KissMeData/195870/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

62 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	160943	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26550	550	2	2.12	1675715350	63029	167.26	26200	27000	25700	33800	18200	26000	26586.44	13.12	9825	27100	26550	26200	25650	25300	26375	25475	850	7800	5000	18720	50	1	17000000	4514	5.35	0.88	12	0.37	4966.00	30297.00	57200	20240122	-53.58	20150	20241115	31.76	27500	-3.45	20250113	22750	16.70	20250102	55500	-52.16	20240405	20150	31.76	20241115	1.42	N	195870	5000	850 억	2229741	N	N	184	N	N
3	20250124	150942	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26650	650	2	2.50	1610250050	60568	160.73	26200	27000	25700	33800	18200	26000	26585.82	13.12	10144	27100	26550	26200	25650	25300	26375	25475	850	7800	5000	18720	50	1	17000000	4531	5.37	0.88	12	0.36	4966.00	30297.00	57200	20240122	-53.41	20150	20241115	32.26	27500	-3.09	20250113	22750	17.14	20250102	55500	-51.98	20240405	20150	32.26	20241115	1.42	N	195870	5000	850 억	2229741	N	N	214	N	N
4	20250124	140941	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26450	450	2	1.73	1434160550	53928	143.11	26200	27000	25700	33800	18200	26000	26593.99	13.12	10738	27100	26550	26200	25650	25300	26375	25475	850	7800	5000	18720	50	1	17000000	4497	5.33	0.87	12	0.32	4966.00	30297.00	57200	20240122	-53.76	20150	20241115	31.27	27500	-3.82	20250113	22750	16.26	20250102	55500	-52.34	20240405	20150	31.27	20241115	1.42	N	195870	5000	850 억	2229741	N	N	214	N	N
5	20250124	130942	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26800	800	2	3.08	1231089900	46285	122.82	26200	27000	25700	33800	18200	26000	26598.03	13.12	13102	27100	26550	26200	25650	25300	26375	25475	850	7800	5000	18720	50	1	17000000	4556	5.40	0.88	12	0.27	4966.00	30297.00	57200	20240122	-53.15	20150	20241115	33.00	27500	-2.55	20250113	22750	17.80	20250102	55500	-51.71	20240405	20150	33.00	20241115	1.42	N	195870	5000	850 억	2229741	N	N	214	N	N
6	20250124	120939	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26700	700	2	2.69	813681500	30745	81.59	26200	26850	25700	33800	18200	26000	26465.49	13.12	7776	27100	26550	26200	25650	25300	26375	25475	850	7800	5000	18720	50	1	17000000	4539	5.38	0.88	12	0.18	4966.00	30297.00	57200	20240122	-53.32	20150	20241115	32.51	27500	-2.91	20250113	22750	17.36	20250102	55500	-51.89	20240405	20150	32.51	20241115	1.42	N	195870	5000	850 억	2229741	N	N	214	N	N
7	20250124	110941	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26350	350	2	1.35	626382500	23723	62.95	26200	26850	25700	33800	18200	26000	26404.02	13.12	4630	27100	26550	26200	25650	25300	26375	25475	850	7800	5000	18720	50	1	17000000	4480	5.31	0.87	12	0.14	4966.00	30297.00	57200	20240122	-53.93	20150	20241115	30.77	27500	-4.18	20250113	22750	15.82	20250102	55500	-52.52	20240405	20150	30.77	20241115	1.42	N	195870	5000	850 억	2229741	N	N	214	N	N
8	20250124	100936	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26600	600	2	2.31	546891400	20709	54.95	26200	26850	25700	33800	18200	26000	26408.39	13.12	4798	27100	26550	26200	25650	25300	26375	25475	850	7800	5000	18720	50	1	17000000	4522	5.36	0.88	12	0.12	4966.00	30297.00	57200	20240122	-53.50	20150	20241115	32.01	27500	-3.27	20250113	22750	16.92	20250102	55500	-52.07	20240405	20150	32.01	20241115	1.42	N	195870	5000	850 억	2229741	N	N	214	N	N
9	20250124	090943	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25950	-50	5	-0.19	68450150	2612	6.93	26200	26400	25950	33800	18200	26000	26206.03	13.12	-1056	27100	26550	26200	25650	25300	26375	25475	850	7800	5000	18720	50	1	17000000	4412	5.23	0.86	12	0.02	4966.00	30297.00	57200	20240122	-54.63	20150	20241115	28.78	27500	-5.64	20250113	22750	14.07	20250102	55500	-53.24	20240405	20150	28.78	20241115	1.42	N	195870	5000	850 억	2229741	N	N	214	N	N
10	20250123	160937	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26000	-500	5	-1.89	970204050	37183	67.35	26750	26750	25850	34450	18550	26500	26092.70	13.20	-14355	27600	27050	26450	25900	25300	27075	25925	850	7950	5000	19080	50	1	17000000	4420	5.24	0.86	12	0.22	4966.00	30297.00	57200	20240122	-54.55	20150	20241115	29.03	27500	-5.45	20250113	22750	14.29	20250102	55500	-53.15	20240405	20150	29.03	20241115	1.49	N	195870	5000	850 억	2243760	N	N	214	N	N
11	20250123	150935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25900	-600	5	-2.26	919348450	35223	63.80	26750	26750	25850	34450	18550	26500	26100.71	13.20	-13779	27600	27050	26450	25900	25300	27075	25925	850	7950	5000	19080	50	1	17000000	4403	5.22	0.85	12	0.21	4966.00	30297.00	57200	20240122	-54.72	20150	20241115	28.54	27500	-5.82	20250113	22750	13.85	20250102	55500	-53.33	20240405	20150	28.54	20241115	1.49	N	195870	5000	850 억	2243760	N	N	1503	N	N
12	20250123	140937	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26000	-500	5	-1.89	803186600	30741	55.68	26750	26750	25950	34450	18550	26500	26127.44	13.20	-11659	27600	27050	26450	25900	25300	27075	25925	850	7950	5000	19080	50	1	17000000	4420	5.24	0.86	12	0.18	4966.00	30297.00	57200	20240122	-54.55	20150	20241115	29.03	27500	-5.45	20250113	22750	14.29	20250102	55500	-53.15	20240405	20150	29.03	20241115	1.49	N	195870	5000	850 억	2243760	N	N	1503	N	N
13	20250123	130935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	-400	5	-1.51	697909700	26697	48.36	26750	26750	25950	34450	18550	26500	26141.77	13.20	-9592	27600	27050	26450	25900	25300	27075	25925	850	7950	5000	19080	50	1	17000000	4437	5.26	0.86	12	0.16	4966.00	30297.00	57200	20240122	-54.37	20150	20241115	29.53	27500	-5.09	20250113	22750	14.73	20250102	55500	-52.97	20240405	20150	29.53	20241115	1.49	N	195870	5000	850 억	2243760	N	N	1503	N	N
14	20250123	120935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26150	-350	5	-1.32	663525850	25380	45.97	26750	26750	25950	34450	18550	26500	26143.54	13.20	-9109	27600	27050	26450	25900	25300	27075	25925	850	7950	5000	19080	50	1	17000000	4446	5.27	0.86	12	0.15	4966.00	30297.00	57200	20240122	-54.28	20150	20241115	29.78	27500	-4.91	20250113	22750	14.95	20250102	55500	-52.88	20240405	20150	29.78	20241115	1.49	N	195870	5000	850 억	2243760	N	N	1503	N	N
15	20250123	110927	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	-400	5	-1.51	513019350	19597	35.50	26750	26750	26000	34450	18550	26500	26178.33	13.20	-9107	27600	27050	26450	25900	25300	27075	25925	850	7950	5000	19080	50	1	17000000	4437	5.26	0.86	12	0.12	4966.00	30297.00	57200	20240122	-54.37	20150	20241115	29.53	27500	-5.09	20250113	22750	14.73	20250102	55500	-52.97	20240405	20150	29.53	20241115	1.49	N	195870	5000	850 억	2243760	N	N	1503	N	N
16	20250123	100935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	-400	5	-1.51	385734450	14733	26.69	26750	26750	26000	34450	18550	26500	26181.49	13.20	-6585	27600	27050	26450	25900	25300	27075	25925	850	7950	5000	19080	50	1	17000000	4437	5.26	0.86	12	0.09	4966.00	30297.00	57200	20240122	-54.37	20150	20241115	29.53	27500	-5.09	20250113	22750	14.73	20250102	55500	-52.97	20240405	20150	29.53	20241115	1.49	N	195870	5000	850 억	2243760	N	N	1503	N	N
17	20250123	090936	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	-300	5	-1.13	134220650	5090	9.22	26750	26750	26200	34450	18550	26500	26369.27	13.20	-3384	27600	27050	26450	25900	25300	27075	25925	850	7950	5000	19080	50	1	17000000	4454	5.28	0.86	12	0.03	4966.00	30297.00	57200	20240122	-54.20	20150	20241115	30.02	27500	-4.73	20250113	22750	15.16	20250102	55500	-52.79	20240405	20150	30.02	20241115	1.49	N	195870	5000	850 억	2243760	N	N	1503	N	N
18	20250122	160928	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26500	100	2	0.38	1441817300	54529	74.55	26500	27000	25850	34300	18500	26400	26441.17	13.23	-4198	27633	27016	26533	25916	25433	26775	25675	850	7900	5000	19000	50	1	17000000	4505	5.34	0.87	12	0.32	4966.00	30297.00	57200	20240122	-53.67	20150	20241115	31.51	27500	-3.64	20250113	22750	16.48	20250102	57200	-53.67	20240122	20150	31.51	20241115	1.51	N	195870	5000	850 억	2248766	N	N	1503	N	N
