KissMeData/322000/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	161202	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24850	100	2	0.40	2997592950	117909	122.52	25400	25950	24650	32150	17350	24750	25423.32	7.03	1558	26016	25382	24966	24332	23916	25175	24125	560	7400	5000	17820	50	1	11200000	2783	-97.07	0.75	12	1.05	-256.00	33175.00	41450	20240527	-40.05	18590	20241209	33.67	27400	-9.31	20250110	19820	25.38	20250102	41450	-40.05	20240527	18590	33.67	20241209	3.58	N	322000	5000	560 억	786965	N	N	104	N	N
3	20250124	151202	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25000	250	2	1.01	2858453450	112318	116.71	25400	25950	24650	32150	17350	24750	25450.07	7.03	-1330	26016	25382	24966	24332	23916	25175	24125	560	7400	5000	17820	50	1	11200000	2800	-97.66	0.75	12	1.00	-256.00	33175.00	41450	20240527	-39.69	18590	20241209	34.48	27400	-8.76	20250110	19820	26.14	20250102	41450	-39.69	20240527	18590	34.48	20241209	3.58	N	322000	5000	560 억	786965	N	N	63	N	N
4	20250124	141200	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25550	800	2	3.23	2402441250	94258	97.94	25400	25950	24650	32150	17350	24750	25488.46	7.03	-6591	26016	25382	24966	24332	23916	25175	24125	560	7400	5000	17820	50	1	11200000	2862	-99.80	0.77	12	0.84	-256.00	33175.00	41450	20240527	-38.36	18590	20241209	37.44	27400	-6.75	20250110	19820	28.91	20250102	41450	-38.36	20240527	18590	37.44	20241209	3.58	N	322000	5000	560 억	786965	N	N	63	N	N
5	20250124	131203	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25600	850	2	3.43	1968255750	77219	80.24	25400	25950	24650	32150	17350	24750	25489.92	7.03	-7943	26016	25382	24966	24332	23916	25175	24125	560	7400	5000	17820	50	1	11200000	2867	-100.00	0.77	12	0.69	-256.00	33175.00	41450	20240527	-38.24	18590	20241209	37.71	27400	-6.57	20250110	19820	29.16	20250102	41450	-38.24	20240527	18590	37.71	20241209	3.58	N	322000	5000	560 억	786965	N	N	63	N	N
6	20250124	121158	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25600	850	2	3.43	1853236800	72723	75.56	25400	25950	24650	32150	17350	24750	25484.19	7.03	-9155	26016	25382	24966	24332	23916	25175	24125	560	7400	5000	17820	50	1	11200000	2867	-100.00	0.77	12	0.65	-256.00	33175.00	41450	20240527	-38.24	18590	20241209	37.71	27400	-6.57	20250110	19820	29.16	20250102	41450	-38.24	20240527	18590	37.71	20241209	3.58	N	322000	5000	560 억	786965	N	N	63	N	N
7	20250124	111200	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25600	850	2	3.43	1687517800	66266	68.86	25400	25950	24650	32150	17350	24750	25466.55	7.03	-11436	26016	25382	24966	24332	23916	25175	24125	560	7400	5000	17820	50	1	11200000	2867	-100.00	0.77	12	0.59	-256.00	33175.00	41450	20240527	-38.24	18590	20241209	37.71	27400	-6.57	20250110	19820	29.16	20250102	41450	-38.24	20240527	18590	37.71	20241209	3.58	N	322000	5000	560 억	786965	N	N	63	N	N
8	20250124	101156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25600	850	2	3.43	1486086100	58412	60.69	25400	25950	24650	32150	17350	24750	25442.26	7.03	-14728	26016	25382	24966	24332	23916	25175	24125	560	7400	5000	17820	50	1	11200000	2867	-100.00	0.77	12	0.52	-256.00	33175.00	41450	20240527	-38.24	18590	20241209	37.71	27400	-6.57	20250110	19820	29.16	20250102	41450	-38.24	20240527	18590	37.71	20241209	3.58	N	322000	5000	560 억	786965	N	N	63	N	N
9	20250124	091205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24900	150	2	0.61	457574850	18174	18.88	25400	25500	24650	32150	17350	24750	25179.05	7.03	-13384	26016	25382	24966	24332	23916	25175	24125	560	7400	5000	17820	50	1	11200000	2789	-97.27	0.75	12	0.16	-256.00	33175.00	41450	20240527	-39.93	18590	20241209	33.94	27400	-9.12	20250110	19820	25.63	20250102	41450	-39.93	20240527	18590	33.94	20241209	3.58	N	322000	5000	560 억	786965	N	N	63	N	N
10	20250123	161156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24750	-150	5	-0.60	2386068550	95255	83.73	25350	25600	24550	32350	17450	24900	25050.07	6.89	14892	26033	25466	24783	24216	23533	25750	24500	560	7450	5000	17920	50	1	11200000	2772	-96.68	0.75	12	0.85	-256.00	33175.00	41450	20240527	-40.29	18590	20241209	33.14	27400	-9.67	20250110	19820	24.87	20250102	41450	-40.29	20240527	18590	33.14	20241209	3.73	N	322000	5000	560 억	771240	N	N	63	N	N
11	20250123	151153	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24650	-250	5	-1.00	2307670100	92079	80.94	25350	25600	24550	32350	17450	24900	25061.92	6.89	14805	26033	25466	24783	24216	23533	25750	24500	560	7450	5000	17920	50	1	11200000	2761	-96.29	0.74	12	0.82	-256.00	33175.00	41450	20240527	-40.53	18590	20241209	32.60	27400	-10.04	20250110	19820	24.37	20250102	41450	-40.53	20240527	18590	32.60	20241209	3.73	N	322000	5000	560 억	771240	N	N	16	N	N
12	20250123	141156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24950	50	2	0.20	1769942750	70369	61.85	25350	25600	24600	32350	17450	24900	25152.45	6.89	4863	26033	25466	24783	24216	23533	25750	24500	560	7450	5000	17920	50	1	11200000	2794	-97.46	0.75	12	0.63	-256.00	33175.00	41450	20240527	-39.81	18590	20241209	34.21	27400	-8.94	20250110	19820	25.88	20250102	41450	-39.81	20240527	18590	34.21	20241209	3.73	N	322000	5000	560 억	771240	N	N	16	N	N
13	20250123	131153	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25250	350	2	1.41	1430335950	56751	49.88	25350	25600	24600	32350	17450	24900	25203.92	6.89	4127	26033	25466	24783	24216	23533	25750	24500	560	7450	5000	17920	50	1	11200000	2828	-98.63	0.76	12	0.51	-256.00	33175.00	41450	20240527	-39.08	18590	20241209	35.83	27400	-7.85	20250110	19820	27.40	20250102	41450	-39.08	20240527	18590	35.83	20241209	3.73	N	322000	5000	560 억	771240	N	N	16	N	N
14	20250123	121154	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25500	600	2	2.41	1291133250	51241	45.04	25350	25600	24600	32350	17450	24900	25197.50	6.89	2625	26033	25466	24783	24216	23533	25750	24500	560	7450	5000	17920	50	1	11200000	2856	-99.61	0.77	12	0.46	-256.00	33175.00	41450	20240527	-38.48	18590	20241209	37.17	27400	-6.93	20250110	19820	28.66	20250102	41450	-38.48	20240527	18590	37.17	20241209	3.73	N	322000	5000	560 억	771240	N	N	16	N	N
15	20250123	111144	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25300	400	2	1.61	876937550	34959	30.73	25350	25500	24600	32350	17450	24900	25084.95	6.89	3842	26033	25466	24783	24216	23533	25750	24500	560	7450	5000	17920	50	1	11200000	2834	-98.83	0.76	12	0.31	-256.00	33175.00	41450	20240527	-38.96	18590	20241209	36.09	27400	-7.66	20250110	19820	27.65	20250102	41450	-38.96	20240527	18590	36.09	20241209	3.73	N	322000	5000	560 억	771240	N	N	16	N	N
16	20250123	101153	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25050	150	2	0.60	686659600	27412	24.10	25350	25500	24600	32350	17450	24900	25049.81	6.89	1809	26033	25466	24783	24216	23533	25750	24500	560	7450	5000	17920	50	1	11200000	2806	-97.85	0.76	12	0.24	-256.00	33175.00	41450	20240527	-39.57	18590	20241209	34.75	27400	-8.58	20250110	19820	26.39	20250102	41450	-39.57	20240527	18590	34.75	20241209	3.73	N	322000	5000	560 억	771240	N	N	16	N	N
17	20250123	091155	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25000	100	2	0.40	193038050	7727	6.79	25350	25350	24750	32350	17450	24900	24982.69	6.89	-426	26033	25466	24783	24216	23533	25750	24500	560	7450	5000	17920	50	1	11200000	2800	-97.66	0.75	12	0.07	-256.00	33175.00	41450	20240527	-39.69	18590	20241209	34.48	27400	-8.76	20250110	19820	26.14	20250102	41450	-39.69	20240527	18590	34.48	20241209	3.73	N	322000	5000	560 억	771240	N	N	16	N	N
18	20250122	161145	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24900	250	2	1.01	2801276750	112825	72.00	24500	25350	24100	32000	17300	24650	24828.41	6.76	14108	26183	25416	24883	24116	23583	25150	23850	560	7350	5000	17740	50	1	11200000	2789	-97.27	0.75	12	1.01	-256.00	33175.00	41450	20240527	-39.93	18590	20241209	33.94	27400	-9.12	20250110	19820	25.63	20250102	41450	-39.93	20240527	18590	33.94	20241209	3.75	N	322000	5000	560 억	757622	N	N	16	N	N
