KissMeData/001820/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29550	200	2	0.68	1021494900	34295	78.83	29650	30500	29400	38150	20550	29350	29787.26	6.42	597	31050	30200	29750	28900	28450	29975	28675	104	8800	1000	21710	50	1	10395000	3072	14.76	1.25	12	0.33	2002.00	23561.00	54500	20240429	-45.78	23150	20241209	27.65	31350	-5.74	20250108	26750	10.47	20250102	54500	-45.78	20240429	23150	27.65	20241209	1.86	N	001820	1000	103 억	667150	N	N	4	N	N
3	20250124	150127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29650	300	2	1.02	907555400	30435	69.95	29650	30500	29400	38150	20550	29350	29819.46	6.42	-1313	31050	30200	29750	28900	28450	29975	28675	104	8800	1000	21710	50	1	10395000	3082	14.81	1.26	12	0.29	2002.00	23561.00	54500	20240429	-45.60	23150	20241209	28.08	31350	-5.42	20250108	26750	10.84	20250102	54500	-45.60	20240429	23150	28.08	20241209	1.86	N	001820	1000	103 억	667150	N	N	40	N	N
4	20250124	140128	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29550	200	2	0.68	759693500	25423	58.43	29650	30500	29400	38150	20550	29350	29882.13	6.42	-265	31050	30200	29750	28900	28450	29975	28675	104	8800	1000	21710	50	1	10395000	3072	14.76	1.25	12	0.24	2002.00	23561.00	54500	20240429	-45.78	23150	20241209	27.65	31350	-5.74	20250108	26750	10.47	20250102	54500	-45.78	20240429	23150	27.65	20241209	1.86	N	001820	1000	103 억	667150	N	N	40	N	N
5	20250124	130128	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29850	500	2	1.70	646397050	21601	49.65	29650	30500	29400	38150	20550	29350	29924.40	6.42	502	31050	30200	29750	28900	28450	29975	28675	104	8800	1000	21710	50	1	10395000	3103	14.91	1.27	12	0.21	2002.00	23561.00	54500	20240429	-45.23	23150	20241209	28.94	31350	-4.78	20250108	26750	11.59	20250102	54500	-45.23	20240429	23150	28.94	20241209	1.86	N	001820	1000	103 억	667150	N	N	40	N	N
6	20250124	120127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29950	600	2	2.04	593185950	19818	45.55	29650	30500	29400	38150	20550	29350	29931.68	6.42	483	31050	30200	29750	28900	28450	29975	28675	104	8800	1000	21710	50	1	10395000	3113	14.96	1.27	12	0.19	2002.00	23561.00	54500	20240429	-45.05	23150	20241209	29.37	31350	-4.47	20250108	26750	11.96	20250102	54500	-45.05	20240429	23150	29.37	20241209	1.86	N	001820	1000	103 억	667150	N	N	40	N	N
7	20250124	110128	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29850	500	2	1.70	510642350	17041	39.17	29650	30500	29400	38150	20550	29350	29965.52	6.42	-15	31050	30200	29750	28900	28450	29975	28675	104	8800	1000	21710	50	1	10395000	3103	14.91	1.27	12	0.16	2002.00	23561.00	54500	20240429	-45.23	23150	20241209	28.94	31350	-4.78	20250108	26750	11.59	20250102	54500	-45.23	20240429	23150	28.94	20241209	1.86	N	001820	1000	103 억	667150	N	N	40	N	N
8	20250124	100127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	350	2	1.19	381665500	12711	29.22	29650	30500	29400	38150	20550	29350	30026.39	6.42	-1117	31050	30200	29750	28900	28450	29975	28675	104	8800	1000	21710	50	1	10395000	3087	14.84	1.26	12	0.12	2002.00	23561.00	54500	20240429	-45.50	23150	20241209	28.29	31350	-5.26	20250108	26750	11.03	20250102	54500	-45.50	20240429	23150	28.29	20241209	1.86	N	001820	1000	103 억	667150	N	N	40	N	N
9	20250124	090128	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	400	2	1.36	3500250	118	0.27	29650	29750	29650	38150	20550	29350	29663.14	6.42	-28	31050	30200	29750	28900	28450	29975	28675	104	8800	1000	21710	50	1	10395000	3093	14.86	1.26	12	0.00	2002.00	23561.00	54500	20240429	-45.41	23150	20241209	28.51	31350	-5.10	20250108	26750	11.21	20250102	54500	-45.41	20240429	23150	28.51	20241209	1.86	N	001820	1000	103 억	667150	N	N	40	N	N
10	20250123	160128	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29350	-1000	5	-3.29	1287654650	43357	45.48	30350	30600	29300	39450	21250	30350	29699.26	6.56	-14278	31916	31132	30066	29282	28216	31525	29675	104	9100	1000	22450	50	1	10395000	3051	14.66	1.25	12	0.42	2002.00	23561.00	54500	20240429	-46.15	23150	20241209	26.78	31350	-6.38	20250108	26750	9.72	20250102	54500	-46.15	20240429	23150	26.78	20241209	1.87	N	001820	1000	103 억	681748	N	N	40	N	N
11	20250123	150126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	-950	5	-3.13	1126421000	37867	39.72	30350	30600	29400	39450	21250	30350	29746.77	6.56	-12623	31916	31132	30066	29282	28216	31525	29675	104	9100	1000	22450	50	1	10395000	3056	14.69	1.25	12	0.36	2002.00	23561.00	54500	20240429	-46.06	23150	20241209	27.00	31350	-6.22	20250108	26750	9.91	20250102	54500	-46.06	20240429	23150	27.00	20241209	1.87	N	001820	1000	103 억	681748	N	N	48	N	N
12	20250123	140127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29550	-800	5	-2.64	951747850	31941	33.51	30350	30600	29500	39450	21250	30350	29797.06	6.56	-10063	31916	31132	30066	29282	28216	31525	29675	104	9100	1000	22450	50	1	10395000	3072	14.76	1.25	12	0.31	2002.00	23561.00	54500	20240429	-45.78	23150	20241209	27.65	31350	-5.74	20250108	26750	10.47	20250102	54500	-45.78	20240429	23150	27.65	20241209	1.87	N	001820	1000	103 억	681748	N	N	48	N	N
13	20250123	130127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29800	-550	5	-1.81	793885400	26607	27.91	30350	30600	29500	39450	21250	30350	29837.46	6.56	-9317	31916	31132	30066	29282	28216	31525	29675	104	9100	1000	22450	50	1	10395000	3098	14.89	1.26	12	0.26	2002.00	23561.00	54500	20240429	-45.32	23150	20241209	28.73	31350	-4.94	20250108	26750	11.40	20250102	54500	-45.32	20240429	23150	28.73	20241209	1.87	N	001820	1000	103 억	681748	N	N	48	N	N
14	20250123	120127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29650	-700	5	-2.31	739020500	24760	25.97	30350	30600	29500	39450	21250	30350	29847.35	6.56	-8558	31916	31132	30066	29282	28216	31525	29675	104	9100	1000	22450	50	1	10395000	3082	14.81	1.26	12	0.24	2002.00	23561.00	54500	20240429	-45.60	23150	20241209	28.08	31350	-5.42	20250108	26750	10.84	20250102	54500	-45.60	20240429	23150	28.08	20241209	1.87	N	001820	1000	103 억	681748	N	N	48	N	N
15	20250123	110127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	-600	5	-1.98	628613000	21033	22.06	30350	30600	29500	39450	21250	30350	29886.99	6.56	-6168	31916	31132	30066	29282	28216	31525	29675	104	9100	1000	22450	50	1	10395000	3093	14.86	1.26	12	0.20	2002.00	23561.00	54500	20240429	-45.41	23150	20241209	28.51	31350	-5.10	20250108	26750	11.21	20250102	54500	-45.41	20240429	23150	28.51	20241209	1.87	N	001820	1000	103 억	681748	N	N	48	N	N
16	20250123	100127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29600	-750	5	-2.47	472275400	15762	16.53	30350	30600	29550	39450	21250	30350	29962.91	6.56	-4819	31916	31132	30066	29282	28216	31525	29675	104	9100	1000	22450	50	1	10395000	3077	14.79	1.26	12	0.15	2002.00	23561.00	54500	20240429	-45.69	23150	20241209	27.86	31350	-5.58	20250108	26750	10.65	20250102	54500	-45.69	20240429	23150	27.86	20241209	1.87	N	001820	1000	103 억	681748	N	N	48	N	N
17	20250123	090127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30500	150	2	0.49	18067600	595	0.62	30350	30550	30350	39450	21250	30350	30365.71	6.56	-91	31916	31132	30066	29282	28216	31525	29675	104	9100	1000	22450	50	1	10395000	3170	15.23	1.29	12	0.01	2002.00	23561.00	54500	20240429	-44.04	23150	20241209	31.75	31350	-2.71	20250108	26750	14.02	20250102	54500	-44.04	20240429	23150	31.75	20241209	1.87	N	001820	1000	103 억	681748	N	N	48	N	N
18	20250122	160127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30350	800	2	2.71	2863233750	94672	219.88	29800	30850	29000	38400	20700	29550	30243.64	6.32	-4070	30850	30200	29650	29000	28450	29925	28725	104	8850	1000	21860	50	1	10395000	3155	15.16	1.29	12	0.91	2002.00	23561.00	54500	20240429	-44.31	23150	20241209	31.10	31350	-3.19	20250108	26750	13.46	20250102	54500	-44.31	20240429	23150	31.10	20241209	1.91	N	001820	1000	103 억	657104	N	N	48	N	N
