KissMeData/005870/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160215	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8250	300	2	3.77	2373545390	289719	140.96	8110	8370	7930	10330	5570	7950	8192.59	25.18	71705	8456	8202	8066	7812	7676	8135	7745	706	2380	5000	5720	10	1	14116015	1165	6.52	0.68	12	2.05	1266.00	12051.00	11160	20240806	-26.08	6080	20240712	35.69	8460	-2.48	20250114	7710	7.00	20250102	11160	-26.08	20240806	6080	35.69	20240712	4.78	N	005870	5000	705 억	3554785	N	N	0	N	N
3	20250124	150214	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8230	280	2	3.52	2292737360	279907	136.18	8110	8370	7930	10330	5570	7950	8191.11	25.18	72062	8456	8202	8066	7812	7676	8135	7745	706	2380	5000	5720	10	1	14116015	1162	6.50	0.68	12	1.98	1266.00	12051.00	11160	20240806	-26.25	6080	20240712	35.36	8460	-2.72	20250114	7710	6.74	20250102	11160	-26.25	20240806	6080	35.36	20240712	4.78	N	005870	5000	705 억	3554785	N	N	0	N	N
4	20250124	140216	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8240	290	2	3.65	2113607950	258144	125.59	8110	8370	7930	10330	5570	7950	8187.75	25.18	72421	8456	8202	8066	7812	7676	8135	7745	706	2380	5000	5720	10	1	14116015	1163	6.51	0.68	12	1.83	1266.00	12051.00	11160	20240806	-26.16	6080	20240712	35.53	8460	-2.60	20250114	7710	6.87	20250102	11160	-26.16	20240806	6080	35.53	20240712	4.78	N	005870	5000	705 억	3554785	N	N	0	N	N
5	20250124	130216	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8320	370	2	4.65	1955489660	238936	116.25	8110	8370	7930	10330	5570	7950	8184.20	25.18	67347	8456	8202	8066	7812	7676	8135	7745	706	2380	5000	5720	10	1	14116015	1174	6.57	0.69	12	1.69	1266.00	12051.00	11160	20240806	-25.45	6080	20240712	36.84	8460	-1.65	20250114	7710	7.91	20250102	11160	-25.45	20240806	6080	36.84	20240712	4.78	N	005870	5000	705 억	3554785	N	N	0	N	N
6	20250124	120214	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8300	350	2	4.40	1438496040	176867	86.05	8110	8370	7930	10330	5570	7950	8133.26	25.18	45650	8456	8202	8066	7812	7676	8135	7745	706	2380	5000	5720	10	1	14116015	1172	6.56	0.69	12	1.25	1266.00	12051.00	11160	20240806	-25.63	6080	20240712	36.51	8460	-1.89	20250114	7710	7.65	20250102	11160	-25.63	20240806	6080	36.51	20240712	4.78	N	005870	5000	705 억	3554785	N	N	0	N	N
7	20250124	110216	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8060	110	2	1.38	562914120	70429	34.27	8110	8110	7930	10330	5570	7950	7992.67	25.18	-3321	8456	8202	8066	7812	7676	8135	7745	706	2380	5000	5720	10	1	14116015	1138	6.37	0.67	12	0.50	1266.00	12051.00	11160	20240806	-27.78	6080	20240712	32.57	8460	-4.73	20250114	7710	4.54	20250102	11160	-27.78	20240806	6080	32.57	20240712	4.78	N	005870	5000	705 억	3554785	N	N	0	N	N
8	20250124	100215	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7990	40	2	0.50	428503400	53661	26.11	8110	8110	7930	10330	5570	7950	7985.41	25.18	-9835	8456	8202	8066	7812	7676	8135	7745	706	2380	5000	5720	10	1	14116015	1128	6.31	0.66	12	0.38	1266.00	12051.00	11160	20240806	-28.41	6080	20240712	31.41	8460	-5.56	20250114	7710	3.63	20250102	11160	-28.41	20240806	6080	31.41	20240712	4.78	N	005870	5000	705 억	3554785	N	N	0	N	N
9	20250124	090216	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7990	40	2	0.50	69473140	8634	4.20	8110	8110	7950	10330	5570	7950	8046.98	25.18	-2373	8456	8202	8066	7812	7676	8135	7745	706	2380	5000	5720	10	1	14116015	1128	6.31	0.66	12	0.06	1266.00	12051.00	11160	20240806	-28.41	6080	20240712	31.41	8460	-5.56	20250114	7710	3.63	20250102	11160	-28.41	20240806	6080	31.41	20240712	4.78	N	005870	5000	705 억	3554785	N	N	0	N	N
10	20250123	160216	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7950	-330	5	-3.99	1642065920	203191	76.73	8260	8320	7930	10760	5800	8280	8081.69	25.63	-65000	8633	8456	8273	8096	7913	8545	8185	706	2480	5000	5960	10	1	14116015	1122	6.28	0.66	12	1.44	1266.00	12051.00	11160	20240806	-28.76	6080	20240712	30.76	8460	-6.03	20250114	7710	3.11	20250102	11160	-28.76	20240806	6080	30.76	20240712	4.86	N	005870	5000	705 억	3617945	N	N	0	N	N
11	20250123	150213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7980	-300	5	-3.62	1536395420	189896	71.71	8260	8320	7950	10760	5800	8280	8090.67	25.63	-61356	8633	8456	8273	8096	7913	8545	8185	706	2480	5000	5960	10	1	14116015	1126	6.30	0.66	12	1.35	1266.00	12051.00	11160	20240806	-28.49	6080	20240712	31.25	8460	-5.67	20250114	7710	3.50	20250102	11160	-28.49	20240806	6080	31.25	20240712	4.86	N	005870	5000	705 억	3617945	N	N	0	N	N
12	20250123	140215	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8010	-270	5	-3.26	1274504290	157090	59.32	8260	8320	8000	10760	5800	8280	8113.16	25.63	-53721	8633	8456	8273	8096	7913	8545	8185	706	2480	5000	5960	10	1	14116015	1131	6.33	0.66	12	1.11	1266.00	12051.00	11160	20240806	-28.23	6080	20240712	31.74	8460	-5.32	20250114	7710	3.89	20250102	11160	-28.23	20240806	6080	31.74	20240712	4.86	N	005870	5000	705 억	3617945	N	N	0	N	N
13	20250123	130214	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8060	-220	5	-2.66	1093966450	134603	50.83	8260	8320	8020	10760	5800	8280	8127.30	25.63	-41543	8633	8456	8273	8096	7913	8545	8185	706	2480	5000	5960	10	1	14116015	1138	6.37	0.67	12	0.95	1266.00	12051.00	11160	20240806	-27.78	6080	20240712	32.57	8460	-4.73	20250114	7710	4.54	20250102	11160	-27.78	20240806	6080	32.57	20240712	4.86	N	005870	5000	705 억	3617945	N	N	0	N	N
14	20250123	120215	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8120	-160	5	-1.93	780523660	95756	36.16	8260	8320	8090	10760	5800	8280	8151.11	25.63	-9946	8633	8456	8273	8096	7913	8545	8185	706	2480	5000	5960	10	1	14116015	1146	6.41	0.67	12	0.68	1266.00	12051.00	11160	20240806	-27.24	6080	20240712	33.55	8460	-4.02	20250114	7710	5.32	20250102	11160	-27.24	20240806	6080	33.55	20240712	4.86	N	005870	5000	705 억	3617945	N	N	0	N	N
15	20250123	110215	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8140	-140	5	-1.69	685737930	84094	31.76	8260	8320	8090	10760	5800	8280	8154.35	25.63	-4577	8633	8456	8273	8096	7913	8545	8185	706	2480	5000	5960	10	1	14116015	1149	6.43	0.68	12	0.60	1266.00	12051.00	11160	20240806	-27.06	6080	20240712	33.88	8460	-3.78	20250114	7710	5.58	20250102	11160	-27.06	20240806	6080	33.88	20240712	4.86	N	005870	5000	705 억	3617945	N	N	0	N	N
16	20250123	100214	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8130	-150	5	-1.81	408457950	50049	18.90	8260	8320	8090	10760	5800	8280	8161.04	25.63	-7864	8633	8456	8273	8096	7913	8545	8185	706	2480	5000	5960	10	1	14116015	1148	6.42	0.67	12	0.35	1266.00	12051.00	11160	20240806	-27.15	6080	20240712	33.72	8460	-3.90	20250114	7710	5.45	20250102	11160	-27.15	20240806	6080	33.72	20240712	4.86	N	005870	5000	705 억	3617945	N	N	0	N	N
17	20250123	090214	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8320	40	2	0.48	24468840	2960	1.12	8260	8320	8240	10760	5800	8280	8266.27	25.63	1085	8633	8456	8273	8096	7913	8545	8185	706	2480	5000	5960	10	1	14116015	1174	6.57	0.69	12	0.02	1266.00	12051.00	11160	20240806	-25.45	6080	20240712	36.84	8460	-1.65	20250114	7710	7.91	20250102	11160	-25.45	20240806	6080	36.84	20240712	4.86	N	005870	5000	705 억	3617945	N	N	0	N	N
18	20250122	160214	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8280	200	2	2.48	2174771730	262132	108.44	8140	8450	8090	10500	5660	8080	8296.52	25.48	35337	8400	8240	8100	7940	7800	8320	8020	706	2420	5000	5810	10	1	14116015	1169	6.54	0.69	12	1.86	1266.00	12051.00	11160	20240806	-25.81	6080	20240712	36.18	8460	-2.13	20250114	7710	7.39	20250102	11160	-25.81	20240806	6080	36.18	20240712	4.84	N	005870	5000	705 억	3596273	N	N	2	N	N