19	20250122	150929	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26800	400	2	1.52	1353992700	51229	70.04	26500	27000	25850	34300	18500	26400	26430.20	13.23	-4888	27633	27016	26533	25916	25433	26775	25675	850	7900	5000	19000	50	1	17000000	4556	5.40	0.88	12	0.30	4966.00	30297.00	57200	20240122	-53.15	20150	20241115	33.00	27500	-2.55	20250113	22750	17.80	20250102	57200	-53.15	20240122	20150	33.00	20241115	1.51	N	195870	5000	850 억	2248766	N	N	399	N	N
20	20250122	140927	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26650	250	2	0.95	1225989300	46431	63.48	26500	27000	25850	34300	18500	26400	26404.54	13.23	-5010	27633	27016	26533	25916	25433	26775	25675	850	7900	5000	19000	50	1	17000000	4531	5.37	0.88	12	0.27	4966.00	30297.00	57200	20240122	-53.41	20150	20241115	32.26	27500	-3.09	20250113	22750	17.14	20250102	57200	-53.41	20240122	20150	32.26	20241115	1.51	N	195870	5000	850 억	2248766	N	N	399	N	N
21	20250122	130930	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26700	300	2	1.14	932456100	35492	48.53	26500	26750	25850	34300	18500	26400	26272.29	13.23	-3795	27633	27016	26533	25916	25433	26775	25675	850	7900	5000	19000	50	1	17000000	4539	5.38	0.88	12	0.21	4966.00	30297.00	57200	20240122	-53.32	20150	20241115	32.51	27500	-2.91	20250113	22750	17.36	20250102	57200	-53.32	20240122	20150	32.51	20241115	1.51	N	195870	5000	850 억	2248766	N	N	399	N	N
22	20250122	120927	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26600	200	2	0.76	803642700	30667	41.93	26500	26700	25850	34300	18500	26400	26205.46	13.23	-4159	27633	27016	26533	25916	25433	26775	25675	850	7900	5000	19000	50	1	17000000	4522	5.36	0.88	12	0.18	4966.00	30297.00	57200	20240122	-53.50	20150	20241115	32.01	27500	-3.27	20250113	22750	16.92	20250102	57200	-53.50	20240122	20150	32.01	20241115	1.51	N	195870	5000	850 억	2248766	N	N	399	N	N
23	20250122	110929	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	-200	5	-0.76	608397200	23296	31.85	26500	26700	25850	34300	18500	26400	26115.95	13.23	-7604	27633	27016	26533	25916	25433	26775	25675	850	7900	5000	19000	50	1	17000000	4454	5.28	0.86	12	0.14	4966.00	30297.00	57200	20240122	-54.20	20150	20241115	30.02	27500	-4.73	20250113	22750	15.16	20250102	57200	-54.20	20240122	20150	30.02	20241115	1.51	N	195870	5000	850 억	2248766	N	N	399	N	N
24	20250122	100928	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	-300	5	-1.14	497789850	19067	26.07	26500	26700	25850	34300	18500	26400	26107.40	13.23	-7640	27633	27016	26533	25916	25433	26775	25675	850	7900	5000	19000	50	1	17000000	4437	5.26	0.86	12	0.11	4966.00	30297.00	57200	20240122	-54.37	20150	20241115	29.53	27500	-5.09	20250113	22750	14.73	20250102	57200	-54.37	20240122	20150	29.53	20241115	1.51	N	195870	5000	850 억	2248766	N	N	399	N	N
25	20250122	090930	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	-200	5	-0.76	103530900	3924	5.36	26500	26700	26050	34300	18500	26400	26384.02	13.23	-2413	27633	27016	26533	25916	25433	26775	25675	850	7900	5000	19000	50	1	17000000	4454	5.28	0.86	12	0.02	4966.00	30297.00	57200	20240122	-54.20	20150	20241115	30.02	27500	-4.73	20250113	22750	15.16	20250102	57200	-54.20	20240122	20150	30.02	20241115	1.51	N	195870	5000	850 억	2248766	N	N	399	N	N
26	20250121	160922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26400	100	2	0.38	1933373100	72963	128.77	26700	27150	26050	34150	18450	26300	26498.32	13.22	-884	27200	26750	26100	25650	25000	26975	25875	850	7850	5000	18930	50	1	17000000	4488	5.32	0.87	12	0.43	4966.00	30297.00	57900	20240112	-54.40	20150	20241115	31.02	27500	-4.00	20250113	22750	16.04	20250102	57200	-53.85	20240122	20150	31.02	20241115	1.52	N	195870	5000	850 억	2248204	N	N	398	N	N
27	20250121	150924	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26550	250	2	0.95	1858572350	70139	123.78	26700	27150	26050	34150	18450	26300	26498.42	13.22	-1957	27200	26750	26100	25650	25000	26975	25875	850	7850	5000	18930	50	1	17000000	4514	5.35	0.88	12	0.41	4966.00	30297.00	57900	20240112	-54.15	20150	20241115	31.76	27500	-3.45	20250113	22750	16.70	20250102	57200	-53.58	20240122	20150	31.76	20241115	1.52	N	195870	5000	850 억	2248204	N	N	387	N	N
28	20250121	140925	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26450	150	2	0.57	1698428050	64068	113.07	26700	27150	26050	34150	18450	26300	26509.77	13.22	-2232	27200	26750	26100	25650	25000	26975	25875	850	7850	5000	18930	50	1	17000000	4497	5.33	0.87	12	0.38	4966.00	30297.00	57900	20240112	-54.32	20150	20241115	31.27	27500	-3.82	20250113	22750	16.26	20250102	57200	-53.76	20240122	20150	31.27	20241115	1.52	N	195870	5000	850 억	2248204	N	N	387	N	N
29	20250121	130923	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26450	150	2	0.57	1556063200	58691	103.58	26700	27150	26050	34150	18450	26300	26512.81	13.22	-3100	27200	26750	26100	25650	25000	26975	25875	850	7850	5000	18930	50	1	17000000	4497	5.33	0.87	12	0.35	4966.00	30297.00	57900	20240112	-54.32	20150	20241115	31.27	27500	-3.82	20250113	22750	16.26	20250102	57200	-53.76	20240122	20150	31.27	20241115	1.52	N	195870	5000	850 억	2248204	N	N	387	N	N
30	20250121	120907	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26500	200	2	0.76	1403264400	52934	93.42	26700	27150	26050	34150	18450	26300	26509.70	13.22	-3957	27200	26750	26100	25650	25000	26975	25875	850	7850	5000	18930	50	1	17000000	4505	5.34	0.87	12	0.31	4966.00	30297.00	57900	20240112	-54.23	20150	20241115	31.51	27500	-3.64	20250113	22750	16.48	20250102	57200	-53.67	20240122	20150	31.51	20241115	1.52	N	195870	5000	850 억	2248204	N	N	387	N	N
31	20250121	110837	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	-100	5	-0.38	1240580300	46772	82.54	26700	27150	26050	34150	18450	26300	26524.00	13.22	44	27200	26750	26100	25650	25000	26975	25875	850	7850	5000	18930	50	1	17000000	4454	5.28	0.86	12	0.28	4966.00	30297.00	57900	20240112	-54.75	20150	20241115	30.02	27500	-4.73	20250113	22750	15.16	20250102	57200	-54.20	20240122	20150	30.02	20241115	1.52	N	195870	5000	850 억	2248204	N	N	387	N	N
32	20250121	100832	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26150	-150	5	-0.57	1013394700	38121	67.28	26700	27150	26050	34150	18450	26300	26583.63	13.22	1835	27200	26750	26100	25650	25000	26975	25875	850	7850	5000	18930	50	1	17000000	4446	5.27	0.86	12	0.22	4966.00	30297.00	57900	20240112	-54.84	20150	20241115	29.78	27500	-4.91	20250113	22750	14.95	20250102	57200	-54.28	20240122	20150	29.78	20241115	1.52	N	195870	5000	850 억	2248204	N	N	387	N	N
33	20250121	090926	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26850	550	2	2.09	334456200	12413	21.91	26700	27150	26700	34150	18450	26300	26944.03	13.22	-1660	27200	26750	26100	25650	25000	26975	25875	850	7850	5000	18930	50	1	17000000	4565	5.41	0.89	12	0.07	4966.00	30297.00	57900	20240112	-53.63	20150	20241115	33.25	27500	-2.36	20250113	22750	18.02	20250102	57200	-53.06	20240122	20150	33.25	20241115	1.52	N	195870	5000	850 억	2248204	N	N	387	N	N
34	20250120	160912	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26300	450	2	1.74	1470777100	56270	102.23	25850	26550	25450	33600	18100	25850	26137.85	13.20	2944	26583	26216	25783	25416	24983	26400	25600	850	7750	5000	18610	50	1	17000000	4471	5.30	0.87	12	0.33	4966.00	30297.00	58200	20240111	-54.81	20150	20241115	30.52	27500	-4.36	20250113	22750	15.60	20250102	57200	-54.02	20240122	20150	30.52	20241115	1.45	N	195870	5000	850 억	2244241	N	N	387	N	N
35	20250120	150924	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26350	500	2	1.93	1383240250	52944	96.18	25850	26550	25450	33600	18100	25850	26126.48	13.20	3972	26583	26216	25783	25416	24983	26400	25600	850	7750	5000	18610	50	1	17000000	4480	5.31	0.87	12	0.31	4966.00	30297.00	58200	20240111	-54.73	20150	20241115	30.77	27500	-4.18	20250113	22750	15.82	20250102	57200	-53.93	20240122	20150	30.77	20241115	1.45	N	195870	5000	850 억	2244241	N	N	326	N	N