19	20250122	150127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30500	950	2	3.21	2750764150	90971	211.28	29800	30850	29000	38400	20700	29550	30237.81	6.32	-4367	30850	30200	29650	29000	28450	29925	28725	104	8850	1000	21860	50	1	10395000	3170	15.23	1.29	12	0.88	2002.00	23561.00	54500	20240429	-44.04	23150	20241209	31.75	31350	-2.71	20250108	26750	14.02	20250102	54500	-44.04	20240429	23150	31.75	20241209	1.91	N	001820	1000	103 억	657104	N	N	80	N	N
20	20250122	140126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30600	1050	2	3.55	2474048350	81910	190.24	29800	30850	29000	38400	20700	29550	30204.47	6.32	-1578	30850	30200	29650	29000	28450	29925	28725	104	8850	1000	21860	50	1	10395000	3181	15.28	1.30	12	0.79	2002.00	23561.00	54500	20240429	-43.85	23150	20241209	32.18	31350	-2.39	20250108	26750	14.39	20250102	54500	-43.85	20240429	23150	32.18	20241209	1.91	N	001820	1000	103 억	657104	N	N	80	N	N
21	20250122	130127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30650	1100	2	3.72	2072795100	68827	159.85	29800	30700	29000	38400	20700	29550	30116.02	6.32	-5615	30850	30200	29650	29000	28450	29925	28725	104	8850	1000	21860	50	1	10395000	3186	15.31	1.30	12	0.66	2002.00	23561.00	54500	20240429	-43.76	23150	20241209	32.40	31350	-2.23	20250108	26750	14.58	20250102	54500	-43.76	20240429	23150	32.40	20241209	1.91	N	001820	1000	103 억	657104	N	N	80	N	N
22	20250122	120126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30200	650	2	2.20	1796913050	59767	138.81	29800	30700	29000	38400	20700	29550	30065.30	6.32	-5487	30850	30200	29650	29000	28450	29925	28725	104	8850	1000	21860	50	1	10395000	3139	15.08	1.28	12	0.57	2002.00	23561.00	54500	20240429	-44.59	23150	20241209	30.45	31350	-3.67	20250108	26750	12.90	20250102	54500	-44.59	20240429	23150	30.45	20241209	1.91	N	001820	1000	103 억	657104	N	N	80	N	N
23	20250122	110126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30050	500	2	1.69	925109750	31095	72.22	29800	30200	29000	38400	20700	29550	29751.08	6.32	-2652	30850	30200	29650	29000	28450	29925	28725	104	8850	1000	21860	50	1	10395000	3124	15.01	1.28	12	0.30	2002.00	23561.00	54500	20240429	-44.86	23150	20241209	29.81	31350	-4.15	20250108	26750	12.34	20250102	54500	-44.86	20240429	23150	29.81	20241209	1.91	N	001820	1000	103 억	657104	N	N	80	N	N
24	20250122	100127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30150	600	2	2.03	590486000	19955	46.35	29800	30200	29000	38400	20700	29550	29590.88	6.32	-2026	30850	30200	29650	29000	28450	29925	28725	104	8850	1000	21860	50	1	10395000	3134	15.06	1.28	12	0.19	2002.00	23561.00	54500	20240429	-44.68	23150	20241209	30.24	31350	-3.83	20250108	26750	12.71	20250102	54500	-44.68	20240429	23150	30.24	20241209	1.91	N	001820	1000	103 억	657104	N	N	80	N	N
25	20250122	090127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29550	0	3	0.00	18266100	615	1.43	29800	29800	29550	38400	20700	29550	29700.98	6.32	-349	30850	30200	29650	29000	28450	29925	28725	104	8850	1000	21860	50	1	10395000	3072	14.76	1.25	12	0.01	2002.00	23561.00	54500	20240429	-45.78	23150	20241209	27.65	31350	-5.74	20250108	26750	10.47	20250102	54500	-45.78	20240429	23150	27.65	20241209	1.91	N	001820	1000	103 억	657104	N	N	80	N	N
26	20250121	160127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29550	-300	5	-1.01	1269711200	42934	35.60	30300	30300	29100	38800	20900	29850	29573.58	6.33	-1158	31416	30632	29666	28882	27916	31025	29275	104	8950	1000	22080	50	1	10395000	3072	14.76	1.25	12	0.41	2002.00	23561.00	54500	20240429	-45.78	23150	20241209	27.65	31350	-5.74	20250108	26750	10.47	20250102	54500	-45.78	20240429	23150	27.65	20241209	1.95	N	001820	1000	103 억	658210	N	N	80	N	N
27	20250121	150127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29500	-350	5	-1.17	1211562900	40964	33.96	30300	30300	29100	38800	20900	29850	29576.28	6.33	-1270	31416	30632	29666	28882	27916	31025	29275	104	8950	1000	22080	50	1	10395000	3067	14.74	1.25	12	0.39	2002.00	23561.00	54500	20240429	-45.87	23150	20241209	27.43	31350	-5.90	20250108	26750	10.28	20250102	54500	-45.87	20240429	23150	27.43	20241209	1.95	N	001820	1000	103 억	658210	N	N	124	N	N
28	20250121	140127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	-400	5	-1.34	1147255200	38786	32.16	30300	30300	29100	38800	20900	29850	29579.11	6.33	-1276	31416	30632	29666	28882	27916	31025	29275	104	8950	1000	22080	50	1	10395000	3061	14.71	1.25	12	0.37	2002.00	23561.00	54500	20240429	-45.96	23150	20241209	27.21	31350	-6.06	20250108	26750	10.09	20250102	54500	-45.96	20240429	23150	27.21	20241209	1.95	N	001820	1000	103 억	658210	N	N	124	N	N
29	20250121	130126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	-150	5	-0.50	1041755000	35214	29.20	30300	30300	29100	38800	20900	29850	29583.55	6.33	-1736	31416	30632	29666	28882	27916	31025	29275	104	8950	1000	22080	50	1	10395000	3087	14.84	1.26	12	0.34	2002.00	23561.00	54500	20240429	-45.50	23150	20241209	28.29	31350	-5.26	20250108	26750	11.03	20250102	54500	-45.50	20240429	23150	28.29	20241209	1.95	N	001820	1000	103 억	658210	N	N	124	N	N
30	20250121	120127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29500	-350	5	-1.17	933019150	31541	26.15	30300	30300	29100	38800	20900	29850	29581.15	6.33	-2729	31416	30632	29666	28882	27916	31025	29275	104	8950	1000	22080	50	1	10395000	3067	14.74	1.25	12	0.30	2002.00	23561.00	54500	20240429	-45.87	23150	20241209	27.43	31350	-5.90	20250108	26750	10.28	20250102	54500	-45.87	20240429	23150	27.43	20241209	1.95	N	001820	1000	103 억	658210	N	N	124	N	N
31	20250121	110125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29250	-600	5	-2.01	790017700	26663	22.11	30300	30300	29100	38800	20900	29850	29629.74	6.33	-4133	31416	30632	29666	28882	27916	31025	29275	104	8950	1000	22080	50	1	10395000	3041	14.61	1.24	12	0.26	2002.00	23561.00	54500	20240429	-46.33	23150	20241209	26.35	31350	-6.70	20250108	26750	9.35	20250102	54500	-46.33	20240429	23150	26.35	20241209	1.95	N	001820	1000	103 억	658210	N	N	124	N	N
32	20250121	100123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29300	-550	5	-1.84	512925800	17197	14.26	30300	30300	29200	38800	20900	29850	29826.47	6.33	-6211	31416	30632	29666	28882	27916	31025	29275	104	8950	1000	22080	50	1	10395000	3046	14.64	1.24	12	0.17	2002.00	23561.00	54500	20240429	-46.24	23150	20241209	26.57	31350	-6.54	20250108	26750	9.53	20250102	54500	-46.24	20240429	23150	26.57	20241209	1.95	N	001820	1000	103 억	658210	N	N	124	N	N
33	20250121	090127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30000	150	2	0.50	62426850	2082	1.73	30300	30300	29750	38800	20900	29850	29984.08	6.33	-918	31416	30632	29666	28882	27916	31025	29275	104	8950	1000	22080	50	1	10395000	3119	14.99	1.27	12	0.02	2002.00	23561.00	54500	20240429	-44.95	23150	20241209	29.59	31350	-4.31	20250108	26750	12.15	20250102	54500	-44.95	20240429	23150	29.59	20241209	1.95	N	001820	1000	103 억	658210	N	N	124	N	N
34	20250120	160126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29850	1050	2	3.65	3565521150	120123	229.58	29000	30450	28700	37400	20200	28800	29681.61	6.25	9788	30000	29400	29100	28500	28200	29250	28350	104	8600	1000	21310	50	1	10395000	3103	14.91	1.27	12	1.16	2002.00	23561.00	54500	20240429	-45.23	23150	20241209	28.94	31350	-4.78	20250108	26750	11.59	20250102	54500	-45.23	20240429	23150	28.94	20241209	1.95	N	001820	1000	103 억	649906	N	N	124	N	N
35	20250120	150127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29650	850	2	2.95	3351469450	112942	215.85	29000	30450	28700	37400	20200	28800	29674.25	6.25	9695	30000	29400	29100	28500	28200	29250	28350	104	8600	1000	21310	50	1	10395000	3082	14.81	1.26	12	1.09	2002.00	23561.00	54500	20240429	-45.60	23150	20241209	28.08	31350	-5.42	20250108	26750	10.84	20250102	54500	-45.60	20240429	23150	28.08	20241209	1.95	N	001820	1000	103 억	649906	N	N	13	N	N