19	20250122	150213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8320	240	2	2.97	2069429980	249429	103.19	8140	8450	8090	10500	5660	8080	8296.69	25.48	35475	8400	8240	8100	7940	7800	8320	8020	706	2420	5000	5810	10	1	14116015	1174	6.57	0.69	12	1.77	1266.00	12051.00	11160	20240806	-25.45	6080	20240712	36.84	8460	-1.65	20250114	7710	7.91	20250102	11160	-25.45	20240806	6080	36.84	20240712	4.84	N	005870	5000	705 억	3596273	N	N	2	N	N
20	20250122	140213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8320	240	2	2.97	1970662370	237571	98.28	8140	8450	8090	10500	5660	8080	8295.06	25.48	36749	8400	8240	8100	7940	7800	8320	8020	706	2420	5000	5810	10	1	14116015	1174	6.57	0.69	12	1.68	1266.00	12051.00	11160	20240806	-25.45	6080	20240712	36.84	8460	-1.65	20250114	7710	7.91	20250102	11160	-25.45	20240806	6080	36.84	20240712	4.84	N	005870	5000	705 억	3596273	N	N	2	N	N
21	20250122	130214	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8380	300	2	3.71	1770819500	213553	88.35	8140	8450	8090	10500	5660	8080	8292.20	25.48	35932	8400	8240	8100	7940	7800	8320	8020	706	2420	5000	5810	10	1	14116015	1183	6.62	0.70	12	1.51	1266.00	12051.00	11160	20240806	-24.91	6080	20240712	37.83	8460	-0.95	20250114	7710	8.69	20250102	11160	-24.91	20240806	6080	37.83	20240712	4.84	N	005870	5000	705 억	3596273	N	N	2	N	N
22	20250122	120212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8390	310	2	3.84	1293508410	156736	64.84	8140	8400	8090	10500	5660	8080	8252.81	25.48	32357	8400	8240	8100	7940	7800	8320	8020	706	2420	5000	5810	10	1	14116015	1184	6.63	0.70	12	1.11	1266.00	12051.00	11160	20240806	-24.82	6080	20240712	37.99	8460	-0.83	20250114	7710	8.82	20250102	11160	-24.82	20240806	6080	37.99	20240712	4.84	N	005870	5000	705 억	3596273	N	N	2	N	N
23	20250122	110213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8220	140	2	1.73	502931040	61550	25.46	8140	8230	8090	10500	5660	8080	8171.13	25.48	-6161	8400	8240	8100	7940	7800	8320	8020	706	2420	5000	5810	10	1	14116015	1160	6.49	0.68	12	0.44	1266.00	12051.00	11160	20240806	-26.34	6080	20240712	35.20	8460	-2.84	20250114	7710	6.61	20250102	11160	-26.34	20240806	6080	35.20	20240712	4.84	N	005870	5000	705 억	3596273	N	N	2	N	N
24	20250122	100213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8180	100	2	1.24	400944850	49097	20.31	8140	8230	8090	10500	5660	8080	8166.42	25.48	-9808	8400	8240	8100	7940	7800	8320	8020	706	2420	5000	5810	10	1	14116015	1155	6.46	0.68	12	0.35	1266.00	12051.00	11160	20240806	-26.70	6080	20240712	34.54	8460	-3.31	20250114	7710	6.10	20250102	11160	-26.70	20240806	6080	34.54	20240712	4.84	N	005870	5000	705 억	3596273	N	N	2	N	N
25	20250122	090214	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8200	120	2	1.49	22316510	2730	1.13	8140	8200	8140	10500	5660	8080	8175.24	25.48	1393	8400	8240	8100	7940	7800	8320	8020	706	2420	5000	5810	10	1	14116015	1158	6.48	0.68	12	0.02	1266.00	12051.00	11160	20240806	-26.52	6080	20240712	34.87	8460	-3.07	20250114	7710	6.36	20250102	11160	-26.52	20240806	6080	34.87	20240712	4.84	N	005870	5000	705 억	3596273	N	N	2	N	N
26	20250121	160213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8080	80	2	1.00	1952830470	240070	134.51	7960	8260	7960	10400	5600	8000	8134.76	25.22	39535	8240	8120	8010	7890	7780	8065	7835	706	2400	5000	5760	10	1	14116015	1141	6.38	0.67	12	1.70	1266.00	12051.00	11160	20240806	-27.60	6080	20240712	32.89	8460	-4.49	20250114	7710	4.80	20250102	11160	-27.60	20240806	6080	32.89	20240712	4.89	N	005870	5000	705 억	3560662	N	N	2	N	N
27	20250121	150213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8100	100	2	1.25	1890092700	232315	130.17	7960	8260	7960	10400	5600	8000	8136.14	25.22	36844	8240	8120	8010	7890	7780	8065	7835	706	2400	5000	5760	10	1	14116015	1143	6.40	0.67	12	1.65	1266.00	12051.00	11160	20240806	-27.42	6080	20240712	33.22	8460	-4.26	20250114	7710	5.06	20250102	11160	-27.42	20240806	6080	33.22	20240712	4.89	N	005870	5000	705 억	3560662	N	N	7	N	N
28	20250121	140213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8090	90	2	1.12	1818884340	223493	125.22	7960	8260	7960	10400	5600	8000	8138.69	25.22	37398	8240	8120	8010	7890	7780	8065	7835	706	2400	5000	5760	10	1	14116015	1142	6.39	0.67	12	1.58	1266.00	12051.00	11160	20240806	-27.51	6080	20240712	33.06	8460	-4.37	20250114	7710	4.93	20250102	11160	-27.51	20240806	6080	33.06	20240712	4.89	N	005870	5000	705 억	3560662	N	N	7	N	N
29	20250121	130213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8130	130	2	1.62	1484235870	181967	101.96	7960	8260	7960	10400	5600	8000	8156.97	25.22	34527	8240	8120	8010	7890	7780	8065	7835	706	2400	5000	5760	10	1	14116015	1148	6.42	0.67	12	1.29	1266.00	12051.00	11160	20240806	-27.15	6080	20240712	33.72	8460	-3.90	20250114	7710	5.45	20250102	11160	-27.15	20240806	6080	33.72	20240712	4.89	N	005870	5000	705 억	3560662	N	N	7	N	N
30	20250121	120213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8080	80	2	1.00	1376067530	168598	94.46	7960	8260	7960	10400	5600	8000	8162.21	25.22	34605	8240	8120	8010	7890	7780	8065	7835	706	2400	5000	5760	10	1	14116015	1141	6.38	0.67	12	1.19	1266.00	12051.00	11160	20240806	-27.60	6080	20240712	32.89	8460	-4.49	20250114	7710	4.80	20250102	11160	-27.60	20240806	6080	32.89	20240712	4.89	N	005870	5000	705 억	3560662	N	N	7	N	N
31	20250121	110207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8130	130	2	1.62	1230651170	150668	84.42	7960	8260	7960	10400	5600	8000	8168.41	25.22	36752	8240	8120	8010	7890	7780	8065	7835	706	2400	5000	5760	10	1	14116015	1148	6.42	0.67	12	1.07	1266.00	12051.00	11160	20240806	-27.15	6080	20240712	33.72	8460	-3.90	20250114	7710	5.45	20250102	11160	-27.15	20240806	6080	33.72	20240712	4.89	N	005870	5000	705 억	3560662	N	N	7	N	N
32	20250121	100205	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8240	240	2	3.00	889838890	108826	60.97	7960	8260	7960	10400	5600	8000	8177.36	25.22	29694	8240	8120	8010	7890	7780	8065	7835	706	2400	5000	5760	10	1	14116015	1163	6.51	0.68	12	0.77	1266.00	12051.00	11160	20240806	-26.16	6080	20240712	35.53	8460	-2.60	20250114	7710	6.87	20250102	11160	-26.16	20240806	6080	35.53	20240712	4.89	N	005870	5000	705 억	3560662	N	N	7	N	N
33	20250121	090213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8060	60	2	0.75	40754890	5076	2.84	7960	8100	7960	10400	5600	8000	8031.41	25.22	2784	8240	8120	8010	7890	7780	8065	7835	706	2400	5000	5760	10	1	14116015	1138	6.37	0.67	12	0.04	1266.00	12051.00	11160	20240806	-27.78	6080	20240712	32.57	8460	-4.73	20250114	7710	4.54	20250102	11160	-27.78	20240806	6080	32.57	20240712	4.89	N	005870	5000	705 억	3560662	N	N	7	N	N
34	20250120	160212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8000	-130	5	-1.60	1418986970	177447	135.44	8130	8130	7900	10560	5700	8130	7996.65	24.99	31984	8303	8216	8143	8056	7983	8180	8020	706	2430	5000	5850	10	1	14116015	1129	6.32	0.66	12	1.26	1266.00	12051.00	11160	20240806	-28.32	6080	20240712	31.58	8460	-5.44	20250114	7710	3.76	20250102	11160	-28.32	20240806	6080	31.58	20240712	4.84	N	005870	5000	705 억	3527023	N	N	7	N	N
35	20250120	150214	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8000	-130	5	-1.60	1338619490	167395	127.77	8130	8130	7900	10560	5700	8130	7996.74	24.99	29939	8303	8216	8143	8056	7983	8180	8020	706	2430	5000	5850	10	1	14116015	1129	6.32	0.66	12	1.19	1266.00	12051.00	11160	20240806	-28.32	6080	20240712	31.58	8460	-5.44	20250114	7710	3.76	20250102	11160	-28.32	20240806	6080	31.58	20240712	4.84	N	005870	5000	705 억	3527023	N	N	2	N	N