36	20250120	140921	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26350	500	2	1.93	1257371500	48151	87.48	25850	26550	25450	33600	18100	25850	26113.09	13.20	4710	26583	26216	25783	25416	24983	26400	25600	850	7750	5000	18610	50	1	17000000	4480	5.31	0.87	12	0.28	4966.00	30297.00	58200	20240111	-54.73	20150	20241115	30.77	27500	-4.18	20250113	22750	15.82	20250102	57200	-53.93	20240122	20150	30.77	20241115	1.45	N	195870	5000	850 억	2244241	N	N	326	N	N
37	20250120	130922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26300	450	2	1.74	1031344000	39596	71.94	25850	26500	25450	33600	18100	25850	26046.67	13.20	2517	26583	26216	25783	25416	24983	26400	25600	850	7750	5000	18610	50	1	17000000	4471	5.30	0.87	12	0.23	4966.00	30297.00	58200	20240111	-54.81	20150	20241115	30.52	27500	-4.36	20250113	22750	15.60	20250102	57200	-54.02	20240122	20150	30.52	20241115	1.45	N	195870	5000	850 억	2244241	N	N	326	N	N
38	20250120	120923	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26300	450	2	1.74	820507050	31599	57.41	25850	26350	25450	33600	18100	25850	25966.23	13.20	238	26583	26216	25783	25416	24983	26400	25600	850	7750	5000	18610	50	1	17000000	4471	5.30	0.87	12	0.19	4966.00	30297.00	58200	20240111	-54.81	20150	20241115	30.52	27500	-4.36	20250113	22750	15.60	20250102	57200	-54.02	20240122	20150	30.52	20241115	1.45	N	195870	5000	850 억	2244241	N	N	326	N	N
39	20250120	110923	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	250	2	0.97	687358000	26513	48.17	25850	26350	25450	33600	18100	25850	25925.32	13.20	-807	26583	26216	25783	25416	24983	26400	25600	850	7750	5000	18610	50	1	17000000	4437	5.26	0.86	12	0.16	4966.00	30297.00	58200	20240111	-55.15	20150	20241115	29.53	27500	-5.09	20250113	22750	14.73	20250102	57200	-54.37	20240122	20150	29.53	20241115	1.45	N	195870	5000	850 억	2244241	N	N	326	N	N
40	20250120	100922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26250	400	2	1.55	427056500	16532	30.03	25850	26300	25450	33600	18100	25850	25832.11	13.20	-1392	26583	26216	25783	25416	24983	26400	25600	850	7750	5000	18610	50	1	17000000	4463	5.29	0.87	12	0.10	4966.00	30297.00	58200	20240111	-54.90	20150	20241115	30.27	27500	-4.55	20250113	22750	15.38	20250102	57200	-54.11	20240122	20150	30.27	20241115	1.45	N	195870	5000	850 억	2244241	N	N	326	N	N
41	20250120	090924	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25500	-350	5	-1.35	104140300	4062	7.38	25850	26000	25450	33600	18100	25850	25637.69	13.20	-820	26583	26216	25783	25416	24983	26400	25600	850	7750	5000	18610	50	1	17000000	4335	5.13	0.84	12	0.02	4966.00	30297.00	58200	20240111	-56.19	20150	20241115	26.55	27500	-7.27	20250113	22750	12.09	20250102	57200	-55.42	20240122	20150	26.55	20241115	1.45	N	195870	5000	850 억	2244241	N	N	326	N	N
42	20250117	160919	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25850	500	2	1.97	1416081700	54798	46.13	25500	26150	25350	32950	17750	25350	25842.07	13.13	12089	28083	26716	25933	24566	23783	26325	24175	850	7600	5000	18250	50	1	17000000	4395	5.21	0.85	12	0.32	4966.00	30297.00	58200	20240111	-55.58	20150	20241115	28.29	27500	-6.00	20250113	22750	13.63	20250102	57200	-54.81	20240122	20150	28.29	20241115	1.45	N	195870	5000	850 억	2232007	N	N	321	N	N
43	20250117	150922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26000	650	2	2.56	1297588350	50210	42.27	25500	26150	25350	32950	17750	25350	25843.47	13.13	10880	28083	26716	25933	24566	23783	26325	24175	850	7600	5000	18250	50	1	17000000	4420	5.24	0.86	12	0.30	4966.00	30297.00	58200	20240111	-55.33	20150	20241115	29.03	27500	-5.45	20250113	22750	14.29	20250102	57200	-54.55	20240122	20150	29.03	20241115	1.45	N	195870	5000	850 억	2232007	N	N	851	N	N
44	20250117	140923	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26050	700	2	2.76	1218666650	47175	39.71	25500	26150	25350	32950	17750	25350	25833.15	13.13	11125	28083	26716	25933	24566	23783	26325	24175	850	7600	5000	18250	50	1	17000000	4429	5.25	0.86	12	0.28	4966.00	30297.00	58200	20240111	-55.24	20150	20241115	29.28	27500	-5.27	20250113	22750	14.51	20250102	57200	-54.46	20240122	20150	29.28	20241115	1.45	N	195870	5000	850 억	2232007	N	N	851	N	N
45	20250117	130921	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25950	600	2	2.37	1027035700	39779	33.49	25500	26150	25350	32950	17750	25350	25818.83	13.13	8038	28083	26716	25933	24566	23783	26325	24175	850	7600	5000	18250	50	1	17000000	4412	5.23	0.86	12	0.23	4966.00	30297.00	58200	20240111	-55.41	20150	20241115	28.78	27500	-5.64	20250113	22750	14.07	20250102	57200	-54.63	20240122	20150	28.78	20241115	1.45	N	195870	5000	850 억	2232007	N	N	851	N	N
46	20250117	120922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26000	650	2	2.56	877156800	33986	28.61	25500	26150	25350	32950	17750	25350	25809.69	13.13	7996	28083	26716	25933	24566	23783	26325	24175	850	7600	5000	18250	50	1	17000000	4420	5.24	0.86	12	0.20	4966.00	30297.00	58200	20240111	-55.33	20150	20241115	29.03	27500	-5.45	20250113	22750	14.29	20250102	57200	-54.55	20240122	20150	29.03	20241115	1.45	N	195870	5000	850 억	2232007	N	N	851	N	N
47	20250117	110921	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25900	550	2	2.17	680434950	26420	22.24	25500	25950	25350	32950	17750	25350	25754.92	13.13	4552	28083	26716	25933	24566	23783	26325	24175	850	7600	5000	18250	50	1	17000000	4403	5.22	0.85	12	0.16	4966.00	30297.00	58200	20240111	-55.50	20150	20241115	28.54	27500	-5.82	20250113	22750	13.85	20250102	57200	-54.72	20240122	20150	28.54	20241115	1.45	N	195870	5000	850 억	2232007	N	N	851	N	N
48	20250117	100923	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25900	550	2	2.17	512977800	19942	16.79	25500	25950	25350	32950	17750	25350	25723.96	13.13	3437	28083	26716	25933	24566	23783	26325	24175	850	7600	5000	18250	50	1	17000000	4403	5.22	0.85	12	0.12	4966.00	30297.00	58200	20240111	-55.50	20150	20241115	28.54	27500	-5.82	20250113	22750	13.85	20250102	57200	-54.72	20240122	20150	28.54	20241115	1.45	N	195870	5000	850 억	2232007	N	N	851	N	N
49	20250117	090923	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25850	500	2	1.97	222181250	8657	7.29	25500	25850	25350	32950	17750	25350	25665.84	13.13	3177	28083	26716	25933	24566	23783	26325	24175	850	7600	5000	18250	50	1	17000000	4395	5.21	0.85	12	0.05	4966.00	30297.00	58200	20240111	-55.58	20150	20241115	28.29	27500	-6.00	20250113	22750	13.63	20250102	57200	-54.81	20240122	20150	28.29	20241115	1.45	N	195870	5000	850 억	2232007	N	N	851	N	N
50	20250116	160915	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25350	-700	5	-2.69	3035948450	118209	196.72	26500	27300	25150	33850	18250	26050	25683.34	13.34	-36711	27250	26650	26350	25750	25450	26500	25600	850	7800	5000	18750	50	1	17000000	4310	5.10	0.84	12	0.70	4966.00	30297.00	60300	20240109	-57.96	20150	20241115	25.81	27500	-7.82	20250113	22750	11.43	20250102	57200	-55.68	20240122	20150	25.81	20241115	1.51	N	195870	5000	850 억	2268449	N	N	848	N	N
51	20250116	150830	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25350	-700	5	-2.69	2904221350	113014	188.07	26500	27300	25150	33850	18250	26050	25697.89	13.34	-35734	27250	26650	26350	25750	25450	26500	25600	850	7800	5000	18750	50	1	17000000	4310	5.10	0.84	12	0.66	4966.00	30297.00	60300	20240109	-57.96	20150	20241115	25.81	27500	-7.82	20250113	22750	11.43	20250102	57200	-55.68	20240122	20150	25.81	20241115	1.51	N	195870	5000	850 억	2268449	N	N	91	N	N
52	20250116	140920	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25300	-750	5	-2.88	2729606000	106106	176.58	26500	27300	25150	33850	18250	26050	25725.27	13.34	-34430	27250	26650	26350	25750	25450	26500	25600	850	7800	5000	18750	50	1	17000000	4301	5.09	0.84	12	0.62	4966.00	30297.00	60300	20240109	-58.04	20150	20241115	25.56	27500	-8.00	20250113	22750	11.21	20250102	57200	-55.77	20240122	20150	25.56	20241115	1.51	N	195870	5000	850 억	2268449	N	N	91	N	N