36	20250120	140126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29650	850	2	2.95	3139420050	105804	202.21	29000	30450	28700	37400	20200	28800	29672.04	6.25	8821	30000	29400	29100	28500	28200	29250	28350	104	8600	1000	21310	50	1	10395000	3082	14.81	1.26	12	1.02	2002.00	23561.00	54500	20240429	-45.60	23150	20241209	28.08	31350	-5.42	20250108	26750	10.84	20250102	54500	-45.60	20240429	23150	28.08	20241209	1.95	N	001820	1000	103 억	649906	N	N	13	N	N
37	20250120	130126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29800	1000	2	3.47	2781844300	93773	179.22	29000	30450	28700	37400	20200	28800	29665.73	6.25	5931	30000	29400	29100	28500	28200	29250	28350	104	8600	1000	21310	50	1	10395000	3098	14.89	1.26	12	0.90	2002.00	23561.00	54500	20240429	-45.32	23150	20241209	28.73	31350	-4.94	20250108	26750	11.40	20250102	54500	-45.32	20240429	23150	28.73	20241209	1.95	N	001820	1000	103 억	649906	N	N	13	N	N
38	20250120	120126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29350	550	2	1.91	2363070650	79683	152.29	29000	30450	28700	37400	20200	28800	29655.89	6.25	3418	30000	29400	29100	28500	28200	29250	28350	104	8600	1000	21310	50	1	10395000	3051	14.66	1.25	12	0.77	2002.00	23561.00	54500	20240429	-46.15	23150	20241209	26.78	31350	-6.38	20250108	26750	9.72	20250102	54500	-46.15	20240429	23150	26.78	20241209	1.95	N	001820	1000	103 억	649906	N	N	13	N	N
39	20250120	110126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29500	700	2	2.43	2105133050	70916	135.53	29000	30450	28700	37400	20200	28800	29684.88	6.25	2917	30000	29400	29100	28500	28200	29250	28350	104	8600	1000	21310	50	1	10395000	3067	14.74	1.25	12	0.68	2002.00	23561.00	54500	20240429	-45.87	23150	20241209	27.43	31350	-5.90	20250108	26750	10.28	20250102	54500	-45.87	20240429	23150	27.43	20241209	1.95	N	001820	1000	103 억	649906	N	N	13	N	N
40	20250120	100126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30100	1300	2	4.51	1449257250	48933	93.52	29000	30200	28700	37400	20200	28800	29617.18	6.25	8903	30000	29400	29100	28500	28200	29250	28350	104	8600	1000	21310	50	1	10395000	3129	15.03	1.28	12	0.47	2002.00	23561.00	54500	20240429	-44.77	23150	20241209	30.02	31350	-3.99	20250108	26750	12.52	20250102	54500	-44.77	20240429	23150	30.02	20241209	1.95	N	001820	1000	103 억	649906	N	N	13	N	N
41	20250120	090126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28900	100	2	0.35	122693550	4253	8.13	29000	29000	28750	37400	20200	28800	28848.71	6.25	-3865	30000	29400	29100	28500	28200	29250	28350	104	8600	1000	21310	50	1	10395000	3004	14.44	1.23	12	0.04	2002.00	23561.00	54500	20240429	-46.97	23150	20241209	24.84	31350	-7.81	20250108	26750	8.04	20250102	54500	-46.97	20240429	23150	24.84	20241209	1.95	N	001820	1000	103 억	649906	N	N	13	N	N
42	20250117	160126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28800	-250	5	-0.86	1525107600	52268	276.07	28950	29700	28800	37750	20350	29050	29178.61	6.20	13372	29850	29450	29200	28800	28550	29325	28675	104	8700	1000	21490	50	1	10395000	2994	14.39	1.22	12	0.50	2002.00	23561.00	54500	20240429	-47.16	23150	20241209	24.41	31350	-8.13	20250108	26750	7.66	20250102	54500	-47.16	20240429	23150	24.41	20241209	1.92	N	001820	1000	103 억	644405	N	N	13	N	N
43	20250117	150126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28950	-100	5	-0.34	1269700050	43426	229.37	28950	29700	28800	37750	20350	29050	29238.25	6.20	11182	29850	29450	29200	28800	28550	29325	28675	104	8700	1000	21490	50	1	10395000	3009	14.46	1.23	12	0.42	2002.00	23561.00	54500	20240429	-46.88	23150	20241209	25.05	31350	-7.66	20250108	26750	8.22	20250102	54500	-46.88	20240429	23150	25.05	20241209	1.92	N	001820	1000	103 억	644405	N	N	17	N	N
44	20250117	140127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29200	150	2	0.52	897614400	30598	161.61	28950	29700	28800	37750	20350	29050	29335.73	6.20	7738	29850	29450	29200	28800	28550	29325	28675	104	8700	1000	21490	50	1	10395000	3035	14.59	1.24	12	0.29	2002.00	23561.00	54500	20240429	-46.42	23150	20241209	26.13	31350	-6.86	20250108	26750	9.16	20250102	54500	-46.42	20240429	23150	26.13	20241209	1.92	N	001820	1000	103 억	644405	N	N	17	N	N
45	20250117	130127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29250	200	2	0.69	830294150	28297	149.46	28950	29700	28800	37750	20350	29050	29342.14	6.20	8047	29850	29450	29200	28800	28550	29325	28675	104	8700	1000	21490	50	1	10395000	3041	14.61	1.24	12	0.27	2002.00	23561.00	54500	20240429	-46.33	23150	20241209	26.35	31350	-6.70	20250108	26750	9.35	20250102	54500	-46.33	20240429	23150	26.35	20241209	1.92	N	001820	1000	103 억	644405	N	N	17	N	N
46	20250117	120126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	400	2	1.38	742120050	25290	133.58	28950	29700	28800	37750	20350	29050	29344.42	6.20	8175	29850	29450	29200	28800	28550	29325	28675	104	8700	1000	21490	50	1	10395000	3061	14.71	1.25	12	0.24	2002.00	23561.00	54500	20240429	-45.96	23150	20241209	27.21	31350	-6.06	20250108	26750	10.09	20250102	54500	-45.96	20240429	23150	27.21	20241209	1.92	N	001820	1000	103 억	644405	N	N	17	N	N
47	20250117	110126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29300	250	2	0.86	356847900	12232	64.61	28950	29650	28800	37750	20350	29050	29173.32	6.20	943	29850	29450	29200	28800	28550	29325	28675	104	8700	1000	21490	50	1	10395000	3046	14.64	1.24	12	0.12	2002.00	23561.00	54500	20240429	-46.24	23150	20241209	26.57	31350	-6.54	20250108	26750	9.53	20250102	54500	-46.24	20240429	23150	26.57	20241209	1.92	N	001820	1000	103 억	644405	N	N	17	N	N
48	20250117	100126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29050	0	3	0.00	156937200	5425	28.65	28950	29200	28800	37750	20350	29050	28928.49	6.20	265	29850	29450	29200	28800	28550	29325	28675	104	8700	1000	21490	50	1	10395000	3020	14.51	1.23	12	0.05	2002.00	23561.00	54500	20240429	-46.70	23150	20241209	25.49	31350	-7.34	20250108	26750	8.60	20250102	54500	-46.70	20240429	23150	25.49	20241209	1.92	N	001820	1000	103 억	644405	N	N	17	N	N
49	20250117	090126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28800	-250	5	-0.86	16099900	557	2.94	28950	28950	28800	37750	20350	29050	28904.41	6.20	-300	29850	29450	29200	28800	28550	29325	28675	104	8700	1000	21490	50	1	10395000	2994	14.39	1.22	12	0.01	2002.00	23561.00	54500	20240429	-47.16	23150	20241209	24.41	31350	-8.13	20250108	26750	7.66	20250102	54500	-47.16	20240429	23150	24.41	20241209	1.92	N	001820	1000	103 억	644405	N	N	17	N	N
50	20250116	160126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29050	300	2	1.04	551036450	18881	44.17	29100	29600	28950	37350	20150	28750	29186.11	6.21	-1402	30583	29666	29083	28166	27583	29375	27875	104	8600	1000	21270	50	1	10395000	3020	14.51	1.23	12	0.18	2002.00	23561.00	54500	20240429	-46.70	23150	20241209	25.49	31350	-7.34	20250108	26750	8.60	20250102	54500	-46.70	20240429	23150	25.49	20241209	1.91	N	001820	1000	103 억	645345	N	N	17	N	N
51	20250116	150123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29100	350	2	1.22	510652800	17490	40.92	29100	29600	28950	37350	20150	28750	29196.84	6.21	-1284	30583	29666	29083	28166	27583	29375	27875	104	8600	1000	21270	50	1	10395000	3025	14.54	1.24	12	0.17	2002.00	23561.00	54500	20240429	-46.61	23150	20241209	25.70	31350	-7.18	20250108	26750	8.79	20250102	54500	-46.61	20240429	23150	25.70	20241209	1.91	N	001820	1000	103 억	645345	N	N	19	N	N
52	20250116	140126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29050	300	2	1.04	469600600	16077	37.61	29100	29600	28950	37350	20150	28750	29209.47	6.21	-397	30583	29666	29083	28166	27583	29375	27875	104	8600	1000	21270	50	1	10395000	3020	14.51	1.23	12	0.15	2002.00	23561.00	54500	20240429	-46.70	23150	20241209	25.49	31350	-7.34	20250108	26750	8.60	20250102	54500	-46.70	20240429	23150	25.49	20241209	1.91	N	001820	1000	103 억	645345	N	N	19	N	N
