085	2965	3890	2100	2995	3017.09	2.59	-4314	3158	3076	2983	2901	2808	3117	2942	150	895	500	1790	5	1	30044269	901	-7.71	11.41	12	0.37	-389.00	263.00	5640	20240923	-46.81	864	20240904	247.22	3085	-2.76	20250107	2760	8.70	20250102	5640	-46.81	20240923	864	247.22	20240904	0.09	N	019490	500	150 억	777150	N	N	N	00	N
110	20250107	120318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3020	25	2	0.83	286965685	95089	28.54	3050	3085	2965	3890	2100	2995	3017.86	2.59	-6516	3158	3076	2983	2901	2808	3117	2942	150	895	500	1790	5	1	30044269	907	-7.76	11.48	12	0.32	-389.00	263.00	5640	20240923	-46.45	864	20240904	249.54	3085	-2.11	20250107	2760	9.42	20250102	5640	-46.45	20240923	864	249.54	20240904	0.09	N	019490	500	150 억	777150	N	N	N	00	N
111	20250107	110315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3010	15	2	0.50	252676345	83718	25.13	3050	3085	2965	3890	2100	2995	3018.18	2.59	-9971	3158	3076	2983	2901	2808	3117	2942	150	895	500	1790	5	1	30044269	904	-7.74	11.44	12	0.28	-389.00	263.00	5640	20240923	-46.63	864	20240904	248.38	3085	-2.43	20250107	2760	9.06	20250102	5640	-46.63	20240923	864	248.38	20240904	0.09	N	019490	500	150 억	777150	N	N	N	00	N
112	20250107	100320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3020	25	2	0.83	195381855	64760	19.44	3050	3085	2965	3890	2100	2995	3017.01	2.59	-17949	3158	3076	2983	2901	2808	3117	2942	150	895	500	1790	5	1	30044269	907	-7.76	11.48	12	0.22	-389.00	263.00	5640	20240923	-46.45	864	20240904	249.54	3085	-2.11	20250107	2760	9.42	20250102	5640	-46.45	20240923	864	249.54	20240904	0.09	N	019490	500	150 억	777150	N	N	N	00	N
113	20250107	090317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3025	30	2	1.00	26328755	8686	2.61	3050	3085	2990	3890	2100	2995	3031.17	2.59	-3848	3158	3076	2983	2901	2808	3117	2942	150	895	500	1790	5	1	30044269	909	-7.78	11.50	12	0.03	-389.00	263.00	5640	20240923	-46.37	864	20240904	250.12	3085	-1.94	20250107	2760	9.60	20250102	5640	-46.37	20240923	864	250.12	20240904	0.09	N	019490	500	150 억	777150	N	N	N	00	N
114	20250106	160313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2995	65	2	2.22	1006554185	333037	83.24	2945	3065	2890	3805	2055	2930	3022.35	2.34	72333	3050	2990	2895	2835	2740	3020	2865	150	875	500	1750	5	1	30044269	900	-7.70	11.39	12	1.11	-389.00	263.00	5640	20240923	-46.90	864	20240904	246.64	3065	-2.28	20250106	2760	8.51	20250102	5640	-46.90	20240923	864	246.64	20240904	0.09	N	019490	500	150 억	703744	N	N	N	00	N
115	20250106	150315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3020	90	2	3.07	943544965	312090	78.01	2945	3065	2890	3805	2055	2930	3023.31	2.34	69282	3050	2990	2895	2835	2740	3020	2865	150	875	500	1750	5	1	30044269	907	-7.76	11.48	12	1.04	-389.00	263.00	5640	20240923	-46.45	864	20240904	249.54	3065	-1.47	20250106	2760	9.42	20250102	5640	-46.45	20240923	864	249.54	20240904	0.09	N	019490	500	150 억	703744	N	N	N	00	N