53	20250116	130919	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25300	-750	5	-2.88	2370773750	91901	152.94	26500	27300	25150	33850	18250	26050	25797.04	13.34	-32153	27250	26650	26350	25750	25450	26500	25600	850	7800	5000	18750	50	1	17000000	4301	5.09	0.84	12	0.54	4966.00	30297.00	60300	20240109	-58.04	20150	20241115	25.56	27500	-8.00	20250113	22750	11.21	20250102	57200	-55.77	20240122	20150	25.56	20241115	1.51	N	195870	5000	850 억	2268449	N	N	91	N	N
54	20250116	120919	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25200	-850	5	-3.26	2227269800	86224	143.49	26500	27300	25150	33850	18250	26050	25831.20	13.34	-28371	27250	26650	26350	25750	25450	26500	25600	850	7800	5000	18750	50	1	17000000	4284	5.07	0.83	12	0.51	4966.00	30297.00	60300	20240109	-58.21	20150	20241115	25.06	27500	-8.36	20250113	22750	10.77	20250102	57200	-55.94	20240122	20150	25.06	20241115	1.51	N	195870	5000	850 억	2268449	N	N	91	N	N
55	20250116	110921	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25350	-700	5	-2.69	1930270150	74498	123.98	26500	27300	25150	33850	18250	26050	25910.36	13.34	-23674	27250	26650	26350	25750	25450	26500	25600	850	7800	5000	18750	50	1	17000000	4310	5.10	0.84	12	0.44	4966.00	30297.00	60300	20240109	-57.96	20150	20241115	25.81	27500	-7.82	20250113	22750	11.43	20250102	57200	-55.68	20240122	20150	25.81	20241115	1.51	N	195870	5000	850 억	2268449	N	N	91	N	N
56	20250116	100920	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25900	-150	5	-0.58	1033648050	39309	65.42	26500	27300	25800	33850	18250	26050	26295.46	13.34	-12191	27250	26650	26350	25750	25450	26500	25600	850	7800	5000	18750	50	1	17000000	4403	5.22	0.85	12	0.23	4966.00	30297.00	60300	20240109	-57.05	20150	20241115	28.54	27500	-5.82	20250113	22750	13.85	20250102	57200	-54.72	20240122	20150	28.54	20241115	1.51	N	195870	5000	850 억	2268449	N	N	91	N	N
57	20250116	090922	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26600	550	2	2.11	234732200	8786	14.62	26500	27300	26400	33850	18250	26050	26716.62	13.34	1701	27250	26650	26350	25750	25450	26500	25600	850	7800	5000	18750	50	1	17000000	4522	5.36	0.88	12	0.05	4966.00	30297.00	60300	20240109	-55.89	20150	20241115	32.01	27500	-3.27	20250113	22750	16.92	20250102	57200	-53.50	20240122	20150	32.01	20241115	1.51	N	195870	5000	850 억	2268449	N	N	91	N	N
58	20250115	160917	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26050	-550	5	-2.07	1570315850	59621	68.28	26850	26950	26050	34550	18650	26600	26338.31	13.38	-6281	27833	27216	26633	26016	25433	26925	25725	850	7950	5000	19150	50	1	17000000	4429	5.25	0.86	12	0.35	4966.00	30297.00	60300	20240109	-56.80	20150	20241115	29.28	27500	-5.27	20250113	22750	14.51	20250102	57200	-54.46	20240122	20150	29.28	20241115	1.37	N	195870	5000	850 억	2274046	N	N	91	N	N
59	20250115	150918	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	-500	5	-1.88	1409464450	53451	61.21	26850	26950	26050	34550	18650	26600	26369.28	13.38	-4873	27833	27216	26633	26016	25433	26925	25725	850	7950	5000	19150	50	1	17000000	4437	5.26	0.86	12	0.31	4966.00	30297.00	60300	20240109	-56.72	20150	20241115	29.53	27500	-5.09	20250113	22750	14.73	20250102	57200	-54.37	20240122	20150	29.53	20241115	1.37	N	195870	5000	850 억	2274046	N	N	1385	N	N
60	20250115	140912	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26050	-550	5	-2.07	1281362150	48548	55.60	26850	26950	26050	34550	18650	26600	26393.72	13.38	-4908	27833	27216	26633	26016	25433	26925	25725	850	7950	5000	19150	50	1	17000000	4429	5.25	0.86	12	0.29	4966.00	30297.00	60300	20240109	-56.80	20150	20241115	29.28	27500	-5.27	20250113	22750	14.51	20250102	57200	-54.46	20240122	20150	29.28	20241115	1.37	N	195870	5000	850 억	2274046	N	N	1385	N	N
61	20250115	130918	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26450	-150	5	-0.56	945304700	35708	40.89	26850	26950	26200	34550	18650	26600	26473.19	13.38	-3950	27833	27216	26633	26016	25433	26925	25725	850	7950	5000	19150	50	1	17000000	4497	5.33	0.87	12	0.21	4966.00	30297.00	60300	20240109	-56.14	20150	20241115	31.27	27500	-3.82	20250113	22750	16.26	20250102	57200	-53.76	20240122	20150	31.27	20241115	1.37	N	195870	5000	850 억	2274046	N	N	1385	N	N
62	20250115	120903	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26450	-150	5	-0.56	744215700	28077	32.15	26850	26950	26200	34550	18650	26600	26506.24	13.38	-4343	27833	27216	26633	26016	25433	26925	25725	850	7950	5000	19150	50	1	17000000	4497	5.33	0.87	12	0.17	4966.00	30297.00	60300	20240109	-56.14	20150	20241115	31.27	27500	-3.82	20250113	22750	16.26	20250102	57200	-53.76	20240122	20150	31.27	20241115	1.37	N	195870	5000	850 억	2274046	N	N	1385	N	N
63	20250115	110918	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26450	-150	5	-0.56	620748500	23394	26.79	26850	26950	26200	34550	18650	26600	26534.52	13.38	-3708	27833	27216	26633	26016	25433	26925	25725	850	7950	5000	19150	50	1	17000000	4497	5.33	0.87	12	0.14	4966.00	30297.00	60300	20240109	-56.14	20150	20241115	31.27	27500	-3.82	20250113	22750	16.26	20250102	57200	-53.76	20240122	20150	31.27	20241115	1.37	N	195870	5000	850 억	2274046	N	N	1385	N	N
64	20250115	100917	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26350	-250	5	-0.94	413685950	15548	17.81	26850	26950	26300	34550	18650	26600	26607.02	13.38	-1823	27833	27216	26633	26016	25433	26925	25725	850	7950	5000	19150	50	1	17000000	4480	5.31	0.87	12	0.09	4966.00	30297.00	60300	20240109	-56.30	20150	20241115	30.77	27500	-4.18	20250113	22750	15.82	20250102	57200	-53.93	20240122	20150	30.77	20241115	1.37	N	195870	5000	850 억	2274046	N	N	1385	N	N
65	20250115	090921	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26900	300	2	1.13	96159800	3588	4.11	26850	26950	26700	34550	18650	26600	26800.39	13.38	337	27833	27216	26633	26016	25433	26925	25725	850	7950	5000	19150	50	1	17000000	4573	5.42	0.89	12	0.02	4966.00	30297.00	60300	20240109	-55.39	20150	20241115	33.50	27500	-2.18	20250113	22750	18.24	20250102	57200	-52.97	20240122	20150	33.50	20241115	1.37	N	195870	5000	850 억	2274046	N	N	1385	N	N
66	20250114	160859	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26600	200	2	0.76	2320639450	86988	58.65	26650	27250	26050	34300	18500	26400	26677.74	13.55	-31701	27866	27132	26766	26032	25666	26950	25850	850	7900	5000	19000	50	1	17000000	4522	5.36	0.88	12	0.51	4966.00	30297.00	61300	20240105	-56.61	20150	20241115	32.01	27500	-3.27	20250113	22750	16.92	20250102	57200	-53.50	20240122	20150	32.01	20241115	1.36	N	195870	5000	850 억	2303731	N	N	1383	N	N
67	20250114	150915	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26850	450	2	1.70	2230169850	83601	56.36	26650	27250	26050	34300	18500	26400	26676.35	13.55	-30766	27866	27132	26766	26032	25666	26950	25850	850	7900	5000	19000	50	1	17000000	4565	5.41	0.89	12	0.49	4966.00	30297.00	61300	20240105	-56.20	20150	20241115	33.25	27500	-2.36	20250113	22750	18.02	20250102	57200	-53.06	20240122	20150	33.25	20241115	1.36	N	195870	5000	850 억	2303731	N	N	408	N	N
68	20250114	140913	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26850	450	2	1.70	1883580150	70670	47.65	26650	27250	26050	34300	18500	26400	26653.18	13.55	-26277	27866	27132	26766	26032	25666	26950	25850	850	7900	5000	19000	50	1	17000000	4565	5.41	0.89	12	0.42	4966.00	30297.00	61300	20240105	-56.20	20150	20241115	33.25	27500	-2.36	20250113	22750	18.02	20250102	57200	-53.06	20240122	20150	33.25	20241115	1.36	N	195870	5000	850 억	2303731	N	N	408	N	N
69	20250114	130912	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26500	100	2	0.38	1509638750	56570	38.14	26650	27250	26400	34300	18500	26400	26686.21	13.55	-23426	27866	27132	26766	26032	25666	26950	25850	850	7900	5000	19000	50	1	17000000	4505	5.34	0.87	12	0.33	4966.00	30297.00	61300	20240105	-56.77	20150	20241115	31.51	27500	-3.64	20250113	22750	16.48	20250102	57200	-53.67	20240122	20150	31.51	20241115	1.36	N	195870	5000	850 억	2303731	N	N	408	N	N