53	20250116	130126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28950	200	2	0.70	446237000	15271	35.73	29100	29600	28950	37350	20150	28750	29221.20	6.21	-190	30583	29666	29083	28166	27583	29375	27875	104	8600	1000	21270	50	1	10395000	3009	14.46	1.23	12	0.15	2002.00	23561.00	54500	20240429	-46.88	23150	20241209	25.05	31350	-7.66	20250108	26750	8.22	20250102	54500	-46.88	20240429	23150	25.05	20241209	1.91	N	001820	1000	103 억	645345	N	N	19	N	N
54	20250116	120126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29000	250	2	0.87	393110400	13441	31.44	29100	29600	28950	37350	20150	28750	29247.11	6.21	744	30583	29666	29083	28166	27583	29375	27875	104	8600	1000	21270	50	1	10395000	3015	14.49	1.23	12	0.13	2002.00	23561.00	54500	20240429	-46.79	23150	20241209	25.27	31350	-7.50	20250108	26750	8.41	20250102	54500	-46.79	20240429	23150	25.27	20241209	1.91	N	001820	1000	103 억	645345	N	N	19	N	N
55	20250116	110127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29050	300	2	1.04	328426950	11212	26.23	29100	29600	29050	37350	20150	28750	29292.45	6.21	823	30583	29666	29083	28166	27583	29375	27875	104	8600	1000	21270	50	1	10395000	3020	14.51	1.23	12	0.11	2002.00	23561.00	54500	20240429	-46.70	23150	20241209	25.49	31350	-7.34	20250108	26750	8.60	20250102	54500	-46.70	20240429	23150	25.49	20241209	1.91	N	001820	1000	103 억	645345	N	N	19	N	N
56	20250116	100126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29200	450	2	1.57	238825850	8135	19.03	29100	29600	29100	37350	20150	28750	29357.82	6.21	536	30583	29666	29083	28166	27583	29375	27875	104	8600	1000	21270	50	1	10395000	3035	14.59	1.24	12	0.08	2002.00	23561.00	54500	20240429	-46.42	23150	20241209	26.13	31350	-6.86	20250108	26750	9.16	20250102	54500	-46.42	20240429	23150	26.13	20241209	1.91	N	001820	1000	103 억	645345	N	N	19	N	N
57	20250116	090126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	650	2	2.26	39756200	1357	3.17	29100	29450	29100	37350	20150	28750	29297.13	6.21	593	30583	29666	29083	28166	27583	29375	27875	104	8600	1000	21270	50	1	10395000	3056	14.69	1.25	12	0.01	2002.00	23561.00	54500	20240429	-46.06	23150	20241209	27.00	31350	-6.22	20250108	26750	9.91	20250102	54500	-46.06	20240429	23150	27.00	20241209	1.91	N	001820	1000	103 억	645345	N	N	19	N	N
58	20250115	160126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28750	-950	5	-3.20	1238647400	42716	201.46	29700	30000	28500	38600	20800	29700	28998.38	6.27	-8089	30133	29916	29533	29316	28933	30025	29425	104	8900	1000	21970	50	1	10395000	2989	14.36	1.22	12	0.41	2002.00	23561.00	54500	20240429	-47.25	23150	20241209	24.19	31350	-8.29	20250108	26750	7.48	20250102	54500	-47.25	20240429	23150	24.19	20241209	1.95	N	001820	1000	103 억	652116	N	N	19	N	N
59	20250115	150127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28700	-1000	5	-3.37	1139724100	39272	185.22	29700	30000	28500	38600	20800	29700	29021.29	6.27	-5844	30133	29916	29533	29316	28933	30025	29425	104	8900	1000	21970	50	1	10395000	2983	14.34	1.22	12	0.38	2002.00	23561.00	54500	20240429	-47.34	23150	20241209	23.97	31350	-8.45	20250108	26750	7.29	20250102	54500	-47.34	20240429	23150	23.97	20241209	1.95	N	001820	1000	103 억	652116	N	N	31	N	N
60	20250115	140127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28700	-1000	5	-3.37	1084182550	37336	176.09	29700	30000	28500	38600	20800	29700	29038.53	6.27	-4701	30133	29916	29533	29316	28933	30025	29425	104	8900	1000	21970	50	1	10395000	2983	14.34	1.22	12	0.36	2002.00	23561.00	54500	20240429	-47.34	23150	20241209	23.97	31350	-8.45	20250108	26750	7.29	20250102	54500	-47.34	20240429	23150	23.97	20241209	1.95	N	001820	1000	103 억	652116	N	N	31	N	N
61	20250115	130126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28900	-800	5	-2.69	646252250	22082	104.15	29700	30000	28850	38600	20800	29700	29266.02	6.27	-7343	30133	29916	29533	29316	28933	30025	29425	104	8900	1000	21970	50	1	10395000	3004	14.44	1.23	12	0.21	2002.00	23561.00	54500	20240429	-46.97	23150	20241209	24.84	31350	-7.81	20250108	26750	8.04	20250102	54500	-46.97	20240429	23150	24.84	20241209	1.95	N	001820	1000	103 억	652116	N	N	31	N	N
62	20250115	120127	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28900	-800	5	-2.69	547338550	18664	88.03	29700	30000	28850	38600	20800	29700	29325.90	6.27	-5393	30133	29916	29533	29316	28933	30025	29425	104	8900	1000	21970	50	1	10395000	3004	14.44	1.23	12	0.18	2002.00	23561.00	54500	20240429	-46.97	23150	20241209	24.84	31350	-7.81	20250108	26750	8.04	20250102	54500	-46.97	20240429	23150	24.84	20241209	1.95	N	001820	1000	103 억	652116	N	N	31	N	N
63	20250115	110126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29050	-650	5	-2.19	400627700	13595	64.12	29700	30000	29000	38600	20800	29700	29468.75	6.27	-4108	30133	29916	29533	29316	28933	30025	29425	104	8900	1000	21970	50	1	10395000	3020	14.51	1.23	12	0.13	2002.00	23561.00	54500	20240429	-46.70	23150	20241209	25.49	31350	-7.34	20250108	26750	8.60	20250102	54500	-46.70	20240429	23150	25.49	20241209	1.95	N	001820	1000	103 억	652116	N	N	31	N	N
64	20250115	100126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29500	-200	5	-0.67	183125600	6157	29.04	29700	30000	29450	38600	20800	29700	29742.67	6.27	-906	30133	29916	29533	29316	28933	30025	29425	104	8900	1000	21970	50	1	10395000	3067	14.74	1.25	12	0.06	2002.00	23561.00	54500	20240429	-45.87	23150	20241209	27.43	31350	-5.90	20250108	26750	10.28	20250102	54500	-45.87	20240429	23150	27.43	20241209	1.95	N	001820	1000	103 억	652116	N	N	31	N	N
65	20250115	090126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	0	3	0.00	10543500	355	1.67	29700	29700	29700	38600	20800	29700	29700.00	6.27	-129	30133	29916	29533	29316	28933	30025	29425	104	8900	1000	21970	50	1	10395000	3087	14.84	1.26	12	0.00	2002.00	23561.00	54500	20240429	-45.50	23150	20241209	28.29	31350	-5.26	20250108	26750	11.03	20250102	54500	-45.50	20240429	23150	28.29	20241209	1.95	N	001820	1000	103 억	652116	N	N	31	N	N
66	20250114	160125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	550	2	1.89	617543300	20954	78.57	29300	29750	29150	37850	20450	29150	29471.27	6.26	987	30083	29616	29283	28816	28483	29450	28650	104	8700	1000	21570	50	1	10395000	3087	14.84	1.26	12	0.20	2002.00	23561.00	54500	20240429	-45.50	23150	20241209	28.29	31350	-5.26	20250108	26750	11.03	20250102	54500	-45.50	20240429	23150	28.29	20241209	1.91	N	001820	1000	103 억	650687	N	N	31	N	N
67	20250114	150126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29650	500	2	1.72	576574100	19573	73.39	29300	29750	29150	37850	20450	29150	29457.63	6.26	1532	30083	29616	29283	28816	28483	29450	28650	104	8700	1000	21570	50	1	10395000	3082	14.81	1.26	12	0.19	2002.00	23561.00	54500	20240429	-45.60	23150	20241209	28.08	31350	-5.42	20250108	26750	10.84	20250102	54500	-45.60	20240429	23150	28.08	20241209	1.91	N	001820	1000	103 억	650687	N	N	22	N	N
68	20250114	140126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	300	2	1.03	442316750	15021	56.32	29300	29750	29150	37850	20450	29150	29446.56	6.26	-948	30083	29616	29283	28816	28483	29450	28650	104	8700	1000	21570	50	1	10395000	3061	14.71	1.25	12	0.14	2002.00	23561.00	54500	20240429	-45.96	23150	20241209	27.21	31350	-6.06	20250108	26750	10.09	20250102	54500	-45.96	20240429	23150	27.21	20241209	1.91	N	001820	1000	103 억	650687	N	N	22	N	N
69	20250114	130126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	300	2	1.03	412713500	14015	52.55	29300	29750	29150	37850	20450	29150	29447.98	6.26	-1025	30083	29616	29283	28816	28483	29450	28650	104	8700	1000	21570	50	1	10395000	3061	14.71	1.25	12	0.13	2002.00	23561.00	54500	20240429	-45.96	23150	20241209	27.21	31350	-6.06	20250108	26750	10.09	20250102	54500	-45.96	20240429	23150	27.21	20241209	1.91	N	001820	1000	103 억	650687	N	N	22	N	N