19	20250122	151146	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24950	300	2	1.22	2663521650	107299	68.47	24500	25350	24100	32000	17300	24650	24823.38	6.76	13364	26183	25416	24883	24116	23583	25150	23850	560	7350	5000	17740	50	1	11200000	2794	-97.46	0.75	12	0.96	-256.00	33175.00	41450	20240527	-39.81	18590	20241209	34.21	27400	-8.94	20250110	19820	25.88	20250102	41450	-39.81	20240527	18590	34.21	20241209	3.75	N	322000	5000	560 억	757622	N	N	85	N	N
20	20250122	141144	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25000	350	2	1.42	2446034500	98597	62.92	24500	25350	24100	32000	17300	24650	24808.43	6.76	15725	26183	25416	24883	24116	23583	25150	23850	560	7350	5000	17740	50	1	11200000	2800	-97.66	0.75	12	0.88	-256.00	33175.00	41450	20240527	-39.69	18590	20241209	34.48	27400	-8.76	20250110	19820	26.14	20250102	41450	-39.69	20240527	18590	34.48	20241209	3.75	N	322000	5000	560 억	757622	N	N	85	N	N
21	20250122	131146	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24950	300	2	1.22	1865523100	75551	48.21	24500	25150	24100	32000	17300	24650	24692.24	6.76	10124	26183	25416	24883	24116	23583	25150	23850	560	7350	5000	17740	50	1	11200000	2794	-97.46	0.75	12	0.67	-256.00	33175.00	41450	20240527	-39.81	18590	20241209	34.21	27400	-8.94	20250110	19820	25.88	20250102	41450	-39.81	20240527	18590	34.21	20241209	3.75	N	322000	5000	560 억	757622	N	N	85	N	N
22	20250122	121145	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24900	250	2	1.01	1709106600	69274	44.21	24500	25150	24100	32000	17300	24650	24671.69	6.76	12384	26183	25416	24883	24116	23583	25150	23850	560	7350	5000	17740	50	1	11200000	2789	-97.27	0.75	12	0.62	-256.00	33175.00	41450	20240527	-39.93	18590	20241209	33.94	27400	-9.12	20250110	19820	25.63	20250102	41450	-39.93	20240527	18590	33.94	20241209	3.75	N	322000	5000	560 억	757622	N	N	85	N	N
23	20250122	111146	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25050	400	2	1.62	1397215800	56794	36.24	24500	25150	24100	32000	17300	24650	24601.46	6.76	8928	26183	25416	24883	24116	23583	25150	23850	560	7350	5000	17740	50	1	11200000	2806	-97.85	0.76	12	0.51	-256.00	33175.00	41450	20240527	-39.57	18590	20241209	34.75	27400	-8.58	20250110	19820	26.39	20250102	41450	-39.57	20240527	18590	34.75	20241209	3.75	N	322000	5000	560 억	757622	N	N	85	N	N
24	20250122	101145	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24750	100	2	0.41	900879950	36924	23.56	24500	24850	24100	32000	17300	24650	24398.14	6.76	10202	26183	25416	24883	24116	23583	25150	23850	560	7350	5000	17740	50	1	11200000	2772	-96.68	0.75	12	0.33	-256.00	33175.00	41450	20240527	-40.29	18590	20241209	33.14	27400	-9.67	20250110	19820	24.87	20250102	41450	-40.29	20240527	18590	33.14	20241209	3.75	N	322000	5000	560 억	757622	N	N	85	N	N
25	20250122	091147	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24200	-450	5	-1.83	262301050	10790	6.89	24500	24650	24100	32000	17300	24650	24309.26	6.76	1369	26183	25416	24883	24116	23583	25150	23850	560	7350	5000	17740	50	1	11200000	2710	-94.53	0.73	12	0.10	-256.00	33175.00	41450	20240527	-41.62	18590	20241209	30.18	27400	-11.68	20250110	19820	22.10	20250102	41450	-41.62	20240527	18590	30.18	20241209	3.75	N	322000	5000	560 억	757622	N	N	85	N	N
26	20250121	161137	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24650	-1000	5	-3.90	3838861650	155217	154.57	25500	25650	24350	33300	18000	25650	24731.76	6.35	42940	26883	26266	25883	25266	24883	26075	25075	560	7650	5000	18460	50	1	11200000	2761	-96.29	0.74	12	1.39	-256.00	33175.00	41450	20240527	-40.53	18590	20241209	32.60	27400	-10.04	20250110	19820	24.37	20250102	41450	-40.53	20240527	18590	32.60	20241209	3.66	N	322000	5000	560 억	711331	N	N	85	N	N
27	20250121	151140	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24600	-1050	5	-4.09	3678908700	148725	148.10	25500	25650	24350	33300	18000	25650	24735.79	6.35	41467	26883	26266	25883	25266	24883	26075	25075	560	7650	5000	18460	50	1	11200000	2755	-96.09	0.74	12	1.33	-256.00	33175.00	41450	20240527	-40.65	18590	20241209	32.33	27400	-10.22	20250110	19820	24.12	20250102	41450	-40.65	20240527	18590	32.33	20241209	3.66	N	322000	5000	560 억	711331	N	N	69	N	N
28	20250121	141140	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24600	-1050	5	-4.09	3336137000	134780	134.21	25500	25650	24350	33300	18000	25650	24751.90	6.35	36679	26883	26266	25883	25266	24883	26075	25075	560	7650	5000	18460	50	1	11200000	2755	-96.09	0.74	12	1.20	-256.00	33175.00	41450	20240527	-40.65	18590	20241209	32.33	27400	-10.22	20250110	19820	24.12	20250102	41450	-40.65	20240527	18590	32.33	20241209	3.66	N	322000	5000	560 억	711331	N	N	69	N	N
29	20250121	131139	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24700	-950	5	-3.70	2750430750	110890	110.43	25500	25650	24500	33300	18000	25650	24802.59	6.35	32333	26883	26266	25883	25266	24883	26075	25075	560	7650	5000	18460	50	1	11200000	2766	-96.48	0.74	12	0.99	-256.00	33175.00	41450	20240527	-40.41	18590	20241209	32.87	27400	-9.85	20250110	19820	24.62	20250102	41450	-40.41	20240527	18590	32.87	20241209	3.66	N	322000	5000	560 억	711331	N	N	69	N	N
30	20250121	121122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24650	-1000	5	-3.90	2610565900	105232	104.79	25500	25650	24500	33300	18000	25650	24807.04	6.35	31600	26883	26266	25883	25266	24883	26075	25075	560	7650	5000	18460	50	1	11200000	2761	-96.29	0.74	12	0.94	-256.00	33175.00	41450	20240527	-40.53	18590	20241209	32.60	27400	-10.04	20250110	19820	24.37	20250102	41450	-40.53	20240527	18590	32.60	20241209	3.66	N	322000	5000	560 억	711331	N	N	69	N	N
31	20250121	111040	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24550	-1100	5	-4.29	2359435100	95016	94.62	25500	25650	24500	33300	18000	25650	24831.24	6.35	27208	26883	26266	25883	25266	24883	26075	25075	560	7650	5000	18460	50	1	11200000	2750	-95.90	0.74	12	0.85	-256.00	33175.00	41450	20240527	-40.77	18590	20241209	32.06	27400	-10.40	20250110	19820	23.86	20250102	41450	-40.77	20240527	18590	32.06	20241209	3.66	N	322000	5000	560 억	711331	N	N	69	N	N
32	20250121	101033	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24800	-850	5	-3.31	1635981100	65670	65.39	25500	25650	24500	33300	18000	25650	24911.20	6.35	13690	26883	26266	25883	25266	24883	26075	25075	560	7650	5000	18460	50	1	11200000	2778	-96.88	0.75	12	0.59	-256.00	33175.00	41450	20240527	-40.17	18590	20241209	33.41	27400	-9.49	20250110	19820	25.13	20250102	41450	-40.17	20240527	18590	33.41	20241209	3.66	N	322000	5000	560 억	711331	N	N	69	N	N
33	20250121	091141	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24950	-700	5	-2.73	356555800	14166	14.11	25500	25650	24900	33300	18000	25650	25166.93	6.35	-768	26883	26266	25883	25266	24883	26075	25075	560	7650	5000	18460	50	1	11200000	2794	-97.46	0.75	12	0.13	-256.00	33175.00	41450	20240527	-39.81	18590	20241209	34.21	27400	-8.94	20250110	19820	25.88	20250102	41450	-39.81	20240527	18590	34.21	20241209	3.66	N	322000	5000	560 억	711331	N	N	69	N	N
34	20250120	161126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25650	-950	5	-3.57	2563249250	99274	36.37	26500	26500	25500	34550	18650	26600	25820.17	6.48	-12400	27800	27200	26300	25700	24800	26750	25250	560	7950	5000	19150	50	1	11200000	2873	-100.20	0.77	12	0.89	-256.00	33175.00	41450	20240527	-38.12	18590	20241209	37.98	27400	-6.39	20250110	19820	29.41	20250102	41450	-38.12	20240527	18590	37.98	20241209	3.48	N	322000	5000	560 억	725829	N	N	69	N	N
35	20250120	151139	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25650	-950	5	-3.57	2475075250	95837	35.11	26500	26500	25500	34550	18650	26600	25825.88	6.48	-11646	27800	27200	26300	25700	24800	26750	25250	560	7950	5000	19150	50	1	11200000	2873	-100.20	0.77	12	0.86	-256.00	33175.00	41450	20240527	-38.12	18590	20241209	37.98	27400	-6.39	20250110	19820	29.41	20250102	41450	-38.12	20240527	18590	37.98	20241209	3.48	N	322000	5000	560 억	725829	N	N	117	N	N