36	20250120	140213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7950	-180	5	-2.21	1003524500	125522	95.81	8130	8130	7900	10560	5700	8130	7994.77	24.99	8437	8303	8216	8143	8056	7983	8180	8020	706	2430	5000	5850	10	1	14116015	1122	6.28	0.66	12	0.89	1266.00	12051.00	11160	20240806	-28.76	6080	20240712	30.76	8460	-6.03	20250114	7710	3.11	20250102	11160	-28.76	20240806	6080	30.76	20240712	4.84	N	005870	5000	705 억	3527023	N	N	2	N	N
37	20250120	130211	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8000	-130	5	-1.60	864369200	108065	82.48	8130	8130	7900	10560	5700	8130	7998.56	24.99	4677	8303	8216	8143	8056	7983	8180	8020	706	2430	5000	5850	10	1	14116015	1129	6.32	0.66	12	0.77	1266.00	12051.00	11160	20240806	-28.32	6080	20240712	31.58	8460	-5.44	20250114	7710	3.76	20250102	11160	-28.32	20240806	6080	31.58	20240712	4.84	N	005870	5000	705 억	3527023	N	N	2	N	N
38	20250120	120213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8000	-130	5	-1.60	794405980	99289	75.79	8130	8130	7900	10560	5700	8130	8000.90	24.99	4889	8303	8216	8143	8056	7983	8180	8020	706	2430	5000	5850	10	1	14116015	1129	6.32	0.66	12	0.70	1266.00	12051.00	11160	20240806	-28.32	6080	20240712	31.58	8460	-5.44	20250114	7710	3.76	20250102	11160	-28.32	20240806	6080	31.58	20240712	4.84	N	005870	5000	705 억	3527023	N	N	2	N	N
39	20250120	110213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7960	-170	5	-2.09	613561090	76581	58.45	8130	8130	7900	10560	5700	8130	8011.87	24.99	-4361	8303	8216	8143	8056	7983	8180	8020	706	2430	5000	5850	10	1	14116015	1124	6.29	0.66	12	0.54	1266.00	12051.00	11160	20240806	-28.67	6080	20240712	30.92	8460	-5.91	20250114	7710	3.24	20250102	11160	-28.67	20240806	6080	30.92	20240712	4.84	N	005870	5000	705 억	3527023	N	N	2	N	N
40	20250120	100213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8040	-90	5	-1.11	278733880	34583	26.40	8130	8130	8010	10560	5700	8130	8059.78	24.99	-82	8303	8216	8143	8056	7983	8180	8020	706	2430	5000	5850	10	1	14116015	1135	6.35	0.67	12	0.24	1266.00	12051.00	11160	20240806	-27.96	6080	20240712	32.24	8460	-4.96	20250114	7710	4.28	20250102	11160	-27.96	20240806	6080	32.24	20240712	4.84	N	005870	5000	705 억	3527023	N	N	2	N	N
41	20250120	090213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8070	-60	5	-0.74	20950620	2584	1.97	8130	8130	8070	10560	5700	8130	8107.51	24.99	-1470	8303	8216	8143	8056	7983	8180	8020	706	2430	5000	5850	10	1	14116015	1139	6.37	0.67	12	0.02	1266.00	12051.00	11160	20240806	-27.69	6080	20240712	32.73	8460	-4.61	20250114	7710	4.67	20250102	11160	-27.69	20240806	6080	32.73	20240712	4.84	N	005870	5000	705 억	3527023	N	N	2	N	N
42	20250117	160212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8130	-90	5	-1.09	1062297880	130882	82.94	8220	8230	8070	10680	5760	8220	8116.44	25.01	-3724	8446	8332	8226	8112	8006	8280	8060	706	2460	5000	5910	10	1	14116015	1148	6.42	0.67	12	0.93	1266.00	12051.00	11160	20240806	-27.15	6080	20240712	33.72	8460	-3.90	20250114	7710	5.45	20250102	11160	-27.15	20240806	6080	33.72	20240712	4.75	N	005870	5000	705 억	3530493	N	N	2	N	N
43	20250117	150212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8120	-100	5	-1.22	1006726310	124043	78.61	8220	8230	8070	10680	5760	8220	8115.95	25.01	-7500	8446	8332	8226	8112	8006	8280	8060	706	2460	5000	5910	10	1	14116015	1146	6.41	0.67	12	0.88	1266.00	12051.00	11160	20240806	-27.24	6080	20240712	33.55	8460	-4.02	20250114	7710	5.32	20250102	11160	-27.24	20240806	6080	33.55	20240712	4.75	N	005870	5000	705 억	3530493	N	N	6	N	N
44	20250117	140213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8090	-130	5	-1.58	910195450	112147	71.07	8220	8230	8070	10680	5760	8220	8116.09	25.01	-5777	8446	8332	8226	8112	8006	8280	8060	706	2460	5000	5910	10	1	14116015	1142	6.39	0.67	12	0.79	1266.00	12051.00	11160	20240806	-27.51	6080	20240712	33.06	8460	-4.37	20250114	7710	4.93	20250102	11160	-27.51	20240806	6080	33.06	20240712	4.75	N	005870	5000	705 억	3530493	N	N	6	N	N
45	20250117	130212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8110	-110	5	-1.34	776660290	95647	60.61	8220	8230	8070	10680	5760	8220	8120.07	25.01	813	8446	8332	8226	8112	8006	8280	8060	706	2460	5000	5910	10	1	14116015	1145	6.41	0.67	12	0.68	1266.00	12051.00	11160	20240806	-27.33	6080	20240712	33.39	8460	-4.14	20250114	7710	5.19	20250102	11160	-27.33	20240806	6080	33.39	20240712	4.75	N	005870	5000	705 억	3530493	N	N	6	N	N
46	20250117	120212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8120	-100	5	-1.22	683701110	84168	53.34	8220	8230	8070	10680	5760	8220	8123.05	25.01	1634	8446	8332	8226	8112	8006	8280	8060	706	2460	5000	5910	10	1	14116015	1146	6.41	0.67	12	0.60	1266.00	12051.00	11160	20240806	-27.24	6080	20240712	33.55	8460	-4.02	20250114	7710	5.32	20250102	11160	-27.24	20240806	6080	33.55	20240712	4.75	N	005870	5000	705 억	3530493	N	N	6	N	N
47	20250117	110212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8140	-80	5	-0.97	602109140	74118	46.97	8220	8230	8070	10680	5760	8220	8123.66	25.01	701	8446	8332	8226	8112	8006	8280	8060	706	2460	5000	5910	10	1	14116015	1149	6.43	0.68	12	0.53	1266.00	12051.00	11160	20240806	-27.06	6080	20240712	33.88	8460	-3.78	20250114	7710	5.58	20250102	11160	-27.06	20240806	6080	33.88	20240712	4.75	N	005870	5000	705 억	3530493	N	N	6	N	N
48	20250117	100213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8130	-90	5	-1.09	462394620	56965	36.10	8220	8230	8070	10680	5760	8220	8117.17	25.01	-4933	8446	8332	8226	8112	8006	8280	8060	706	2460	5000	5910	10	1	14116015	1148	6.42	0.67	12	0.40	1266.00	12051.00	11160	20240806	-27.15	6080	20240712	33.72	8460	-3.90	20250114	7710	5.45	20250102	11160	-27.15	20240806	6080	33.72	20240712	4.75	N	005870	5000	705 억	3530493	N	N	6	N	N
49	20250117	090213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8160	-60	5	-0.73	16735910	2043	1.29	8220	8230	8160	10680	5760	8220	8191.83	25.01	-1897	8446	8332	8226	8112	8006	8280	8060	706	2460	5000	5910	10	1	14116015	1152	6.45	0.68	12	0.01	1266.00	12051.00	11160	20240806	-26.88	6080	20240712	34.21	8460	-3.55	20250114	7710	5.84	20250102	11160	-26.88	20240806	6080	34.21	20240712	4.75	N	005870	5000	705 억	3530493	N	N	6	N	N
50	20250116	160212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8220	20	2	0.24	1284970900	156813	105.59	8290	8340	8120	10660	5740	8200	8194.27	25.18	-24592	8486	8342	8246	8102	8006	8295	8055	706	2460	5000	5900	10	1	14116015	1160	6.49	0.68	12	1.11	1266.00	12051.00	11160	20240806	-26.34	6080	20240712	35.20	8460	-2.84	20250114	7710	6.61	20250102	11160	-26.34	20240806	6080	35.20	20240712	4.69	N	005870	5000	705 억	3554868	N	N	6	N	N
51	20250116	150204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8220	20	2	0.24	1219079820	148793	100.19	8290	8340	8120	10660	5740	8200	8193.13	25.18	-21955	8486	8342	8246	8102	8006	8295	8055	706	2460	5000	5900	10	1	14116015	1160	6.49	0.68	12	1.05	1266.00	12051.00	11160	20240806	-26.34	6080	20240712	35.20	8460	-2.84	20250114	7710	6.61	20250102	11160	-26.34	20240806	6080	35.20	20240712	4.69	N	005870	5000	705 억	3554868	N	N	0	N	N
52	20250116	140212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8240	40	2	0.49	1016410920	124166	83.60	8290	8340	8120	10660	5740	8200	8185.90	25.18	-9141	8486	8342	8246	8102	8006	8295	8055	706	2460	5000	5900	10	1	14116015	1163	6.51	0.68	12	0.88	1266.00	12051.00	11160	20240806	-26.16	6080	20240712	35.53	8460	-2.60	20250114	7710	6.87	20250102	11160	-26.16	20240806	6080	35.53	20240712	4.69	N	005870	5000	705 억	3554868	N	N	0	N	N