70	20250114	120125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29150	0	3	0.00	367293950	12466	46.74	29300	29750	29150	37850	20450	29150	29463.66	6.26	-1665	30083	29616	29283	28816	28483	29450	28650	104	8700	1000	21570	50	1	10395000	3030	14.56	1.24	12	0.12	2002.00	23561.00	54500	20240429	-46.51	23150	20241209	25.92	31350	-7.02	20250108	26750	8.97	20250102	54500	-46.51	20240429	23150	25.92	20241209	1.91	N	001820	1000	103 억	650687	N	N	22	N	N
71	20250114	110126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29300	150	2	0.51	331237000	11232	42.11	29300	29750	29300	37850	20450	29150	29490.47	6.26	-1650	30083	29616	29283	28816	28483	29450	28650	104	8700	1000	21570	50	1	10395000	3046	14.64	1.24	12	0.11	2002.00	23561.00	54500	20240429	-46.24	23150	20241209	26.57	31350	-6.54	20250108	26750	9.53	20250102	54500	-46.24	20240429	23150	26.57	20241209	1.91	N	001820	1000	103 억	650687	N	N	22	N	N
72	20250114	100126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	300	2	1.03	241004900	8162	30.60	29300	29750	29300	37850	20450	29150	29527.68	6.26	221	30083	29616	29283	28816	28483	29450	28650	104	8700	1000	21570	50	1	10395000	3061	14.71	1.25	12	0.08	2002.00	23561.00	54500	20240429	-45.96	23150	20241209	27.21	31350	-6.06	20250108	26750	10.09	20250102	54500	-45.96	20240429	23150	27.21	20241209	1.91	N	001820	1000	103 억	650687	N	N	22	N	N
73	20250114	090126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29600	450	2	1.54	2211750	75	0.28	29300	29600	29300	37850	20450	29150	29490.00	6.26	-2	30083	29616	29283	28816	28483	29450	28650	104	8700	1000	21570	50	1	10395000	3077	14.79	1.26	12	0.00	2002.00	23561.00	54500	20240429	-45.69	23150	20241209	27.86	31350	-5.58	20250108	26750	10.65	20250102	54500	-45.69	20240429	23150	27.86	20241209	1.91	N	001820	1000	103 억	650687	N	N	22	N	N
74	20250113	160125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29150	-600	5	-2.02	780295850	26654	54.11	29750	29750	28950	38650	20850	29750	29274.86	6.33	-7063	30983	30366	29983	29366	28983	30175	29175	104	8900	1000	22010	50	1	10395000	3030	14.56	1.24	12	0.26	2002.00	23561.00	54500	20240429	-46.51	23150	20241209	25.92	31350	-7.02	20250108	26750	8.97	20250102	54500	-46.51	20240429	23150	25.92	20241209	1.83	N	001820	1000	103 억	657749	N	N	22	N	N
75	20250113	150125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29150	-600	5	-2.02	716843500	24477	49.69	29750	29750	28950	38650	20850	29750	29286.20	6.33	-6440	30983	30366	29983	29366	28983	30175	29175	104	8900	1000	22010	50	1	10395000	3030	14.56	1.24	12	0.24	2002.00	23561.00	54500	20240429	-46.51	23150	20241209	25.92	31350	-7.02	20250108	26750	8.97	20250102	54500	-46.51	20240429	23150	25.92	20241209	1.83	N	001820	1000	103 억	657749	N	N	69	N	N
76	20250113	140125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	-350	5	-1.18	652779900	22286	45.24	29750	29750	28950	38650	20850	29750	29290.80	6.33	-5294	30983	30366	29983	29366	28983	30175	29175	104	8900	1000	22010	50	1	10395000	3056	14.69	1.25	12	0.21	2002.00	23561.00	54500	20240429	-46.06	23150	20241209	27.00	31350	-6.22	20250108	26750	9.91	20250102	54500	-46.06	20240429	23150	27.00	20241209	1.83	N	001820	1000	103 억	657749	N	N	69	N	N
77	20250113	130124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29550	-200	5	-0.67	623459800	21288	43.22	29750	29750	28950	38650	20850	29750	29286.67	6.33	-5187	30983	30366	29983	29366	28983	30175	29175	104	8900	1000	22010	50	1	10395000	3072	14.76	1.25	12	0.20	2002.00	23561.00	54500	20240429	-45.78	23150	20241209	27.65	31350	-5.74	20250108	26750	10.47	20250102	54500	-45.78	20240429	23150	27.65	20241209	1.83	N	001820	1000	103 억	657749	N	N	69	N	N
78	20250113	120124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29150	-600	5	-2.02	488407800	16667	33.84	29750	29750	28950	38650	20850	29750	29303.59	6.33	-5901	30983	30366	29983	29366	28983	30175	29175	104	8900	1000	22010	50	1	10395000	3030	14.56	1.24	12	0.16	2002.00	23561.00	54500	20240429	-46.51	23150	20241209	25.92	31350	-7.02	20250108	26750	8.97	20250102	54500	-46.51	20240429	23150	25.92	20241209	1.83	N	001820	1000	103 억	657749	N	N	69	N	N
79	20250113	110125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29000	-750	5	-2.52	436964600	14894	30.24	29750	29750	29000	38650	20850	29750	29337.99	6.33	-5972	30983	30366	29983	29366	28983	30175	29175	104	8900	1000	22010	50	1	10395000	3015	14.49	1.23	12	0.14	2002.00	23561.00	54500	20240429	-46.79	23150	20241209	25.27	31350	-7.50	20250108	26750	8.41	20250102	54500	-46.79	20240429	23150	25.27	20241209	1.83	N	001820	1000	103 억	657749	N	N	69	N	N
80	20250113	100124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	-300	5	-1.01	131476300	4448	9.03	29750	29750	29450	38650	20850	29750	29558.05	6.33	-1523	30983	30366	29983	29366	28983	30175	29175	104	8900	1000	22010	50	1	10395000	3061	14.71	1.25	12	0.04	2002.00	23561.00	54500	20240429	-45.96	23150	20241209	27.21	31350	-6.06	20250108	26750	10.09	20250102	54500	-45.96	20240429	23150	27.21	20241209	1.83	N	001820	1000	103 억	657749	N	N	69	N	N
81	20250113	090125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	0	3	0.00	6367850	215	0.44	29750	29750	29450	38650	20850	29750	29610.78	6.33	-38	30983	30366	29983	29366	28983	30175	29175	104	8900	1000	22010	50	1	10395000	3093	14.86	1.26	12	0.00	2002.00	23561.00	54500	20240429	-45.41	23150	20241209	28.51	31350	-5.10	20250108	26750	11.21	20250102	54500	-45.41	20240429	23150	28.51	20241209	1.83	N	001820	1000	103 억	657749	N	N	69	N	N
82	20250110	160124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	-450	5	-1.49	1465162150	49089	129.03	30600	30600	29600	39250	21150	30200	29847.26	6.36	-3683	31333	30766	30333	29766	29333	30550	29550	104	9050	1000	22340	50	1	10395000	3093	14.86	1.26	12	0.47	2002.00	23561.00	54500	20240429	-45.41	23150	20241209	28.51	31350	-5.10	20250108	26750	11.21	20250102	54500	-45.41	20240429	23150	28.51	20241209	2.05	N	001820	1000	103 억	661440	N	N	69	N	N
83	20250110	150125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29850	-350	5	-1.16	1402587250	46988	123.51	30600	30600	29600	39250	21150	30200	29849.90	6.36	-2498	31333	30766	30333	29766	29333	30550	29550	104	9050	1000	22340	50	1	10395000	3103	14.91	1.27	12	0.45	2002.00	23561.00	54500	20240429	-45.23	23150	20241209	28.94	31350	-4.78	20250108	26750	11.59	20250102	54500	-45.23	20240429	23150	28.94	20241209	2.05	N	001820	1000	103 억	661440	N	N	0	N	N
84	20250110	140124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29800	-400	5	-1.32	1060682450	35529	93.39	30600	30600	29600	39250	21150	30200	29853.99	6.36	1829	31333	30766	30333	29766	29333	30550	29550	104	9050	1000	22340	50	1	10395000	3098	14.89	1.26	12	0.34	2002.00	23561.00	54500	20240429	-45.32	23150	20241209	28.73	31350	-4.94	20250108	26750	11.40	20250102	54500	-45.32	20240429	23150	28.73	20241209	2.05	N	001820	1000	103 억	661440	N	N	0	N	N
85	20250110	130125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29800	-400	5	-1.32	960404250	32157	84.52	30600	30600	29600	39250	21150	30200	29866.10	6.36	3004	31333	30766	30333	29766	29333	30550	29550	104	9050	1000	22340	50	1	10395000	3098	14.89	1.26	12	0.31	2002.00	23561.00	54500	20240429	-45.32	23150	20241209	28.73	31350	-4.94	20250108	26750	11.40	20250102	54500	-45.32	20240429	23150	28.73	20241209	2.05	N	001820	1000	103 억	661440	N	N	0	N	N
86	20250110	120124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29900	-300	5	-0.99	854636950	28603	75.18	30600	30600	29600	39250	21150	30200	29879.28	6.36	4338	31333	30766	30333	29766	29333	30550	29550	104	9050	1000	22340	50	1	10395000	3108	14.94	1.27	12	0.28	2002.00	23561.00	54500	20240429	-45.14	23150	20241209	29.16	31350	-4.63	20250108	26750	11.78	20250102	54500	-45.14	20240429	23150	29.16	20241209	2.05	N	001820	1000	103 억	661440	N	N	0	N	N
