KissMeData/007340/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	21000	450	2	2.19	1956435000	93545	219.41	20500	21150	20500	26700	14400	20550	20914.33	3.77	32009	21016	20782	20466	20232	19916	20900	20350	61	6150	100	15200	50	1	59065865	12404	3.82	0.92	12	0.16	5499.00	22939.00	21150	20250124	-0.71	15422	20240318	36.17	21150	-0.71	20250124	18230	15.19	20250103	104400	-79.89	20240924	17160	22.38	20241023	0.65	N	007340	100	60 억	2229400	N	N	1	N	N
3	20250124	150228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20900	350	2	1.70	1876408150	89727	210.45	20500	21150	20500	26700	14400	20550	20912.41	3.77	33168	21016	20782	20466	20232	19916	20900	20350	61	6150	100	15200	50	1	59065865	12345	3.80	0.91	12	0.15	5499.00	22939.00	21150	20250124	-1.18	15422	20240318	35.52	21150	-1.18	20250124	18230	14.65	20250103	104400	-79.98	20240924	17160	21.79	20241023	0.65	N	007340	100	60 억	2229400	N	N	136	N	N
4	20250124	140229	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20800	250	2	1.22	1714306850	81947	192.21	20500	21150	20500	26700	14400	20550	20919.70	3.77	33985	21016	20782	20466	20232	19916	20900	20350	61	6150	100	15200	50	1	59065865	12286	3.78	0.91	12	0.14	5499.00	22939.00	21150	20250124	-1.65	15422	20240318	34.87	21150	-1.65	20250124	18230	14.10	20250103	104400	-80.08	20240924	17160	21.21	20241023	0.65	N	007340	100	60 억	2229400	N	N	136	N	N
5	20250124	130229	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20900	350	2	1.70	1026794550	49194	115.38	20500	21100	20500	26700	14400	20550	20872.35	3.77	12559	21016	20782	20466	20232	19916	20900	20350	61	6150	100	15200	50	1	59065865	12345	3.80	0.91	12	0.08	5499.00	22939.00	21100	20250124	-0.95	15422	20240318	35.52	21100	-0.95	20250124	18230	14.65	20250103	104400	-79.98	20240924	17160	21.79	20241023	0.65	N	007340	100	60 억	2229400	N	N	136	N	N
6	20250124	120228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20900	350	2	1.70	979753250	46940	110.10	20500	21100	20500	26700	14400	20550	20872.46	3.77	12163	21016	20782	20466	20232	19916	20900	20350	61	6150	100	15200	50	1	59065865	12345	3.80	0.91	12	0.08	5499.00	22939.00	21100	20250124	-0.95	15422	20240318	35.52	21100	-0.95	20250124	18230	14.65	20250103	104400	-79.98	20240924	17160	21.79	20241023	0.65	N	007340	100	60 억	2229400	N	N	136	N	N
7	20250124	110229	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20750	200	2	0.97	923550600	44239	103.76	20500	21100	20500	26700	14400	20550	20876.39	3.77	11599	21016	20782	20466	20232	19916	20900	20350	61	6150	100	15200	50	1	59065865	12256	3.77	0.90	12	0.07	5499.00	22939.00	21100	20250124	-1.66	15422	20240318	34.55	21100	-1.66	20250124	18230	13.82	20250103	104400	-80.12	20240924	17160	20.92	20241023	0.65	N	007340	100	60 억	2229400	N	N	136	N	N
8	20250124	100228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20850	300	2	1.46	796504650	38139	89.45	20500	21100	20500	26700	14400	20550	20884.26	3.77	10903	21016	20782	20466	20232	19916	20900	20350	61	6150	100	15200	50	1	59065865	12315	3.79	0.91	12	0.06	5499.00	22939.00	21100	20250124	-1.18	15422	20240318	35.20	21100	-1.18	20250124	18230	14.37	20250103	104400	-80.03	20240924	17160	21.50	20241023	0.65	N	007340	100	60 억	2229400	N	N	136	N	N
9	20250124	090229	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20600	50	2	0.24	8609600	419	0.98	20500	20650	20500	26700	14400	20550	20547.97	3.77	159	21016	20782	20466	20232	19916	20900	20350	61	6150	100	15200	50	1	59065865	12168	3.75	0.90	12	0.00	5499.00	22939.00	20910	20240924	-1.48	15422	20240318	33.58	20700	-0.48	20250123	18230	13.00	20250103	104400	-80.27	20240924	17160	20.05	20241023	0.65	N	007340	100	60 억	2229400	N	N	136	N	N
10	20250123	160229	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20550	150	2	0.74	870021600	42425	96.17	20250	20700	20150	26500	14300	20400	20507.28	3.78	-2461	20700	20550	20350	20200	20000	20625	20275	61	6100	100	15090	50	1	59065865	12138	3.74	0.90	12	0.07	5499.00	22939.00	20910	20240924	-1.72	15422	20240318	33.25	20700	-0.72	20250123	18230	12.73	20250103	104400	-80.32	20240924	17160	19.76	20241023	0.63	N	007340	100	60 억	2231704	N	N	136	N	N
11	20250123	150227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20550	150	2	0.74	821209000	40050	90.79	20250	20700	20150	26500	14300	20400	20504.59	3.78	-2560	20700	20550	20350	20200	20000	20625	20275	61	6100	100	15090	50	1	59065865	12138	3.74	0.90	12	0.07	5499.00	22939.00	20910	20240924	-1.72	15422	20240318	33.25	20700	-0.72	20250123	18230	12.73	20250103	104400	-80.32	20240924	17160	19.76	20241023	0.63	N	007340	100	60 억	2231704	N	N	30	N	N
12	20250123	140228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20550	150	2	0.74	409543350	19988	45.31	20250	20700	20150	26500	14300	20400	20489.46	3.78	-5274	20700	20550	20350	20200	20000	20625	20275	61	6100	100	15090	50	1	59065865	12138	3.74	0.90	12	0.03	5499.00	22939.00	20910	20240924	-1.72	15422	20240318	33.25	20700	-0.72	20250123	18230	12.73	20250103	104400	-80.32	20240924	17160	19.76	20241023	0.63	N	007340	100	60 억	2231704	N	N	30	N	N
13	20250123	130227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20450	50	2	0.25	326494350	15936	36.12	20250	20700	20150	26500	14300	20400	20487.85	3.78	-3679	20700	20550	20350	20200	20000	20625	20275	61	6100	100	15090	50	1	59065865	12079	3.72	0.89	12	0.03	5499.00	22939.00	20910	20240924	-2.20	15422	20240318	32.60	20700	-1.21	20250123	18230	12.18	20250103	104400	-80.41	20240924	17160	19.17	20241023	0.63	N	007340	100	60 억	2231704	N	N	30	N	N
14	20250123	120228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20450	50	2	0.25	296025650	14450	32.76	20250	20700	20150	26500	14300	20400	20486.20	3.78	-3394	20700	20550	20350	20200	20000	20625	20275	61	6100	100	15090	50	1	59065865	12079	3.72	0.89	12	0.02	5499.00	22939.00	20910	20240924	-2.20	15422	20240318	32.60	20700	-1.21	20250123	18230	12.18	20250103	104400	-80.41	20240924	17160	19.17	20241023	0.63	N	007340	100	60 억	2231704	N	N	30	N	N
15	20250123	110228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20400	0	3	0.00	242708200	11846	26.85	20250	20700	20150	26500	14300	20400	20488.62	3.78	-3051	20700	20550	20350	20200	20000	20625	20275	61	6100	100	15090	50	1	59065865	12049	3.71	0.89	12	0.02	5499.00	22939.00	20910	20240924	-2.44	15422	20240318	32.28	20700	-1.45	20250123	18230	11.90	20250103	104400	-80.46	20240924	17160	18.88	20241023	0.63	N	007340	100	60 억	2231704	N	N	30	N	N
16	20250123	100228	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20450	50	2	0.25	203309050	9920	22.49	20250	20700	20150	26500	14300	20400	20494.86	3.78	-2605	20700	20550	20350	20200	20000	20625	20275	61	6100	100	15090	50	1	59065865	12079	3.72	0.89	12	0.02	5499.00	22939.00	20910	20240924	-2.20	15422	20240318	32.60	20700	-1.21	20250123	18230	12.18	20250103	104400	-80.41	20240924	17160	19.17	20241023	0.63	N	007340	100	60 억	2231704	N	N	30	N	N
17	20250123	090227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20250	-150	5	-0.74	5552000	274	0.62	20250	20400	20250	26500	14300	20400	20262.77	3.78	-60	20700	20550	20350	20200	20000	20625	20275	61	6100	100	15090	50	1	59065865	11961	3.68	0.88	12	0.00	5499.00	22939.00	20910	20240924	-3.16	15422	20240318	31.31	20600	-1.70	20250121	18230	11.08	20250103	104400	-80.60	20240924	17160	18.01	20241023	0.63	N	007340	100	60 억	2231704	N	N	30	N	N
18	20250122	160227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20400	0	3	0.00	894103850	44049	28.08	20350	20500	20150	26500	14300	20400	20297.93	3.79	-7234	20960	20680	20320	20040	19680	20820	20180	61	6100	100	15090	50	1	59065865	12049	3.71	0.89	12	0.07	5499.00	22939.00	20910	20240924	-2.44	15422	20240318	32.28	20600	-0.97	20250121	18230	11.90	20250103	104400	-80.46	20240924	17160	18.88	20241023	0.63	N	007340	100	60 억	2236790	N	N	30	N	N