36	20250120	141137	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25700	-900	5	-3.38	2125354000	82168	30.10	26500	26500	25550	34550	18650	26600	25865.96	6.48	-12193	27800	27200	26300	25700	24800	26750	25250	560	7950	5000	19150	50	1	11200000	2878	-100.39	0.77	12	0.73	-256.00	33175.00	41450	20240527	-38.00	18590	20241209	38.25	27400	-6.20	20250110	19820	29.67	20250102	41450	-38.00	20240527	18590	38.25	20241209	3.48	N	322000	5000	560 억	725829	N	N	117	N	N
37	20250120	131137	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25950	-650	5	-2.44	1572864750	60679	22.23	26500	26500	25700	34550	18650	26600	25921.07	6.48	-2554	27800	27200	26300	25700	24800	26750	25250	560	7950	5000	19150	50	1	11200000	2906	-101.37	0.78	12	0.54	-256.00	33175.00	41450	20240527	-37.39	18590	20241209	39.59	27400	-5.29	20250110	19820	30.93	20250102	41450	-37.39	20240527	18590	39.59	20241209	3.48	N	322000	5000	560 억	725829	N	N	117	N	N
38	20250120	121138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25850	-750	5	-2.82	1480644650	57122	20.93	26500	26500	25700	34550	18650	26600	25920.74	6.48	-1806	27800	27200	26300	25700	24800	26750	25250	560	7950	5000	19150	50	1	11200000	2895	-100.98	0.78	12	0.51	-256.00	33175.00	41450	20240527	-37.64	18590	20241209	39.05	27400	-5.66	20250110	19820	30.42	20250102	41450	-37.64	20240527	18590	39.05	20241209	3.48	N	322000	5000	560 억	725829	N	N	117	N	N
39	20250120	111139	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25850	-750	5	-2.82	1315509050	50740	18.59	26500	26500	25700	34550	18650	26600	25926.47	6.48	-2462	27800	27200	26300	25700	24800	26750	25250	560	7950	5000	19150	50	1	11200000	2895	-100.98	0.78	12	0.45	-256.00	33175.00	41450	20240527	-37.64	18590	20241209	39.05	27400	-5.66	20250110	19820	30.42	20250102	41450	-37.64	20240527	18590	39.05	20241209	3.48	N	322000	5000	560 억	725829	N	N	117	N	N
40	20250120	101138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26050	-550	5	-2.07	896826000	34554	12.66	26500	26500	25750	34550	18650	26600	25954.33	6.48	6368	27800	27200	26300	25700	24800	26750	25250	560	7950	5000	19150	50	1	11200000	2918	-101.76	0.79	12	0.31	-256.00	33175.00	41450	20240527	-37.15	18590	20241209	40.13	27400	-4.93	20250110	19820	31.43	20250102	41450	-37.15	20240527	18590	40.13	20241209	3.48	N	322000	5000	560 억	725829	N	N	117	N	N
41	20250120	091140	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25950	-650	5	-2.44	466722400	17989	6.59	26500	26500	25750	34550	18650	26600	25944.88	6.48	3370	27800	27200	26300	25700	24800	26750	25250	560	7950	5000	19150	50	1	11200000	2906	-101.37	0.78	12	0.16	-256.00	33175.00	41450	20240527	-37.39	18590	20241209	39.59	27400	-5.29	20250110	19820	30.93	20250102	41450	-37.39	20240527	18590	39.59	20241209	3.48	N	322000	5000	560 억	725829	N	N	117	N	N
42	20250117	161133	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26600	-350	5	-1.30	7079815450	271537	78.45	26700	26900	25400	35000	18900	26950	26069.77	6.87	-34808	28216	27582	26666	26032	25116	27900	26350	560	8050	5000	19400	50	1	11200000	2979	-103.91	0.80	12	2.42	-256.00	33175.00	41450	20240527	-35.83	18590	20241209	43.09	27400	-2.92	20250110	19820	34.21	20250102	41450	-35.83	20240527	18590	43.09	20241209	3.59	N	322000	5000	560 억	768912	N	N	117	N	N
43	20250117	151129	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26650	-300	5	-1.11	6788857100	260612	75.29	26700	26900	25400	35000	18900	26950	26048.29	6.87	-34410	28216	27582	26666	26032	25116	27900	26350	560	8050	5000	19400	50	1	11200000	2985	-104.10	0.80	12	2.33	-256.00	33175.00	41450	20240527	-35.71	18590	20241209	43.36	27400	-2.74	20250110	19820	34.46	20250102	41450	-35.71	20240527	18590	43.36	20241209	3.59	N	322000	5000	560 억	768912	N	N	84	N	N
44	20250117	141138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26300	-650	5	-2.41	5338680300	206251	59.59	26700	26850	25400	35000	18900	26950	25882.32	6.87	-29504	28216	27582	26666	26032	25116	27900	26350	560	8050	5000	19400	50	1	11200000	2946	-102.73	0.79	12	1.84	-256.00	33175.00	41450	20240527	-36.55	18590	20241209	41.47	27400	-4.01	20250110	19820	32.69	20250102	41450	-36.55	20240527	18590	41.47	20241209	3.59	N	322000	5000	560 억	768912	N	N	84	N	N
45	20250117	131136	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26000	-950	5	-3.53	4859721100	187931	54.29	26700	26850	25400	35000	18900	26950	25856.76	6.87	-25695	28216	27582	26666	26032	25116	27900	26350	560	8050	5000	19400	50	1	11200000	2912	-101.56	0.78	12	1.68	-256.00	33175.00	41450	20240527	-37.27	18590	20241209	39.86	27400	-5.11	20250110	19820	31.18	20250102	41450	-37.27	20240527	18590	39.86	20241209	3.59	N	322000	5000	560 억	768912	N	N	84	N	N
46	20250117	121138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26000	-950	5	-3.53	4494736900	173849	50.22	26700	26850	25400	35000	18900	26950	25851.74	6.87	-26810	28216	27582	26666	26032	25116	27900	26350	560	8050	5000	19400	50	1	11200000	2912	-101.56	0.78	12	1.55	-256.00	33175.00	41450	20240527	-37.27	18590	20241209	39.86	27400	-5.11	20250110	19820	31.18	20250102	41450	-37.27	20240527	18590	39.86	20241209	3.59	N	322000	5000	560 억	768912	N	N	84	N	N
47	20250117	111139	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25600	-1350	5	-5.01	3890445550	150417	43.46	26700	26850	25400	35000	18900	26950	25861.52	6.87	-32792	28216	27582	26666	26032	25116	27900	26350	560	8050	5000	19400	50	1	11200000	2867	-100.00	0.77	12	1.34	-256.00	33175.00	41450	20240527	-38.24	18590	20241209	37.71	27400	-6.57	20250110	19820	29.16	20250102	41450	-38.24	20240527	18590	37.71	20241209	3.59	N	322000	5000	560 억	768912	N	N	84	N	N
48	20250117	101138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25700	-1250	5	-4.64	2775474050	106781	30.85	26700	26850	25500	35000	18900	26950	25988.63	6.87	-18991	28216	27582	26666	26032	25116	27900	26350	560	8050	5000	19400	50	1	11200000	2878	-100.39	0.77	12	0.95	-256.00	33175.00	41450	20240527	-38.00	18590	20241209	38.25	27400	-6.20	20250110	19820	29.67	20250102	41450	-38.00	20240527	18590	38.25	20241209	3.59	N	322000	5000	560 억	768912	N	N	84	N	N
49	20250117	091138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25900	-1050	5	-3.90	946088100	35999	10.40	26700	26850	25900	35000	18900	26950	26273.48	6.87	-4424	28216	27582	26666	26032	25116	27900	26350	560	8050	5000	19400	50	1	11200000	2901	-101.17	0.78	12	0.32	-256.00	33175.00	41450	20240527	-37.52	18590	20241209	39.32	27400	-5.47	20250110	19820	30.68	20250102	41450	-37.52	20240527	18590	39.32	20241209	3.59	N	322000	5000	560 억	768912	N	N	84	N	N
50	20250116	161130	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26950	1400	2	5.48	9116277700	343532	209.51	25800	27300	25750	33200	17900	25550	26535.17	6.77	20004	26816	26182	25566	24932	24316	25875	24625	560	7650	5000	18390	50	1	11200000	3018	-105.27	0.81	12	3.07	-256.00	33175.00	41450	20240527	-34.98	18590	20241209	44.97	27400	-1.64	20250110	19820	35.97	20250102	41450	-34.98	20240527	18590	44.97	20241209	3.57	N	322000	5000	560 억	758214	N	N	84	N	N
51	20250116	151034	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	27050	1500	2	5.87	8115370100	306561	186.96	25800	27150	25750	33200	17900	25550	26472.28	6.77	15019	26816	26182	25566	24932	24316	25875	24625	560	7650	5000	18390	50	1	11200000	3030	-105.66	0.82	12	2.74	-256.00	33175.00	41450	20240527	-34.74	18590	20241209	45.51	27400	-1.28	20250110	19820	36.48	20250102	41450	-34.74	20240527	18590	45.51	20241209	3.57	N	322000	5000	560 억	758214	N	N	67	N	N
52	20250116	141134	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26500	950	2	3.72	4936801400	188375	114.88	25800	26750	25750	33200	17900	25550	26207.31	6.77	2317	26816	26182	25566	24932	24316	25875	24625	560	7650	5000	18390	50	1	11200000	2968	-103.52	0.80	12	1.68	-256.00	33175.00	41450	20240527	-36.07	18590	20241209	42.55	27400	-3.28	20250110	19820	33.70	20250102	41450	-36.07	20240527	18590	42.55	20241209	3.57	N	322000	5000	560 억	758214	N	N	67	N	N