53	20250116	130212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8150	-50	5	-0.61	885000030	108074	72.77	8290	8340	8120	10660	5740	8200	8188.83	25.18	-13087	8486	8342	8246	8102	8006	8295	8055	706	2460	5000	5900	10	1	14116015	1150	6.44	0.68	12	0.77	1266.00	12051.00	11160	20240806	-26.97	6080	20240712	34.05	8460	-3.66	20250114	7710	5.71	20250102	11160	-26.97	20240806	6080	34.05	20240712	4.69	N	005870	5000	705 억	3554868	N	N	0	N	N
54	20250116	120212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8200	0	3	0.00	757060200	92395	62.21	8290	8340	8120	10660	5740	8200	8193.74	25.18	-8538	8486	8342	8246	8102	8006	8295	8055	706	2460	5000	5900	10	1	14116015	1158	6.48	0.68	12	0.65	1266.00	12051.00	11160	20240806	-26.52	6080	20240712	34.87	8460	-3.07	20250114	7710	6.36	20250102	11160	-26.52	20240806	6080	34.87	20240712	4.69	N	005870	5000	705 억	3554868	N	N	0	N	N
55	20250116	110212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8180	-20	5	-0.24	695168270	84825	57.11	8290	8340	8120	10660	5740	8200	8195.32	25.18	-9010	8486	8342	8246	8102	8006	8295	8055	706	2460	5000	5900	10	1	14116015	1155	6.46	0.68	12	0.60	1266.00	12051.00	11160	20240806	-26.70	6080	20240712	34.54	8460	-3.31	20250114	7710	6.10	20250102	11160	-26.70	20240806	6080	34.54	20240712	4.69	N	005870	5000	705 억	3554868	N	N	0	N	N
56	20250116	100212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8160	-40	5	-0.49	489893490	59640	40.16	8290	8340	8120	10660	5740	8200	8214.18	25.18	-12308	8486	8342	8246	8102	8006	8295	8055	706	2460	5000	5900	10	1	14116015	1152	6.45	0.68	12	0.42	1266.00	12051.00	11160	20240806	-26.88	6080	20240712	34.21	8460	-3.55	20250114	7710	5.84	20250102	11160	-26.88	20240806	6080	34.21	20240712	4.69	N	005870	5000	705 억	3554868	N	N	0	N	N
57	20250116	090212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8310	110	2	1.34	69227230	8342	5.62	8290	8340	8290	10660	5740	8200	8298.64	25.18	-4757	8486	8342	8246	8102	8006	8295	8055	706	2460	5000	5900	10	1	14116015	1173	6.56	0.69	12	0.06	1266.00	12051.00	11160	20240806	-25.54	6080	20240712	36.68	8460	-1.77	20250114	7710	7.78	20250102	11160	-25.54	20240806	6080	36.68	20240712	4.69	N	005870	5000	705 억	3554868	N	N	0	N	N
58	20250115	160212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8200	-120	5	-1.44	1225927380	148417	33.08	8390	8390	8150	10810	5830	8320	8259.95	25.22	-5912	8726	8522	8256	8052	7786	8625	8155	706	2490	5000	5990	10	1	14116015	1158	6.48	0.68	12	1.05	1266.00	12051.00	11160	20240806	-26.52	6080	20240712	34.87	8460	-3.07	20250114	7710	6.36	20250102	11160	-26.52	20240806	6080	34.87	20240712	4.97	N	005870	5000	705 억	3560238	N	N	2	N	N
59	20250115	150213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8160	-160	5	-1.92	1126049870	136219	30.36	8390	8390	8150	10810	5830	8320	8266.13	25.22	-6260	8726	8522	8256	8052	7786	8625	8155	706	2490	5000	5990	10	1	14116015	1152	6.45	0.68	12	0.96	1266.00	12051.00	11160	20240806	-26.88	6080	20240712	34.21	8460	-3.55	20250114	7710	5.84	20250102	11160	-26.88	20240806	6080	34.21	20240712	4.97	N	005870	5000	705 억	3560238	N	N	2	N	N
60	20250115	140213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8250	-70	5	-0.84	804778790	97104	21.64	8390	8390	8210	10810	5830	8320	8287.51	25.22	1229	8726	8522	8256	8052	7786	8625	8155	706	2490	5000	5990	10	1	14116015	1165	6.52	0.68	12	0.69	1266.00	12051.00	11160	20240806	-26.08	6080	20240712	35.69	8460	-2.48	20250114	7710	7.00	20250102	11160	-26.08	20240806	6080	35.69	20240712	4.97	N	005870	5000	705 억	3560238	N	N	2	N	N
61	20250115	130212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8280	-40	5	-0.48	734375990	88578	19.74	8390	8390	8210	10810	5830	8320	8290.44	25.22	-142	8726	8522	8256	8052	7786	8625	8155	706	2490	5000	5990	10	1	14116015	1169	6.54	0.69	12	0.63	1266.00	12051.00	11160	20240806	-25.81	6080	20240712	36.18	8460	-2.13	20250114	7710	7.39	20250102	11160	-25.81	20240806	6080	36.18	20240712	4.97	N	005870	5000	705 억	3560238	N	N	2	N	N
62	20250115	120213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8300	-20	5	-0.24	618689920	74565	16.62	8390	8390	8210	10810	5830	8320	8297.06	25.22	-1163	8726	8522	8256	8052	7786	8625	8155	706	2490	5000	5990	10	1	14116015	1172	6.56	0.69	12	0.53	1266.00	12051.00	11160	20240806	-25.63	6080	20240712	36.51	8460	-1.89	20250114	7710	7.65	20250102	11160	-25.63	20240806	6080	36.51	20240712	4.97	N	005870	5000	705 억	3560238	N	N	2	N	N
63	20250115	110212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8270	-50	5	-0.60	486826640	58623	13.07	8390	8390	8210	10810	5830	8320	8304.13	25.22	-4344	8726	8522	8256	8052	7786	8625	8155	706	2490	5000	5990	10	1	14116015	1167	6.53	0.69	12	0.42	1266.00	12051.00	11160	20240806	-25.90	6080	20240712	36.02	8460	-2.25	20250114	7710	7.26	20250102	11160	-25.90	20240806	6080	36.02	20240712	4.97	N	005870	5000	705 억	3560238	N	N	2	N	N
64	20250115	100211	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8330	10	2	0.12	311832100	37592	8.38	8390	8390	8210	10810	5830	8320	8294.59	25.22	-5916	8726	8522	8256	8052	7786	8625	8155	706	2490	5000	5990	10	1	14116015	1176	6.58	0.69	12	0.27	1266.00	12051.00	11160	20240806	-25.36	6080	20240712	37.01	8460	-1.54	20250114	7710	8.04	20250102	11160	-25.36	20240806	6080	37.01	20240712	4.97	N	005870	5000	705 억	3560238	N	N	2	N	N
65	20250115	090212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8330	10	2	0.12	42926600	5158	1.15	8390	8390	8220	10810	5830	8320	8322.80	25.22	-1973	8726	8522	8256	8052	7786	8625	8155	706	2490	5000	5990	10	1	14116015	1176	6.58	0.69	12	0.04	1266.00	12051.00	11160	20240806	-25.36	6080	20240712	37.01	8460	-1.54	20250114	7710	8.04	20250102	11160	-25.36	20240806	6080	37.01	20240712	4.97	N	005870	5000	705 억	3560238	N	N	2	N	N
66	20250114	160210	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8320	360	2	4.52	3713647650	447540	249.50	8030	8460	7990	10340	5580	7960	8297.91	24.82	51231	8246	8102	8026	7882	7806	8065	7845	706	2380	5000	5730	10	1	14116015	1174	6.57	0.69	12	3.17	1266.00	12051.00	11160	20240806	-25.45	6080	20240712	36.84	8460	-1.65	20250114	7710	7.91	20250102	11160	-25.45	20240806	6080	36.84	20240712	4.97	N	005870	5000	705 억	3504089	N	N	2	N	N
67	20250114	150211	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8300	340	2	4.27	3592972750	433005	241.39	8030	8460	7990	10340	5580	7960	8297.76	24.82	46751	8246	8102	8026	7882	7806	8065	7845	706	2380	5000	5730	10	1	14116015	1172	6.56	0.69	12	3.07	1266.00	12051.00	11160	20240806	-25.63	6080	20240712	36.51	8460	-1.89	20250114	7710	7.65	20250102	11160	-25.63	20240806	6080	36.51	20240712	4.97	N	005870	5000	705 억	3504089	N	N	9	N	N
68	20250114	140211	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8290	330	2	4.15	3378801420	407191	227.00	8030	8460	7990	10340	5580	7960	8297.83	24.82	43808	8246	8102	8026	7882	7806	8065	7845	706	2380	5000	5730	10	1	14116015	1170	6.55	0.69	12	2.88	1266.00	12051.00	11160	20240806	-25.72	6080	20240712	36.35	8460	-2.01	20250114	7710	7.52	20250102	11160	-25.72	20240806	6080	36.35	20240712	4.97	N	005870	5000	705 억	3504089	N	N	9	N	N
69	20250114	130212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8300	340	2	4.27	3201109580	385816	215.09	8030	8460	7990	10340	5580	7960	8296.99	24.82	47121	8246	8102	8026	7882	7806	8065	7845	706	2380	5000	5730	10	1	14116015	1172	6.56	0.69	12	2.73	1266.00	12051.00	11160	20240806	-25.63	6080	20240712	36.51	8460	-1.89	20250114	7710	7.65	20250102	11160	-25.63	20240806	6080	36.51	20240712	4.97	N	005870	5000	705 억	3504089	N	N	9	N	N