70	20250114	120908	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26400	0	3	0.00	1328549300	49747	33.54	26650	27250	26400	34300	18500	26400	26706.12	13.55	-20466	27866	27132	26766	26032	25666	26950	25850	850	7900	5000	19000	50	1	17000000	4488	5.32	0.87	12	0.29	4966.00	30297.00	61300	20240105	-56.93	20150	20241115	31.02	27500	-4.00	20250113	22750	16.04	20250102	57200	-53.85	20240122	20150	31.02	20241115	1.36	N	195870	5000	850 억	2303731	N	N	408	N	N
71	20250114	110909	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26500	100	2	0.38	1175851650	43974	29.65	26650	27250	26400	34300	18500	26400	26739.70	13.55	-17511	27866	27132	26766	26032	25666	26950	25850	850	7900	5000	19000	50	1	17000000	4505	5.34	0.87	12	0.26	4966.00	30297.00	61300	20240105	-56.77	20150	20241115	31.51	27500	-3.64	20250113	22750	16.48	20250102	57200	-53.67	20240122	20150	31.51	20241115	1.36	N	195870	5000	850 억	2303731	N	N	408	N	N
72	20250114	100907	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26700	300	2	1.14	752820800	28072	18.93	26650	27250	26500	34300	18500	26400	26817.50	13.55	-7072	27866	27132	26766	26032	25666	26950	25850	850	7900	5000	19000	50	1	17000000	4539	5.38	0.88	12	0.17	4966.00	30297.00	61300	20240105	-56.44	20150	20241115	32.51	27500	-2.91	20250113	22750	17.36	20250102	57200	-53.32	20240122	20150	32.51	20241115	1.36	N	195870	5000	850 억	2303731	N	N	408	N	N
73	20250114	090912	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27050	650	2	2.46	192556550	7148	4.82	26650	27250	26650	34300	18500	26400	26938.52	13.55	2649	27866	27132	26766	26032	25666	26950	25850	850	7900	5000	19000	50	1	17000000	4599	5.45	0.89	12	0.04	4966.00	30297.00	61300	20240105	-55.87	20150	20241115	34.24	27500	-1.64	20250113	22750	18.90	20250102	57200	-52.71	20240122	20150	34.24	20241115	1.36	N	195870	5000	850 억	2303731	N	N	408	N	N
74	20250113	160859	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26400	200	2	0.76	3953307550	147398	196.41	26600	27500	26400	34050	18350	26200	26823.38	13.86	-52062	26933	26566	26133	25766	25333	26750	25950	850	7850	5000	18860	50	1	17000000	4488	5.32	0.87	12	0.87	4966.00	30297.00	61600	20240104	-57.14	20150	20241115	31.02	27500	-4.00	20250113	22750	16.04	20250102	57200	-53.85	20240122	20150	31.02	20241115	1.35	N	195870	5000	850 억	2356930	N	N	402	N	N
75	20250113	150903	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26550	350	2	1.34	3662778350	136428	181.79	26600	27500	26400	34050	18350	26200	26850.71	13.86	-49523	26933	26566	26133	25766	25333	26750	25950	850	7850	5000	18860	50	1	17000000	4514	5.35	0.88	12	0.80	4966.00	30297.00	61600	20240104	-56.90	20150	20241115	31.76	27500	-3.45	20250113	22750	16.70	20250102	57200	-53.58	20240122	20150	31.76	20241115	1.35	N	195870	5000	850 억	2356930	N	N	913	N	N
76	20250113	140841	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26900	700	2	2.67	3411021600	126986	169.21	26600	27500	26400	34050	18350	26200	26864.70	13.86	-42757	26933	26566	26133	25766	25333	26750	25950	850	7850	5000	18860	50	1	17000000	4573	5.42	0.89	12	0.75	4966.00	30297.00	61600	20240104	-56.33	20150	20241115	33.50	27500	-2.18	20250113	22750	18.24	20250102	57200	-52.97	20240122	20150	33.50	20241115	1.35	N	195870	5000	850 억	2356930	N	N	913	N	N
77	20250113	130851	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26650	450	2	1.72	3187539750	118610	158.05	26600	27500	26400	34050	18350	26200	26877.72	13.86	-39253	26933	26566	26133	25766	25333	26750	25950	850	7850	5000	18860	50	1	17000000	4531	5.37	0.88	12	0.70	4966.00	30297.00	61600	20240104	-56.74	20150	20241115	32.26	27500	-3.09	20250113	22750	17.14	20250102	57200	-53.41	20240122	20150	32.26	20241115	1.35	N	195870	5000	850 억	2356930	N	N	913	N	N
78	20250113	120854	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26950	750	2	2.86	2937327450	109270	145.60	26600	27500	26400	34050	18350	26200	26885.32	13.86	-35136	26933	26566	26133	25766	25333	26750	25950	850	7850	5000	18860	50	1	17000000	4582	5.43	0.89	12	0.64	4966.00	30297.00	61600	20240104	-56.25	20150	20241115	33.75	27500	-2.00	20250113	22750	18.46	20250102	57200	-52.88	20240122	20150	33.75	20241115	1.35	N	195870	5000	850 억	2356930	N	N	913	N	N
79	20250113	110852	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26900	700	2	2.67	2625735200	97714	130.21	26600	27500	26400	34050	18350	26200	26876.00	13.86	-31440	26933	26566	26133	25766	25333	26750	25950	850	7850	5000	18860	50	1	17000000	4573	5.42	0.89	12	0.57	4966.00	30297.00	61600	20240104	-56.33	20150	20241115	33.50	27500	-2.18	20250113	22750	18.24	20250102	57200	-52.97	20240122	20150	33.50	20241115	1.35	N	195870	5000	850 억	2356930	N	N	913	N	N
80	20250113	100851	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26800	600	2	2.29	2074735750	77160	102.82	26600	27500	26400	34050	18350	26200	26894.42	13.86	-21893	26933	26566	26133	25766	25333	26750	25950	850	7850	5000	18860	50	1	17000000	4556	5.40	0.88	12	0.45	4966.00	30297.00	61600	20240104	-56.49	20150	20241115	33.00	27500	-2.55	20250113	22750	17.80	20250102	57200	-53.15	20240122	20150	33.00	20241115	1.35	N	195870	5000	850 억	2356930	N	N	913	N	N
81	20250113	090857	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27100	900	2	3.44	1278210650	47440	63.21	26600	27500	26400	34050	18350	26200	26953.74	13.86	-7476	26933	26566	26133	25766	25333	26750	25950	850	7850	5000	18860	50	1	17000000	4607	5.46	0.89	12	0.28	4966.00	30297.00	61600	20240104	-56.01	20150	20241115	34.49	27500	-1.45	20250113	22750	19.12	20250102	57200	-52.62	20240122	20150	34.49	20241115	1.35	N	195870	5000	850 억	2356930	N	N	913	N	N
82	20250110	160833	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	750	2	2.95	1946717300	74719	124.20	25850	26500	25700	33050	17850	25450	26052.80	13.93	-10273	26850	26150	25800	25100	24750	25975	24925	850	7600	5000	18320	50	1	17000000	4454	5.28	0.86	12	0.44	4966.00	30297.00	61600	20240104	-57.47	20150	20241115	30.02	26500	0.00	20250109	22750	15.16	20250102	58200	-54.98	20240111	20150	30.02	20241115	1.36	N	195870	5000	850 억	2368895	N	N	913	N	N
83	20250110	150842	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25950	500	2	1.96	1819503100	69850	116.11	25850	26500	25700	33050	17850	25450	26048.72	13.93	-8059	26850	26150	25800	25100	24750	25975	24925	850	7600	5000	18320	50	1	17000000	4412	5.23	0.86	12	0.41	4966.00	30297.00	61600	20240104	-57.87	20150	20241115	28.78	26500	0.00	20250109	22750	14.07	20250102	58200	-55.41	20240111	20150	28.78	20241115	1.36	N	195870	5000	850 억	2368895	N	N	4117	N	N
84	20250110	140847	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	750	2	2.95	1546749850	59389	98.72	25850	26500	25700	33050	17850	25450	26044.38	13.93	-5564	26850	26150	25800	25100	24750	25975	24925	850	7600	5000	18320	50	1	17000000	4454	5.28	0.86	12	0.35	4966.00	30297.00	61600	20240104	-57.47	20150	20241115	30.02	26500	0.00	20250109	22750	15.16	20250102	58200	-54.98	20240111	20150	30.02	20241115	1.36	N	195870	5000	850 억	2368895	N	N	4117	N	N
85	20250110	130847	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26050	600	2	2.36	1276844550	49051	81.53	25850	26500	25700	33050	17850	25450	26030.96	13.93	-5478	26850	26150	25800	25100	24750	25975	24925	850	7600	5000	18320	50	1	17000000	4429	5.25	0.86	12	0.29	4966.00	30297.00	61600	20240104	-57.71	20150	20241115	29.28	26500	0.00	20250109	22750	14.51	20250102	58200	-55.24	20240111	20150	29.28	20241115	1.36	N	195870	5000	850 억	2368895	N	N	4117	N	N
86	20250110	120848	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26050	600	2	2.36	1104505800	42428	70.52	25850	26500	25700	33050	17850	25450	26032.47	13.93	-2402	26850	26150	25800	25100	24750	25975	24925	850	7600	5000	18320	50	1	17000000	4429	5.25	0.86	12	0.25	4966.00	30297.00	61600	20240104	-57.71	20150	20241115	29.28	26500	0.00	20250109	22750	14.51	20250102	58200	-55.24	20240111	20150	29.28	20241115	1.36	N	195870	5000	850 억	2368895	N	N	4117	N	N