53	20250116	131134	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26000	450	2	1.76	4448538950	169671	103.48	25800	26750	25750	33200	17900	25550	26218.62	6.77	2593	26816	26182	25566	24932	24316	25875	24625	560	7650	5000	18390	50	1	11200000	2912	-101.56	0.78	12	1.51	-256.00	33175.00	41450	20240527	-37.27	18590	20241209	39.86	27400	-5.11	20250110	19820	31.18	20250102	41450	-37.27	20240527	18590	39.86	20241209	3.57	N	322000	5000	560 억	758214	N	N	67	N	N
54	20250116	121134	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26400	850	2	3.33	4046191200	154266	94.08	25800	26750	25750	33200	17900	25550	26228.66	6.77	3290	26816	26182	25566	24932	24316	25875	24625	560	7650	5000	18390	50	1	11200000	2957	-103.12	0.80	12	1.38	-256.00	33175.00	41450	20240527	-36.31	18590	20241209	42.01	27400	-3.65	20250110	19820	33.20	20250102	41450	-36.31	20240527	18590	42.01	20241209	3.57	N	322000	5000	560 억	758214	N	N	67	N	N
55	20250116	111134	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26450	900	2	3.52	3188212150	121865	74.32	25800	26600	25750	33200	17900	25550	26161.84	6.77	5909	26816	26182	25566	24932	24316	25875	24625	560	7650	5000	18390	50	1	11200000	2962	-103.32	0.80	12	1.09	-256.00	33175.00	41450	20240527	-36.19	18590	20241209	42.28	27400	-3.47	20250110	19820	33.45	20250102	41450	-36.19	20240527	18590	42.28	20241209	3.57	N	322000	5000	560 억	758214	N	N	67	N	N
56	20250116	101136	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	550	2	2.15	2203488500	84440	51.50	25800	26500	25750	33200	17900	25550	26095.32	6.77	-3736	26816	26182	25566	24932	24316	25875	24625	560	7650	5000	18390	50	1	11200000	2923	-101.95	0.79	12	0.75	-256.00	33175.00	41450	20240527	-37.03	18590	20241209	40.40	27400	-4.74	20250110	19820	31.69	20250102	41450	-37.03	20240527	18590	40.40	20241209	3.57	N	322000	5000	560 억	758214	N	N	67	N	N
57	20250116	091138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26350	800	2	3.13	950628400	36450	22.23	25800	26500	25750	33200	17900	25550	26080.34	6.77	-283	26816	26182	25566	24932	24316	25875	24625	560	7650	5000	18390	50	1	11200000	2951	-102.93	0.79	12	0.33	-256.00	33175.00	41450	20240527	-36.43	18590	20241209	41.74	27400	-3.83	20250110	19820	32.95	20250102	41450	-36.43	20240527	18590	41.74	20241209	3.57	N	322000	5000	560 억	758214	N	N	67	N	N
58	20250115	161131	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25550	0	3	0.00	4155762250	162616	141.20	25800	26200	24950	33200	17900	25550	25555.72	6.74	3045	26650	26100	25700	25150	24750	25900	24950	560	7650	5000	18390	50	1	11200000	2862	-99.80	0.77	12	1.45	-256.00	33175.00	41450	20240527	-38.36	18590	20241209	37.44	27400	-6.75	20250110	19820	28.91	20250102	41450	-38.36	20240527	18590	37.44	20241209	3.58	N	322000	5000	560 억	754533	N	N	67	N	N
59	20250115	151132	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25000	-550	5	-2.15	3831918600	149776	130.05	25800	26200	24950	33200	17900	25550	25584.38	6.74	40	26650	26100	25700	25150	24750	25900	24950	560	7650	5000	18390	50	1	11200000	2800	-97.66	0.75	12	1.34	-256.00	33175.00	41450	20240527	-39.69	18590	20241209	34.48	27400	-8.76	20250110	19820	26.14	20250102	41450	-39.69	20240527	18590	34.48	20241209	3.58	N	322000	5000	560 억	754533	N	N	8	N	N
60	20250115	141126	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25500	-50	5	-0.20	2734273150	106255	92.26	25800	26200	25350	33200	17900	25550	25733.52	6.74	-2590	26650	26100	25700	25150	24750	25900	24950	560	7650	5000	18390	50	1	11200000	2856	-99.61	0.77	12	0.95	-256.00	33175.00	41450	20240527	-38.48	18590	20241209	37.17	27400	-6.93	20250110	19820	28.66	20250102	41450	-38.48	20240527	18590	37.17	20241209	3.58	N	322000	5000	560 억	754533	N	N	8	N	N
61	20250115	131134	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25600	50	2	0.20	2447684700	95022	82.51	25800	26200	25350	33200	17900	25550	25759.64	6.74	-3418	26650	26100	25700	25150	24750	25900	24950	560	7650	5000	18390	50	1	11200000	2867	-100.00	0.77	12	0.85	-256.00	33175.00	41450	20240527	-38.24	18590	20241209	37.71	27400	-6.57	20250110	19820	29.16	20250102	41450	-38.24	20240527	18590	37.71	20241209	3.58	N	322000	5000	560 억	754533	N	N	8	N	N
62	20250115	121118	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25750	200	2	0.78	2212779150	85893	74.58	25800	26200	25350	33200	17900	25550	25762.61	6.74	-2331	26650	26100	25700	25150	24750	25900	24950	560	7650	5000	18390	50	1	11200000	2884	-100.59	0.78	12	0.77	-256.00	33175.00	41450	20240527	-37.88	18590	20241209	38.52	27400	-6.02	20250110	19820	29.92	20250102	41450	-37.88	20240527	18590	38.52	20241209	3.58	N	322000	5000	560 억	754533	N	N	8	N	N
63	20250115	111130	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25450	-100	5	-0.39	2000669650	77653	67.43	25800	26200	25350	33200	17900	25550	25764.86	6.74	-1988	26650	26100	25700	25150	24750	25900	24950	560	7650	5000	18390	50	1	11200000	2850	-99.41	0.77	12	0.69	-256.00	33175.00	41450	20240527	-38.60	18590	20241209	36.90	27400	-7.12	20250110	19820	28.41	20250102	41450	-38.60	20240527	18590	36.90	20241209	3.58	N	322000	5000	560 억	754533	N	N	8	N	N
64	20250115	101131	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25750	200	2	0.78	1740664500	67492	58.60	25800	26200	25350	33200	17900	25550	25791.49	6.74	1730	26650	26100	25700	25150	24750	25900	24950	560	7650	5000	18390	50	1	11200000	2884	-100.59	0.78	12	0.60	-256.00	33175.00	41450	20240527	-37.88	18590	20241209	38.52	27400	-6.02	20250110	19820	29.92	20250102	41450	-37.88	20240527	18590	38.52	20241209	3.58	N	322000	5000	560 억	754533	N	N	8	N	N
65	20250115	091136	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25550	0	3	0.00	450123400	17485	15.18	25800	25950	25550	33200	17900	25550	25745.96	6.74	-3965	26650	26100	25700	25150	24750	25900	24950	560	7650	5000	18390	50	1	11200000	2862	-99.80	0.77	12	0.16	-256.00	33175.00	41450	20240527	-38.36	18590	20241209	37.44	27400	-6.75	20250110	19820	28.91	20250102	41450	-38.36	20240527	18590	37.44	20241209	3.58	N	322000	5000	560 억	754533	N	N	8	N	N
66	20250114	161112	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25550	-700	5	-2.67	2873838400	111986	45.62	26100	26250	25300	34100	18400	26250	25662.87	6.97	-26063	27350	26800	26050	25500	24750	27075	25775	560	7850	5000	18900	50	1	11200000	2862	-99.80	0.77	12	1.00	-256.00	33175.00	41450	20240527	-38.36	18590	20241209	37.44	27400	-6.75	20250110	19820	28.91	20250102	41450	-38.36	20240527	18590	37.44	20241209	3.42	N	322000	5000	560 억	780954	N	N	8	N	N
67	20250114	151129	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25550	-700	5	-2.67	2654886050	103414	42.13	26100	26250	25300	34100	18400	26250	25672.40	6.97	-24643	27350	26800	26050	25500	24750	27075	25775	560	7850	5000	18900	50	1	11200000	2862	-99.80	0.77	12	0.92	-256.00	33175.00	41450	20240527	-38.36	18590	20241209	37.44	27400	-6.75	20250110	19820	28.91	20250102	41450	-38.36	20240527	18590	37.44	20241209	3.42	N	322000	5000	560 억	780954	N	N	37	N	N
68	20250114	141125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25650	-600	5	-2.29	2251684000	87680	35.72	26100	26250	25300	34100	18400	26250	25680.70	6.97	-19065	27350	26800	26050	25500	24750	27075	25775	560	7850	5000	18900	50	1	11200000	2873	-100.20	0.77	12	0.78	-256.00	33175.00	41450	20240527	-38.12	18590	20241209	37.98	27400	-6.39	20250110	19820	29.41	20250102	41450	-38.12	20240527	18590	37.98	20241209	3.42	N	322000	5000	560 억	780954	N	N	37	N	N
69	20250114	131125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25800	-450	5	-1.71	1972145250	76799	31.29	26100	26250	25300	34100	18400	26250	25679.31	6.97	-17515	27350	26800	26050	25500	24750	27075	25775	560	7850	5000	18900	50	1	11200000	2890	-100.78	0.78	12	0.69	-256.00	33175.00	41450	20240527	-37.76	18590	20241209	38.78	27400	-5.84	20250110	19820	30.17	20250102	41450	-37.76	20240527	18590	38.78	20241209	3.42	N	322000	5000	560 억	780954	N	N	37	N	N