19	20250122	150226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20300	-100	5	-0.49	860336000	42388	27.02	20350	20500	20150	26500	14300	20400	20296.69	3.79	-6728	20960	20680	20320	20040	19680	20820	20180	61	6100	100	15090	50	1	59065865	11990	3.69	0.88	12	0.07	5499.00	22939.00	20910	20240924	-2.92	15422	20240318	31.63	20600	-1.46	20250121	18230	11.35	20250103	104400	-80.56	20240924	17160	18.30	20241023	0.63	N	007340	100	60 억	2236790	N	N	524	N	N
20	20250122	140226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20250	-150	5	-0.74	748417650	36859	23.50	20350	20500	20150	26500	14300	20400	20304.88	3.79	-7337	20960	20680	20320	20040	19680	20820	20180	61	6100	100	15090	50	1	59065865	11961	3.68	0.88	12	0.06	5499.00	22939.00	20910	20240924	-3.16	15422	20240318	31.31	20600	-1.70	20250121	18230	11.08	20250103	104400	-80.60	20240924	17160	18.01	20241023	0.63	N	007340	100	60 억	2236790	N	N	524	N	N
21	20250122	130227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20250	-150	5	-0.74	540325300	26618	16.97	20350	20500	20150	26500	14300	20400	20299.24	3.79	-8042	20960	20680	20320	20040	19680	20820	20180	61	6100	100	15090	50	1	59065865	11961	3.68	0.88	12	0.05	5499.00	22939.00	20910	20240924	-3.16	15422	20240318	31.31	20600	-1.70	20250121	18230	11.08	20250103	104400	-80.60	20240924	17160	18.01	20241023	0.63	N	007340	100	60 억	2236790	N	N	524	N	N
22	20250122	120226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20300	-100	5	-0.49	468247850	23062	14.70	20350	20500	20150	26500	14300	20400	20303.87	3.79	-7927	20960	20680	20320	20040	19680	20820	20180	61	6100	100	15090	50	1	59065865	11990	3.69	0.88	12	0.04	5499.00	22939.00	20910	20240924	-2.92	15422	20240318	31.63	20600	-1.46	20250121	18230	11.35	20250103	104400	-80.56	20240924	17160	18.30	20241023	0.63	N	007340	100	60 억	2236790	N	N	524	N	N
23	20250122	110226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20350	-50	5	-0.25	364299350	17934	11.43	20350	20500	20150	26500	14300	20400	20313.34	3.79	-7234	20960	20680	20320	20040	19680	20820	20180	61	6100	100	15090	50	1	59065865	12020	3.70	0.89	12	0.03	5499.00	22939.00	20910	20240924	-2.68	15422	20240318	31.95	20600	-1.21	20250121	18230	11.63	20250103	104400	-80.51	20240924	17160	18.59	20241023	0.63	N	007340	100	60 억	2236790	N	N	524	N	N
24	20250122	100226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20250	-150	5	-0.74	156331250	7679	4.90	20350	20500	20250	26500	14300	20400	20358.28	3.79	-2221	20960	20680	20320	20040	19680	20820	20180	61	6100	100	15090	50	1	59065865	11961	3.68	0.88	12	0.01	5499.00	22939.00	20910	20240924	-3.16	15422	20240318	31.31	20600	-1.70	20250121	18230	11.08	20250103	104400	-80.60	20240924	17160	18.01	20241023	0.63	N	007340	100	60 억	2236790	N	N	524	N	N
25	20250122	090227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20450	50	2	0.25	4842900	237	0.15	20350	20500	20350	26500	14300	20400	20434.18	3.79	-42	20960	20680	20320	20040	19680	20820	20180	61	6100	100	15090	50	1	59065865	12079	3.72	0.89	12	0.00	5499.00	22939.00	20910	20240924	-2.20	15422	20240318	32.60	20600	-0.73	20250121	18230	12.18	20250103	104400	-80.41	20240924	17160	19.17	20241023	0.63	N	007340	100	60 억	2236790	N	N	524	N	N
26	20250121	160226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20400	420	2	2.10	3195667550	156631	501.16	20050	20600	19960	25950	13990	19980	20402.60	3.76	-9188	20506	20242	19986	19722	19466	20115	19595	61	5970	100	14780	50	1	59065865	12049	3.71	0.89	12	0.27	5499.00	22939.00	20910	20240924	-2.44	15422	20240318	32.28	20600	-0.97	20250121	18230	11.90	20250103	104400	-80.46	20240924	17160	18.88	20241023	0.64	N	007340	100	60 억	2220875	N	N	524	N	N
27	20250121	150227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20350	370	2	1.85	3106846700	152277	487.22	20050	20600	19960	25950	13990	19980	20402.68	3.76	-8918	20506	20242	19986	19722	19466	20115	19595	61	5970	100	14780	50	1	59065865	12020	3.70	0.89	12	0.26	5499.00	22939.00	20910	20240924	-2.68	15422	20240318	31.95	20600	-1.21	20250121	18230	11.63	20250103	104400	-80.51	20240924	17160	18.59	20241023	0.64	N	007340	100	60 억	2220875	N	N	7	N	N
28	20250121	140226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20350	370	2	1.85	2685659700	131619	421.13	20050	20600	19960	25950	13990	19980	20404.90	3.76	-3699	20506	20242	19986	19722	19466	20115	19595	61	5970	100	14780	50	1	59065865	12020	3.70	0.89	12	0.22	5499.00	22939.00	20910	20240924	-2.68	15422	20240318	31.95	20600	-1.21	20250121	18230	11.63	20250103	104400	-80.51	20240924	17160	18.59	20241023	0.64	N	007340	100	60 억	2220875	N	N	7	N	N
29	20250121	130226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20550	570	2	2.85	1978395650	97044	310.50	20050	20600	19960	25950	13990	19980	20386.71	3.76	4216	20506	20242	19986	19722	19466	20115	19595	61	5970	100	14780	50	1	59065865	12138	3.74	0.90	12	0.16	5499.00	22939.00	20910	20240924	-1.72	15422	20240318	33.25	20600	-0.24	20250121	18230	12.73	20250103	104400	-80.32	20240924	17160	19.76	20241023	0.64	N	007340	100	60 억	2220875	N	N	7	N	N
30	20250121	120224	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20450	470	2	2.35	1458845500	71718	229.47	20050	20500	19960	25950	13990	19980	20341.56	3.76	3786	20506	20242	19986	19722	19466	20115	19595	61	5970	100	14780	50	1	59065865	12079	3.72	0.89	12	0.12	5499.00	22939.00	20910	20240924	-2.20	15422	20240318	32.60	20500	-0.24	20250121	18230	12.18	20250103	104400	-80.41	20240924	17160	19.17	20241023	0.64	N	007340	100	60 억	2220875	N	N	7	N	N
31	20250121	110219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20400	420	2	2.10	1082932450	53263	170.42	20050	20500	19960	25950	13990	19980	20331.99	3.76	5938	20506	20242	19986	19722	19466	20115	19595	61	5970	100	14780	50	1	59065865	12049	3.71	0.89	12	0.09	5499.00	22939.00	20910	20240924	-2.44	15422	20240318	32.28	20500	-0.49	20250121	18230	11.90	20250103	104400	-80.46	20240924	17160	18.88	20241023	0.64	N	007340	100	60 억	2220875	N	N	7	N	N
32	20250121	100217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20250	270	2	1.35	443900450	21903	70.08	20050	20500	19960	25950	13990	19980	20267.04	3.76	-1405	20506	20242	19986	19722	19466	20115	19595	61	5970	100	14780	50	1	59065865	11961	3.68	0.88	12	0.04	5499.00	22939.00	20910	20240924	-3.16	15422	20240318	31.31	20500	-1.22	20250121	18230	11.08	20250103	104400	-80.60	20240924	17160	18.01	20241023	0.64	N	007340	100	60 억	2220875	N	N	7	N	N
33	20250121	090226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20050	70	2	0.35	17393800	868	2.78	20050	20050	20000	25950	13990	19980	20041.05	3.76	-625	20506	20242	19986	19722	19466	20115	19595	61	5970	100	14780	50	1	59065865	11843	3.65	0.87	12	0.00	5499.00	22939.00	20910	20240924	-4.11	15422	20240318	30.01	20300	-1.23	20250117	18230	9.98	20250103	104400	-80.80	20240924	17160	16.84	20241023	0.64	N	007340	100	60 억	2220875	N	N	7	N	N
34	20250120	160225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19980	-70	5	-0.35	620181430	31142	28.21	20200	20250	19730	26050	14050	20050	19914.48	3.78	-9912	20690	20370	19980	19660	19270	20530	19820	61	6000	100	14830	10	1	59065865	11801	3.63	0.87	12	0.05	5499.00	22939.00	20910	20240924	-4.45	15422	20240318	29.56	20300	-1.58	20250117	18230	9.60	20250103	104400	-80.86	20240924	17160	16.43	20241023	0.63	N	007340	100	60 억	2232820	N	N	7	N	N
35	20250120	150227	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19900	-150	5	-0.75	480239350	24150	21.88	20200	20250	19730	26050	14050	20050	19885.69	3.78	-6729	20690	20370	19980	19660	19270	20530	19820	61	6000	100	14830	10	1	59065865	11754	3.62	0.87	12	0.04	5499.00	22939.00	20910	20240924	-4.83	15422	20240318	29.04	20300	-1.97	20250117	18230	9.16	20250103	104400	-80.94	20240924	17160	15.97	20241023	0.63	N	007340	100	60 억	2232820	N	N	761	N	N