70	20250114	120211	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8280	320	2	4.02	3054286620	368062	205.19	8030	8460	7990	10340	5580	7960	8298.29	24.82	48053	8246	8102	8026	7882	7806	8065	7845	706	2380	5000	5730	10	1	14116015	1169	6.54	0.69	12	2.61	1266.00	12051.00	11160	20240806	-25.81	6080	20240712	36.18	8460	-2.13	20250114	7710	7.39	20250102	11160	-25.81	20240806	6080	36.18	20240712	4.97	N	005870	5000	705 억	3504089	N	N	9	N	N
71	20250114	110212	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8370	410	2	5.15	2683198730	323332	180.25	8030	8460	7990	10340	5580	7960	8298.59	24.82	40153	8246	8102	8026	7882	7806	8065	7845	706	2380	5000	5730	10	1	14116015	1182	6.61	0.69	12	2.29	1266.00	12051.00	11160	20240806	-25.00	6080	20240712	37.66	8460	-1.06	20250114	7710	8.56	20250102	11160	-25.00	20240806	6080	37.66	20240712	4.97	N	005870	5000	705 억	3504089	N	N	9	N	N
72	20250114	100211	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8270	310	2	3.89	1148983730	140071	78.09	8030	8320	7990	10340	5580	7960	8202.87	24.82	19409	8246	8102	8026	7882	7806	8065	7845	706	2380	5000	5730	10	1	14116015	1167	6.53	0.69	12	0.99	1266.00	12051.00	11160	20240806	-25.90	6080	20240712	36.02	8420	-1.78	20250107	7710	7.26	20250102	11160	-25.90	20240806	6080	36.02	20240712	4.97	N	005870	5000	705 억	3504089	N	N	9	N	N
73	20250114	090211	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8040	80	2	1.01	26541120	3310	1.85	8030	8040	7990	10340	5580	7960	8018.47	24.82	-1101	8246	8102	8026	7882	7806	8065	7845	706	2380	5000	5730	10	1	14116015	1135	6.35	0.67	12	0.02	1266.00	12051.00	11160	20240806	-27.96	6080	20240712	32.24	8420	-4.51	20250107	7710	4.28	20250102	11160	-27.96	20240806	6080	32.24	20240712	4.97	N	005870	5000	705 억	3504089	N	N	9	N	N
74	20250113	160209	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7960	-70	5	-0.87	1430949820	178076	135.66	7980	8170	7950	10430	5630	8030	8035.63	24.71	17533	8176	8102	8026	7952	7876	8065	7915	706	2400	5000	5780	10	1	14116015	1124	6.29	0.66	12	1.26	1266.00	12051.00	11160	20240806	-28.67	6080	20240712	30.92	8420	-5.46	20250107	7710	3.24	20250102	11160	-28.67	20240806	6080	30.92	20240712	5.01	N	005870	5000	705 억	3487728	N	N	9	N	N
75	20250113	150210	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7960	-70	5	-0.87	1238403330	153945	117.27	7980	8170	7950	10430	5630	8030	8044.50	24.71	5084	8176	8102	8026	7952	7876	8065	7915	706	2400	5000	5780	10	1	14116015	1124	6.29	0.66	12	1.09	1266.00	12051.00	11160	20240806	-28.67	6080	20240712	30.92	8420	-5.46	20250107	7710	3.24	20250102	11160	-28.67	20240806	6080	30.92	20240712	5.01	N	005870	5000	705 억	3487728	N	N	11	N	N
76	20250113	140208	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8030	0	3	0.00	1038495590	128918	98.21	7980	8170	7980	10430	5630	8030	8055.58	24.71	1862	8176	8102	8026	7952	7876	8065	7915	706	2400	5000	5780	10	1	14116015	1134	6.34	0.67	12	0.91	1266.00	12051.00	11160	20240806	-28.05	6080	20240712	32.07	8420	-4.63	20250107	7710	4.15	20250102	11160	-28.05	20240806	6080	32.07	20240712	5.01	N	005870	5000	705 억	3487728	N	N	11	N	N
77	20250113	130208	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8000	-30	5	-0.37	968004640	120110	91.50	7980	8170	7980	10430	5630	8030	8059.45	24.71	3098	8176	8102	8026	7952	7876	8065	7915	706	2400	5000	5780	10	1	14116015	1129	6.32	0.66	12	0.85	1266.00	12051.00	11160	20240806	-28.32	6080	20240712	31.58	8420	-4.99	20250107	7710	3.76	20250102	11160	-28.32	20240806	6080	31.58	20240712	5.01	N	005870	5000	705 억	3487728	N	N	11	N	N
78	20250113	120208	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8050	20	2	0.25	800298690	99161	75.54	7980	8170	7980	10430	5630	8030	8070.93	24.71	3480	8176	8102	8026	7952	7876	8065	7915	706	2400	5000	5780	10	1	14116015	1136	6.36	0.67	12	0.70	1266.00	12051.00	11160	20240806	-27.87	6080	20240712	32.40	8420	-4.39	20250107	7710	4.41	20250102	11160	-27.87	20240806	6080	32.40	20240712	5.01	N	005870	5000	705 억	3487728	N	N	11	N	N
79	20250113	110208	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8060	30	2	0.37	741288880	91833	69.96	7980	8170	7980	10430	5630	8030	8072.39	24.71	4133	8176	8102	8026	7952	7876	8065	7915	706	2400	5000	5780	10	1	14116015	1138	6.37	0.67	12	0.65	1266.00	12051.00	11160	20240806	-27.78	6080	20240712	32.57	8420	-4.28	20250107	7710	4.54	20250102	11160	-27.78	20240806	6080	32.57	20240712	5.01	N	005870	5000	705 억	3487728	N	N	11	N	N
80	20250113	100208	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8030	0	3	0.00	510505360	63153	48.11	7980	8170	7980	10430	5630	8030	8084.09	24.71	12240	8176	8102	8026	7952	7876	8065	7915	706	2400	5000	5780	10	1	14116015	1134	6.34	0.67	12	0.45	1266.00	12051.00	11160	20240806	-28.05	6080	20240712	32.07	8420	-4.63	20250107	7710	4.15	20250102	11160	-28.05	20240806	6080	32.07	20240712	5.01	N	005870	5000	705 억	3487728	N	N	11	N	N
81	20250113	090209	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8030	0	3	0.00	38114790	4766	3.63	7980	8030	7980	10430	5630	8030	7993.00	24.71	1465	8176	8102	8026	7952	7876	8065	7915	706	2400	5000	5780	10	1	14116015	1134	6.34	0.67	12	0.03	1266.00	12051.00	11160	20240806	-28.05	6080	20240712	32.07	8420	-4.63	20250107	7710	4.15	20250102	11160	-28.05	20240806	6080	32.07	20240712	5.01	N	005870	5000	705 억	3487728	N	N	11	N	N
82	20250110	160207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8030	-70	5	-0.86	1046563980	130765	72.64	8080	8100	7950	10530	5670	8100	8002.92	24.66	7490	8300	8200	8030	7930	7760	8250	7980	706	2430	5000	5830	10	1	14116015	1134	6.34	0.67	12	0.93	1266.00	12051.00	11160	20240806	-28.05	6080	20240712	32.07	8420	-4.63	20250107	7710	4.15	20250102	11160	-28.05	20240806	6080	32.07	20240712	4.89	N	005870	5000	705 억	3481045	N	N	11	N	N
83	20250110	150207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8000	-100	5	-1.23	948570070	118532	65.84	8080	8100	7950	10530	5670	8100	8002.16	24.66	-884	8300	8200	8030	7930	7760	8250	7980	706	2430	5000	5830	10	1	14116015	1129	6.32	0.66	12	0.84	1266.00	12051.00	11160	20240806	-28.32	6080	20240712	31.58	8420	-4.99	20250107	7710	3.76	20250102	11160	-28.32	20240806	6080	31.58	20240712	4.89	N	005870	5000	705 억	3481045	N	N	0	N	N
84	20250110	140207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8060	-40	5	-0.49	712982880	89109	49.50	8080	8100	7950	10530	5670	8100	8000.58	24.66	-12658	8300	8200	8030	7930	7760	8250	7980	706	2430	5000	5830	10	1	14116015	1138	6.37	0.67	12	0.63	1266.00	12051.00	11160	20240806	-27.78	6080	20240712	32.57	8420	-4.28	20250107	7710	4.54	20250102	11160	-27.78	20240806	6080	32.57	20240712	4.89	N	005870	5000	705 억	3481045	N	N	0	N	N
85	20250110	130208	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7970	-130	5	-1.60	546289220	68359	37.97	8080	8100	7950	10530	5670	8100	7990.52	24.66	-20083	8300	8200	8030	7930	7760	8250	7980	706	2430	5000	5830	10	1	14116015	1125	6.30	0.66	12	0.48	1266.00	12051.00	11160	20240806	-28.58	6080	20240712	31.09	8420	-5.34	20250107	7710	3.37	20250102	11160	-28.58	20240806	6080	31.09	20240712	4.89	N	005870	5000	705 억	3481045	N	N	0	N	N
86	20250110	120207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8000	-100	5	-1.23	488038010	61065	33.92	8080	8100	7950	10530	5670	8100	7991.04	24.66	-20067	8300	8200	8030	7930	7760	8250	7980	706	2430	5000	5830	10	1	14116015	1129	6.32	0.66	12	0.43	1266.00	12051.00	11160	20240806	-28.32	6080	20240712	31.58	8420	-4.99	20250107	7710	3.76	20250102	11160	-28.32	20240806	6080	31.58	20240712	4.89	N	005870	5000	705 억	3481045	N	N	0	N	N