70	20250114	121120	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25650	-600	5	-2.29	1864191550	72601	29.58	26100	26250	25300	34100	18400	26250	25677.22	6.97	-15580	27350	26800	26050	25500	24750	27075	25775	560	7850	5000	18900	50	1	11200000	2873	-100.20	0.77	12	0.65	-256.00	33175.00	41450	20240527	-38.12	18590	20241209	37.98	27400	-6.39	20250110	19820	29.41	20250102	41450	-38.12	20240527	18590	37.98	20241209	3.42	N	322000	5000	560 억	780954	N	N	37	N	N
71	20250114	111119	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25750	-500	5	-1.90	1672993050	65133	26.54	26100	26250	25300	34100	18400	26250	25685.80	6.97	-14488	27350	26800	26050	25500	24750	27075	25775	560	7850	5000	18900	50	1	11200000	2884	-100.59	0.78	12	0.58	-256.00	33175.00	41450	20240527	-37.88	18590	20241209	38.52	27400	-6.02	20250110	19820	29.92	20250102	41450	-37.88	20240527	18590	38.52	20241209	3.42	N	322000	5000	560 억	780954	N	N	37	N	N
72	20250114	101119	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25600	-650	5	-2.48	1264520450	49216	20.05	26100	26250	25300	34100	18400	26250	25693.28	6.97	-8881	27350	26800	26050	25500	24750	27075	25775	560	7850	5000	18900	50	1	11200000	2867	-100.00	0.77	12	0.44	-256.00	33175.00	41450	20240527	-38.24	18590	20241209	37.71	27400	-6.57	20250110	19820	29.16	20250102	41450	-38.24	20240527	18590	37.71	20241209	3.42	N	322000	5000	560 억	780954	N	N	37	N	N
73	20250114	091123	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25600	-650	5	-2.48	481472200	18557	7.56	26100	26250	25600	34100	18400	26250	25945.58	6.97	-8765	27350	26800	26050	25500	24750	27075	25775	560	7850	5000	18900	50	1	11200000	2867	-100.00	0.77	12	0.17	-256.00	33175.00	41450	20240527	-38.24	18590	20241209	37.71	27400	-6.57	20250110	19820	29.16	20250102	41450	-38.24	20240527	18590	37.71	20241209	3.42	N	322000	5000	560 억	780954	N	N	37	N	N
74	20250113	161108	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26250	-100	5	-0.38	6233960000	241198	17.60	26100	26600	25300	34250	18450	26350	25844.95	7.17	-24508	30016	28182	25566	23732	21116	29100	24650	560	7900	5000	18970	50	1	11200000	2940	-102.54	0.79	12	2.15	-256.00	33175.00	41450	20240527	-36.67	18590	20241209	41.20	27400	-4.20	20250110	19820	32.44	20250102	41450	-36.67	20240527	18590	41.20	20241209	3.44	N	322000	5000	560 억	803589	N	N	37	N	N
75	20250113	151114	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26250	-100	5	-0.38	5914646600	229060	16.72	26100	26600	25300	34250	18450	26350	25821.02	7.17	-19926	30016	28182	25566	23732	21116	29100	24650	560	7900	5000	18970	50	1	11200000	2940	-102.54	0.79	12	2.05	-256.00	33175.00	41450	20240527	-36.67	18590	20241209	41.20	27400	-4.20	20250110	19820	32.44	20250102	41450	-36.67	20240527	18590	41.20	20241209	3.44	N	322000	5000	560 억	803589	N	N	14	N	N
76	20250113	141049	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25750	-600	5	-2.28	4234876250	164827	12.03	26100	26450	25300	34250	18450	26350	25692.23	7.17	-11864	30016	28182	25566	23732	21116	29100	24650	560	7900	5000	18970	50	1	11200000	2884	-100.59	0.78	12	1.47	-256.00	33175.00	41450	20240527	-37.88	18590	20241209	38.52	27400	-6.02	20250110	19820	29.92	20250102	41450	-37.88	20240527	18590	38.52	20241209	3.44	N	322000	5000	560 억	803589	N	N	14	N	N
77	20250113	131056	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25750	-600	5	-2.28	3948937350	153716	11.22	26100	26450	25300	34250	18450	26350	25689.15	7.17	-9283	30016	28182	25566	23732	21116	29100	24650	560	7900	5000	18970	50	1	11200000	2884	-100.59	0.78	12	1.37	-256.00	33175.00	41450	20240527	-37.88	18590	20241209	38.52	27400	-6.02	20250110	19820	29.92	20250102	41450	-37.88	20240527	18590	38.52	20241209	3.44	N	322000	5000	560 억	803589	N	N	14	N	N
78	20250113	121101	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25700	-650	5	-2.47	3672583550	142919	10.43	26100	26450	25300	34250	18450	26350	25696.24	7.17	-8146	30016	28182	25566	23732	21116	29100	24650	560	7900	5000	18970	50	1	11200000	2878	-100.39	0.77	12	1.28	-256.00	33175.00	41450	20240527	-38.00	18590	20241209	38.25	27400	-6.20	20250110	19820	29.67	20250102	41450	-38.00	20240527	18590	38.25	20241209	3.44	N	322000	5000	560 억	803589	N	N	14	N	N
79	20250113	111058	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25600	-750	5	-2.85	3423756350	133210	9.72	26100	26450	25300	34250	18450	26350	25701.18	7.17	-5367	30016	28182	25566	23732	21116	29100	24650	560	7900	5000	18970	50	1	11200000	2867	-100.00	0.77	12	1.19	-256.00	33175.00	41450	20240527	-38.24	18590	20241209	37.71	27400	-6.57	20250110	19820	29.16	20250102	41450	-38.24	20240527	18590	37.71	20241209	3.44	N	322000	5000	560 억	803589	N	N	14	N	N
80	20250113	101058	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25500	-850	5	-3.23	2978587050	115788	8.45	26100	26450	25300	34250	18450	26350	25723.64	7.17	-1750	30016	28182	25566	23732	21116	29100	24650	560	7900	5000	18970	50	1	11200000	2856	-99.61	0.77	12	1.03	-256.00	33175.00	41450	20240527	-38.48	18590	20241209	37.17	27400	-6.93	20250110	19820	28.66	20250102	41450	-38.48	20240527	18590	37.17	20241209	3.44	N	322000	5000	560 억	803589	N	N	14	N	N
81	20250113	091105	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25800	-550	5	-2.09	1391027350	53678	3.92	26100	26450	25600	34250	18450	26350	25913.01	7.17	-7356	30016	28182	25566	23732	21116	29100	24650	560	7900	5000	18970	50	1	11200000	2890	-100.78	0.78	12	0.48	-256.00	33175.00	41450	20240527	-37.76	18590	20241209	38.78	27400	-5.84	20250110	19820	30.17	20250102	41450	-37.76	20240527	18590	38.78	20241209	3.44	N	322000	5000	560 억	803589	N	N	14	N	N
82	20250110	161038	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26350	3150	2	13.58	35700313800	1359558	1306.93	23200	27400	22950	30150	16250	23200	26258.59	6.63	80348	24066	23632	23216	22782	22366	23425	22575	560	6950	5000	16700	50	1	11200000	2951	-102.93	0.79	12	12.14	-256.00	33175.00	41450	20240527	-36.43	18590	20241209	41.74	27400	-3.83	20250110	19820	32.95	20250102	41450	-36.43	20240527	18590	41.74	20241209	3.39	N	322000	5000	560 억	743102	N	N	13	N	N
83	20250110	151046	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26650	3450	2	14.87	34355400400	1308667	1258.01	23200	27400	22950	30150	16250	23200	26252.26	6.63	70874	24066	23632	23216	22782	22366	23425	22575	560	6950	5000	16700	50	1	11200000	2985	-104.10	0.80	12	11.68	-256.00	33175.00	41450	20240527	-35.71	18590	20241209	43.36	27400	-2.74	20250110	19820	34.46	20250102	41450	-35.71	20240527	18590	43.36	20241209	3.39	N	322000	5000	560 억	743102	N	N	44	N	N
84	20250110	141053	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26050	2850	2	12.28	27950480000	1070278	1028.85	23200	27100	22950	30150	16250	23200	26115.21	6.63	52221	24066	23632	23216	22782	22366	23425	22575	560	6950	5000	16700	50	1	11200000	2918	-101.76	0.79	12	9.56	-256.00	33175.00	41450	20240527	-37.15	18590	20241209	40.13	27100	-3.87	20250110	19820	31.43	20250102	41450	-37.15	20240527	18590	40.13	20241209	3.39	N	322000	5000	560 억	743102	N	N	44	N	N
85	20250110	131053	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26400	3200	2	13.79	26039602100	997240	958.64	23200	27100	22950	30150	16250	23200	26111.73	6.63	34275	24066	23632	23216	22782	22366	23425	22575	560	6950	5000	16700	50	1	11200000	2957	-103.12	0.80	12	8.90	-256.00	33175.00	41450	20240527	-36.31	18590	20241209	42.01	27100	-2.58	20250110	19820	33.20	20250102	41450	-36.31	20240527	18590	42.01	20241209	3.39	N	322000	5000	560 억	743102	N	N	44	N	N
86	20250110	121055	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26500	3300	2	14.22	21825841450	839642	807.14	23200	27000	22950	30150	16250	23200	25994.29	6.63	37891	24066	23632	23216	22782	22366	23425	22575	560	6950	5000	16700	50	1	11200000	2968	-103.52	0.80	12	7.50	-256.00	33175.00	41450	20240527	-36.07	18590	20241209	42.55	27000	-1.85	20250110	19820	33.70	20250102	41450	-36.07	20240527	18590	42.55	20241209	3.39	N	322000	5000	560 억	743102	N	N	44	N	N
