KissMeData/361610/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161235	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23300	150	2	0.65	2481765400	106361	90.85	23350	23550	22950	30050	16250	23150	23333.58	7.18	-5083	24416	23782	23466	22832	22516	23625	22675	713	6900	1000	16660	50	1	71297592	16612	20.23	0.69	12	0.15	1152.00	33825.00	80800	20240202	-71.16	21850	20250102	6.64	25900	-10.04	20250120	21850	6.64	20250102	80800	-71.16	20240202	21850	6.64	20250102	0.86	N	361610	1000	712 억	5121530	N	N	1346	N	N
3	20250124	151236	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23350	200	2	0.86	2356062550	100966	86.24	23350	23550	22950	30050	16250	23150	23335.21	7.18	-6120	24416	23782	23466	22832	22516	23625	22675	713	6900	1000	16660	50	1	71297592	16648	20.27	0.69	12	0.14	1152.00	33825.00	80800	20240202	-71.10	21850	20250102	6.86	25900	-9.85	20250120	21850	6.86	20250102	80800	-71.10	20240202	21850	6.86	20250102	0.86	N	361610	1000	712 억	5121530	N	N	1358	N	N
4	20250124	141233	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23400	250	2	1.08	2114029950	90626	77.41	23350	23550	22950	30050	16250	23150	23326.97	7.18	-7845	24416	23782	23466	22832	22516	23625	22675	713	6900	1000	16660	50	1	71297592	16684	20.31	0.69	12	0.13	1152.00	33825.00	80800	20240202	-71.04	21850	20250102	7.09	25900	-9.65	20250120	21850	7.09	20250102	80800	-71.04	20240202	21850	7.09	20250102	0.86	N	361610	1000	712 억	5121530	N	N	1358	N	N
5	20250124	131237	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23450	300	2	1.30	1832457700	78611	67.15	23350	23550	22950	30050	16250	23150	23310.45	7.18	-9685	24416	23782	23466	22832	22516	23625	22675	713	6900	1000	16660	50	1	71297592	16719	20.36	0.69	12	0.11	1152.00	33825.00	80800	20240202	-70.98	21850	20250102	7.32	25900	-9.46	20250120	21850	7.32	20250102	80800	-70.98	20240202	21850	7.32	20250102	0.86	N	361610	1000	712 억	5121530	N	N	1358	N	N
6	20250124	121232	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23400	250	2	1.08	1518014000	65211	55.70	23350	23500	22950	30050	16250	23150	23278.50	7.18	-11836	24416	23782	23466	22832	22516	23625	22675	713	6900	1000	16660	50	1	71297592	16684	20.31	0.69	12	0.09	1152.00	33825.00	80800	20240202	-71.04	21850	20250102	7.09	25900	-9.65	20250120	21850	7.09	20250102	80800	-71.04	20240202	21850	7.09	20250102	0.86	N	361610	1000	712 억	5121530	N	N	1358	N	N
7	20250124	111233	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23200	50	2	0.22	1229181850	52863	45.16	23350	23500	22950	30050	16250	23150	23252.22	7.18	-13311	24416	23782	23466	22832	22516	23625	22675	713	6900	1000	16660	50	1	71297592	16541	20.14	0.69	12	0.07	1152.00	33825.00	80800	20240202	-71.29	21850	20250102	6.18	25900	-10.42	20250120	21850	6.18	20250102	80800	-71.29	20240202	21850	6.18	20250102	0.86	N	361610	1000	712 억	5121530	N	N	1358	N	N
8	20250124	101230	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23350	200	2	0.86	1000304400	43023	36.75	23350	23500	22950	30050	16250	23150	23250.46	7.18	-13335	24416	23782	23466	22832	22516	23625	22675	713	6900	1000	16660	50	1	71297592	16648	20.27	0.69	12	0.06	1152.00	33825.00	80800	20240202	-71.10	21850	20250102	6.86	25900	-9.85	20250120	21850	6.86	20250102	80800	-71.10	20240202	21850	6.86	20250102	0.86	N	361610	1000	712 억	5121530	N	N	1358	N	N
9	20250124	091239	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23200	50	2	0.22	570770850	24610	21.02	23350	23500	22950	30050	16250	23150	23192.64	7.18	-16313	24416	23782	23466	22832	22516	23625	22675	713	6900	1000	16660	50	1	71297592	16541	20.14	0.69	12	0.03	1152.00	33825.00	80800	20240202	-71.29	21850	20250102	6.18	25900	-10.42	20250120	21850	6.18	20250102	80800	-71.29	20240202	21850	6.18	20250102	0.86	N	361610	1000	712 억	5121530	N	N	1358	N	N