87	20250110	110124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29800	-400	5	-1.32	813417100	27223	71.55	30600	30600	29600	39250	21150	30200	29879.77	6.36	4571	31333	30766	30333	29766	29333	30550	29550	104	9050	1000	22340	50	1	10395000	3098	14.89	1.26	12	0.26	2002.00	23561.00	54500	20240429	-45.32	23150	20241209	28.73	31350	-4.94	20250108	26750	11.40	20250102	54500	-45.32	20240429	23150	28.73	20241209	2.05	N	001820	1000	103 억	661440	N	N	0	N	N
88	20250110	100125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	-500	5	-1.66	723818750	24214	63.65	30600	30600	29600	39250	21150	30200	29892.57	6.36	4813	31333	30766	30333	29766	29333	30550	29550	104	9050	1000	22340	50	1	10395000	3087	14.84	1.26	12	0.23	2002.00	23561.00	54500	20240429	-45.50	23150	20241209	28.29	31350	-5.26	20250108	26750	11.03	20250102	54500	-45.50	20240429	23150	28.29	20241209	2.05	N	001820	1000	103 억	661440	N	N	0	N	N
89	20250110	090124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30350	150	2	0.50	24300650	798	2.10	30600	30600	30300	39250	21150	30200	30451.94	6.36	-113	31333	30766	30333	29766	29333	30550	29550	104	9050	1000	22340	50	1	10395000	3155	15.16	1.29	12	0.01	2002.00	23561.00	54500	20240429	-44.31	23150	20241209	31.10	31350	-3.19	20250108	26750	13.46	20250102	54500	-44.31	20240429	23150	31.10	20241209	2.05	N	001820	1000	103 억	661440	N	N	0	N	N
90	20250109	160124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30200	-550	5	-1.79	1145652650	37920	33.37	30900	30900	29900	39950	21550	30750	30212.35	6.56	-21447	32550	31650	30450	29550	28350	32100	30000	104	9200	1000	22750	50	1	10395000	3139	15.08	1.28	12	0.36	2002.00	23561.00	54500	20240429	-44.59	23150	20241209	30.45	31350	-3.67	20250108	26750	12.90	20250102	54500	-44.59	20240429	23150	30.45	20241209	2.02	N	001820	1000	103 억	682307	N	N	0	N	N
91	20250109	150124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30200	-550	5	-1.79	1093831300	36202	31.86	30900	30900	29900	39950	21550	30750	30214.65	6.56	-20312	32550	31650	30450	29550	28350	32100	30000	104	9200	1000	22750	50	1	10395000	3139	15.08	1.28	12	0.35	2002.00	23561.00	54500	20240429	-44.59	23150	20241209	30.45	31350	-3.67	20250108	26750	12.90	20250102	54500	-44.59	20240429	23150	30.45	20241209	2.02	N	001820	1000	103 억	682307	N	N	0	N	N
92	20250109	140125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30100	-650	5	-2.11	992313500	32836	28.89	30900	30900	29900	39950	21550	30750	30220.28	6.56	-18315	32550	31650	30450	29550	28350	32100	30000	104	9200	1000	22750	50	1	10395000	3129	15.03	1.28	12	0.32	2002.00	23561.00	54500	20240429	-44.77	23150	20241209	30.02	31350	-3.99	20250108	26750	12.52	20250102	54500	-44.77	20240429	23150	30.02	20241209	2.02	N	001820	1000	103 억	682307	N	N	0	N	N
93	20250109	130124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30100	-650	5	-2.11	834588050	27607	24.29	30900	30900	29900	39950	21550	30750	30231.01	6.56	-16699	32550	31650	30450	29550	28350	32100	30000	104	9200	1000	22750	50	1	10395000	3129	15.03	1.28	12	0.27	2002.00	23561.00	54500	20240429	-44.77	23150	20241209	30.02	31350	-3.99	20250108	26750	12.52	20250102	54500	-44.77	20240429	23150	30.02	20241209	2.02	N	001820	1000	103 억	682307	N	N	0	N	N
94	20250109	120124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30050	-700	5	-2.28	777172300	25703	22.62	30900	30900	29900	39950	21550	30750	30236.62	6.56	-15429	32550	31650	30450	29550	28350	32100	30000	104	9200	1000	22750	50	1	10395000	3124	15.01	1.28	12	0.25	2002.00	23561.00	54500	20240429	-44.86	23150	20241209	29.81	31350	-4.15	20250108	26750	12.34	20250102	54500	-44.86	20240429	23150	29.81	20241209	2.02	N	001820	1000	103 억	682307	N	N	0	N	N
95	20250109	110124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30150	-600	5	-1.95	624794400	20632	18.16	30900	30900	29900	39950	21550	30750	30282.76	6.56	-11953	32550	31650	30450	29550	28350	32100	30000	104	9200	1000	22750	50	1	10395000	3134	15.06	1.28	12	0.20	2002.00	23561.00	54500	20240429	-44.68	23150	20241209	30.24	31350	-3.83	20250108	26750	12.71	20250102	54500	-44.68	20240429	23150	30.24	20241209	2.02	N	001820	1000	103 억	682307	N	N	0	N	N
96	20250109	100124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30250	-500	5	-1.63	475391800	15682	13.80	30900	30900	29900	39950	21550	30750	30314.46	6.56	-8499	32550	31650	30450	29550	28350	32100	30000	104	9200	1000	22750	50	1	10395000	3144	15.11	1.28	12	0.15	2002.00	23561.00	54500	20240429	-44.50	23150	20241209	30.67	31350	-3.51	20250108	26750	13.08	20250102	54500	-44.50	20240429	23150	30.67	20241209	2.02	N	001820	1000	103 억	682307	N	N	0	N	N
97	20250109	090124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30550	-200	5	-0.65	47200850	1534	1.35	30900	30900	30550	39950	21550	30750	30769.80	6.56	-589	32550	31650	30450	29550	28350	32100	30000	104	9200	1000	22750	50	1	10395000	3176	15.26	1.30	12	0.01	2002.00	23561.00	54500	20240429	-43.94	23150	20241209	31.97	31350	-2.55	20250108	26750	14.21	20250102	54500	-43.94	20240429	23150	31.97	20241209	2.02	N	001820	1000	103 억	682307	N	N	0	N	N
98	20250108	160123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30750	1050	2	3.54	3439961100	113061	192.42	29250	31350	29250	38600	20800	29700	30426.39	6.39	15388	31100	30400	30000	29300	28900	30200	29100	104	8900	1000	21970	50	1	10395000	3196	15.36	1.31	12	1.09	2002.00	23561.00	54500	20240429	-43.58	23150	20241209	32.83	31350	-1.91	20250108	26750	14.95	20250102	54500	-43.58	20240429	23150	32.83	20241209	1.76	N	001820	1000	103 억	664266	N	N	0	N	N
99	20250108	150124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30600	900	2	3.03	3298100400	108437	184.55	29250	31350	29250	38600	20800	29700	30415.70	6.39	16037	31100	30400	30000	29300	28900	30200	29100	104	8900	1000	21970	50	1	10395000	3181	15.28	1.30	12	1.04	2002.00	23561.00	54500	20240429	-43.85	23150	20241209	32.18	31350	-2.39	20250108	26750	14.39	20250102	54500	-43.85	20240429	23150	32.18	20241209	1.76	N	001820	1000	103 억	664266	N	N	0	N	N
100	20250108	140124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30900	1200	2	4.04	3015422300	99213	168.85	29250	31350	29250	38600	20800	29700	30394.27	6.39	15183	31100	30400	30000	29300	28900	30200	29100	104	8900	1000	21970	50	1	10395000	3212	15.43	1.31	12	0.95	2002.00	23561.00	54500	20240429	-43.30	23150	20241209	33.48	31350	-1.44	20250108	26750	15.51	20250102	54500	-43.30	20240429	23150	33.48	20241209	1.76	N	001820	1000	103 억	664266	N	N	0	N	N
101	20250108	130125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30900	1200	2	4.04	2777910450	91534	155.78	29250	31350	29250	38600	20800	29700	30349.27	6.39	16138	31100	30400	30000	29300	28900	30200	29100	104	8900	1000	21970	50	1	10395000	3212	15.43	1.31	12	0.88	2002.00	23561.00	54500	20240429	-43.30	23150	20241209	33.48	31350	-1.44	20250108	26750	15.51	20250102	54500	-43.30	20240429	23150	33.48	20241209	1.76	N	001820	1000	103 억	664266	N	N	0	N	N
102	20250108	120124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30800	1100	2	3.70	2044576350	67950	115.65	29250	30850	29250	38600	20800	29700	30090.12	6.39	22803	31100	30400	30000	29300	28900	30200	29100	104	8900	1000	21970	50	1	10395000	3202	15.38	1.31	12	0.65	2002.00	23561.00	54500	20240429	-43.49	23150	20241209	33.05	31150	-1.12	20250106	26750	15.14	20250102	54500	-43.49	20240429	23150	33.05	20241209	1.76	N	001820	1000	103 억	664266	N	N	0	N	N
103	20250108	110123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30250	550	2	1.85	1326270850	44419	75.60	29250	30500	29250	38600	20800	29700	29858.62	6.39	16250	31100	30400	30000	29300	28900	30200	29100	104	8900	1000	21970	50	1	10395000	3144	15.11	1.28	12	0.43	2002.00	23561.00	54500	20240429	-44.50	23150	20241209	30.67	31150	-2.89	20250106	26750	13.08	20250102	54500	-44.50	20240429	23150	30.67	20241209	1.76	N	001820	1000	103 억	664266	N	N	0	N	N