87	20250110	111052	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	26350	3150	2	13.58	19787496550	762082	732.58	23200	27000	22950	30150	16250	23200	25965.12	6.63	39133	24066	23632	23216	22782	22366	23425	22575	560	6950	5000	16700	50	1	11200000	2951	-102.93	0.79	12	6.80	-256.00	33175.00	41450	20240527	-36.43	18590	20241209	41.74	27000	-2.41	20250110	19820	32.95	20250102	41450	-36.43	20240527	18590	41.74	20241209	3.39	N	322000	5000	560 억	743102	N	N	44	N	N
88	20250110	101049	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25750	2550	2	10.99	9448714750	370960	356.60	23200	26300	22950	30150	16250	23200	25471.10	6.63	1072	24066	23632	23216	22782	22366	23425	22575	560	6950	5000	16700	50	1	11200000	2884	-100.59	0.78	12	3.31	-256.00	33175.00	41450	20240527	-37.88	18590	20241209	38.52	26300	-2.09	20250110	19820	29.92	20250102	41450	-37.88	20240527	18590	38.52	20241209	3.39	N	322000	5000	560 억	743102	N	N	44	N	N
89	20250110	091055	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24100	900	2	3.88	291633600	12340	11.86	23200	24200	22950	30150	16250	23200	23633.90	6.63	711	24066	23632	23216	22782	22366	23425	22575	560	6950	5000	16700	50	1	11200000	2699	-94.14	0.73	12	0.11	-256.00	33175.00	41450	20240527	-41.86	18590	20241209	29.64	25300	-4.74	20250106	19820	21.59	20250102	41450	-41.86	20240527	18590	29.64	20241209	3.39	N	322000	5000	560 억	743102	N	N	44	N	N
90	20250109	161042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23200	-400	5	-1.69	2396846200	103550	43.93	23650	23650	22800	30650	16550	23600	23146.53	6.59	4053	25933	24766	23983	22816	22033	24375	22425	560	7050	5000	16990	50	1	11200000	2598	-90.62	0.70	12	0.92	-256.00	33175.00	41450	20240527	-44.03	18590	20241209	24.80	25300	-8.30	20250106	19820	17.05	20250102	41450	-44.03	20240527	18590	24.80	20241209	3.36	N	322000	5000	560 억	737933	N	N	44	N	N
91	20250109	151039	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23150	-450	5	-1.91	2259825350	97671	41.44	23650	23650	22800	30650	16550	23600	23136.88	6.59	4313	25933	24766	23983	22816	22033	24375	22425	560	7050	5000	16990	50	1	11200000	2593	-90.43	0.70	12	0.87	-256.00	33175.00	41450	20240527	-44.15	18590	20241209	24.53	25300	-8.50	20250106	19820	16.80	20250102	41450	-44.15	20240527	18590	24.53	20241209	3.36	N	322000	5000	560 억	737933	N	N	51	N	N
92	20250109	141046	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23250	-350	5	-1.48	1873262850	81027	34.38	23650	23650	22800	30650	16550	23600	23118.70	6.59	1073	25933	24766	23983	22816	22033	24375	22425	560	7050	5000	16990	50	1	11200000	2604	-90.82	0.70	12	0.72	-256.00	33175.00	41450	20240527	-43.91	18590	20241209	25.07	25300	-8.10	20250106	19820	17.31	20250102	41450	-43.91	20240527	18590	25.07	20241209	3.36	N	322000	5000	560 억	737933	N	N	51	N	N
93	20250109	131046	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23100	-500	5	-2.12	1526315800	65978	27.99	23650	23650	22800	30650	16550	23600	23133.35	6.59	-311	25933	24766	23983	22816	22033	24375	22425	560	7050	5000	16990	50	1	11200000	2587	-90.23	0.70	12	0.59	-256.00	33175.00	41450	20240527	-44.27	18590	20241209	24.26	25300	-8.70	20250106	19820	16.55	20250102	41450	-44.27	20240527	18590	24.26	20241209	3.36	N	322000	5000	560 억	737933	N	N	51	N	N
94	20250109	121046	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22900	-700	5	-2.97	1427971350	61706	26.18	23650	23650	22800	30650	16550	23600	23141.16	6.59	-526	25933	24766	23983	22816	22033	24375	22425	560	7050	5000	16990	50	1	11200000	2565	-89.45	0.69	12	0.55	-256.00	33175.00	41450	20240527	-44.75	18590	20241209	23.18	25300	-9.49	20250106	19820	15.54	20250102	41450	-44.75	20240527	18590	23.18	20241209	3.36	N	322000	5000	560 억	737933	N	N	51	N	N
95	20250109	111050	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22900	-700	5	-2.97	1194466650	51490	21.85	23650	23650	22850	30650	16550	23600	23197.64	6.59	-1101	25933	24766	23983	22816	22033	24375	22425	560	7050	5000	16990	50	1	11200000	2565	-89.45	0.69	12	0.46	-256.00	33175.00	41450	20240527	-44.75	18590	20241209	23.18	25300	-9.49	20250106	19820	15.54	20250102	41450	-44.75	20240527	18590	23.18	20241209	3.36	N	322000	5000	560 억	737933	N	N	51	N	N
96	20250109	101048	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23250	-350	5	-1.48	675374700	28933	12.28	23650	23650	23150	30650	16550	23600	23342.27	6.59	-3861	25933	24766	23983	22816	22033	24375	22425	560	7050	5000	16990	50	1	11200000	2604	-90.82	0.70	12	0.26	-256.00	33175.00	41450	20240527	-43.91	18590	20241209	25.07	25300	-8.10	20250106	19820	17.31	20250102	41450	-43.91	20240527	18590	25.07	20241209	3.36	N	322000	5000	560 억	737933	N	N	51	N	N
97	20250109	091052	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23350	-250	5	-1.06	251393500	10720	4.55	23650	23650	23150	30650	16550	23600	23450.19	6.59	-940	25933	24766	23983	22816	22033	24375	22425	560	7050	5000	16990	50	1	11200000	2615	-91.21	0.70	12	0.10	-256.00	33175.00	41450	20240527	-43.67	18590	20241209	25.61	25300	-7.71	20250106	19820	17.81	20250102	41450	-43.67	20240527	18590	25.61	20241209	3.36	N	322000	5000	560 억	737933	N	N	51	N	N
98	20250108	161036	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	100	2	0.43	5641307550	232528	117.95	24000	25150	23200	30550	16450	23500	24263.18	6.57	2751	25800	24650	23850	22700	21900	24250	22300	560	7050	5000	16920	50	1	11200000	2643	-92.19	0.71	12	2.08	-256.00	33175.00	41450	20240527	-43.06	18590	20241209	26.95	25300	-6.72	20250106	19820	19.07	20250102	41450	-43.06	20240527	18590	26.95	20241209	3.67	N	322000	5000	560 억	735300	N	N	51	N	N
99	20250108	151041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23500	0	3	0.00	5486813850	225974	114.63	24000	25150	23200	30550	16450	23500	24280.77	6.57	1407	25800	24650	23850	22700	21900	24250	22300	560	7050	5000	16920	50	1	11200000	2632	-91.80	0.71	12	2.02	-256.00	33175.00	41450	20240527	-43.31	18590	20241209	26.41	25300	-7.11	20250106	19820	18.57	20250102	41450	-43.31	20240527	18590	26.41	20241209	3.67	N	322000	5000	560 억	735300	N	N	10	N	N
100	20250108	141044	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24400	900	2	3.83	4228716250	172900	87.71	24000	25150	23500	30550	16450	23500	24457.64	6.57	-9491	25800	24650	23850	22700	21900	24250	22300	560	7050	5000	16920	50	1	11200000	2733	-95.31	0.74	12	1.54	-256.00	33175.00	41450	20240527	-41.13	18590	20241209	31.25	25300	-3.56	20250106	19820	23.11	20250102	41450	-41.13	20240527	18590	31.25	20241209	3.67	N	322000	5000	560 억	735300	N	N	10	N	N
101	20250108	131042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24550	1050	2	4.47	3988904050	163095	82.73	24000	25150	23500	30550	16450	23500	24457.61	6.57	-6695	25800	24650	23850	22700	21900	24250	22300	560	7050	5000	16920	50	1	11200000	2750	-95.90	0.74	12	1.46	-256.00	33175.00	41450	20240527	-40.77	18590	20241209	32.06	25300	-2.96	20250106	19820	23.86	20250102	41450	-40.77	20240527	18590	32.06	20241209	3.67	N	322000	5000	560 억	735300	N	N	10	N	N
102	20250108	121039	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24650	1150	2	4.89	3663107100	149839	76.01	24000	25150	23500	30550	16450	23500	24447.02	6.57	950	25800	24650	23850	22700	21900	24250	22300	560	7050	5000	16920	50	1	11200000	2761	-96.29	0.74	12	1.34	-256.00	33175.00	41450	20240527	-40.53	18590	20241209	32.60	25300	-2.57	20250106	19820	24.37	20250102	41450	-40.53	20240527	18590	32.60	20241209	3.67	N	322000	5000	560 억	735300	N	N	10	N	N
103	20250108	111041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24950	1450	2	6.17	3083297850	126319	64.08	24000	25150	23500	30550	16450	23500	24408.89	6.57	-141	25800	24650	23850	22700	21900	24250	22300	560	7050	5000	16920	50	1	11200000	2794	-97.46	0.75	12	1.13	-256.00	33175.00	41450	20240527	-39.81	18590	20241209	34.21	25300	-1.38	20250106	19820	25.88	20250102	41450	-39.81	20240527	18590	34.21	20241209	3.67	N	322000	5000	560 억	735300	N	N	10	N	N