87	20250110	110846	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25950	500	2	1.96	938203450	36029	59.89	25850	26500	25700	33050	17850	25450	26040.23	13.93	811	26850	26150	25800	25100	24750	25975	24925	850	7600	5000	18320	50	1	17000000	4412	5.23	0.86	12	0.21	4966.00	30297.00	61600	20240104	-57.87	20150	20241115	28.78	26500	0.00	20250109	22750	14.07	20250102	58200	-55.41	20240111	20150	28.78	20241115	1.36	N	195870	5000	850 억	2368895	N	N	4117	N	N
88	20250110	100844	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25850	400	2	1.57	757260650	29057	48.30	25850	26500	25700	33050	17850	25450	26061.21	13.93	2560	26850	26150	25800	25100	24750	25975	24925	850	7600	5000	18320	50	1	17000000	4395	5.21	0.85	12	0.17	4966.00	30297.00	61600	20240104	-58.04	20150	20241115	28.29	26500	0.00	20250109	22750	13.63	20250102	58200	-55.58	20240111	20150	28.29	20241115	1.36	N	195870	5000	850 억	2368895	N	N	4117	N	N
89	20250110	090848	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	750	2	2.95	380983150	14608	24.28	25850	26500	25700	33050	17850	25450	26080.45	13.93	3989	26850	26150	25800	25100	24750	25975	24925	850	7600	5000	18320	50	1	17000000	4454	5.28	0.86	12	0.09	4966.00	30297.00	61600	20240104	-57.47	20150	20241115	30.02	26500	0.00	20250109	22750	15.16	20250102	58200	-54.98	20240111	20150	30.02	20241115	1.36	N	195870	5000	850 억	2368895	N	N	4117	N	N
90	20250109	160839	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25450	-650	5	-2.49	1563439050	60049	96.60	26200	26500	25450	33900	18300	26100	26036.62	14.03	-9906	27133	26616	25683	25166	24233	26875	25425	850	7800	5000	18790	50	1	17000000	4327	5.12	0.84	12	0.35	4966.00	30297.00	61700	20240102	-58.75	20150	20241115	26.30	26500	-3.96	20250109	22750	11.87	20250102	60300	-57.79	20240109	20150	26.30	20241115	1.31	N	195870	5000	850 억	2385383	N	N	4114	N	N
91	20250109	150834	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25800	-300	5	-1.15	1421617950	54495	87.67	26200	26500	25650	33900	18300	26100	26087.13	14.03	-9613	27133	26616	25683	25166	24233	26875	25425	850	7800	5000	18790	50	1	17000000	4386	5.20	0.85	12	0.32	4966.00	30297.00	61700	20240102	-58.18	20150	20241115	28.04	26500	-2.64	20250109	22750	13.41	20250102	60300	-57.21	20240109	20150	28.04	20241115	1.31	N	195870	5000	850 억	2385383	N	N	324	N	N
92	20250109	140842	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25900	-200	5	-0.77	1197141000	45777	73.64	26200	26500	25750	33900	18300	26100	26151.58	14.03	-9196	27133	26616	25683	25166	24233	26875	25425	850	7800	5000	18790	50	1	17000000	4403	5.22	0.85	12	0.27	4966.00	30297.00	61700	20240102	-58.02	20150	20241115	28.54	26500	-2.26	20250109	22750	13.85	20250102	60300	-57.05	20240109	20150	28.54	20241115	1.31	N	195870	5000	850 억	2385383	N	N	324	N	N
93	20250109	130841	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26050	-50	5	-0.19	1033370900	39455	63.47	26200	26500	25900	33900	18300	26100	26191.13	14.03	-6240	27133	26616	25683	25166	24233	26875	25425	850	7800	5000	18790	50	1	17000000	4429	5.25	0.86	12	0.23	4966.00	30297.00	61700	20240102	-57.78	20150	20241115	29.28	26500	-1.70	20250109	22750	14.51	20250102	60300	-56.80	20240109	20150	29.28	20241115	1.31	N	195870	5000	850 억	2385383	N	N	324	N	N
94	20250109	120841	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26150	50	2	0.19	769963850	29362	47.24	26200	26500	26000	33900	18300	26100	26223.14	14.03	-4144	27133	26616	25683	25166	24233	26875	25425	850	7800	5000	18790	50	1	17000000	4446	5.27	0.86	12	0.17	4966.00	30297.00	61700	20240102	-57.62	20150	20241115	29.78	26500	-1.32	20250109	22750	14.95	20250102	60300	-56.63	20240109	20150	29.78	20241115	1.31	N	195870	5000	850 억	2385383	N	N	324	N	N
95	20250109	110846	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26250	150	2	0.57	633897800	24155	38.86	26200	26500	26000	33900	18300	26100	26242.92	14.03	-2570	27133	26616	25683	25166	24233	26875	25425	850	7800	5000	18790	50	1	17000000	4463	5.29	0.87	12	0.14	4966.00	30297.00	61700	20240102	-57.46	20150	20241115	30.27	26500	-0.94	20250109	22750	15.38	20250102	60300	-56.47	20240109	20150	30.27	20241115	1.31	N	195870	5000	850 억	2385383	N	N	324	N	N
96	20250109	100843	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26400	300	2	1.15	455773700	17384	27.97	26200	26500	26000	33900	18300	26100	26218.00	14.03	561	27133	26616	25683	25166	24233	26875	25425	850	7800	5000	18790	50	1	17000000	4488	5.32	0.87	12	0.10	4966.00	30297.00	61700	20240102	-57.21	20150	20241115	31.02	26500	-0.38	20250109	22750	16.04	20250102	60300	-56.22	20240109	20150	31.02	20241115	1.31	N	195870	5000	850 억	2385383	N	N	324	N	N
97	20250109	090847	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	100	2	0.38	33964100	1299	2.09	26200	26250	26000	33900	18300	26100	26146.34	14.03	83	27133	26616	25683	25166	24233	26875	25425	850	7800	5000	18790	50	1	17000000	4454	5.28	0.86	12	0.01	4966.00	30297.00	61700	20240102	-57.54	20150	20241115	30.02	26250	-0.19	20250109	22750	15.16	20250102	60300	-56.55	20240109	20150	30.02	20241115	1.31	N	195870	5000	850 억	2385383	N	N	324	N	N
98	20250108	160835	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	1050	2	4.19	1599482150	62106	95.73	24750	26200	24750	32550	17550	25050	25753.84	14.05	-597	26416	25732	25166	24482	23916	25450	24200	850	7500	5000	18030	50	1	17000000	4437	5.26	0.86	12	0.37	4966.00	30297.00	61700	20240102	-57.70	20150	20241115	29.53	26200	-0.38	20250108	22750	14.73	20250102	60300	-56.72	20240109	20150	29.53	20241115	1.31	N	195870	5000	850 억	2387853	N	N	322	N	N
99	20250108	150838	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26200	1150	2	4.59	1495514600	58129	89.60	24750	26200	24750	32550	17550	25050	25727.51	14.05	-902	26416	25732	25166	24482	23916	25450	24200	850	7500	5000	18030	50	1	17000000	4454	5.28	0.86	12	0.34	4966.00	30297.00	61700	20240102	-57.54	20150	20241115	30.02	26200	0.00	20250108	22750	15.16	20250102	60300	-56.55	20240109	20150	30.02	20241115	1.31	N	195870	5000	850 억	2387853	N	N	2637	N	N
100	20250108	140840	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25850	800	2	3.19	1191794150	46459	71.61	24750	26000	24750	32550	17550	25050	25652.60	14.05	-3442	26416	25732	25166	24482	23916	25450	24200	850	7500	5000	18030	50	1	17000000	4395	5.21	0.85	12	0.27	4966.00	30297.00	61700	20240102	-58.10	20150	20241115	28.29	26000	-0.58	20250108	22750	13.63	20250102	60300	-57.13	20240109	20150	28.29	20241115	1.31	N	195870	5000	850 억	2387853	N	N	2637	N	N
101	20250108	130839	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25750	700	2	2.79	999930450	38993	60.10	24750	26000	24750	32550	17550	25050	25643.85	14.05	-4531	26416	25732	25166	24482	23916	25450	24200	850	7500	5000	18030	50	1	17000000	4378	5.19	0.85	12	0.23	4966.00	30297.00	61700	20240102	-58.27	20150	20241115	27.79	26000	-0.96	20250108	22750	13.19	20250102	60300	-57.30	20240109	20150	27.79	20241115	1.31	N	195870	5000	850 억	2387853	N	N	2637	N	N
102	20250108	120836	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25900	850	2	3.39	777020950	30358	46.79	24750	26000	24750	32550	17550	25050	25595.26	14.05	-2864	26416	25732	25166	24482	23916	25450	24200	850	7500	5000	18030	50	1	17000000	4403	5.22	0.85	12	0.18	4966.00	30297.00	61700	20240102	-58.02	20150	20241115	28.54	26000	-0.38	20250108	22750	13.85	20250102	60300	-57.05	20240109	20150	28.54	20241115	1.31	N	195870	5000	850 억	2387853	N	N	2637	N	N
103	20250108	110837	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25750	700	2	2.79	558672850	21919	33.78	24750	25800	24750	32550	17550	25050	25488.06	14.05	-2451	26416	25732	25166	24482	23916	25450	24200	850	7500	5000	18030	50	1	17000000	4378	5.19	0.85	12	0.13	4966.00	30297.00	61700	20240102	-58.27	20150	20241115	27.79	25850	-0.39	20250107	22750	13.19	20250102	60300	-57.30	20240109	20150	27.79	20241115	1.31	N	195870	5000	850 억	2387853	N	N	2637	N	N