104	20250108	100123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29850	150	2	0.51	1036726350	34791	59.21	29250	30500	29250	38600	20800	29700	29799.04	6.39	19241	31100	30400	30000	29300	28900	30200	29100	104	8900	1000	21970	50	1	10395000	3103	14.91	1.27	12	0.33	2002.00	23561.00	54500	20240429	-45.23	23150	20241209	28.94	31150	-4.17	20250106	26750	11.59	20250102	54500	-45.23	20240429	23150	28.94	20241209	1.76	N	001820	1000	103 억	664266	N	N	0	N	N
105	20250108	090125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	-250	5	-0.84	20037500	682	1.16	29250	29450	29250	38600	20800	29700	29310.89	6.39	61	31100	30400	30000	29300	28900	30200	29100	104	8900	1000	21970	50	1	10395000	3061	14.71	1.25	12	0.01	2002.00	23561.00	54500	20240429	-45.96	23150	20241209	27.21	31150	-5.46	20250106	26750	10.09	20250102	54500	-45.96	20240429	23150	27.21	20241209	1.76	N	001820	1000	103 억	664266	N	N	0	N	N
106	20250107	160124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	-900	5	-2.94	1758729450	58733	29.29	30400	30700	29600	39750	21450	30600	29944.26	6.55	-18322	33333	31966	29783	28416	26233	32650	29100	104	9150	1000	22640	50	1	10395000	3087	14.84	1.26	12	0.57	2002.00	23561.00	54500	20240429	-45.50	23150	20241209	28.29	31150	-4.65	20250106	26750	11.03	20250102	54500	-45.50	20240429	23150	28.29	20241209	1.75	N	001820	1000	103 억	681349	N	N	74	N	N
107	20250107	150124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	-900	5	-2.94	1657694500	55332	27.59	30400	30700	29600	39750	21450	30600	29958.80	6.55	-16965	33333	31966	29783	28416	26233	32650	29100	104	9150	1000	22640	50	1	10395000	3087	14.84	1.26	12	0.53	2002.00	23561.00	54500	20240429	-45.50	23150	20241209	28.29	31150	-4.65	20250106	26750	11.03	20250102	54500	-45.50	20240429	23150	28.29	20241209	1.75	N	001820	1000	103 억	681349	N	N	74	N	N
108	20250107	140123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29700	-900	5	-2.94	1510571450	50384	25.13	30400	30700	29600	39750	21450	30600	29980.90	6.55	-15114	33333	31966	29783	28416	26233	32650	29100	104	9150	1000	22640	50	1	10395000	3087	14.84	1.26	12	0.48	2002.00	23561.00	54500	20240429	-45.50	23150	20241209	28.29	31150	-4.65	20250106	26750	11.03	20250102	54500	-45.50	20240429	23150	28.29	20241209	1.75	N	001820	1000	103 억	681349	N	N	74	N	N
109	20250107	130123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	-850	5	-2.78	1325285300	44171	22.03	30400	30700	29600	39750	21450	30600	30003.22	6.55	-11988	33333	31966	29783	28416	26233	32650	29100	104	9150	1000	22640	50	1	10395000	3093	14.86	1.26	12	0.42	2002.00	23561.00	54500	20240429	-45.41	23150	20241209	28.51	31150	-4.49	20250106	26750	11.21	20250102	54500	-45.41	20240429	23150	28.51	20241209	1.75	N	001820	1000	103 억	681349	N	N	74	N	N
110	20250107	120124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29750	-850	5	-2.78	1156467900	38489	19.19	30400	30700	29650	39750	21450	30600	30046.40	6.55	-11053	33333	31966	29783	28416	26233	32650	29100	104	9150	1000	22640	50	1	10395000	3093	14.86	1.26	12	0.37	2002.00	23561.00	54500	20240429	-45.41	23150	20241209	28.51	31150	-4.49	20250106	26750	11.21	20250102	54500	-45.41	20240429	23150	28.51	20241209	1.75	N	001820	1000	103 억	681349	N	N	74	N	N
111	20250107	110123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30000	-600	5	-1.96	953229450	31683	15.80	30400	30700	29650	39750	21450	30600	30086.11	6.55	-5216	33333	31966	29783	28416	26233	32650	29100	104	9150	1000	22640	50	1	10395000	3119	14.99	1.27	12	0.30	2002.00	23561.00	54500	20240429	-44.95	23150	20241209	29.59	31150	-3.69	20250106	26750	12.15	20250102	54500	-44.95	20240429	23150	29.59	20241209	1.75	N	001820	1000	103 억	681349	N	N	74	N	N
112	20250107	100125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30250	-350	5	-1.14	711350800	23604	11.77	30400	30700	29650	39750	21450	30600	30136.44	6.55	-2301	33333	31966	29783	28416	26233	32650	29100	104	9150	1000	22640	50	1	10395000	3144	15.11	1.28	12	0.23	2002.00	23561.00	54500	20240429	-44.50	23150	20241209	30.67	31150	-2.89	20250106	26750	13.08	20250102	54500	-44.50	20240429	23150	30.67	20241209	1.75	N	001820	1000	103 억	681349	N	N	74	N	N
113	20250107	090124	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30300	-300	5	-0.98	51226200	1687	0.84	30400	30400	30250	39750	21450	30600	30362.16	6.55	324	33333	31966	29783	28416	26233	32650	29100	104	9150	1000	22640	50	1	10395000	3150	15.13	1.29	12	0.02	2002.00	23561.00	54500	20240429	-44.40	23150	20241209	30.89	31150	-2.73	20250106	26750	13.27	20250102	54500	-44.40	20240429	23150	30.89	20241209	1.75	N	001820	1000	103 억	681349	N	N	74	N	N
114	20250106	160123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30600	3050	2	11.07	5950890800	199429	920.55	27600	31150	27600	35800	19300	27550	29837.27	6.60	-2676	28550	28050	27450	26950	26350	28300	27200	104	8250	1000	20380	50	1	10395000	3181	15.28	1.30	12	1.92	2002.00	23561.00	54500	20240429	-43.85	23150	20241209	32.18	31150	-1.77	20250106	26750	14.39	20250102	54500	-43.85	20240429	23150	32.18	20241209	1.74	N	001820	1000	103 억	686247	N	N	74	N	N
115	20250106	150123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30800	3250	2	11.80	5280792450	177762	820.54	27600	31000	27600	35800	19300	27550	29707.09	6.60	1141	28550	28050	27450	26950	26350	28300	27200	104	8250	1000	20380	50	1	10395000	3202	15.38	1.31	12	1.71	2002.00	23561.00	54500	20240429	-43.49	23150	20241209	33.05	31000	-0.65	20250106	26750	15.14	20250102	54500	-43.49	20240429	23150	33.05	20241209	1.74	N	001820	1000	103 억	686247	N	N	22	N	N
116	20250106	140123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	30150	2600	2	9.44	3864072750	131411	606.59	27600	30150	27600	35800	19300	27550	29404.48	6.60	4417	28550	28050	27450	26950	26350	28300	27200	104	8250	1000	20380	50	1	10395000	3134	15.06	1.28	12	1.26	2002.00	23561.00	54500	20240429	-44.68	23150	20241209	30.24	30150	0.00	20250106	26750	12.71	20250102	54500	-44.68	20240429	23150	30.24	20241209	1.74	N	001820	1000	103 억	686247	N	N	22	N	N
117	20250106	130122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29450	1900	2	6.90	3297194050	112377	518.73	27600	30100	27600	35800	19300	27550	29340.47	6.60	-862	28550	28050	27450	26950	26350	28300	27200	104	8250	1000	20380	50	1	10395000	3061	14.71	1.25	12	1.08	2002.00	23561.00	54500	20240429	-45.96	23150	20241209	27.21	30100	-2.16	20250106	26750	10.09	20250102	54500	-45.96	20240429	23150	27.21	20241209	1.74	N	001820	1000	103 억	686247	N	N	22	N	N
118	20250106	120123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	29650	2100	2	7.62	2748957200	93936	433.60	27600	30050	27600	35800	19300	27550	29264.15	6.60	-116	28550	28050	27450	26950	26350	28300	27200	104	8250	1000	20380	50	1	10395000	3082	14.81	1.26	12	0.90	2002.00	23561.00	54500	20240429	-45.60	23150	20241209	28.08	30050	-1.33	20250106	26750	10.84	20250102	54500	-45.60	20240429	23150	28.08	20241209	1.74	N	001820	1000	103 억	686247	N	N	22	N	N
119	20250106	110123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28900	1350	2	4.90	908786150	31886	147.18	27600	29000	27600	35800	19300	27550	28501.10	6.60	10415	28550	28050	27450	26950	26350	28300	27200	104	8250	1000	20380	50	1	10395000	3004	14.44	1.23	12	0.31	2002.00	23561.00	54500	20240429	-46.97	23150	20241209	24.84	29000	-0.34	20250106	26750	8.04	20250102	54500	-46.97	20240429	23150	24.84	20241209	1.74	N	001820	1000	103 억	686247	N	N	22	N	N
120	20250106	100123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	28350	800	2	2.90	371471700	13167	60.78	27600	28400	27600	35800	19300	27550	28212.33	6.60	2398	28550	28050	27450	26950	26350	28300	27200	104	8250	1000	20380	50	1	10395000	2947	14.16	1.20	12	0.13	2002.00	23561.00	54500	20240429	-47.98	23150	20241209	22.46	28400	-0.18	20250106	26750	5.98	20250102	54500	-47.98	20240429	23150	22.46	20241209	1.74	N	001820	1000	103 억	686247	N	N	22	N	N