104	20250108	101041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24550	1050	2	4.47	1607867550	66856	33.91	24000	24700	23500	30550	16450	23500	24049.79	6.57	2275	25800	24650	23850	22700	21900	24250	22300	560	7050	5000	16920	50	1	11200000	2750	-95.90	0.74	12	0.60	-256.00	33175.00	41450	20240527	-40.77	18590	20241209	32.06	25300	-2.96	20250106	19820	23.86	20250102	41450	-40.77	20240527	18590	32.06	20241209	3.67	N	322000	5000	560 억	735300	N	N	10	N	N
105	20250108	091041	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23900	400	2	1.70	490094000	20414	10.36	24000	24200	23750	30550	16450	23500	24007.99	6.57	-5839	25800	24650	23850	22700	21900	24250	22300	560	7050	5000	16920	50	1	11200000	2677	-93.36	0.72	12	0.18	-256.00	33175.00	41450	20240527	-42.34	18590	20241209	28.56	25300	-5.53	20250106	19820	20.59	20250102	41450	-42.34	20240527	18590	28.56	20241209	3.67	N	322000	5000	560 억	735300	N	N	10	N	N
106	20250107	161031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23500	-1100	5	-4.47	4675087250	196408	35.98	24900	25000	23050	31950	17250	24600	23803.59	6.32	27742	27333	25966	23933	22566	20533	26650	23250	560	7350	5000	17710	50	1	11200000	2632	-91.80	0.71	12	1.75	-256.00	33175.00	41450	20240527	-43.31	18590	20241209	26.41	25300	-7.11	20250106	19820	18.57	20250102	41450	-43.31	20240527	18590	26.41	20241209	3.72	N	322000	5000	560 억	708185	N	N	10	N	N
107	20250107	151034	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23700	-900	5	-3.66	4549810950	191089	35.00	24900	25000	23050	31950	17250	24600	23809.91	6.32	28524	27333	25966	23933	22566	20533	26650	23250	560	7350	5000	17710	50	1	11200000	2654	-92.58	0.71	12	1.71	-256.00	33175.00	41450	20240527	-42.82	18590	20241209	27.49	25300	-6.32	20250106	19820	19.58	20250102	41450	-42.82	20240527	18590	27.49	20241209	3.72	N	322000	5000	560 억	708185	N	N	89	N	N
108	20250107	141032	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23300	-1300	5	-5.28	3121175750	129948	23.80	24900	25000	23250	31950	17250	24600	24018.65	6.32	20072	27333	25966	23933	22566	20533	26650	23250	560	7350	5000	17710	50	1	11200000	2610	-91.02	0.70	12	1.16	-256.00	33175.00	41450	20240527	-43.79	18590	20241209	25.34	25300	-7.91	20250106	19820	17.56	20250102	41450	-43.79	20240527	18590	25.34	20241209	3.72	N	322000	5000	560 억	708185	N	N	89	N	N
109	20250107	131032	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23600	-1000	5	-4.07	2456603400	101612	18.61	24900	25000	23550	31950	17250	24600	24176.31	6.32	15233	27333	25966	23933	22566	20533	26650	23250	560	7350	5000	17710	50	1	11200000	2643	-92.19	0.71	12	0.91	-256.00	33175.00	41450	20240527	-43.06	18590	20241209	26.95	25300	-6.72	20250106	19820	19.07	20250102	41450	-43.06	20240527	18590	26.95	20241209	3.72	N	322000	5000	560 억	708185	N	N	89	N	N
110	20250107	121033	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	23850	-750	5	-3.05	2066835400	85165	15.60	24900	25000	23750	31950	17250	24600	24268.60	6.32	15772	27333	25966	23933	22566	20533	26650	23250	560	7350	5000	17710	50	1	11200000	2671	-93.16	0.72	12	0.76	-256.00	33175.00	41450	20240527	-42.46	18590	20241209	28.29	25300	-5.73	20250106	19820	20.33	20250102	41450	-42.46	20240527	18590	28.29	20241209	3.72	N	322000	5000	560 억	708185	N	N	89	N	N
111	20250107	111028	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24150	-450	5	-1.83	1442797800	59070	10.82	24900	25000	24100	31950	17250	24600	24425.22	6.32	5687	27333	25966	23933	22566	20533	26650	23250	560	7350	5000	17710	50	1	11200000	2705	-94.34	0.73	12	0.53	-256.00	33175.00	41450	20240527	-41.74	18590	20241209	29.91	25300	-4.55	20250106	19820	21.85	20250102	41450	-41.74	20240527	18590	29.91	20241209	3.72	N	322000	5000	560 억	708185	N	N	89	N	N
112	20250107	101033	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24450	-150	5	-0.61	1095570100	44793	8.21	24900	25000	24100	31950	17250	24600	24458.51	6.32	8756	27333	25966	23933	22566	20533	26650	23250	560	7350	5000	17710	50	1	11200000	2738	-95.51	0.74	12	0.40	-256.00	33175.00	41450	20240527	-41.01	18590	20241209	31.52	25300	-3.36	20250106	19820	23.36	20250102	41450	-41.01	20240527	18590	31.52	20241209	3.72	N	322000	5000	560 억	708185	N	N	89	N	N
113	20250107	091037	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24450	-150	5	-0.61	454040050	18397	3.37	24900	25000	24450	31950	17250	24600	24680.11	6.32	1036	27333	25966	23933	22566	20533	26650	23250	560	7350	5000	17710	50	1	11200000	2738	-95.51	0.74	12	0.16	-256.00	33175.00	41450	20240527	-41.01	18590	20241209	31.52	25300	-3.36	20250106	19820	23.36	20250102	41450	-41.01	20240527	18590	31.52	20241209	3.72	N	322000	5000	560 억	708185	N	N	89	N	N
114	20250106	161021	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24600	2850	2	13.10	13120165900	543774	249.57	22000	25300	21900	28250	15250	21750	24127.69	6.01	46039	23983	22866	21833	20716	19683	23425	21275	560	6500	5000	15660	50	1	11200000	2755	-96.09	0.74	12	4.86	-256.00	33175.00	41450	20240527	-40.65	18590	20241209	32.33	25300	-2.77	20250106	19820	24.12	20250102	41450	-40.65	20240527	18590	32.33	20241209	3.72	N	322000	5000	560 억	673658	N	N	89	N	N
115	20250106	151019	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24750	3000	2	13.79	12579948650	521906	239.54	22000	25300	21900	28250	15250	21750	24103.86	6.01	45139	23983	22866	21833	20716	19683	23425	21275	560	6500	5000	15660	50	1	11200000	2772	-96.68	0.75	12	4.66	-256.00	33175.00	41450	20240527	-40.29	18590	20241209	33.14	25300	-2.17	20250106	19820	24.87	20250102	41450	-40.29	20240527	18590	33.14	20241209	3.72	N	322000	5000	560 억	673658	N	N	45	N	N
116	20250106	141021	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24150	2400	2	11.03	11604621050	482168	221.30	22000	25300	21900	28250	15250	21750	24067.59	6.01	50902	23983	22866	21833	20716	19683	23425	21275	560	6500	5000	15660	50	1	11200000	2705	-94.34	0.73	12	4.31	-256.00	33175.00	41450	20240527	-41.74	18590	20241209	29.91	25300	-4.55	20250106	19820	21.85	20250102	41450	-41.74	20240527	18590	29.91	20241209	3.72	N	322000	5000	560 억	673658	N	N	45	N	N
117	20250106	131009	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24350	2600	2	11.95	11003431000	457302	209.89	22000	25300	21900	28250	15250	21750	24061.63	6.01	47616	23983	22866	21833	20716	19683	23425	21275	560	6500	5000	15660	50	1	11200000	2727	-95.12	0.73	12	4.08	-256.00	33175.00	41450	20240527	-41.25	18590	20241209	30.98	25300	-3.75	20250106	19820	22.86	20250102	41450	-41.25	20240527	18590	30.98	20241209	3.72	N	322000	5000	560 억	673658	N	N	45	N	N
118	20250106	121017	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24500	2750	2	12.64	10290997650	428295	196.57	22000	25300	21900	28250	15250	21750	24027.83	6.01	53092	23983	22866	21833	20716	19683	23425	21275	560	6500	5000	15660	50	1	11200000	2744	-95.70	0.74	12	3.82	-256.00	33175.00	41450	20240527	-40.89	18590	20241209	31.79	25300	-3.16	20250106	19820	23.61	20250102	41450	-40.89	20240527	18590	31.79	20241209	3.72	N	322000	5000	560 억	673658	N	N	45	N	N
119	20250106	111014	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	24550	2800	2	12.87	9749343300	406173	186.42	22000	25300	21900	28250	15250	21750	24002.93	6.01	50715	23983	22866	21833	20716	19683	23425	21275	560	6500	5000	15660	50	1	11200000	2750	-95.90	0.74	12	3.63	-256.00	33175.00	41450	20240527	-40.77	18590	20241209	32.06	25300	-2.96	20250106	19820	23.86	20250102	41450	-40.77	20240527	18590	32.06	20241209	3.72	N	322000	5000	560 억	673658	N	N	45	N	N
120	20250106	101011	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	25150	3400	2	15.63	7251588100	304401	139.71	22000	25300	21900	28250	15250	21750	23822.48	6.01	35732	23983	22866	21833	20716	19683	23425	21275	560	6500	5000	15660	50	1	11200000	2817	-98.24	0.76	12	2.72	-256.00	33175.00	41450	20240527	-39.32	18590	20241209	35.29	25300	-0.59	20250106	19820	26.89	20250102	41450	-39.32	20240527	18590	35.29	20241209	3.72	N	322000	5000	560 억	673658	N	N	45	N	N