36	20250120	140226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19860	-190	5	-0.95	453516390	22805	20.66	20200	20250	19730	26050	14050	20050	19886.71	3.78	-6324	20690	20370	19980	19660	19270	20530	19820	61	6000	100	14830	10	1	59065865	11730	3.61	0.87	12	0.04	5499.00	22939.00	20910	20240924	-5.02	15422	20240318	28.78	20300	-2.17	20250117	18230	8.94	20250103	104400	-80.98	20240924	17160	15.73	20241023	0.63	N	007340	100	60 억	2232820	N	N	761	N	N
37	20250120	130224	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19950	-100	5	-0.50	430643510	21657	19.62	20200	20250	19730	26050	14050	20050	19884.73	3.78	-5668	20690	20370	19980	19660	19270	20530	19820	61	6000	100	14830	10	1	59065865	11784	3.63	0.87	12	0.04	5499.00	22939.00	20910	20240924	-4.59	15422	20240318	29.36	20300	-1.72	20250117	18230	9.43	20250103	104400	-80.89	20240924	17160	16.26	20241023	0.63	N	007340	100	60 억	2232820	N	N	761	N	N
38	20250120	120226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19870	-180	5	-0.90	394965540	19863	18.00	20200	20250	19730	26050	14050	20050	19884.49	3.78	-6292	20690	20370	19980	19660	19270	20530	19820	61	6000	100	14830	10	1	59065865	11736	3.61	0.87	12	0.03	5499.00	22939.00	20910	20240924	-4.97	15422	20240318	28.84	20300	-2.12	20250117	18230	9.00	20250103	104400	-80.97	20240924	17160	15.79	20241023	0.63	N	007340	100	60 억	2232820	N	N	761	N	N
39	20250120	110226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20000	-50	5	-0.25	354546180	17840	16.16	20200	20250	19730	26050	14050	20050	19873.66	3.78	-5217	20690	20370	19980	19660	19270	20530	19820	61	6000	100	14830	50	1	59065865	11813	3.64	0.87	12	0.03	5499.00	22939.00	20910	20240924	-4.35	15422	20240318	29.68	20300	-1.48	20250117	18230	9.71	20250103	104400	-80.84	20240924	17160	16.55	20241023	0.63	N	007340	100	60 억	2232820	N	N	761	N	N
40	20250120	100226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19820	-230	5	-1.15	205872340	10351	9.38	20200	20250	19730	26050	14050	20050	19889.13	3.78	-3420	20690	20370	19980	19660	19270	20530	19820	61	6000	100	14830	10	1	59065865	11707	3.60	0.86	12	0.02	5499.00	22939.00	20910	20240924	-5.21	15422	20240318	28.52	20300	-2.36	20250117	18230	8.72	20250103	104400	-81.02	20240924	17160	15.50	20241023	0.63	N	007340	100	60 억	2232820	N	N	761	N	N
41	20250120	090226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20000	-50	5	-0.25	15937200	792	0.72	20200	20250	20000	26050	14050	20050	20122.73	3.78	-710	20690	20370	19980	19660	19270	20530	19820	61	6000	100	14830	50	1	59065865	11813	3.64	0.87	12	0.00	5499.00	22939.00	20910	20240924	-4.35	15422	20240318	29.68	20300	-1.48	20250117	18230	9.71	20250103	104400	-80.84	20240924	17160	16.55	20241023	0.63	N	007340	100	60 억	2232820	N	N	761	N	N
42	20250117	160225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20050	270	2	1.37	2208415050	110346	277.77	19900	20300	19590	25700	13850	19780	20013.51	3.75	22959	20060	19920	19780	19640	19500	19850	19570	61	5920	100	14630	50	1	59065865	11843	3.65	0.87	12	0.19	5499.00	22939.00	20910	20240924	-4.11	15422	20240318	30.01	20300	-1.23	20250117	18230	9.98	20250103	104400	-80.80	20240924	17160	16.84	20241023	0.65	N	007340	100	60 억	2212389	N	N	761	N	N
43	20250117	150225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20100	320	2	1.62	2103720000	105130	264.64	19900	20300	19590	25700	13850	19780	20010.65	3.75	22802	20060	19920	19780	19640	19500	19850	19570	61	5920	100	14630	50	1	59065865	11872	3.66	0.88	12	0.18	5499.00	22939.00	20910	20240924	-3.87	15422	20240318	30.33	20300	-0.99	20250117	18230	10.26	20250103	104400	-80.75	20240924	17160	17.13	20241023	0.65	N	007340	100	60 억	2212389	N	N	104	N	N
44	20250117	140226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20100	320	2	1.62	1816952950	90869	228.74	19900	20300	19590	25700	13850	19780	19995.30	3.75	23537	20060	19920	19780	19640	19500	19850	19570	61	5920	100	14630	50	1	59065865	11872	3.66	0.88	12	0.15	5499.00	22939.00	20910	20240924	-3.87	15422	20240318	30.33	20300	-0.99	20250117	18230	10.26	20250103	104400	-80.75	20240924	17160	17.13	20241023	0.65	N	007340	100	60 억	2212389	N	N	104	N	N
45	20250117	130224	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20200	420	2	2.12	1689254750	84523	212.76	19900	20300	19590	25700	13850	19780	19985.74	3.75	21734	20060	19920	19780	19640	19500	19850	19570	61	5920	100	14630	50	1	59065865	11931	3.67	0.88	12	0.14	5499.00	22939.00	20910	20240924	-3.40	15422	20240318	30.98	20300	-0.49	20250117	18230	10.81	20250103	104400	-80.65	20240924	17160	17.72	20241023	0.65	N	007340	100	60 억	2212389	N	N	104	N	N
46	20250117	120225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20100	320	2	1.62	1540663150	77152	194.21	19900	20300	19590	25700	13850	19780	19969.19	3.75	19941	20060	19920	19780	19640	19500	19850	19570	61	5920	100	14630	50	1	59065865	11872	3.66	0.88	12	0.13	5499.00	22939.00	20910	20240924	-3.87	15422	20240318	30.33	20300	-0.99	20250117	18230	10.26	20250103	104400	-80.75	20240924	17160	17.13	20241023	0.65	N	007340	100	60 억	2212389	N	N	104	N	N
47	20250117	110225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	20000	220	2	1.11	1186972050	59577	149.97	19900	20200	19590	25700	13850	19780	19923.33	3.75	10470	20060	19920	19780	19640	19500	19850	19570	61	5920	100	14630	50	1	59065865	11813	3.64	0.87	12	0.10	5499.00	22939.00	20910	20240924	-4.35	15422	20240318	29.68	20200	-0.99	20250117	18230	9.71	20250103	104400	-80.84	20240924	17160	16.55	20241023	0.65	N	007340	100	60 억	2212389	N	N	104	N	N
48	20250117	100225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19760	-20	5	-0.10	312330850	15868	39.94	19900	19900	19590	25700	13850	19780	19683.06	3.75	-765	20060	19920	19780	19640	19500	19850	19570	61	5920	100	14630	10	1	59065865	11671	3.59	0.86	12	0.03	5499.00	22939.00	20910	20240924	-5.50	15422	20240318	28.13	20000	-1.20	20250115	18230	8.39	20250103	104400	-81.07	20240924	17160	15.15	20241023	0.65	N	007340	100	60 억	2212389	N	N	104	N	N
49	20250117	090225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19830	50	2	0.25	2545020	128	0.32	19900	19900	19820	25700	13850	19780	19882.97	3.75	43	20060	19920	19780	19640	19500	19850	19570	61	5920	100	14630	10	1	59065865	11713	3.61	0.86	12	0.00	5499.00	22939.00	20910	20240924	-5.16	15422	20240318	28.58	20000	-0.85	20250115	18230	8.78	20250103	104400	-81.01	20240924	17160	15.56	20241023	0.65	N	007340	100	60 억	2212389	N	N	104	N	N
50	20250116	160224	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19780	40	2	0.20	784107080	39681	15.17	19800	19920	19640	25650	13820	19740	19760.26	3.77	-6253	20606	20172	19566	19132	18526	20390	19350	61	5910	100	14600	10	1	59065865	11683	3.60	0.86	12	0.07	5499.00	22939.00	20910	20240924	-5.40	15422	20240318	28.26	20000	-1.10	20250115	18230	8.50	20250103	104400	-81.05	20240924	17160	15.27	20241023	0.65	N	007340	100	60 억	2228138	N	N	104	N	N
51	20250116	150215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19740	0	3	0.00	758200560	38370	14.67	19800	19920	19640	25650	13820	19740	19760.24	3.77	-6266	20606	20172	19566	19132	18526	20390	19350	61	5910	100	14600	10	1	59065865	11660	3.59	0.86	12	0.06	5499.00	22939.00	20910	20240924	-5.60	15422	20240318	28.00	20000	-1.30	20250115	18230	8.28	20250103	104400	-81.09	20240924	17160	15.03	20241023	0.65	N	007340	100	60 억	2228138	N	N	132	N	N
52	20250116	140225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19800	60	2	0.30	674758870	34146	13.05	19800	19920	19640	25650	13820	19740	19760.99	3.77	-4870	20606	20172	19566	19132	18526	20390	19350	61	5910	100	14600	10	1	59065865	11695	3.60	0.86	12	0.06	5499.00	22939.00	20910	20240924	-5.31	15422	20240318	28.39	20000	-1.00	20250115	18230	8.61	20250103	104400	-81.03	20240924	17160	15.38	20241023	0.65	N	007340	100	60 억	2228138	N	N	132	N	N