104	20250108	100838	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25250	200	2	0.80	309303050	12176	18.77	24750	25650	24750	32550	17550	25050	25402.68	14.05	-797	26416	25732	25166	24482	23916	25450	24200	850	7500	5000	18030	50	1	17000000	4293	5.08	0.83	12	0.07	4966.00	30297.00	61700	20240102	-59.08	20150	20241115	25.31	25850	-2.32	20250107	22750	10.99	20250102	60300	-58.13	20240109	20150	25.31	20241115	1.31	N	195870	5000	850 억	2387853	N	N	2637	N	N
105	20250108	090838	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25400	350	2	1.40	45916650	1837	2.83	24750	25400	24750	32550	17550	25050	24995.45	14.05	286	26416	25732	25166	24482	23916	25450	24200	850	7500	5000	18030	50	1	17000000	4318	5.11	0.84	12	0.01	4966.00	30297.00	61700	20240102	-58.83	20150	20241115	26.05	25850	-1.74	20250107	22750	11.65	20250102	60300	-57.88	20240109	20150	26.05	20241115	1.31	N	195870	5000	850 억	2387853	N	N	2637	N	N
106	20250107	160831	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25050	-500	5	-1.96	1641948200	64696	73.70	25850	25850	24600	33200	17900	25550	25379.61	14.12	-13671	26250	25900	25200	24850	24150	26075	25025	850	7650	5000	18390	50	1	17000000	4259	5.04	0.83	12	0.38	4966.00	30297.00	61700	20240102	-59.40	20150	20241115	24.32	25850	-3.09	20250107	22750	10.11	20250102	60300	-58.46	20240109	20150	24.32	20241115	1.31	N	195870	5000	850 억	2399581	N	N	2637	N	N
107	20250107	150832	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25100	-450	5	-1.76	1532581450	60334	68.73	25850	25850	24600	33200	17900	25550	25401.62	14.12	-11983	26250	25900	25200	24850	24150	26075	25025	850	7650	5000	18390	50	1	17000000	4267	5.05	0.83	12	0.35	4966.00	30297.00	61700	20240102	-59.32	20150	20241115	24.57	25850	-2.90	20250107	22750	10.33	20250102	60300	-58.37	20240109	20150	24.57	20241115	1.31	N	195870	5000	850 억	2399581	N	N	897	N	N
108	20250107	140830	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25200	-350	5	-1.37	1405124700	55262	62.96	25850	25850	24600	33200	17900	25550	25426.60	14.12	-9833	26250	25900	25200	24850	24150	26075	25025	850	7650	5000	18390	50	1	17000000	4284	5.07	0.83	12	0.33	4966.00	30297.00	61700	20240102	-59.16	20150	20241115	25.06	25850	-2.51	20250107	22750	10.77	20250102	60300	-58.21	20240109	20150	25.06	20241115	1.31	N	195870	5000	850 억	2399581	N	N	897	N	N
109	20250107	130831	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25300	-250	5	-0.98	1296498100	50965	58.06	25850	25850	24600	33200	17900	25550	25438.99	14.12	-6981	26250	25900	25200	24850	24150	26075	25025	850	7650	5000	18390	50	1	17000000	4301	5.09	0.84	12	0.30	4966.00	30297.00	61700	20240102	-59.00	20150	20241115	25.56	25850	-2.13	20250107	22750	11.21	20250102	60300	-58.04	20240109	20150	25.56	20241115	1.31	N	195870	5000	850 억	2399581	N	N	897	N	N
110	20250107	120831	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25250	-300	5	-1.17	1133936500	44526	50.73	25850	25850	24600	33200	17900	25550	25466.84	14.12	-5828	26250	25900	25200	24850	24150	26075	25025	850	7650	5000	18390	50	1	17000000	4293	5.08	0.83	12	0.26	4966.00	30297.00	61700	20240102	-59.08	20150	20241115	25.31	25850	-2.32	20250107	22750	10.99	20250102	60300	-58.13	20240109	20150	25.31	20241115	1.31	N	195870	5000	850 억	2399581	N	N	897	N	N
111	20250107	110827	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25750	200	2	0.78	916391200	35980	40.99	25850	25850	24600	33200	17900	25550	25469.46	14.12	-6825	26250	25900	25200	24850	24150	26075	25025	850	7650	5000	18390	50	1	17000000	4378	5.19	0.85	12	0.21	4966.00	30297.00	61700	20240102	-58.27	20150	20241115	27.79	25850	-0.39	20250107	22750	13.19	20250102	60300	-57.30	20240109	20150	27.79	20241115	1.31	N	195870	5000	850 억	2399581	N	N	897	N	N
112	20250107	100834	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25500	-50	5	-0.20	573552150	22655	25.81	25850	25850	24600	33200	17900	25550	25316.80	14.12	-2210	26250	25900	25200	24850	24150	26075	25025	850	7650	5000	18390	50	1	17000000	4335	5.13	0.84	12	0.13	4966.00	30297.00	61700	20240102	-58.67	20150	20241115	26.55	25850	-1.35	20250107	22750	12.09	20250102	60300	-57.71	20240109	20150	26.55	20241115	1.31	N	195870	5000	850 억	2399581	N	N	897	N	N
113	20250107	090835	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25400	-150	5	-0.59	126512150	4931	5.62	25850	25850	25400	33200	17900	25550	25656.49	14.12	-2037	26250	25900	25200	24850	24150	26075	25025	850	7650	5000	18390	50	1	17000000	4318	5.11	0.84	12	0.03	4966.00	30297.00	61700	20240102	-58.83	20150	20241115	26.05	25850	-1.74	20250107	22750	11.65	20250102	60300	-57.88	20240109	20150	26.05	20241115	1.31	N	195870	5000	850 억	2399581	N	N	897	N	N
114	20250106	160821	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25550	1250	2	5.14	2215393100	87582	122.96	25000	25550	24500	31550	17050	24300	25294.94	14.14	9193	25533	24916	24033	23416	22533	25225	23725	850	7250	5000	17490	50	1	17000000	4344	5.14	0.84	12	0.52	4966.00	30297.00	61700	20240102	-58.59	20150	20241115	26.80	25550	0.00	20250106	22750	12.31	20250102	60300	-57.63	20240109	20150	26.80	20241115	1.32	N	195870	5000	850 억	2403868	N	N	895	N	N
115	20250106	150821	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25400	1100	2	4.53	2092615800	82766	116.20	25000	25550	24500	31550	17050	24300	25283.52	14.14	9381	25533	24916	24033	23416	22533	25225	23725	850	7250	5000	17490	50	1	17000000	4318	5.11	0.84	12	0.49	4966.00	30297.00	61700	20240102	-58.83	20150	20241115	26.05	25550	-0.59	20250106	22750	11.65	20250102	60300	-57.88	20240109	20150	26.05	20241115	1.32	N	195870	5000	850 억	2403868	N	N	1202	N	N
116	20250106	140822	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25450	1150	2	4.73	1782092550	70570	99.07	25000	25550	24500	31550	17050	24300	25252.83	14.14	9735	25533	24916	24033	23416	22533	25225	23725	850	7250	5000	17490	50	1	17000000	4327	5.12	0.84	12	0.42	4966.00	30297.00	61700	20240102	-58.75	20150	20241115	26.30	25550	-0.39	20250106	22750	11.87	20250102	60300	-57.79	20240109	20150	26.30	20241115	1.32	N	195870	5000	850 억	2403868	N	N	1202	N	N
117	20250106	130815	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25400	1100	2	4.53	1509561300	59853	84.03	25000	25550	24500	31550	17050	24300	25221.15	14.14	8804	25533	24916	24033	23416	22533	25225	23725	850	7250	5000	17490	50	1	17000000	4318	5.11	0.84	12	0.35	4966.00	30297.00	61700	20240102	-58.83	20150	20241115	26.05	25550	-0.59	20250106	22750	11.65	20250102	60300	-57.88	20240109	20150	26.05	20241115	1.32	N	195870	5000	850 억	2403868	N	N	1202	N	N
118	20250106	120818	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25250	950	2	3.91	1292933600	51300	72.02	25000	25550	24500	31550	17050	24300	25203.38	14.14	8512	25533	24916	24033	23416	22533	25225	23725	850	7250	5000	17490	50	1	17000000	4293	5.08	0.83	12	0.30	4966.00	30297.00	61700	20240102	-59.08	20150	20241115	25.31	25550	-1.17	20250106	22750	10.99	20250102	60300	-58.13	20240109	20150	25.31	20241115	1.32	N	195870	5000	850 억	2403868	N	N	1202	N	N
119	20250106	110817	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25350	1050	2	4.32	1105701850	43898	61.63	25000	25550	24500	31550	17050	24300	25187.98	14.14	7194	25533	24916	24033	23416	22533	25225	23725	850	7250	5000	17490	50	1	17000000	4310	5.10	0.84	12	0.26	4966.00	30297.00	61700	20240102	-58.91	20150	20241115	25.81	25550	-0.78	20250106	22750	11.43	20250102	60300	-57.96	20240109	20150	25.81	20241115	1.32	N	195870	5000	850 억	2403868	N	N	1202	N	N
120	20250106	100814	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25350	1050	2	4.32	648486550	25843	36.28	25000	25400	24500	31550	17050	24300	25093.32	14.14	5283	25533	24916	24033	23416	22533	25225	23725	850	7250	5000	17490	50	1	17000000	4310	5.10	0.84	12	0.15	4966.00	30297.00	61700	20240102	-58.91	20150	20241115	25.81	25400	-0.20	20250106	22750	11.43	20250102	60300	-57.96	20240109	20150	25.81	20241115	1.32	N	195870	5000	850 억	2403868	N	N	1202	N	N