87	20250110	110206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7970	-130	5	-1.60	434039410	54290	30.16	8080	8100	7950	10530	5670	8100	7993.66	24.66	-20843	8300	8200	8030	7930	7760	8250	7980	706	2430	5000	5830	10	1	14116015	1125	6.30	0.66	12	0.38	1266.00	12051.00	11160	20240806	-28.58	6080	20240712	31.09	8420	-5.34	20250107	7710	3.37	20250102	11160	-28.58	20240806	6080	31.09	20240712	4.89	N	005870	5000	705 억	3481045	N	N	0	N	N
88	20250110	100208	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8010	-90	5	-1.11	320308530	40032	22.24	8080	8100	7960	10530	5670	8100	7999.81	24.66	-13791	8300	8200	8030	7930	7760	8250	7980	706	2430	5000	5830	10	1	14116015	1131	6.33	0.66	12	0.28	1266.00	12051.00	11160	20240806	-28.23	6080	20240712	31.74	8420	-4.87	20250107	7710	3.89	20250102	11160	-28.23	20240806	6080	31.74	20240712	4.89	N	005870	5000	705 억	3481045	N	N	0	N	N
89	20250110	090208	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8030	-70	5	-0.86	25660350	3180	1.77	8080	8100	8030	10530	5670	8100	8062.17	24.66	447	8300	8200	8030	7930	7760	8250	7980	706	2430	5000	5830	10	1	14116015	1134	6.34	0.67	12	0.02	1266.00	12051.00	11160	20240806	-28.05	6080	20240712	32.07	8420	-4.63	20250107	7710	4.15	20250102	11160	-28.05	20240806	6080	32.07	20240712	4.89	N	005870	5000	705 억	3481045	N	N	0	N	N
90	20250109	160207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8100	30	2	0.37	1435236250	179025	83.43	8030	8130	7860	10490	5650	8070	8016.74	24.30	47851	8330	8200	8090	7960	7850	8145	7905	706	2420	5000	5810	10	1	14116015	1143	6.40	0.67	12	1.27	1266.00	12051.00	11160	20240806	-27.42	6080	20240712	33.22	8420	-3.80	20250107	7710	5.06	20250102	11160	-27.42	20240806	6080	33.22	20240712	5.20	N	005870	5000	705 억	3429887	N	N	8	N	N
91	20250109	150207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8100	30	2	0.37	1327063100	165658	77.20	8030	8130	7860	10490	5650	8070	8010.86	24.30	41586	8330	8200	8090	7960	7850	8145	7905	706	2420	5000	5810	10	1	14116015	1143	6.40	0.67	12	1.17	1266.00	12051.00	11160	20240806	-27.42	6080	20240712	33.22	8420	-3.80	20250107	7710	5.06	20250102	11160	-27.42	20240806	6080	33.22	20240712	5.20	N	005870	5000	705 억	3429887	N	N	8	N	N
92	20250109	140207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8080	10	2	0.12	1142216240	142837	66.56	8030	8120	7860	10490	5650	8070	7996.64	24.30	29729	8330	8200	8090	7960	7850	8145	7905	706	2420	5000	5810	10	1	14116015	1141	6.38	0.67	12	1.01	1266.00	12051.00	11160	20240806	-27.60	6080	20240712	32.89	8420	-4.04	20250107	7710	4.80	20250102	11160	-27.60	20240806	6080	32.89	20240712	5.20	N	005870	5000	705 억	3429887	N	N	8	N	N
93	20250109	130207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8090	20	2	0.25	1007125930	126147	58.79	8030	8110	7860	10490	5650	8070	7983.75	24.30	22204	8330	8200	8090	7960	7850	8145	7905	706	2420	5000	5810	10	1	14116015	1142	6.39	0.67	12	0.89	1266.00	12051.00	11160	20240806	-27.51	6080	20240712	33.06	8420	-3.92	20250107	7710	4.93	20250102	11160	-27.51	20240806	6080	33.06	20240712	5.20	N	005870	5000	705 억	3429887	N	N	8	N	N
94	20250109	120207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8000	-70	5	-0.87	880795160	110425	51.46	8030	8110	7860	10490	5650	8070	7976.41	24.30	11898	8330	8200	8090	7960	7850	8145	7905	706	2420	5000	5810	10	1	14116015	1129	6.32	0.66	12	0.78	1266.00	12051.00	11160	20240806	-28.32	6080	20240712	31.58	8420	-4.99	20250107	7710	3.76	20250102	11160	-28.32	20240806	6080	31.58	20240712	5.20	N	005870	5000	705 억	3429887	N	N	8	N	N
95	20250109	110207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7970	-100	5	-1.24	708685130	88909	41.43	8030	8110	7860	10490	5650	8070	7970.90	24.30	15157	8330	8200	8090	7960	7850	8145	7905	706	2420	5000	5810	10	1	14116015	1125	6.30	0.66	12	0.63	1266.00	12051.00	11160	20240806	-28.58	6080	20240712	31.09	8420	-5.34	20250107	7710	3.37	20250102	11160	-28.58	20240806	6080	31.09	20240712	5.20	N	005870	5000	705 억	3429887	N	N	8	N	N
96	20250109	100206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8000	-70	5	-0.87	564275560	70863	33.02	8030	8110	7860	10490	5650	8070	7962.91	24.30	14012	8330	8200	8090	7960	7850	8145	7905	706	2420	5000	5810	10	1	14116015	1129	6.32	0.66	12	0.50	1266.00	12051.00	11160	20240806	-28.32	6080	20240712	31.58	8420	-4.99	20250107	7710	3.76	20250102	11160	-28.32	20240806	6080	31.58	20240712	5.20	N	005870	5000	705 억	3429887	N	N	8	N	N
97	20250109	090207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8110	40	2	0.50	44954080	5600	2.61	8030	8110	7980	10490	5650	8070	8027.51	24.30	-3582	8330	8200	8090	7960	7850	8145	7905	706	2420	5000	5810	10	1	14116015	1145	6.41	0.67	12	0.04	1266.00	12051.00	11160	20240806	-27.33	6080	20240712	33.39	8420	-3.68	20250107	7710	5.19	20250102	11160	-27.33	20240806	6080	33.39	20240712	5.20	N	005870	5000	705 억	3429887	N	N	8	N	N
98	20250108	160205	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8070	-150	5	-1.82	1702147490	210993	50.62	8220	8220	7980	10680	5760	8220	8067.17	24.61	-41238	8633	8426	8213	8006	7793	8530	8110	706	2460	5000	5910	10	1	14116015	1139	6.37	0.67	12	1.49	1266.00	12051.00	11160	20240806	-27.69	6050	20231228	33.39	8420	-4.16	20250107	7710	4.67	20250102	11160	-27.69	20240806	6080	32.73	20240712	5.39	N	005870	5000	705 억	3474576	N	N	8	N	N
99	20250108	150206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8090	-130	5	-1.58	1605740160	199050	47.75	8220	8220	7980	10680	5760	8220	8066.87	24.61	-39974	8633	8426	8213	8006	7793	8530	8110	706	2460	5000	5910	10	1	14116015	1142	6.39	0.67	12	1.41	1266.00	12051.00	11160	20240806	-27.51	6050	20231228	33.72	8420	-3.92	20250107	7710	4.93	20250102	11160	-27.51	20240806	6080	33.06	20240712	5.39	N	005870	5000	705 억	3474576	N	N	4	N	N
100	20250108	140207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8050	-170	5	-2.07	1392990890	172789	41.45	8220	8220	7980	10680	5760	8220	8061.62	24.61	-40568	8633	8426	8213	8006	7793	8530	8110	706	2460	5000	5910	10	1	14116015	1136	6.36	0.67	12	1.22	1266.00	12051.00	11160	20240806	-27.87	6050	20231228	33.06	8420	-4.39	20250107	7710	4.41	20250102	11160	-27.87	20240806	6080	32.40	20240712	5.39	N	005870	5000	705 억	3474576	N	N	4	N	N
101	20250108	130208	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8060	-160	5	-1.95	1307365960	162166	38.90	8220	8220	7980	10680	5760	8220	8061.71	24.61	-46522	8633	8426	8213	8006	7793	8530	8110	706	2460	5000	5910	10	1	14116015	1138	6.37	0.67	12	1.15	1266.00	12051.00	11160	20240806	-27.78	6050	20231228	33.22	8420	-4.28	20250107	7710	4.54	20250102	11160	-27.78	20240806	6080	32.57	20240712	5.39	N	005870	5000	705 억	3474576	N	N	4	N	N
102	20250108	120206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8050	-170	5	-2.07	990464140	122680	29.43	8220	8220	8020	10680	5760	8220	8073.32	24.61	-32046	8633	8426	8213	8006	7793	8530	8110	706	2460	5000	5910	10	1	14116015	1136	6.36	0.67	12	0.87	1266.00	12051.00	11160	20240806	-27.87	6050	20231228	33.06	8420	-4.39	20250107	7710	4.41	20250102	11160	-27.87	20240806	6080	32.40	20240712	5.39	N	005870	5000	705 억	3474576	N	N	4	N	N
103	20250108	110206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8080	-140	5	-1.70	860188700	106494	25.55	8220	8220	8020	10680	5760	8220	8077.08	24.61	-32345	8633	8426	8213	8006	7793	8530	8110	706	2460	5000	5910	10	1	14116015	1141	6.38	0.67	12	0.75	1266.00	12051.00	11160	20240806	-27.60	6050	20231228	33.55	8420	-4.04	20250107	7710	4.80	20250102	11160	-27.60	20240806	6080	32.89	20240712	5.39	N	005870	5000	705 억	3474576	N	N	4	N	N