53	20250116	130225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19770	30	2	0.15	576630860	29185	11.16	19800	19920	19640	25650	13820	19740	19757.78	3.77	-3772	20606	20172	19566	19132	18526	20390	19350	61	5910	100	14600	10	1	59065865	11677	3.60	0.86	12	0.05	5499.00	22939.00	20910	20240924	-5.45	15422	20240318	28.19	20000	-1.15	20250115	18230	8.45	20250103	104400	-81.06	20240924	17160	15.21	20241023	0.65	N	007340	100	60 억	2228138	N	N	132	N	N
54	20250116	120225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19780	40	2	0.20	456158990	23090	8.83	19800	19920	19640	25650	13820	19740	19755.69	3.77	-1533	20606	20172	19566	19132	18526	20390	19350	61	5910	100	14600	10	1	59065865	11683	3.60	0.86	12	0.04	5499.00	22939.00	20910	20240924	-5.40	15422	20240318	28.26	20000	-1.10	20250115	18230	8.50	20250103	104400	-81.05	20240924	17160	15.27	20241023	0.65	N	007340	100	60 억	2228138	N	N	132	N	N
55	20250116	110225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19790	50	2	0.25	346119320	17510	6.69	19800	19920	19650	25650	13820	19740	19766.95	3.77	-1287	20606	20172	19566	19132	18526	20390	19350	61	5910	100	14600	10	1	59065865	11689	3.60	0.86	12	0.03	5499.00	22939.00	20910	20240924	-5.36	15422	20240318	28.32	20000	-1.05	20250115	18230	8.56	20250103	104400	-81.04	20240924	17160	15.33	20241023	0.65	N	007340	100	60 억	2228138	N	N	132	N	N
56	20250116	100225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19780	40	2	0.20	234774720	11879	4.54	19800	19920	19650	25650	13820	19740	19763.85	3.77	-1629	20606	20172	19566	19132	18526	20390	19350	61	5910	100	14600	10	1	59065865	11683	3.60	0.86	12	0.02	5499.00	22939.00	20910	20240924	-5.40	15422	20240318	28.26	20000	-1.10	20250115	18230	8.50	20250103	104400	-81.05	20240924	17160	15.27	20241023	0.65	N	007340	100	60 억	2228138	N	N	132	N	N
57	20250116	090225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19830	90	2	0.46	25523090	1286	0.49	19800	19920	19800	25650	13820	19740	19846.88	3.77	-727	20606	20172	19566	19132	18526	20390	19350	61	5910	100	14600	10	1	59065865	11713	3.61	0.86	12	0.00	5499.00	22939.00	20910	20240924	-5.16	15422	20240318	28.58	20000	-0.85	20250115	18230	8.78	20250103	104400	-81.01	20240924	17160	15.56	20241023	0.65	N	007340	100	60 억	2228138	N	N	132	N	N
58	20250115	160225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19740	790	2	4.17	5160413840	261516	851.10	18960	20000	18960	24600	13270	18950	19732.69	3.65	72892	19196	19072	18946	18822	18696	19010	18760	61	5650	100	14020	10	1	59065865	11660	3.59	0.86	12	0.44	5499.00	22939.00	20910	20240924	-5.60	15422	20240318	28.00	20000	-1.30	20250115	18230	8.28	20250103	104400	-81.09	20240924	17160	15.03	20241023	0.67	N	007340	100	60 억	2157300	N	N	132	N	N
59	20250115	150225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19790	840	2	4.43	4915642640	249119	810.75	18960	20000	18960	24600	13270	18950	19732.11	3.65	70993	19196	19072	18946	18822	18696	19010	18760	61	5650	100	14020	10	1	59065865	11689	3.60	0.86	12	0.42	5499.00	22939.00	20910	20240924	-5.36	15422	20240318	28.32	20000	-1.05	20250115	18230	8.56	20250103	104400	-81.04	20240924	17160	15.33	20241023	0.67	N	007340	100	60 억	2157300	N	N	234	N	N
60	20250115	140226	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19550	600	2	3.17	4231962810	214486	698.04	18960	20000	18960	24600	13270	18950	19730.72	3.65	70322	19196	19072	18946	18822	18696	19010	18760	61	5650	100	14020	10	1	59065865	11547	3.56	0.85	12	0.36	5499.00	22939.00	20910	20240924	-6.50	15422	20240318	26.77	20000	-2.25	20250115	18230	7.24	20250103	104400	-81.27	20240924	17160	13.93	20241023	0.67	N	007340	100	60 억	2157300	N	N	234	N	N
61	20250115	130225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19570	620	2	3.27	4142838060	209933	683.22	18960	20000	18960	24600	13270	18950	19734.10	3.65	71067	19196	19072	18946	18822	18696	19010	18760	61	5650	100	14020	10	1	59065865	11559	3.56	0.85	12	0.36	5499.00	22939.00	20910	20240924	-6.41	15422	20240318	26.90	20000	-2.15	20250115	18230	7.35	20250103	104400	-81.25	20240924	17160	14.04	20241023	0.67	N	007340	100	60 억	2157300	N	N	234	N	N
62	20250115	120225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19540	590	2	3.11	3991325970	202198	658.05	18960	20000	18960	24600	13270	18950	19739.69	3.65	72530	19196	19072	18946	18822	18696	19010	18760	61	5650	100	14020	10	1	59065865	11541	3.55	0.85	12	0.34	5499.00	22939.00	20910	20240924	-6.55	15422	20240318	26.70	20000	-2.30	20250115	18230	7.19	20250103	104400	-81.28	20240924	17160	13.87	20241023	0.67	N	007340	100	60 억	2157300	N	N	234	N	N
63	20250115	110225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19520	570	2	3.01	3618542980	183169	596.12	18960	20000	18960	24600	13270	18950	19755.22	3.65	71250	19196	19072	18946	18822	18696	19010	18760	61	5650	100	14020	10	1	59065865	11530	3.55	0.85	12	0.31	5499.00	22939.00	20910	20240924	-6.65	15422	20240318	26.57	20000	-2.40	20250115	18230	7.08	20250103	104400	-81.30	20240924	17160	13.75	20241023	0.67	N	007340	100	60 억	2157300	N	N	234	N	N
64	20250115	100224	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19780	830	2	4.38	3254401220	164577	535.61	18960	20000	18960	24600	13270	18950	19774.34	3.65	70897	19196	19072	18946	18822	18696	19010	18760	61	5650	100	14020	10	1	59065865	11683	3.60	0.86	12	0.28	5499.00	22939.00	20910	20240924	-5.40	15422	20240318	28.26	20000	-1.10	20250115	18230	8.50	20250103	104400	-81.05	20240924	17160	15.27	20241023	0.67	N	007340	100	60 억	2157300	N	N	234	N	N
65	20250115	090225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19040	90	2	0.47	3114000	164	0.53	18960	19040	18960	24600	13270	18950	18987.80	3.65	19	19196	19072	18946	18822	18696	19010	18760	61	5650	100	14020	10	1	59065865	11246	3.46	0.83	12	0.00	5499.00	22939.00	20910	20240924	-8.94	15422	20240318	23.46	19190	-0.78	20250108	18230	4.44	20250103	104400	-81.76	20240924	17160	10.96	20241023	0.67	N	007340	100	60 억	2157300	N	N	234	N	N
66	20250114	160223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18950	-50	5	-0.26	582377820	30727	71.69	19000	19070	18820	24700	13300	19000	18953.29	3.66	-241	19166	19082	18916	18832	18666	19125	18875	61	5700	100	14060	10	1	59065865	11193	3.45	0.83	12	0.05	5499.00	22939.00	20910	20240924	-9.37	15422	20240318	22.88	19190	-1.25	20250108	18230	3.95	20250103	104400	-81.85	20240924	17160	10.43	20241023	0.67	N	007340	100	60 억	2163816	N	N	234	N	N
67	20250114	150224	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18930	-70	5	-0.37	461727530	24375	56.87	19000	19070	18820	24700	13300	19000	18942.67	3.66	-332	19166	19082	18916	18832	18666	19125	18875	61	5700	100	14060	10	1	59065865	11181	3.44	0.83	12	0.04	5499.00	22939.00	20910	20240924	-9.47	15422	20240318	22.75	19190	-1.35	20250108	18230	3.84	20250103	104400	-81.87	20240924	17160	10.31	20241023	0.67	N	007340	100	60 억	2163816	N	N	660	N	N
68	20250114	140223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18910	-90	5	-0.47	350124420	18491	43.14	19000	19070	18820	24700	13300	19000	18934.86	3.66	-185	19166	19082	18916	18832	18666	19125	18875	61	5700	100	14060	10	1	59065865	11169	3.44	0.82	12	0.03	5499.00	22939.00	20910	20240924	-9.56	15422	20240318	22.62	19190	-1.46	20250108	18230	3.73	20250103	104400	-81.89	20240924	17160	10.20	20241023	0.67	N	007340	100	60 억	2163816	N	N	660	N	N
69	20250114	130224	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18990	-10	5	-0.05	303008020	16006	37.34	19000	19070	18820	24700	13300	19000	18930.90	3.66	-700	19166	19082	18916	18832	18666	19125	18875	61	5700	100	14060	10	1	59065865	11217	3.45	0.83	12	0.03	5499.00	22939.00	20910	20240924	-9.18	15422	20240318	23.14	19190	-1.04	20250108	18230	4.17	20250103	104400	-81.81	20240924	17160	10.66	20241023	0.67	N	007340	100	60 억	2163816	N	N	660	N	N