121	20250106	090815	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24750	450	2	1.85	74015450	2991	4.20	25000	25000	24500	31550	17050	24300	24746.05	14.14	164	25533	24916	24033	23416	22533	25225	23725	850	7250	5000	17490	50	1	17000000	4208	4.98	0.82	12	0.02	4966.00	30297.00	61700	20240102	-59.89	20150	20241115	22.83	25000	-1.00	20250106	22750	8.79	20250102	60300	-58.96	20240109	20150	22.83	20241115	1.32	N	195870	5000	850 억	2403868	N	N	1202	N	N
122	20250103	160811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24300	1150	2	4.97	1729340950	71183	223.12	23150	24650	23150	30050	16250	23150	24294.30	14.10	99	23816	23482	23116	22782	22416	23300	22600	850	6900	5000	16660	50	1	17000000	4131	4.89	0.80	12	0.42	4966.00	30297.00	61700	20240102	-60.62	20150	20241115	20.60	24650	-1.42	20250103	22750	6.81	20250102	61600	-60.55	20240104	20150	20.60	20241115	1.31	N	195870	5000	850 억	2397405	N	N	1202	N	N
123	20250103	150813	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24400	1250	2	5.40	1648898450	67872	212.74	23150	24650	23150	30050	16250	23150	24294.24	14.10	92	23816	23482	23116	22782	22416	23300	22600	850	6900	5000	16660	50	1	17000000	4148	4.91	0.81	12	0.40	4966.00	30297.00	61700	20240102	-60.45	20150	20241115	21.09	24650	-1.01	20250103	22750	7.25	20250102	61600	-60.39	20240104	20150	21.09	20241115	1.31	N	195870	5000	850 억	2397405	N	N	2534	N	N
124	20250103	140814	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24250	1100	2	4.75	1393553900	57329	179.69	23150	24650	23150	30050	16250	23150	24308.01	14.10	2484	23816	23482	23116	22782	22416	23300	22600	850	6900	5000	16660	50	1	17000000	4123	4.88	0.80	12	0.34	4966.00	30297.00	61700	20240102	-60.70	20150	20241115	20.35	24650	-1.62	20250103	22750	6.59	20250102	61600	-60.63	20240104	20150	20.35	20241115	1.31	N	195870	5000	850 억	2397405	N	N	2534	N	N
125	20250103	130813	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24500	1350	2	5.83	1071172750	44161	138.42	23150	24600	23150	30050	16250	23150	24256.08	14.10	6067	23816	23482	23116	22782	22416	23300	22600	850	6900	5000	16660	50	1	17000000	4165	4.93	0.81	12	0.26	4966.00	30297.00	61700	20240102	-60.29	20150	20241115	21.59	24600	-0.41	20250103	22750	7.69	20250102	61600	-60.23	20240104	20150	21.59	20241115	1.31	N	195870	5000	850 억	2397405	N	N	2534	N	N
126	20250103	120812	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24500	1350	2	5.83	926185750	38241	119.86	23150	24600	23150	30050	16250	23150	24219.71	14.10	7181	23816	23482	23116	22782	22416	23300	22600	850	6900	5000	16660	50	1	17000000	4165	4.93	0.81	12	0.22	4966.00	30297.00	61700	20240102	-60.29	20150	20241115	21.59	24600	-0.41	20250103	22750	7.69	20250102	61600	-60.23	20240104	20150	21.59	20241115	1.31	N	195870	5000	850 억	2397405	N	N	2534	N	N
127	20250103	110813	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24350	1200	2	5.18	732382650	30315	95.02	23150	24500	23150	30050	16250	23150	24159.08	14.10	4310	23816	23482	23116	22782	22416	23300	22600	850	6900	5000	16660	50	1	17000000	4140	4.90	0.80	12	0.18	4966.00	30297.00	61700	20240102	-60.53	20150	20241115	20.84	24500	-0.61	20250103	22750	7.03	20250102	61600	-60.47	20240104	20150	20.84	20241115	1.31	N	195870	5000	850 억	2397405	N	N	2534	N	N
128	20250103	100811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24300	1150	2	4.97	442778750	18405	57.69	23150	24350	23150	30050	16250	23150	24057.53	14.10	3584	23816	23482	23116	22782	22416	23300	22600	850	6900	5000	16660	50	1	17000000	4131	4.89	0.80	12	0.11	4966.00	30297.00	61700	20240102	-60.62	20150	20241115	20.60	24350	-0.21	20250103	22750	6.81	20250102	61600	-60.55	20240104	20150	20.60	20241115	1.31	N	195870	5000	850 억	2397405	N	N	2534	N	N
129	20250103	090814	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23500	350	2	1.51	20115550	861	2.70	23150	23500	23150	30050	16250	23150	23363.01	14.10	449	23816	23482	23116	22782	22416	23300	22600	850	6900	5000	16660	50	1	17000000	3995	4.73	0.78	12	0.01	4966.00	30297.00	61700	20240102	-61.91	20150	20241115	16.63	23500	0.00	20250103	22750	3.30	20250102	61600	-61.85	20240104	20150	16.63	20241115	1.31	N	195870	5000	850 억	2397405	N	N	2534	N	N
130	20250102	160804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23150	-250	5	-1.07	732360500	31712	127.57	23350	23450	22750	30400	16400	23400	23093.92	14.08	-5066	24000	23700	23300	23000	22600	23850	23150	850	7000	5000	16840	50	1	17000000	3936	4.66	0.76	12	0.19	4966.00	30297.00	61700	20240102	-62.48	20150	20241115	14.89	23450	-1.28	20250102	22750	1.76	20250102	61700	-62.48	20240102	20150	14.89	20241115	1.30	N	195870	5000	850 억	2392916	N	N	2534	N	N
131	20250102	150805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23250	-150	5	-0.64	633797700	27469	110.50	23350	23450	22750	30400	16400	23400	23072.96	14.08	-6870	24000	23700	23300	23000	22600	23850	23150	850	7000	5000	16840	50	1	17000000	3953	4.68	0.77	12	0.16	4966.00	30297.00	61700	20240102	-62.32	20150	20241115	15.38	23450	-0.85	20250102	22750	2.20	20250102	61700	-62.32	20240102	20150	15.38	20241115	1.30	N	195870	5000	850 억	2392916	N	N	129	N	N
132	20250102	140803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22950	-450	5	-1.92	555093300	24065	96.81	23350	23450	22750	30400	16400	23400	23066.14	14.08	-7903	24000	23700	23300	23000	22600	23850	23150	850	7000	5000	16840	50	1	17000000	3902	4.62	0.76	12	0.14	4966.00	30297.00	61700	20240102	-62.80	20150	20241115	13.90	23450	-2.13	20250102	22750	0.88	20250102	61700	-62.80	20240102	20150	13.90	20241115	1.30	N	195870	5000	850 억	2392916	N	N	129	N	N
133	20250102	130805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22850	-550	5	-2.35	392970700	17022	68.48	23350	23450	22750	30400	16400	23400	23085.68	14.08	-8152	24000	23700	23300	23000	22600	23850	23150	850	7000	5000	16840	50	1	17000000	3885	4.60	0.75	12	0.10	4966.00	30297.00	61700	20240102	-62.97	20150	20241115	13.40	23450	-2.56	20250102	22750	0.44	20250102	61700	-62.97	20240102	20150	13.40	20241115	1.30	N	195870	5000	850 억	2392916	N	N	129	N	N
134	20250102	120802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22900	-500	5	-2.14	288856750	12473	50.18	23350	23450	22850	30400	16400	23400	23158.17	14.08	-6805	24000	23700	23300	23000	22600	23850	23150	850	7000	5000	16840	50	1	17000000	3893	4.61	0.76	12	0.07	4966.00	30297.00	61700	20240102	-62.88	20150	20241115	13.65	23450	-2.35	20250102	22850	0.22	20250102	61700	-62.88	20240102	20150	13.65	20241115	1.30	N	195870	5000	850 억	2392916	N	N	129	N	N
135	20250102	110754	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22950	-450	5	-1.92	215341500	9270	37.29	23350	23450	22900	30400	16400	23400	23229.57	14.08	-4382	24000	23700	23300	23000	22600	23850	23150	850	7000	5000	16840	50	1	17000000	3902	4.62	0.76	12	0.05	4966.00	30297.00	61700	20240102	-62.80	20150	20241115	13.90	23450	-2.13	20250102	22900	0.22	20250102	61700	-62.80	20240102	20150	13.90	20241115	1.30	N	195870	5000	850 억	2392916	N	N	129	N	N
136	20250102	100801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23400	0	3	0.00	76780600	3294	13.25	23350	23400	23200	30400	16400	23400	23308.67	14.08	-1835	24000	23700	23300	23000	22600	23850	23150	850	7000	5000	16840	50	1	17000000	3978	4.71	0.77	12	0.02	4966.00	30297.00	61700	20240102	-62.07	20150	20241115	16.13	23400	0.00	20250102	23200	0.86	20250102	61700	-62.07	20240102	20150	16.13	20241115	1.30	N	195870	5000	850 억	2392916	N	N	129	N	N
137	20250102	090754	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23400	0	3	0.00	0	0	0.00	0	0	0	30400	16400	23400	0.00	14.08	0	24000	23700	23300	23000	22600	23850	23150	850	7000	5000	16840	50	1	17000000	3978	4.71	0.77	12	0.00	4966.00	30297.00	61700	20240102	-62.07	20150	20241115	16.13	0	0.00	0	0	0.00	0	61700	-62.07	20240102	20150	16.13	20241115	1.30	N	195870	5000	850 억	2392916	N	N	129	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History