121	20250106	091011	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22600	850	2	3.91	606415950	27008	12.40	22000	22850	21900	28250	15250	21750	22453.20	6.01	-2700	23983	22866	21833	20716	19683	23425	21275	560	6500	5000	15660	50	1	11200000	2531	-88.28	0.68	12	0.24	-256.00	33175.00	41450	20240527	-45.48	18590	20241209	21.57	22950	-1.53	20250103	19820	14.03	20250102	41450	-45.48	20240527	18590	21.57	20241209	3.72	N	322000	5000	560 억	673658	N	N	45	N	N
122	20250103	161007	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21750	1350	2	6.62	4790250050	217135	737.08	20900	22950	20800	26500	14300	20400	22061.26	5.94	8628	20920	20660	20240	19980	19560	20790	20110	560	6100	5000	14680	50	1	11200000	2436	-84.96	0.66	12	1.94	-256.00	33175.00	41450	20240527	-47.53	18590	20241209	17.00	22950	-5.23	20250103	19820	9.74	20250102	41450	-47.53	20240527	18590	17.00	20241209	3.74	N	322000	5000	560 억	665419	N	N	45	N	N
123	20250103	151009	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21900	1500	2	7.35	4665310700	211409	717.64	20900	22950	20800	26500	14300	20400	22067.70	5.94	7518	20920	20660	20240	19980	19560	20790	20110	560	6100	5000	14680	50	1	11200000	2453	-85.55	0.66	12	1.89	-256.00	33175.00	41450	20240527	-47.17	18590	20241209	17.81	22950	-4.58	20250103	19820	10.49	20250102	41450	-47.17	20240527	18590	17.81	20241209	3.74	N	322000	5000	560 억	665419	N	N	0	N	N
124	20250103	141010	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21650	1250	2	6.13	4230427300	191461	649.92	20900	22950	20800	26500	14300	20400	22095.50	5.94	862	20920	20660	20240	19980	19560	20790	20110	560	6100	5000	14680	50	1	11200000	2425	-84.57	0.65	12	1.71	-256.00	33175.00	41450	20240527	-47.77	18590	20241209	16.46	22950	-5.66	20250103	19820	9.23	20250102	41450	-47.77	20240527	18590	16.46	20241209	3.74	N	322000	5000	560 억	665419	N	N	0	N	N
125	20250103	131010	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22000	1600	2	7.84	3863759850	174612	592.73	20900	22950	20800	26500	14300	20400	22127.69	5.94	-1082	20920	20660	20240	19980	19560	20790	20110	560	6100	5000	14680	50	1	11200000	2464	-85.94	0.66	12	1.56	-256.00	33175.00	41450	20240527	-46.92	18590	20241209	18.34	22950	-4.14	20250103	19820	11.00	20250102	41450	-46.92	20240527	18590	18.34	20241209	3.74	N	322000	5000	560 억	665419	N	N	0	N	N
126	20250103	121009	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22050	1650	2	8.09	3711771400	167711	569.30	20900	22950	20800	26500	14300	20400	22131.95	5.94	-4069	20920	20660	20240	19980	19560	20790	20110	560	6100	5000	14680	50	1	11200000	2470	-86.13	0.66	12	1.50	-256.00	33175.00	41450	20240527	-46.80	18590	20241209	18.61	22950	-3.92	20250103	19820	11.25	20250102	41450	-46.80	20240527	18590	18.61	20241209	3.74	N	322000	5000	560 억	665419	N	N	0	N	N
127	20250103	111009	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22100	1700	2	8.33	3507148550	158423	537.77	20900	22950	20800	26500	14300	20400	22137.87	5.94	-5026	20920	20660	20240	19980	19560	20790	20110	560	6100	5000	14680	50	1	11200000	2475	-86.33	0.67	12	1.41	-256.00	33175.00	41450	20240527	-46.68	18590	20241209	18.88	22950	-3.70	20250103	19820	11.50	20250102	41450	-46.68	20240527	18590	18.88	20241209	3.74	N	322000	5000	560 억	665419	N	N	0	N	N
128	20250103	101007	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	22050	1650	2	8.09	3018993650	136371	462.92	20900	22950	20800	26500	14300	20400	22138.09	5.94	-9078	20920	20660	20240	19980	19560	20790	20110	560	6100	5000	14680	50	1	11200000	2470	-86.13	0.66	12	1.22	-256.00	33175.00	41450	20240527	-46.80	18590	20241209	18.61	22950	-3.92	20250103	19820	11.25	20250102	41450	-46.80	20240527	18590	18.61	20241209	3.74	N	322000	5000	560 억	665419	N	N	0	N	N
129	20250103	091010	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	21400	1000	2	4.90	488562200	23067	78.30	20900	21400	20800	26500	14300	20400	21180.14	5.94	3996	20920	20660	20240	19980	19560	20790	20110	560	6100	5000	14680	50	1	11200000	2397	-83.59	0.65	12	0.21	-256.00	33175.00	41450	20240527	-48.37	18590	20241209	15.12	21400	0.00	20250103	19820	7.97	20250102	41450	-48.37	20240527	18590	15.12	20241209	3.74	N	322000	5000	560 억	665419	N	N	0	N	N
130	20250102	160958	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20400	200	2	0.99	594849900	29330	97.33	20200	20500	19820	26250	14150	20200	20280.64	5.88	6588	20653	20426	20073	19846	19493	20540	19960	560	6050	5000	14540	50	1	11200000	2285	-79.69	0.61	12	0.26	-256.00	33175.00	41450	20240527	-50.78	18590	20241209	9.74	20500	-0.49	20250102	19820	2.93	20250102	41450	-50.78	20240527	18590	9.74	20241209	3.76	N	322000	5000	560 억	658622	N	N	14	N	N
131	20250102	151000	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20400	200	2	0.99	526059150	25958	86.14	20200	20450	19820	26250	14150	20200	20265.78	5.88	6771	20653	20426	20073	19846	19493	20540	19960	560	6050	5000	14540	50	1	11200000	2285	-79.69	0.61	12	0.23	-256.00	33175.00	41450	20240527	-50.78	18590	20241209	9.74	20450	-0.24	20250102	19820	2.93	20250102	41450	-50.78	20240527	18590	9.74	20241209	3.76	N	322000	5000	560 억	658622	N	N	14	N	N
132	20250102	140957	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20300	100	2	0.50	475746450	23486	77.94	20200	20450	19820	26250	14150	20200	20256.60	5.88	6757	20653	20426	20073	19846	19493	20540	19960	560	6050	5000	14540	50	1	11200000	2274	-79.30	0.61	12	0.21	-256.00	33175.00	41450	20240527	-51.03	18590	20241209	9.20	20450	-0.73	20250102	19820	2.42	20250102	41450	-51.03	20240527	18590	9.20	20241209	3.76	N	322000	5000	560 억	658622	N	N	14	N	N
133	20250102	131000	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20300	100	2	0.50	401078550	19805	65.72	20200	20450	19820	26250	14150	20200	20251.38	5.88	6137	20653	20426	20073	19846	19493	20540	19960	560	6050	5000	14540	50	1	11200000	2274	-79.30	0.61	12	0.18	-256.00	33175.00	41450	20240527	-51.03	18590	20241209	9.20	20450	-0.73	20250102	19820	2.42	20250102	41450	-51.03	20240527	18590	9.20	20241209	3.76	N	322000	5000	560 억	658622	N	N	14	N	N
134	20250102	120957	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20350	150	2	0.74	373274800	18438	61.18	20200	20450	19820	26250	14150	20200	20244.86	5.88	6375	20653	20426	20073	19846	19493	20540	19960	560	6050	5000	14540	50	1	11200000	2279	-79.49	0.61	12	0.16	-256.00	33175.00	41450	20240527	-50.90	18590	20241209	9.47	20450	-0.49	20250102	19820	2.67	20250102	41450	-50.90	20240527	18590	9.47	20241209	3.76	N	322000	5000	560 억	658622	N	N	14	N	N
135	20250102	110949	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20400	200	2	0.99	284382700	14076	46.71	20200	20450	19820	26250	14150	20200	20203.37	5.88	5048	20653	20426	20073	19846	19493	20540	19960	560	6050	5000	14540	50	1	11200000	2285	-79.69	0.61	12	0.13	-256.00	33175.00	41450	20240527	-50.78	18590	20241209	9.74	20450	-0.24	20250102	19820	2.93	20250102	41450	-50.78	20240527	18590	9.74	20241209	3.76	N	322000	5000	560 억	658622	N	N	14	N	N
136	20250102	100956	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20000	-200	5	-0.99	74259540	3712	12.32	20200	20200	19820	26250	14150	20200	20005.26	5.88	1441	20653	20426	20073	19846	19493	20540	19960	560	6050	5000	14540	50	1	11200000	2240	-78.12	0.60	12	0.03	-256.00	33175.00	41450	20240527	-51.75	18590	20241209	7.58	20200	-0.99	20250102	19820	0.91	20250102	41450	-51.75	20240527	18590	7.58	20241209	3.76	N	322000	5000	560 억	658622	N	N	14	N	N
137	20250102	090945	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20200	0	3	0.00	0	0	0.00	0	0	0	26250	14150	20200	0.00	5.88	0	20653	20426	20073	19846	19493	20540	19960	560	6050	5000	14540	50	1	11200000	2262	-78.91	0.61	12	0.00	-256.00	33175.00	41450	20240527	-51.27	18590	20241209	8.66	0	0.00	0	0	0.00	0	41450	-51.27	20240527	18590	8.66	20241209	3.76	N	322000	5000	560 억	658622	N	N	14	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History