70	20250114	120223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18990	-10	5	-0.05	219265070	11596	27.05	19000	19070	18820	24700	13300	19000	18908.68	3.66	-935	19166	19082	18916	18832	18666	19125	18875	61	5700	100	14060	10	1	59065865	11217	3.45	0.83	12	0.02	5499.00	22939.00	20910	20240924	-9.18	15422	20240318	23.14	19190	-1.04	20250108	18230	4.17	20250103	104400	-81.81	20240924	17160	10.66	20241023	0.67	N	007340	100	60 억	2163816	N	N	660	N	N
71	20250114	110225	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18900	-100	5	-0.53	177682040	9398	21.93	19000	19070	18820	24700	13300	19000	18906.37	3.66	-1181	19166	19082	18916	18832	18666	19125	18875	61	5700	100	14060	10	1	59065865	11163	3.44	0.82	12	0.02	5499.00	22939.00	20910	20240924	-9.61	15422	20240318	22.55	19190	-1.51	20250108	18230	3.68	20250103	104400	-81.90	20240924	17160	10.14	20241023	0.67	N	007340	100	60 억	2163816	N	N	660	N	N
72	20250114	100223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18940	-60	5	-0.32	73294150	3870	9.03	19000	19070	18840	24700	13300	19000	18939.06	3.66	-85	19166	19082	18916	18832	18666	19125	18875	61	5700	100	14060	10	1	59065865	11187	3.44	0.83	12	0.01	5499.00	22939.00	20910	20240924	-9.42	15422	20240318	22.81	19190	-1.30	20250108	18230	3.89	20250103	104400	-81.86	20240924	17160	10.37	20241023	0.67	N	007340	100	60 억	2163816	N	N	660	N	N
73	20250114	090223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19070	70	2	0.37	1977270	104	0.24	19000	19070	18930	24700	13300	19000	19012.21	3.66	-25	19166	19082	18916	18832	18666	19125	18875	61	5700	100	14060	10	1	59065865	11264	3.47	0.83	12	0.00	5499.00	22939.00	20910	20240924	-8.80	15422	20240318	23.65	19190	-0.63	20250108	18230	4.61	20250103	104400	-81.73	20240924	17160	11.13	20241023	0.67	N	007340	100	60 억	2163816	N	N	660	N	N
74	20250113	160222	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19000	200	2	1.06	809756390	42857	131.97	18950	19000	18750	24400	13160	18800	18894.37	3.67	717	19033	18916	18803	18686	18573	18860	18630	61	5600	100	13910	10	1	59065865	11223	3.46	0.83	12	0.07	5499.00	22939.00	20910	20240924	-9.13	15302	20240104	24.17	19190	-0.99	20250108	18230	4.22	20250103	104400	-81.80	20240924	17160	10.72	20241023	0.67	N	007340	100	60 억	2166914	N	N	660	N	N
75	20250113	150223	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19000	200	2	1.06	757337920	40098	123.48	18950	19000	18750	24400	13160	18800	18887.17	3.67	431	19033	18916	18803	18686	18573	18860	18630	61	5600	100	13910	10	1	59065865	11223	3.46	0.83	12	0.07	5499.00	22939.00	20910	20240924	-9.13	15302	20240104	24.17	19190	-0.99	20250108	18230	4.22	20250103	104400	-81.80	20240924	17160	10.72	20241023	0.67	N	007340	100	60 억	2166914	N	N	1464	N	N
76	20250113	140221	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18930	130	2	0.69	642680370	34056	104.87	18950	18990	18750	24400	13160	18800	18871.28	3.67	-391	19033	18916	18803	18686	18573	18860	18630	61	5600	100	13910	10	1	59065865	11181	3.44	0.83	12	0.06	5499.00	22939.00	20910	20240924	-9.47	15302	20240104	23.71	19190	-1.35	20250108	18230	3.84	20250103	104400	-81.87	20240924	17160	10.31	20241023	0.67	N	007340	100	60 억	2166914	N	N	1464	N	N
77	20250113	130220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18950	150	2	0.80	522570920	27707	85.32	18950	18990	18750	24400	13160	18800	18860.61	3.67	-794	19033	18916	18803	18686	18573	18860	18630	61	5600	100	13910	10	1	59065865	11193	3.45	0.83	12	0.05	5499.00	22939.00	20910	20240924	-9.37	15302	20240104	23.84	19190	-1.25	20250108	18230	3.95	20250103	104400	-81.85	20240924	17160	10.43	20241023	0.67	N	007340	100	60 억	2166914	N	N	1464	N	N
78	20250113	120220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18850	50	2	0.27	443626100	23528	72.45	18950	18990	18750	24400	13160	18800	18855.24	3.67	-2240	19033	18916	18803	18686	18573	18860	18630	61	5600	100	13910	10	1	59065865	11134	3.43	0.82	12	0.04	5499.00	22939.00	20910	20240924	-9.85	15302	20240104	23.19	19190	-1.77	20250108	18230	3.40	20250103	104400	-81.94	20240924	17160	9.85	20241023	0.67	N	007340	100	60 억	2166914	N	N	1464	N	N
79	20250113	110220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18790	-10	5	-0.05	324625030	17206	52.98	18950	18990	18750	24400	13160	18800	18866.97	3.67	269	19033	18916	18803	18686	18573	18860	18630	61	5600	100	13910	10	1	59065865	11098	3.42	0.82	12	0.03	5499.00	22939.00	20910	20240924	-10.14	15302	20240104	22.79	19190	-2.08	20250108	18230	3.07	20250103	104400	-82.00	20240924	17160	9.50	20241023	0.67	N	007340	100	60 억	2166914	N	N	1464	N	N
80	20250113	100220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18850	50	2	0.27	228503090	12098	37.25	18950	18990	18800	24400	13160	18800	18887.67	3.67	3461	19033	18916	18803	18686	18573	18860	18630	61	5600	100	13910	10	1	59065865	11134	3.43	0.82	12	0.02	5499.00	22939.00	20910	20240924	-9.85	15302	20240104	23.19	19190	-1.77	20250108	18230	3.40	20250103	104400	-81.94	20240924	17160	9.85	20241023	0.67	N	007340	100	60 억	2166914	N	N	1464	N	N
81	20250113	090221	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18820	20	2	0.11	89953840	4770	14.69	18950	18950	18800	24400	13160	18800	18858.25	3.67	525	19033	18916	18803	18686	18573	18860	18630	61	5600	100	13910	10	1	59065865	11116	3.42	0.82	12	0.01	5499.00	22939.00	20910	20240924	-10.00	15302	20240104	22.99	19190	-1.93	20250108	18230	3.24	20250103	104400	-81.97	20240924	17160	9.67	20241023	0.67	N	007340	100	60 억	2166914	N	N	1464	N	N
82	20250110	160219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18800	120	2	0.64	610459380	32452	109.95	18880	18920	18690	24250	13080	18680	18811.15	3.66	4967	19133	18906	18763	18536	18393	18835	18465	61	5570	100	13820	10	1	59065865	11104	3.42	0.82	12	0.05	5499.00	22939.00	20910	20240924	-10.09	14280	20240103	31.65	19190	-2.03	20250108	18230	3.13	20250103	104400	-81.99	20240924	17160	9.56	20241023	0.67	N	007340	100	60 억	2160992	N	N	1464	N	N
83	20250110	150220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18870	190	2	1.02	546497510	29057	98.44	18880	18920	18690	24250	13080	18680	18807.77	3.66	5954	19133	18906	18763	18536	18393	18835	18465	61	5570	100	13820	10	1	59065865	11146	3.43	0.82	12	0.05	5499.00	22939.00	20910	20240924	-9.76	14280	20240103	32.14	19190	-1.67	20250108	18230	3.51	20250103	104400	-81.93	20240924	17160	9.97	20241023	0.67	N	007340	100	60 억	2160992	N	N	671	N	N
84	20250110	140219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18810	130	2	0.70	389984030	20762	70.34	18880	18920	18690	24250	13080	18680	18783.55	3.66	5392	19133	18906	18763	18536	18393	18835	18465	61	5570	100	13820	10	1	59065865	11110	3.42	0.82	12	0.04	5499.00	22939.00	20910	20240924	-10.04	14280	20240103	31.72	19190	-1.98	20250108	18230	3.18	20250103	104400	-81.98	20240924	17160	9.62	20241023	0.67	N	007340	100	60 억	2160992	N	N	671	N	N
85	20250110	130220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18760	80	2	0.43	352793150	18781	63.63	18880	18920	18690	24250	13080	18680	18784.58	3.66	6057	19133	18906	18763	18536	18393	18835	18465	61	5570	100	13820	10	1	59065865	11081	3.41	0.82	12	0.03	5499.00	22939.00	20910	20240924	-10.28	14280	20240103	31.37	19190	-2.24	20250108	18230	2.91	20250103	104400	-82.03	20240924	17160	9.32	20241023	0.67	N	007340	100	60 억	2160992	N	N	671	N	N
86	20250110	120219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18720	40	2	0.21	233352770	12408	42.04	18880	18920	18700	24250	13080	18680	18806.64	3.66	2451	19133	18906	18763	18536	18393	18835	18465	61	5570	100	13820	10	1	59065865	11057	3.40	0.82	12	0.02	5499.00	22939.00	20910	20240924	-10.47	14280	20240103	31.09	19190	-2.45	20250108	18230	2.69	20250103	104400	-82.07	20240924	17160	9.09	20241023	0.67	N	007340	100	60 억	2160992	N	N	671	N	N