104	20250108	100206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8080	-140	5	-1.70	607904180	75162	18.03	8220	8220	8020	10680	5760	8220	8087.57	24.61	-31667	8633	8426	8213	8006	7793	8530	8110	706	2460	5000	5910	10	1	14116015	1141	6.38	0.67	12	0.53	1266.00	12051.00	11160	20240806	-27.60	6050	20231228	33.55	8420	-4.04	20250107	7710	4.80	20250102	11160	-27.60	20240806	6080	32.89	20240712	5.39	N	005870	5000	705 억	3474576	N	N	4	N	N
105	20250108	090208	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8150	-70	5	-0.85	118276990	14519	3.48	8220	8220	8070	10680	5760	8220	8145.34	24.61	-6339	8633	8426	8213	8006	7793	8530	8110	706	2460	5000	5910	10	1	14116015	1150	6.44	0.68	12	0.10	1266.00	12051.00	11160	20240806	-26.97	6050	20231228	34.71	8420	-3.21	20250107	7710	5.71	20250102	11160	-26.97	20240806	6080	34.05	20240712	5.39	N	005870	5000	705 억	3474576	N	N	4	N	N
106	20250107	160205	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8220	160	2	1.99	3406032360	413026	115.80	8000	8420	8000	10470	5650	8060	8246.53	24.12	62728	8486	8272	8156	7942	7826	8215	7885	706	2410	5000	5800	10	1	14116015	1160	6.49	0.68	12	2.93	1266.00	12051.00	11160	20240806	-26.34	5790	20231227	41.97	8420	-2.38	20250107	7710	6.61	20250102	11160	-26.34	20240806	6080	35.20	20240712	5.51	N	005870	5000	705 억	3405189	N	N	4	N	N
107	20250107	150206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8210	150	2	1.86	3274104900	396942	111.29	8000	8420	8000	10470	5650	8060	8248.32	24.12	59290	8486	8272	8156	7942	7826	8215	7885	706	2410	5000	5800	10	1	14116015	1159	6.48	0.68	12	2.81	1266.00	12051.00	11160	20240806	-26.43	5790	20231227	41.80	8420	-2.49	20250107	7710	6.49	20250102	11160	-26.43	20240806	6080	35.03	20240712	5.51	N	005870	5000	705 억	3405189	N	N	0	N	N
108	20250107	140204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8310	250	2	3.10	2904288240	352058	98.71	8000	8420	8000	10470	5650	8060	8249.46	24.12	59464	8486	8272	8156	7942	7826	8215	7885	706	2410	5000	5800	10	1	14116015	1173	6.56	0.69	12	2.49	1266.00	12051.00	11160	20240806	-25.54	5790	20231227	43.52	8420	-1.31	20250107	7710	7.78	20250102	11160	-25.54	20240806	6080	36.68	20240712	5.51	N	005870	5000	705 억	3405189	N	N	0	N	N
109	20250107	130205	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8310	250	2	3.10	2519523050	305726	85.72	8000	8420	8000	10470	5650	8060	8241.11	24.12	63670	8486	8272	8156	7942	7826	8215	7885	706	2410	5000	5800	10	1	14116015	1173	6.56	0.69	12	2.17	1266.00	12051.00	11160	20240806	-25.54	5790	20231227	43.52	8420	-1.31	20250107	7710	7.78	20250102	11160	-25.54	20240806	6080	36.68	20240712	5.51	N	005870	5000	705 억	3405189	N	N	0	N	N
110	20250107	120206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8230	170	2	2.11	2186932320	265676	74.49	8000	8420	8000	10470	5650	8060	8231.58	24.12	67485	8486	8272	8156	7942	7826	8215	7885	706	2410	5000	5800	10	1	14116015	1162	6.50	0.68	12	1.88	1266.00	12051.00	11160	20240806	-26.25	5790	20231227	42.14	8420	-2.26	20250107	7710	6.74	20250102	11160	-26.25	20240806	6080	35.36	20240712	5.51	N	005870	5000	705 억	3405189	N	N	0	N	N
111	20250107	110204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8220	160	2	1.99	2031722590	246839	69.21	8000	8420	8000	10470	5650	8060	8230.96	24.12	67919	8486	8272	8156	7942	7826	8215	7885	706	2410	5000	5800	10	1	14116015	1160	6.49	0.68	12	1.75	1266.00	12051.00	11160	20240806	-26.34	5790	20231227	41.97	8420	-2.38	20250107	7710	6.61	20250102	11160	-26.34	20240806	6080	35.20	20240712	5.51	N	005870	5000	705 억	3405189	N	N	0	N	N
112	20250107	100207	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8280	220	2	2.73	1046742160	128316	35.98	8000	8290	8000	10470	5650	8060	8157.53	24.12	31139	8486	8272	8156	7942	7826	8215	7885	706	2410	5000	5800	10	1	14116015	1169	6.54	0.69	12	0.91	1266.00	12051.00	11160	20240806	-25.81	5790	20231227	43.01	8370	-1.08	20250106	7710	7.39	20250102	11160	-25.81	20240806	6080	36.18	20240712	5.51	N	005870	5000	705 억	3405189	N	N	0	N	N
113	20250107	090206	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8090	30	2	0.37	86353020	10787	3.02	8000	8100	8000	10470	5650	8060	8005.29	24.12	-608	8486	8272	8156	7942	7826	8215	7885	706	2410	5000	5800	10	1	14116015	1142	6.39	0.67	12	0.08	1266.00	12051.00	11160	20240806	-27.51	5790	20231227	39.72	8370	-3.35	20250106	7710	4.93	20250102	11160	-27.51	20240806	6080	33.06	20240712	5.51	N	005870	5000	705 억	3405189	N	N	0	N	N
114	20250106	160204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8060	10	2	0.12	2869102430	353504	143.29	8230	8370	8040	10460	5640	8050	8116.19	24.23	-14140	8216	8132	7986	7902	7756	8175	7945	706	2410	5000	5790	10	1	14116015	1138	6.37	0.67	12	2.50	1266.00	12051.00	11160	20240806	-27.78	5790	20231227	39.21	8370	-3.70	20250106	7710	4.54	20250102	11160	-27.78	20240806	6080	32.57	20240712	5.46	N	005870	5000	705 억	3420048	N	N	0	N	N
115	20250106	150204	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8050	0	3	0.00	2660533900	327617	132.79	8230	8370	8050	10460	5640	8050	8120.87	24.23	-21848	8216	8132	7986	7902	7756	8175	7945	706	2410	5000	5790	10	1	14116015	1136	6.36	0.67	12	2.32	1266.00	12051.00	11160	20240806	-27.87	5790	20231227	39.03	8370	-3.82	20250106	7710	4.41	20250102	11160	-27.87	20240806	6080	32.40	20240712	5.46	N	005870	5000	705 억	3420048	N	N	0	N	N
116	20250106	140203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8060	10	2	0.12	2355535680	289787	117.46	8230	8370	8050	10460	5640	8050	8128.51	24.23	-17118	8216	8132	7986	7902	7756	8175	7945	706	2410	5000	5790	10	1	14116015	1138	6.37	0.67	12	2.05	1266.00	12051.00	11160	20240806	-27.78	5790	20231227	39.21	8370	-3.70	20250106	7710	4.54	20250102	11160	-27.78	20240806	6080	32.57	20240712	5.46	N	005870	5000	705 억	3420048	N	N	0	N	N
117	20250106	130203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8140	90	2	1.12	2037425580	250468	101.52	8230	8370	8050	10460	5640	8050	8134.47	24.23	-16483	8216	8132	7986	7902	7756	8175	7945	706	2410	5000	5790	10	1	14116015	1149	6.43	0.68	12	1.77	1266.00	12051.00	11160	20240806	-27.06	5790	20231227	40.59	8370	-2.75	20250106	7710	5.58	20250102	11160	-27.06	20240806	6080	33.88	20240712	5.46	N	005870	5000	705 억	3420048	N	N	0	N	N
118	20250106	120203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8170	120	2	1.49	1828598410	224855	91.14	8230	8370	8050	10460	5640	8050	8132.34	24.23	-16744	8216	8132	7986	7902	7756	8175	7945	706	2410	5000	5790	10	1	14116015	1153	6.45	0.68	12	1.59	1266.00	12051.00	11160	20240806	-26.79	5790	20231227	41.11	8370	-2.39	20250106	7710	5.97	20250102	11160	-26.79	20240806	6080	34.38	20240712	5.46	N	005870	5000	705 억	3420048	N	N	0	N	N
119	20250106	110203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8110	60	2	0.75	1655558460	203596	82.52	8230	8370	8050	10460	5640	8050	8131.59	24.23	-22979	8216	8132	7986	7902	7756	8175	7945	706	2410	5000	5790	10	1	14116015	1145	6.41	0.67	12	1.44	1266.00	12051.00	11160	20240806	-27.33	5790	20231227	40.07	8370	-3.11	20250106	7710	5.19	20250102	11160	-27.33	20240806	6080	33.39	20240712	5.46	N	005870	5000	705 억	3420048	N	N	0	N	N
120	20250106	100202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8160	110	2	1.37	1106128090	135704	55.01	8230	8370	8050	10460	5640	8050	8151.04	24.23	-30118	8216	8132	7986	7902	7756	8175	7945	706	2410	5000	5790	10	1	14116015	1152	6.45	0.68	12	0.96	1266.00	12051.00	11160	20240806	-26.88	5790	20231227	40.93	8370	-2.51	20250106	7710	5.84	20250102	11160	-26.88	20240806	6080	34.21	20240712	5.46	N	005870	5000	705 억	3420048	N	N	0	N	N