116	20250106	140314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3035	105	2	3.58	845880275	279831	69.95	2945	3065	2890	3805	2055	2930	3022.83	2.34	59382	3050	2990	2895	2835	2740	3020	2865	150	875	500	1750	5	1	30044269	912	-7.80	11.54	12	0.93	-389.00	263.00	5640	20240923	-46.19	864	20240904	251.27	3065	-0.98	20250106	2760	9.96	20250102	5640	-46.19	20240923	864	251.27	20240904	0.09	N	019490	500	150 억	703744	N	N	N	00	N
117	20250106	130313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3055	125	2	4.27	691559975	228892	57.21	2945	3065	2890	3805	2055	2930	3021.34	2.34	55836	3050	2990	2895	2835	2740	3020	2865	150	875	500	1750	5	1	30044269	918	-7.85	11.62	12	0.76	-389.00	263.00	5640	20240923	-45.83	864	20240904	253.59	3065	-0.33	20250106	2760	10.69	20250102	5640	-45.83	20240923	864	253.59	20240904	0.09	N	019490	500	150 억	703744	N	N	N	00	N
118	20250106	120312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3010	80	2	2.73	589060560	195151	48.78	2945	3065	2890	3805	2055	2930	3018.49	2.34	50577	3050	2990	2895	2835	2740	3020	2865	150	875	500	1750	5	1	30044269	904	-7.74	11.44	12	0.65	-389.00	263.00	5640	20240923	-46.63	864	20240904	248.38	3065	-1.79	20250106	2760	9.06	20250102	5640	-46.63	20240923	864	248.38	20240904	0.09	N	019490	500	150 억	703744	N	N	N	00	N
119	20250106	110313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3060	130	2	4.44	536769865	177978	44.49	2945	3065	2890	3805	2055	2930	3015.93	2.34	52472	3050	2990	2895	2835	2740	3020	2865	150	875	500	1750	5	1	30044269	919	-7.87	11.63	12	0.59	-389.00	263.00	5640	20240923	-45.74	864	20240904	254.17	3065	-0.16	20250106	2760	10.87	20250102	5640	-45.74	20240923	864	254.17	20240904	0.09	N	019490	500	150 억	703744	N	N	N	00	N
120	20250106	100312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	3000	70	2	2.39	262171730	87397	21.85	2945	3050	2890	3805	2055	2930	2999.78	2.34	10719	3050	2990	2895	2835	2740	3020	2865	150	875	500	1750	5	1	30044269	901	-7.71	11.41	12	0.29	-389.00	263.00	5640	20240923	-46.81	864	20240904	247.22	3050	-1.64	20250106	2760	8.70	20250102	5640	-46.81	20240923	864	247.22	20240904	0.09	N	019490	500	150 억	703744	N	N	N	00	N
121	20250106	090310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2960	30	2	1.02	23860530	8138	2.03	2945	2965	2890	3805	2055	2930	2931.99	2.34	-1132	3050	2990	2895	2835	2740	3020	2865	150	875	500	1750	5	1	30044269	889	-7.61	11.25	12	0.03	-389.00	263.00	5640	20240923	-47.52	864	20240904	242.59	2990	-1.00	20250102	2760	7.25	20250102	5640	-47.52	20240923	864	242.59	20240904	0.09	N	019490	500	150 억	703744	N	N	N	00	N
122	20250103	160311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2930	45	2	1.56	1144944230	399661	87.44	2825	2955	2800	3750	2020	2885	2864.78	2.24	34628	3108	2996	2878	2766	2648	2937	2707	150	865	500	1730	5	1	30044269	880	-7.53	11.14	12	1.33	-389.00	263.00	5640	20240923	-48.05	864	20240904	239.12	2990	-2.01	20250102	2760	6.16	20250102	5640	-48.05	20240923	864	239.12	20240904	0.09	N	019490	500	150 억	672288	N	N	N	00	N
123	20250103	150312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2890	5	2	0.17	983905465	344221	75.31	2825	2955	2800	3750	2020	2885	2858.34	2.24	48863	3108	2996	2878	2766	2648	2937	2707	150	865	500	1730	5	1	30044269	868	-7.43	10.99	12	1.15	-389.00	263.00	5640	20240923	-48.76	864	20240904	234.49	2990	-3.34	20250102	2760	4.71	20250102	5640	-48.76	20240923	864	234.49	20240904	0.09	N	019490	500	150 억	672288	N	N	N	00	N