87	20250110	110218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18730	50	2	0.27	200178860	10636	36.03	18880	18920	18700	24250	13080	18680	18820.88	3.66	2683	19133	18906	18763	18536	18393	18835	18465	61	5570	100	13820	10	1	59065865	11063	3.41	0.82	12	0.02	5499.00	22939.00	20910	20240924	-10.43	14280	20240103	31.16	19190	-2.40	20250108	18230	2.74	20250103	104400	-82.06	20240924	17160	9.15	20241023	0.67	N	007340	100	60 억	2160992	N	N	671	N	N
88	20250110	100220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18780	100	2	0.54	118255210	6272	21.25	18880	18920	18770	24250	13080	18680	18854.47	3.66	2490	19133	18906	18763	18536	18393	18835	18465	61	5570	100	13820	10	1	59065865	11093	3.42	0.82	12	0.01	5499.00	22939.00	20910	20240924	-10.19	14280	20240103	31.51	19190	-2.14	20250108	18230	3.02	20250103	104400	-82.01	20240924	17160	9.44	20241023	0.67	N	007340	100	60 억	2160992	N	N	671	N	N
89	20250110	090220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18890	210	2	1.12	1302770	69	0.23	18880	18890	18880	24250	13080	18680	18880.72	3.66	46	19133	18906	18763	18536	18393	18835	18465	61	5570	100	13820	10	1	59065865	11158	3.44	0.82	12	0.00	5499.00	22939.00	20910	20240924	-9.66	14280	20240103	32.28	19190	-1.56	20250108	18230	3.62	20250103	104400	-81.91	20240924	17160	10.08	20241023	0.67	N	007340	100	60 억	2160992	N	N	671	N	N
90	20250109	160218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18680	10	2	0.05	554268880	29516	77.83	18840	18990	18620	24250	13070	18670	18778.95	3.67	1066	19363	19016	18843	18496	18323	18930	18410	61	5580	100	13810	10	1	59065865	11034	3.40	0.81	12	0.05	5499.00	22939.00	20910	20240924	-10.66	14280	20240103	30.81	19190	-2.66	20250108	18230	2.47	20250103	104400	-82.11	20240924	17160	8.86	20241023	0.67	N	007340	100	60 억	2165491	N	N	671	N	N
91	20250109	150219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18700	30	2	0.16	499981350	26611	70.17	18840	18990	18620	24250	13070	18670	18788.52	3.67	1638	19363	19016	18843	18496	18323	18930	18410	61	5580	100	13810	10	1	59065865	11045	3.40	0.82	12	0.05	5499.00	22939.00	20910	20240924	-10.57	14280	20240103	30.95	19190	-2.55	20250108	18230	2.58	20250103	104400	-82.09	20240924	17160	8.97	20241023	0.67	N	007340	100	60 억	2165491	N	N	452	N	N
92	20250109	140219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18780	110	2	0.59	435040380	23139	61.01	18840	18990	18620	24250	13070	18670	18801.17	3.67	2769	19363	19016	18843	18496	18323	18930	18410	61	5580	100	13810	10	1	59065865	11093	3.42	0.82	12	0.04	5499.00	22939.00	20910	20240924	-10.19	14280	20240103	31.51	19190	-2.14	20250108	18230	3.02	20250103	104400	-82.01	20240924	17160	9.44	20241023	0.67	N	007340	100	60 억	2165491	N	N	452	N	N
93	20250109	130219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18750	80	2	0.43	307678880	16323	43.04	18840	18990	18700	24250	13070	18670	18849.41	3.67	4806	19363	19016	18843	18496	18323	18930	18410	61	5580	100	13810	10	1	59065865	11075	3.41	0.82	12	0.03	5499.00	22939.00	20910	20240924	-10.33	14280	20240103	31.30	19190	-2.29	20250108	18230	2.85	20250103	104400	-82.04	20240924	17160	9.27	20241023	0.67	N	007340	100	60 억	2165491	N	N	452	N	N
94	20250109	120219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18770	100	2	0.54	271151580	14376	37.91	18840	18990	18700	24250	13070	18670	18861.41	3.67	5548	19363	19016	18843	18496	18323	18930	18410	61	5580	100	13810	10	1	59065865	11087	3.41	0.82	12	0.02	5499.00	22939.00	20910	20240924	-10.23	14280	20240103	31.44	19190	-2.19	20250108	18230	2.96	20250103	104400	-82.02	20240924	17160	9.38	20241023	0.67	N	007340	100	60 억	2165491	N	N	452	N	N
95	20250109	110219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18890	220	2	1.18	246634370	13072	34.47	18840	18990	18700	24250	13070	18670	18867.38	3.67	5851	19363	19016	18843	18496	18323	18930	18410	61	5580	100	13810	10	1	59065865	11158	3.44	0.82	12	0.02	5499.00	22939.00	20910	20240924	-9.66	14280	20240103	32.28	19190	-1.56	20250108	18230	3.62	20250103	104400	-81.91	20240924	17160	10.08	20241023	0.67	N	007340	100	60 억	2165491	N	N	452	N	N
96	20250109	100218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18790	120	2	0.64	77226090	4103	10.82	18840	18920	18700	24250	13070	18670	18821.86	3.67	-363	19363	19016	18843	18496	18323	18930	18410	61	5580	100	13810	10	1	59065865	11098	3.42	0.82	12	0.01	5499.00	22939.00	20910	20240924	-10.14	14280	20240103	31.58	19190	-2.08	20250108	18230	3.07	20250103	104400	-82.00	20240924	17160	9.50	20241023	0.67	N	007340	100	60 억	2165491	N	N	452	N	N
97	20250109	090219	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18740	70	2	0.37	4248500	226	0.60	18840	18880	18740	24250	13070	18670	18798.67	3.67	126	19363	19016	18843	18496	18323	18930	18410	61	5580	100	13810	10	1	59065865	11069	3.41	0.82	12	0.00	5499.00	22939.00	20910	20240924	-10.38	14280	20240103	31.23	19190	-2.34	20250108	18230	2.80	20250103	104400	-82.05	20240924	17160	9.21	20241023	0.67	N	007340	100	60 억	2165491	N	N	452	N	N
98	20250108	160216	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18670	-350	5	-1.84	716074540	37913	37.44	18970	19190	18670	24700	13320	19020	18888.21	3.68	-3028	19553	19286	18883	18616	18213	19420	18750	61	5680	100	14070	10	1	59065865	11028	3.40	0.81	12	0.06	5499.00	22939.00	20910	20240924	-10.71	14020	20231228	33.17	19190	-2.71	20250108	18230	2.41	20250103	104400	-82.12	20240924	17160	8.80	20241023	0.68	N	007340	100	60 억	2172240	N	N	452	N	N
99	20250108	150218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18760	-260	5	-1.37	530286860	27979	27.63	18970	19190	18700	24700	13320	19020	18953.03	3.68	-214	19553	19286	18883	18616	18213	19420	18750	61	5680	100	14070	10	1	59065865	11081	3.41	0.82	12	0.05	5499.00	22939.00	20910	20240924	-10.28	14020	20231228	33.81	19190	-2.24	20250108	18230	2.91	20250103	104400	-82.03	20240924	17160	9.32	20241023	0.68	N	007340	100	60 억	2172240	N	N	249	N	N
100	20250108	140220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18870	-150	5	-0.79	410032260	21583	21.32	18970	19190	18700	24700	13320	19020	18997.93	3.68	1109	19553	19286	18883	18616	18213	19420	18750	61	5680	100	14070	10	1	59065865	11146	3.43	0.82	12	0.04	5499.00	22939.00	20910	20240924	-9.76	14020	20231228	34.59	19190	-1.67	20250108	18230	3.51	20250103	104400	-81.93	20240924	17160	9.97	20241023	0.68	N	007340	100	60 억	2172240	N	N	249	N	N
101	20250108	130220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18960	-60	5	-0.32	367094210	19311	19.07	18970	19190	18700	24700	13320	19020	19009.59	3.68	1770	19553	19286	18883	18616	18213	19420	18750	61	5680	100	14070	10	1	59065865	11199	3.45	0.83	12	0.03	5499.00	22939.00	20910	20240924	-9.33	14020	20231228	35.24	19190	-1.20	20250108	18230	4.00	20250103	104400	-81.84	20240924	17160	10.49	20241023	0.68	N	007340	100	60 억	2172240	N	N	249	N	N
102	20250108	120218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18990	-30	5	-0.16	327661300	17232	17.02	18970	19190	18700	24700	13320	19020	19014.70	3.68	1974	19553	19286	18883	18616	18213	19420	18750	61	5680	100	14070	10	1	59065865	11217	3.45	0.83	12	0.03	5499.00	22939.00	20910	20240924	-9.18	14020	20231228	35.45	19190	-1.04	20250108	18230	4.17	20250103	104400	-81.81	20240924	17160	10.66	20241023	0.68	N	007340	100	60 억	2172240	N	N	249	N	N
103	20250108	110217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19000	-20	5	-0.11	291137730	15308	15.12	18970	19190	18700	24700	13320	19020	19018.67	3.68	1592	19553	19286	18883	18616	18213	19420	18750	61	5680	100	14070	10	1	59065865	11223	3.46	0.83	12	0.03	5499.00	22939.00	20910	20240924	-9.13	14020	20231228	35.52	19190	-0.99	20250108	18230	4.22	20250103	104400	-81.80	20240924	17160	10.72	20241023	0.68	N	007340	100	60 억	2172240	N	N	249	N	N