121	20250106	090201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8150	100	2	1.24	363303400	44158	17.90	8230	8370	8140	10460	5640	8050	8227.35	24.23	-15578	8216	8132	7986	7902	7756	8175	7945	706	2410	5000	5790	10	1	14116015	1150	6.44	0.68	12	0.31	1266.00	12051.00	11160	20240806	-26.97	5790	20231227	40.76	8370	-2.63	20250106	7710	5.71	20250102	11160	-26.97	20240806	6080	34.05	20240712	5.46	N	005870	5000	705 억	3420048	N	N	0	N	N
122	20250103	160203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8050	200	2	2.55	1910027730	239198	123.53	7930	8070	7840	10200	5500	7850	7985.11	24.01	33310	8156	8002	7856	7702	7556	8080	7780	706	2350	5000	5650	10	1	14116015	1136	6.36	0.67	12	1.69	1266.00	12051.00	11160	20240806	-27.87	5790	20231227	39.03	8070	-0.25	20250103	7710	4.41	20250102	11160	-27.87	20240806	6080	32.40	20240712	5.46	N	005870	5000	705 억	3389620	N	N	0	N	N
123	20250103	150202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8010	160	2	2.04	1774035960	222262	114.78	7930	8070	7840	10200	5500	7850	7981.73	24.01	32191	8156	8002	7856	7702	7556	8080	7780	706	2350	5000	5650	10	1	14116015	1131	6.33	0.66	12	1.57	1266.00	12051.00	11160	20240806	-28.23	5790	20231227	38.34	8070	-0.74	20250103	7710	3.89	20250102	11160	-28.23	20240806	6080	31.74	20240712	5.46	N	005870	5000	705 억	3389620	N	N	0	N	N
124	20250103	140202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8000	150	2	1.91	1608298390	201546	104.08	7930	8070	7840	10200	5500	7850	7979.81	24.01	22902	8156	8002	7856	7702	7556	8080	7780	706	2350	5000	5650	10	1	14116015	1129	6.32	0.66	12	1.43	1266.00	12051.00	11160	20240806	-28.32	5790	20231227	38.17	8070	-0.87	20250103	7710	3.76	20250102	11160	-28.32	20240806	6080	31.58	20240712	5.46	N	005870	5000	705 억	3389620	N	N	0	N	N
125	20250103	130202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8030	180	2	2.29	1333457080	167254	86.37	7930	8070	7840	10200	5500	7850	7972.65	24.01	19303	8156	8002	7856	7702	7556	8080	7780	706	2350	5000	5650	10	1	14116015	1134	6.34	0.67	12	1.18	1266.00	12051.00	11160	20240806	-28.05	5790	20231227	38.69	8070	-0.50	20250103	7710	4.15	20250102	11160	-28.05	20240806	6080	32.07	20240712	5.46	N	005870	5000	705 억	3389620	N	N	0	N	N
126	20250103	120203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	8020	170	2	2.17	1116701820	140264	72.44	7930	8070	7840	10200	5500	7850	7961.43	24.01	12820	8156	8002	7856	7702	7556	8080	7780	706	2350	5000	5650	10	1	14116015	1132	6.33	0.67	12	0.99	1266.00	12051.00	11160	20240806	-28.14	5790	20231227	38.51	8070	-0.62	20250103	7710	4.02	20250102	11160	-28.14	20240806	6080	31.91	20240712	5.46	N	005870	5000	705 억	3389620	N	N	0	N	N
127	20250103	110203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7970	120	2	1.53	939756930	118163	61.02	7930	8070	7840	10200	5500	7850	7953.06	24.01	7872	8156	8002	7856	7702	7556	8080	7780	706	2350	5000	5650	10	1	14116015	1125	6.30	0.66	12	0.84	1266.00	12051.00	11160	20240806	-28.58	5790	20231227	37.65	8070	-1.24	20250103	7710	3.37	20250102	11160	-28.58	20240806	6080	31.09	20240712	5.46	N	005870	5000	705 억	3389620	N	N	0	N	N
128	20250103	100202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7970	120	2	1.53	713376650	89703	46.32	7930	8070	7840	10200	5500	7850	7952.65	24.01	-6347	8156	8002	7856	7702	7556	8080	7780	706	2350	5000	5650	10	1	14116015	1125	6.30	0.66	12	0.64	1266.00	12051.00	11160	20240806	-28.58	5790	20231227	37.65	8070	-1.24	20250103	7710	3.37	20250102	11160	-28.58	20240806	6080	31.09	20240712	5.46	N	005870	5000	705 억	3389620	N	N	0	N	N
129	20250103	090202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7920	70	2	0.89	92404940	11649	6.02	7930	7960	7870	10200	5500	7850	7932.44	24.01	-6459	8156	8002	7856	7702	7556	8080	7780	706	2350	5000	5650	10	1	14116015	1118	6.26	0.66	12	0.08	1266.00	12051.00	11160	20240806	-29.03	5790	20231227	36.79	8010	-1.12	20250102	7710	2.72	20250102	11160	-29.03	20240806	6080	30.26	20240712	5.46	N	005870	5000	705 억	3389620	N	N	0	N	N
130	20250102	160202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7850	140	2	1.82	1515042070	192038	120.12	7720	8010	7710	10020	5400	7710	7889.37	23.99	3787	7910	7810	7680	7580	7450	7860	7630	706	2310	5000	5550	10	1	14116015	1108	6.20	0.65	12	1.36	1266.00	12051.00	11160	20240806	-29.66	5790	20231227	35.58	8010	-2.00	20250102	7710	1.82	20250102	11160	-29.66	20240806	6080	29.11	20240712	5.57	N	005870	5000	705 억	3385845	N	N	0	N	N
131	20250102	150203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7850	140	2	1.82	1412338880	178979	111.95	7720	8010	7710	10020	5400	7710	7891.09	23.99	2364	7910	7810	7680	7580	7450	7860	7630	706	2310	5000	5550	10	1	14116015	1108	6.20	0.65	12	1.27	1266.00	12051.00	11160	20240806	-29.66	5790	20231227	35.58	8010	-2.00	20250102	7710	1.82	20250102	11160	-29.66	20240806	6080	29.11	20240712	5.57	N	005870	5000	705 억	3385845	N	N	0	N	N
132	20250102	140200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7860	150	2	1.95	1202831410	152221	95.22	7720	8010	7710	10020	5400	7710	7901.88	23.99	5158	7910	7810	7680	7580	7450	7860	7630	706	2310	5000	5550	10	1	14116015	1110	6.21	0.65	12	1.08	1266.00	12051.00	11160	20240806	-29.57	5790	20231227	35.75	8010	-1.87	20250102	7710	1.95	20250102	11160	-29.57	20240806	6080	29.28	20240712	5.57	N	005870	5000	705 억	3385845	N	N	0	N	N
133	20250102	130202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7850	140	2	1.82	1103279020	139522	87.27	7720	8010	7710	10020	5400	7710	7907.56	23.99	5416	7910	7810	7680	7580	7450	7860	7630	706	2310	5000	5550	10	1	14116015	1108	6.20	0.65	12	0.99	1266.00	12051.00	11160	20240806	-29.66	5790	20231227	35.58	8010	-2.00	20250102	7710	1.82	20250102	11160	-29.66	20240806	6080	29.11	20240712	5.57	N	005870	5000	705 억	3385845	N	N	0	N	N
134	20250102	120202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7850	140	2	1.82	1003714750	126823	79.33	7720	8010	7710	10020	5400	7710	7914.30	23.99	6312	7910	7810	7680	7580	7450	7860	7630	706	2310	5000	5550	10	1	14116015	1108	6.20	0.65	12	0.90	1266.00	12051.00	11160	20240806	-29.66	5790	20231227	35.58	8010	-2.00	20250102	7710	1.82	20250102	11160	-29.66	20240806	6080	29.11	20240712	5.57	N	005870	5000	705 억	3385845	N	N	0	N	N
135	20250102	110155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7940	230	2	2.98	829145700	104638	65.45	7720	8010	7710	10020	5400	7710	7923.94	23.99	11471	7910	7810	7680	7580	7450	7860	7630	706	2310	5000	5550	10	1	14116015	1121	6.27	0.66	12	0.74	1266.00	12051.00	11160	20240806	-28.85	5790	20231227	37.13	8010	-0.87	20250102	7710	2.98	20250102	11160	-28.85	20240806	6080	30.59	20240712	5.57	N	005870	5000	705 억	3385845	N	N	0	N	N
136	20250102	100201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7740	30	2	0.39	41350790	5354	3.35	7720	7750	7710	10020	5400	7710	7723.35	23.99	-657	7910	7810	7680	7580	7450	7860	7630	706	2310	5000	5550	10	1	14116015	1093	6.11	0.64	12	0.04	1266.00	12051.00	11160	20240806	-30.65	5790	20231227	33.68	7750	-0.13	20250102	7710	0.39	20250102	11160	-30.65	20240806	6080	27.30	20240712	5.57	N	005870	5000	705 억	3385845	N	N	0	N	N
137	20250102	090200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	7710	0	3	0.00	0	0	0.00	0	0	0	10020	5400	7710	0.00	23.99	0	7910	7810	7680	7580	7450	7860	7630	706	2310	5000	5550	10	1	14116015	1088	6.09	0.64	12	0.00	1266.00	12051.00	11160	20240806	-30.91	5790	20231227	33.16	0	0.00	0	0	0.00	0	11160	-30.91	20240806	6080	26.81	20240712	5.57	N	005870	5000	705 억	3385845	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History