124	20250103	140311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2910	25	2	0.87	873413535	305886	66.92	2825	2955	2800	3750	2020	2885	2855.33	2.24	48084	3108	2996	2878	2766	2648	2937	2707	150	865	500	1730	5	1	30044269	874	-7.48	11.06	12	1.02	-389.00	263.00	5640	20240923	-48.40	864	20240904	236.81	2990	-2.68	20250102	2760	5.43	20250102	5640	-48.40	20240923	864	236.81	20240904	0.09	N	019490	500	150 억	672288	N	N	N	00	N
125	20250103	130310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2845	-40	5	-1.39	591763245	208617	45.64	2825	2900	2800	3750	2020	2885	2836.55	2.24	52930	3108	2996	2878	2766	2648	2937	2707	150	865	500	1730	5	1	30044269	855	-7.31	10.82	12	0.69	-389.00	263.00	5640	20240923	-49.56	864	20240904	229.28	2990	-4.85	20250102	2760	3.08	20250102	5640	-49.56	20240923	864	229.28	20240904	0.09	N	019490	500	150 억	672288	N	N	N	00	N
126	20250103	120311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2860	-25	5	-0.87	429106660	151264	33.09	2825	2900	2800	3750	2020	2885	2836.74	2.24	20724	3108	2996	2878	2766	2648	2937	2707	150	865	500	1730	5	1	30044269	859	-7.35	10.87	12	0.50	-389.00	263.00	5640	20240923	-49.29	864	20240904	231.02	2990	-4.35	20250102	2760	3.62	20250102	5640	-49.29	20240923	864	231.02	20240904	0.09	N	019490	500	150 억	672288	N	N	N	00	N
127	20250103	110311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2875	-10	5	-0.35	168616170	59229	12.96	2825	2900	2820	3750	2020	2885	2846.71	2.24	9752	3108	2996	2878	2766	2648	2937	2707	150	865	500	1730	5	1	30044269	864	-7.39	10.93	12	0.20	-389.00	263.00	5640	20240923	-49.02	864	20240904	232.75	2990	-3.85	20250102	2760	4.17	20250102	5640	-49.02	20240923	864	232.75	20240904	0.09	N	019490	500	150 억	672288	N	N	N	00	N
128	20250103	100310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2865	-20	5	-0.69	117986380	41525	9.08	2825	2900	2820	3750	2020	2885	2841.10	2.24	5778	3108	2996	2878	2766	2648	2937	2707	150	865	500	1730	5	1	30044269	861	-7.37	10.89	12	0.14	-389.00	263.00	5640	20240923	-49.20	864	20240904	231.60	2990	-4.18	20250102	2760	3.80	20250102	5640	-49.20	20240923	864	231.60	20240904	0.09	N	019490	500	150 억	672288	N	N	N	00	N
129	20250103	090312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2880	-5	5	-0.17	8109620	2863	0.63	2825	2880	2825	3750	2020	2885	2828.15	2.24	30	3108	2996	2878	2766	2648	2937	2707	150	865	500	1730	5	1	30044269	865	-7.40	10.95	12	0.01	-389.00	263.00	5640	20240923	-48.94	864	20240904	233.33	2990	-3.68	20250102	2760	4.35	20250102	5640	-48.94	20240923	864	233.33	20240904	0.09	N	019490	500	150 억	672288	N	N	N	00	N
130	20250102	160310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2885	-55	5	-1.87	1309503765	456809	154.05	2950	2990	2760	3820	2060	2940	2866.63	2.03	59278	3140	3040	2970	2870	2800	3090	2920	150	880	500	1760	5	1	30044269	867	-7.42	10.97	12	1.52	-389.00	263.00	5640	20240923	-48.85	864	20240904	233.91	2990	-3.51	20250102	2760	4.53	20250102	5640	-48.85	20240923	864	233.91	20240904	0.09	N	019490	500	150 억	609680	N	N	N	00	N