104	20250108	100217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18980	-40	5	-0.21	192815050	10128	10.00	18970	19190	18700	24700	13320	19020	19037.82	3.68	-425	19553	19286	18883	18616	18213	19420	18750	61	5680	100	14070	10	1	59065865	11211	3.45	0.83	12	0.02	5499.00	22939.00	20910	20240924	-9.23	14020	20231228	35.38	19190	-1.09	20250108	18230	4.11	20250103	104400	-81.82	20240924	17160	10.61	20241023	0.68	N	007340	100	60 억	2172240	N	N	249	N	N
105	20250108	090220	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19020	0	3	0.00	1651540	87	0.09	18970	19020	18970	24700	13320	19020	18983.22	3.68	0	19553	19286	18883	18616	18213	19420	18750	61	5680	100	14070	10	1	59065865	11234	3.46	0.83	12	0.00	5499.00	22939.00	20910	20240924	-9.04	14020	20231228	35.66	19150	-0.68	20250107	18230	4.33	20250103	104400	-81.78	20240924	17160	10.84	20241023	0.68	N	007340	100	60 억	2172240	N	N	249	N	N
106	20250107	160216	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19020	560	2	3.03	1920545330	101192	166.93	18640	19150	18480	23950	12930	18460	18979.21	3.64	53746	18653	18556	18423	18326	18193	18605	18375	61	5490	100	13660	10	1	59065865	11234	3.46	0.83	12	0.17	5499.00	22939.00	20910	20240924	-9.04	13980	20231227	36.05	19150	-0.68	20250107	18230	4.33	20250103	104400	-81.78	20240924	17160	10.84	20241023	0.68	N	007340	100	60 억	2149906	N	N	249	N	N
107	20250107	150218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18990	530	2	2.87	1815978860	95689	157.86	18640	19150	18480	23950	12930	18460	18977.93	3.64	51702	18653	18556	18423	18326	18193	18605	18375	61	5490	100	13660	10	1	59065865	11217	3.45	0.83	12	0.16	5499.00	22939.00	20910	20240924	-9.18	13980	20231227	35.84	19150	-0.84	20250107	18230	4.17	20250103	104400	-81.81	20240924	17160	10.66	20241023	0.68	N	007340	100	60 억	2149906	N	N	93	N	N
108	20250107	140216	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19000	540	2	2.93	1686697880	88869	146.60	18640	19150	18480	23950	12930	18460	18979.60	3.64	50515	18653	18556	18423	18326	18193	18605	18375	61	5490	100	13660	10	1	59065865	11223	3.46	0.83	12	0.15	5499.00	22939.00	20910	20240924	-9.13	13980	20231227	35.91	19150	-0.78	20250107	18230	4.22	20250103	104400	-81.80	20240924	17160	10.72	20241023	0.68	N	007340	100	60 억	2149906	N	N	93	N	N
109	20250107	130217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19010	550	2	2.98	1558353380	82113	135.46	18640	19150	18480	23950	12930	18460	18978.16	3.64	50368	18653	18556	18423	18326	18193	18605	18375	61	5490	100	13660	10	1	59065865	11228	3.46	0.83	12	0.14	5499.00	22939.00	20910	20240924	-9.09	13980	20231227	35.98	19150	-0.73	20250107	18230	4.28	20250103	104400	-81.79	20240924	17160	10.78	20241023	0.68	N	007340	100	60 억	2149906	N	N	93	N	N
110	20250107	120217	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19000	540	2	2.93	1431580600	75435	124.44	18640	19150	18480	23950	12930	18460	18977.67	3.64	46873	18653	18556	18423	18326	18193	18605	18375	61	5490	100	13660	10	1	59065865	11223	3.46	0.83	12	0.13	5499.00	22939.00	20910	20240924	-9.13	13980	20231227	35.91	19150	-0.78	20250107	18230	4.22	20250103	104400	-81.80	20240924	17160	10.72	20241023	0.68	N	007340	100	60 억	2149906	N	N	93	N	N
111	20250107	110216	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19110	650	2	3.52	1257317310	66270	109.32	18640	19150	18480	23950	12930	18460	18972.65	3.64	42423	18653	18556	18423	18326	18193	18605	18375	61	5490	100	13660	10	1	59065865	11287	3.48	0.83	12	0.11	5499.00	22939.00	20910	20240924	-8.61	13980	20231227	36.70	19150	-0.21	20250107	18230	4.83	20250103	104400	-81.70	20240924	17160	11.36	20241023	0.68	N	007340	100	60 억	2149906	N	N	93	N	N
112	20250107	100218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	19010	550	2	2.98	801876870	42404	69.95	18640	19120	18480	23950	12930	18460	18910.41	3.64	26293	18653	18556	18423	18326	18193	18605	18375	61	5490	100	13660	10	1	59065865	11228	3.46	0.83	12	0.07	5499.00	22939.00	20910	20240924	-9.09	13980	20231227	35.98	19120	-0.58	20250107	18230	4.28	20250103	104400	-81.79	20240924	17160	10.78	20241023	0.68	N	007340	100	60 억	2149906	N	N	93	N	N
113	20250107	090218	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18620	160	2	0.87	17431800	940	1.55	18640	18640	18480	23950	12930	18460	18544.47	3.64	751	18653	18556	18423	18326	18193	18605	18375	61	5490	100	13660	10	1	59065865	10998	3.39	0.81	12	0.00	5499.00	22939.00	20910	20240924	-10.95	13980	20231227	33.19	18640	-0.11	20250107	18230	2.14	20250103	104400	-82.16	20240924	17160	8.51	20241023	0.68	N	007340	100	60 억	2149906	N	N	93	N	N
114	20250106	160215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18460	130	2	0.71	1117350760	60617	197.58	18340	18520	18290	23800	12840	18330	18432.96	3.59	28878	18516	18422	18326	18232	18136	18375	18185	61	5470	100	13560	10	1	59065865	10904	3.36	0.80	12	0.10	5499.00	22939.00	20910	20240924	-11.72	13980	20231227	32.05	18600	-0.75	20250102	18230	1.26	20250103	104400	-82.32	20240924	17160	7.58	20241023	0.66	N	007340	100	60 억	2119115	N	N	93	N	N
115	20250106	150215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18450	120	2	0.65	1073211380	58225	189.78	18340	18520	18290	23800	12840	18330	18432.14	3.59	27937	18516	18422	18326	18232	18136	18375	18185	61	5470	100	13560	10	1	59065865	10898	3.36	0.80	12	0.10	5499.00	22939.00	20910	20240924	-11.76	13980	20231227	31.97	18600	-0.81	20250102	18230	1.21	20250103	104400	-82.33	20240924	17160	7.52	20241023	0.66	N	007340	100	60 억	2119115	N	N	583	N	N
116	20250106	140214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18440	110	2	0.60	956700360	51906	169.19	18340	18520	18290	23800	12840	18330	18431.40	3.59	26008	18516	18422	18326	18232	18136	18375	18185	61	5470	100	13560	10	1	59065865	10892	3.35	0.80	12	0.09	5499.00	22939.00	20910	20240924	-11.81	13980	20231227	31.90	18600	-0.86	20250102	18230	1.15	20250103	104400	-82.34	20240924	17160	7.46	20241023	0.66	N	007340	100	60 억	2119115	N	N	583	N	N
117	20250106	130215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18460	130	2	0.71	644568190	35010	114.11	18340	18500	18290	23800	12840	18330	18410.97	3.59	20692	18516	18422	18326	18232	18136	18375	18185	61	5470	100	13560	10	1	59065865	10904	3.36	0.80	12	0.06	5499.00	22939.00	20910	20240924	-11.72	13980	20231227	32.05	18600	-0.75	20250102	18230	1.26	20250103	104400	-82.32	20240924	17160	7.58	20241023	0.66	N	007340	100	60 억	2119115	N	N	583	N	N
118	20250106	120215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18430	100	2	0.55	504552200	27413	89.35	18340	18500	18290	23800	12840	18330	18405.58	3.59	17594	18516	18422	18326	18232	18136	18375	18185	61	5470	100	13560	10	1	59065865	10886	3.35	0.80	12	0.05	5499.00	22939.00	20910	20240924	-11.86	13980	20231227	31.83	18600	-0.91	20250102	18230	1.10	20250103	104400	-82.35	20240924	17160	7.40	20241023	0.66	N	007340	100	60 억	2119115	N	N	583	N	N
119	20250106	110215	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18430	100	2	0.55	384707260	20903	68.13	18340	18500	18290	23800	12840	18330	18404.40	3.59	13798	18516	18422	18326	18232	18136	18375	18185	61	5470	100	13560	10	1	59065865	10886	3.35	0.80	12	0.04	5499.00	22939.00	20910	20240924	-11.86	13980	20231227	31.83	18600	-0.91	20250102	18230	1.10	20250103	104400	-82.35	20240924	17160	7.40	20241023	0.66	N	007340	100	60 억	2119115	N	N	583	N	N
120	20250106	100214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18400	70	2	0.38	175625390	9565	31.18	18340	18490	18290	23800	12840	18330	18361.25	3.59	5418	18516	18422	18326	18232	18136	18375	18185	61	5470	100	13560	10	1	59065865	10868	3.35	0.80	12	0.02	5499.00	22939.00	20910	20240924	-12.00	13980	20231227	31.62	18600	-1.08	20250102	18230	0.93	20250103	104400	-82.38	20240924	17160	7.23	20241023	0.66	N	007340	100	60 억	2119115	N	N	583	N	N