121	20250106	090122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27600	50	2	0.18	11209200	406	1.87	27600	27750	27600	35800	19300	27550	27608.87	6.60	37	28550	28050	27450	26950	26350	28300	27200	104	8250	1000	20380	50	1	10395000	2869	13.79	1.17	12	0.00	2002.00	23561.00	54500	20240429	-49.36	23150	20241209	19.22	27950	-1.25	20250103	26750	3.18	20250102	54500	-49.36	20240429	23150	19.22	20241209	1.74	N	001820	1000	103 억	686247	N	N	22	N	N
122	20250103	160123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27550	700	2	2.61	595324800	21544	125.47	26850	27950	26850	34900	18800	26850	27633.04	6.56	4286	27450	27150	26950	26650	26450	27050	26550	104	8050	1000	19860	50	1	10395000	2864	13.76	1.17	12	0.21	2002.00	23561.00	54500	20240429	-49.45	23150	20241209	19.01	27950	-1.43	20250103	26750	2.99	20250102	54500	-49.45	20240429	23150	19.01	20241209	1.74	N	001820	1000	103 억	681952	N	N	22	N	N
123	20250103	150123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27550	700	2	2.61	575074650	20809	121.19	26850	27950	26850	34900	18800	26850	27635.86	6.56	4012	27450	27150	26950	26650	26450	27050	26550	104	8050	1000	19860	50	1	10395000	2864	13.76	1.17	12	0.20	2002.00	23561.00	54500	20240429	-49.45	23150	20241209	19.01	27950	-1.43	20250103	26750	2.99	20250102	54500	-49.45	20240429	23150	19.01	20241209	1.74	N	001820	1000	103 억	681952	N	N	14	N	N
124	20250103	140122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27850	1000	2	3.72	459816550	16633	96.87	26850	27950	26850	34900	18800	26850	27644.84	6.56	2366	27450	27150	26950	26650	26450	27050	26550	104	8050	1000	19860	50	1	10395000	2895	13.91	1.18	12	0.16	2002.00	23561.00	54500	20240429	-48.90	23150	20241209	20.30	27950	-0.36	20250103	26750	4.11	20250102	54500	-48.90	20240429	23150	20.30	20241209	1.74	N	001820	1000	103 억	681952	N	N	14	N	N
125	20250103	130123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27900	1050	2	3.91	385780200	13964	81.33	26850	27950	26850	34900	18800	26850	27626.77	6.56	3020	27450	27150	26950	26650	26450	27050	26550	104	8050	1000	19860	50	1	10395000	2900	13.94	1.18	12	0.13	2002.00	23561.00	54500	20240429	-48.81	23150	20241209	20.52	27950	-0.18	20250103	26750	4.30	20250102	54500	-48.81	20240429	23150	20.52	20241209	1.74	N	001820	1000	103 억	681952	N	N	14	N	N
126	20250103	120123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27800	950	2	3.54	308172850	11179	65.11	26850	27900	26850	34900	18800	26850	27567.12	6.56	3339	27450	27150	26950	26650	26450	27050	26550	104	8050	1000	19860	50	1	10395000	2890	13.89	1.18	12	0.11	2002.00	23561.00	54500	20240429	-48.99	23150	20241209	20.09	27900	-0.36	20250103	26750	3.93	20250102	54500	-48.99	20240429	23150	20.09	20241209	1.74	N	001820	1000	103 억	681952	N	N	14	N	N
127	20250103	110123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27700	850	2	3.17	233207800	8481	49.39	26850	27800	26850	34900	18800	26850	27497.68	6.56	2928	27450	27150	26950	26650	26450	27050	26550	104	8050	1000	19860	50	1	10395000	2879	13.84	1.18	12	0.08	2002.00	23561.00	54500	20240429	-49.17	23150	20241209	19.65	27800	-0.36	20250103	26750	3.55	20250102	54500	-49.17	20240429	23150	19.65	20241209	1.74	N	001820	1000	103 억	681952	N	N	14	N	N
128	20250103	100123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27500	650	2	2.42	103285050	3775	21.99	26850	27500	26850	34900	18800	26850	27360.28	6.56	1427	27450	27150	26950	26650	26450	27050	26550	104	8050	1000	19860	50	1	10395000	2859	13.74	1.17	12	0.04	2002.00	23561.00	54500	20240429	-49.54	23150	20241209	18.79	27500	0.00	20250103	26750	2.80	20250102	54500	-49.54	20240429	23150	18.79	20241209	1.74	N	001820	1000	103 억	681952	N	N	14	N	N
129	20250103	090123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27200	350	2	1.30	2765900	103	0.60	26850	27200	26850	34900	18800	26850	26853.40	6.56	-14	27450	27150	26950	26650	26450	27050	26550	104	8050	1000	19860	50	1	10395000	2827	13.59	1.15	12	0.00	2002.00	23561.00	54500	20240429	-50.09	23150	20241209	17.49	27250	-0.18	20250102	26750	1.68	20250102	54500	-50.09	20240429	23150	17.49	20241209	1.74	N	001820	1000	103 억	681952	N	N	14	N	N
130	20250102	160123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26850	-700	5	-2.54	450535600	16714	97.15	27200	27250	26750	35800	19300	27550	26955.68	6.40	-4672	28450	28000	27250	26800	26050	28225	27025	104	8250	1000	20380	50	1	10395000	2791	13.41	1.14	12	0.16	2002.00	23561.00	54500	20240429	-50.73	23150	20241209	15.98	27250	-1.47	20250102	26750	0.37	20250102	54500	-50.73	20240429	23150	15.98	20241209	1.75	N	001820	1000	103 억	665709	N	N	14	N	N
131	20250102	150123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26950	-600	5	-2.18	410358650	15220	88.46	27200	27250	26750	35800	19300	27550	26961.80	6.40	-3970	28450	28000	27250	26800	26050	28225	27025	104	8250	1000	20380	50	1	10395000	2801	13.46	1.14	12	0.15	2002.00	23561.00	54500	20240429	-50.55	23150	20241209	16.41	27250	-1.10	20250102	26750	0.75	20250102	54500	-50.55	20240429	23150	16.41	20241209	1.75	N	001820	1000	103 억	665709	N	N	2	N	N
132	20250102	140122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26900	-650	5	-2.36	368255200	13656	79.37	27200	27250	26750	35800	19300	27550	26966.55	6.40	-3336	28450	28000	27250	26800	26050	28225	27025	104	8250	1000	20380	50	1	10395000	2796	13.44	1.14	12	0.13	2002.00	23561.00	54500	20240429	-50.64	23150	20241209	16.20	27250	-1.28	20250102	26750	0.56	20250102	54500	-50.64	20240429	23150	16.20	20241209	1.75	N	001820	1000	103 억	665709	N	N	2	N	N
133	20250102	130123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26950	-600	5	-2.18	292013050	10818	62.88	27200	27250	26750	35800	19300	27550	26993.26	6.40	-3104	28450	28000	27250	26800	26050	28225	27025	104	8250	1000	20380	50	1	10395000	2801	13.46	1.14	12	0.10	2002.00	23561.00	54500	20240429	-50.55	23150	20241209	16.41	27250	-1.10	20250102	26750	0.75	20250102	54500	-50.55	20240429	23150	16.41	20241209	1.75	N	001820	1000	103 억	665709	N	N	2	N	N
134	20250102	120123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27150	-400	5	-1.45	252922250	9369	54.46	27200	27250	26750	35800	19300	27550	26995.65	6.40	-2069	28450	28000	27250	26800	26050	28225	27025	104	8250	1000	20380	50	1	10395000	2822	13.56	1.15	12	0.09	2002.00	23561.00	54500	20240429	-50.18	23150	20241209	17.28	27250	-0.37	20250102	26750	1.50	20250102	54500	-50.18	20240429	23150	17.28	20241209	1.75	N	001820	1000	103 억	665709	N	N	2	N	N
135	20250102	110121	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26950	-600	5	-2.18	215501850	7985	46.41	27200	27250	26750	35800	19300	27550	26988.33	6.40	-1500	28450	28000	27250	26800	26050	28225	27025	104	8250	1000	20380	50	1	10395000	2801	13.46	1.14	12	0.08	2002.00	23561.00	54500	20240429	-50.55	23150	20241209	16.41	27250	-1.10	20250102	26750	0.75	20250102	54500	-50.55	20240429	23150	16.41	20241209	1.75	N	001820	1000	103 억	665709	N	N	2	N	N
136	20250102	100123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27200	-350	5	-1.27	4107250	151	0.88	27200	27250	27200	35800	19300	27550	27200.33	6.40	-88	28450	28000	27250	26800	26050	28225	27025	104	8250	1000	20380	50	1	10395000	2827	13.59	1.15	12	0.00	2002.00	23561.00	54500	20240429	-50.09	23150	20241209	17.49	27250	-0.18	20250102	27200	0.00	20250102	54500	-50.09	20240429	23150	17.49	20241209	1.75	N	001820	1000	103 억	665709	N	N	2	N	N
137	20250102	090122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27550	0	3	0.00	0	0	0.00	0	0	0	35800	19300	27550	0.00	6.40	0	28450	28000	27250	26800	26050	28225	27025	104	8250	1000	20380	50	1	10395000	2864	13.76	1.17	12	0.00	2002.00	23561.00	54500	20240429	-49.45	23150	20241209	19.01	0	0.00	0	0	0.00	0	54500	-49.45	20240429	23150	19.01	20241209	1.75	N	001820	1000	103 억	665709	N	N	2	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History