131	20250102	150311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2920	-20	5	-0.68	1222425480	426828	143.94	2950	2990	2760	3820	2060	2940	2863.98	2.03	60701	3140	3040	2970	2870	2800	3090	2920	150	880	500	1760	5	1	30044269	877	-7.51	11.10	12	1.42	-389.00	263.00	5640	20240923	-48.23	864	20240904	237.96	2990	-2.34	20250102	2760	5.80	20250102	5640	-48.23	20240923	864	237.96	20240904	0.09	N	019490	500	150 억	609680	N	N	N	00	N
132	20250102	140308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2880	-60	5	-2.04	1088938995	380473	128.31	2950	2990	2760	3820	2060	2940	2862.06	2.03	49117	3140	3040	2970	2870	2800	3090	2920	150	880	500	1760	5	1	30044269	865	-7.40	10.95	12	1.27	-389.00	263.00	5640	20240923	-48.94	864	20240904	233.33	2990	-3.68	20250102	2760	4.35	20250102	5640	-48.94	20240923	864	233.33	20240904	0.09	N	019490	500	150 억	609680	N	N	N	00	N
133	20250102	130309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2835	-105	5	-3.57	873141590	304572	102.71	2950	2990	2760	3820	2060	2940	2866.78	2.03	27128	3140	3040	2970	2870	2800	3090	2920	150	880	500	1760	5	1	30044269	852	-7.29	10.78	12	1.01	-389.00	263.00	5640	20240923	-49.73	864	20240904	228.12	2990	-5.18	20250102	2760	2.72	20250102	5640	-49.73	20240923	864	228.12	20240904	0.09	N	019490	500	150 억	609680	N	N	N	00	N
134	20250102	120310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2875	-65	5	-2.21	630604770	218793	73.79	2950	2990	2760	3820	2060	2940	2882.20	2.03	1395	3140	3040	2970	2870	2800	3090	2920	150	880	500	1760	5	1	30044269	864	-7.39	10.93	12	0.73	-389.00	263.00	5640	20240923	-49.02	864	20240904	232.75	2990	-3.85	20250102	2760	4.17	20250102	5640	-49.02	20240923	864	232.75	20240904	0.09	N	019490	500	150 억	609680	N	N	N	00	N
135	20250102	110301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2890	-50	5	-1.70	290202275	99893	33.69	2950	2990	2760	3820	2060	2940	2905.13	2.03	-2574	3140	3040	2970	2870	2800	3090	2920	150	880	500	1760	5	1	30044269	868	-7.43	10.99	12	0.33	-389.00	263.00	5640	20240923	-48.76	864	20240904	234.49	2990	-3.34	20250102	2760	4.71	20250102	5640	-48.76	20240923	864	234.49	20240904	0.09	N	019490	500	150 억	609680	N	N	N	00	N
136	20250102	100308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2985	45	2	1.53	3080450	1047	0.35	2950	2985	2930	3820	2060	2940	2942.18	2.03	-969	3140	3040	2970	2870	2800	3090	2920	150	880	500	1760	5	1	30044269	897	-7.67	11.35	12	0.00	-389.00	263.00	5640	20240923	-47.07	864	20240904	245.49	2985	0.00	20250102	2930	1.88	20250102	5640	-47.07	20240923	864	245.49	20240904	0.09	N	019490	500	150 억	609680	N	N	N	00	N
137	20250102	090306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2940	0	3	0.00	0	0	0.00	0	0	0	3820	2060	2940	0.00	2.03	0	3140	3040	2970	2870	2800	3090	2920	150	880	500	1760	5	1	30044269	883	-7.56	11.18	12	0.00	-389.00	263.00	5640	20240923	-47.87	864	20240904	240.28	0	0.00	0	0	0.00	0	5640	-47.87	20240923	864	240.28	20240904	0.09	N	019490	500	150 억	609680	N	N	N	00	N

58 KiB Raw Blame History

58 KiB

Raw Blame History