121	20250106	090212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18290	-40	5	-0.22	6396350	349	1.14	18340	18380	18290	23800	12840	18330	18327.65	3.59	-126	18516	18422	18326	18232	18136	18375	18185	61	5470	100	13560	10	1	59065865	10803	3.33	0.80	12	0.00	5499.00	22939.00	20910	20240924	-12.53	13980	20231227	30.83	18600	-1.67	20250102	18230	0.33	20250103	104400	-82.48	20240924	17160	6.59	20241023	0.66	N	007340	100	60 억	2119115	N	N	583	N	N
122	20250103	160214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18330	-10	5	-0.05	558110830	30412	110.50	18340	18420	18230	23800	12840	18340	18351.67	3.59	-2433	18746	18542	18396	18192	18046	18470	18120	61	5460	100	13570	10	1	59065865	10827	3.33	0.80	12	0.05	5499.00	22939.00	20910	20240924	-12.34	13980	20231227	31.12	18600	-1.45	20250102	18230	0.55	20250103	104400	-82.44	20240924	17160	6.82	20241023	0.69	N	007340	100	60 억	2119612	N	N	583	N	N
123	20250103	150214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18380	40	2	0.22	489561810	26680	96.94	18340	18420	18230	23800	12840	18340	18349.39	3.59	-2703	18746	18542	18396	18192	18046	18470	18120	61	5460	100	13570	10	1	59065865	10856	3.34	0.80	12	0.05	5499.00	22939.00	20910	20240924	-12.10	13980	20231227	31.47	18600	-1.18	20250102	18230	0.82	20250103	104400	-82.39	20240924	17160	7.11	20241023	0.69	N	007340	100	60 억	2119612	N	N	409	N	N
124	20250103	140214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18350	10	2	0.05	433369950	23619	85.82	18340	18420	18230	23800	12840	18340	18348.36	3.59	-1998	18746	18542	18396	18192	18046	18470	18120	61	5460	100	13570	10	1	59065865	10839	3.34	0.80	12	0.04	5499.00	22939.00	20910	20240924	-12.24	13980	20231227	31.26	18600	-1.34	20250102	18230	0.66	20250103	104400	-82.42	20240924	17160	6.93	20241023	0.69	N	007340	100	60 억	2119612	N	N	409	N	N
125	20250103	130213	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18360	20	2	0.11	341881930	18638	67.72	18340	18420	18230	23800	12840	18340	18343.27	3.59	-892	18746	18542	18396	18192	18046	18470	18120	61	5460	100	13570	10	1	59065865	10844	3.34	0.80	12	0.03	5499.00	22939.00	20910	20240924	-12.20	13980	20231227	31.33	18600	-1.29	20250102	18230	0.71	20250103	104400	-82.41	20240924	17160	6.99	20241023	0.69	N	007340	100	60 억	2119612	N	N	409	N	N
126	20250103	120213	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18340	0	3	0.00	197015570	10741	39.03	18340	18420	18230	23800	12840	18340	18342.39	3.59	-668	18746	18542	18396	18192	18046	18470	18120	61	5460	100	13570	10	1	59065865	10833	3.34	0.80	12	0.02	5499.00	22939.00	20910	20240924	-12.29	13980	20231227	31.19	18600	-1.40	20250102	18230	0.60	20250103	104400	-82.43	20240924	17160	6.88	20241023	0.69	N	007340	100	60 억	2119612	N	N	409	N	N
127	20250103	110214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18370	30	2	0.16	141386680	7708	28.01	18340	18420	18230	23800	12840	18340	18342.85	3.59	-530	18746	18542	18396	18192	18046	18470	18120	61	5460	100	13570	10	1	59065865	10850	3.34	0.80	12	0.01	5499.00	22939.00	20910	20240924	-12.15	13980	20231227	31.40	18600	-1.24	20250102	18230	0.77	20250103	104400	-82.40	20240924	17160	7.05	20241023	0.69	N	007340	100	60 억	2119612	N	N	409	N	N
128	20250103	100213	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18310	-30	5	-0.16	44704480	2436	8.85	18340	18420	18230	23800	12840	18340	18351.59	3.59	-1380	18746	18542	18396	18192	18046	18470	18120	61	5460	100	13570	10	1	59065865	10815	3.33	0.80	12	0.00	5499.00	22939.00	20910	20240924	-12.43	13980	20231227	30.97	18600	-1.56	20250102	18230	0.44	20250103	104400	-82.46	20240924	17160	6.70	20241023	0.69	N	007340	100	60 억	2119612	N	N	409	N	N
129	20250103	090214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18420	80	2	0.44	1756700	96	0.35	18340	18420	18230	23800	12840	18340	18298.96	3.59	8	18746	18542	18396	18192	18046	18470	18120	61	5460	100	13570	10	1	59065865	10880	3.35	0.80	12	0.00	5499.00	22939.00	20910	20240924	-11.91	13980	20231227	31.76	18600	-0.97	20250102	18230	1.04	20250103	104400	-82.36	20240924	17160	7.34	20241023	0.69	N	007340	100	60 억	2119612	N	N	409	N	N
130	20250102	160213	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18340	10	2	0.05	505621370	27511	63.25	18570	18600	18250	23800	12840	18330	18378.89	3.60	-4344	18643	18486	18293	18136	17943	18565	18215	61	5470	100	13560	10	1	59065865	10833	3.34	0.80	12	0.05	5499.00	22939.00	20910	20240924	-12.29	13980	20231227	31.19	18600	-1.40	20250102	18250	0.49	20250102	104400	-82.43	20240924	17160	6.88	20241023	0.71	N	007340	100	60 억	2124283	N	N	409	N	N
131	20250102	150214	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18400	70	2	0.38	397343060	21606	49.67	18570	18600	18250	23800	12840	18330	18390.41	3.60	-3806	18643	18486	18293	18136	17943	18565	18215	61	5470	100	13560	10	1	59065865	10868	3.35	0.80	12	0.04	5499.00	22939.00	20910	20240924	-12.00	13980	20231227	31.62	18600	-1.08	20250102	18250	0.82	20250102	104400	-82.38	20240924	17160	7.23	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N
132	20250102	140211	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18430	100	2	0.55	329614050	17923	41.20	18570	18600	18250	23800	12840	18330	18390.57	3.60	-4084	18643	18486	18293	18136	17943	18565	18215	61	5470	100	13560	10	1	59065865	10886	3.35	0.80	12	0.03	5499.00	22939.00	20910	20240924	-11.86	13980	20231227	31.83	18600	-0.91	20250102	18250	0.99	20250102	104400	-82.35	20240924	17160	7.40	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N
133	20250102	130212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18340	10	2	0.05	299094590	16264	37.39	18570	18600	18250	23800	12840	18330	18389.98	3.60	-4090	18643	18486	18293	18136	17943	18565	18215	61	5470	100	13560	10	1	59065865	10833	3.34	0.80	12	0.03	5499.00	22939.00	20910	20240924	-12.29	13980	20231227	31.19	18600	-1.40	20250102	18250	0.49	20250102	104400	-82.43	20240924	17160	6.88	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N
134	20250102	120213	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18320	-10	5	-0.05	263985200	14351	32.99	18570	18600	18250	23800	12840	18330	18394.91	3.60	-3106	18643	18486	18293	18136	17943	18565	18215	61	5470	100	13560	10	1	59065865	10821	3.33	0.80	12	0.02	5499.00	22939.00	20910	20240924	-12.39	13980	20231227	31.04	18600	-1.51	20250102	18250	0.38	20250102	104400	-82.45	20240924	17160	6.76	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N
135	20250102	110205	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18320	-10	5	-0.05	136512580	7437	17.10	18570	18580	18250	23800	12840	18330	18355.87	3.60	-2362	18643	18486	18293	18136	17943	18565	18215	61	5470	100	13560	10	1	59065865	10821	3.33	0.80	12	0.01	5499.00	22939.00	20910	20240924	-12.39	13980	20231227	31.04	18580	-1.40	20250102	18250	0.38	20250102	104400	-82.45	20240924	17160	6.76	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N
136	20250102	100212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18390	60	2	0.33	33420730	1815	4.17	18570	18580	18330	23800	12840	18330	18413.72	3.60	-976	18643	18486	18293	18136	17943	18565	18215	61	5470	100	13560	10	1	59065865	10862	3.34	0.80	12	0.00	5499.00	22939.00	20910	20240924	-12.05	13980	20231227	31.55	18580	-1.02	20250102	18330	0.33	20250102	104400	-82.39	20240924	17160	7.17	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N
137	20250102	090211	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	18330	0	3	0.00	0	0	0.00	0	0	0	23800	12840	18330	0.00	3.60	0	18643	18486	18293	18136	17943	18565	18215	61	5470	100	13560	10	1	59065865	10827	3.33	0.80	12	0.00	5499.00	22939.00	20910	20240924	-12.34	13980	20231227	31.12	0	0.00	0	0	0.00	0	104400	-82.44	20240924	17160	6.82	20241023	0.71	N	007340	100	60 억	2124283	N	N	3344	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History