10	20250123	161229	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23150	-1000	5	-4.14	2708397650	115770	70.53	24000	24100	23150	31350	16950	24150	23394.73	7.23	-37235	24750	24450	23950	23650	23150	24600	23800	713	7200	1000	17380	50	1	71297592	16505	20.10	0.68	12	0.16	1152.00	33825.00	81500	20240116	-71.60	21850	20250102	5.95	25900	-10.62	20250120	21850	5.95	20250102	80800	-71.35	20240202	21850	5.95	20250102	0.82	N	361610	1000	712 억	5155334	N	N	1358	N	N
11	20250123	151227	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23200	-950	5	-3.93	2498263750	106705	65.01	24000	24100	23200	31350	16950	24150	23412.81	7.23	-32628	24750	24450	23950	23650	23150	24600	23800	713	7200	1000	17380	50	1	71297592	16541	20.14	0.69	12	0.15	1152.00	33825.00	81500	20240116	-71.53	21850	20250102	6.18	25900	-10.42	20250120	21850	6.18	20250102	80800	-71.29	20240202	21850	6.18	20250102	0.82	N	361610	1000	712 억	5155334	N	N	580	N	N
12	20250123	141227	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23500	-650	5	-2.69	1979034300	84406	51.42	24000	24100	23250	31350	16950	24150	23446.61	7.23	-21688	24750	24450	23950	23650	23150	24600	23800	713	7200	1000	17380	50	1	71297592	16755	20.40	0.69	12	0.12	1152.00	33825.00	81500	20240116	-71.17	21850	20250102	7.55	25900	-9.27	20250120	21850	7.55	20250102	80800	-70.92	20240202	21850	7.55	20250102	0.82	N	361610	1000	712 억	5155334	N	N	580	N	N
13	20250123	131226	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23550	-600	5	-2.48	1757582300	74952	45.66	24000	24100	23250	31350	16950	24150	23449.44	7.23	-20477	24750	24450	23950	23650	23150	24600	23800	713	7200	1000	17380	50	1	71297592	16791	20.44	0.70	12	0.11	1152.00	33825.00	81500	20240116	-71.10	21850	20250102	7.78	25900	-9.07	20250120	21850	7.78	20250102	80800	-70.85	20240202	21850	7.78	20250102	0.82	N	361610	1000	712 억	5155334	N	N	580	N	N
14	20250123	121228	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23450	-700	5	-2.90	1450497200	61854	37.68	24000	24100	23250	31350	16950	24150	23450.34	7.23	-14955	24750	24450	23950	23650	23150	24600	23800	713	7200	1000	17380	50	1	71297592	16719	20.36	0.69	12	0.09	1152.00	33825.00	81500	20240116	-71.23	21850	20250102	7.32	25900	-9.46	20250120	21850	7.32	20250102	80800	-70.98	20240202	21850	7.32	20250102	0.82	N	361610	1000	712 억	5155334	N	N	580	N	N
15	20250123	111217	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23500	-650	5	-2.69	1276550500	54439	33.17	24000	24100	23250	31350	16950	24150	23449.19	7.23	-13512	24750	24450	23950	23650	23150	24600	23800	713	7200	1000	17380	50	1	71297592	16755	20.40	0.69	12	0.08	1152.00	33825.00	81500	20240116	-71.17	21850	20250102	7.55	25900	-9.27	20250120	21850	7.55	20250102	80800	-70.92	20240202	21850	7.55	20250102	0.82	N	361610	1000	712 억	5155334	N	N	580	N	N
16	20250123	101226	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23500	-650	5	-2.69	1025694100	43757	26.66	24000	24100	23250	31350	16950	24150	23440.69	7.23	-12093	24750	24450	23950	23650	23150	24600	23800	713	7200	1000	17380	50	1	71297592	16755	20.40	0.69	12	0.06	1152.00	33825.00	81500	20240116	-71.17	21850	20250102	7.55	25900	-9.27	20250120	21850	7.55	20250102	80800	-70.92	20240202	21850	7.55	20250102	0.82	N	361610	1000	712 억	5155334	N	N	580	N	N
17	20250123	091228	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23450	-700	5	-2.90	407320750	17313	10.55	24000	24100	23350	31350	16950	24150	23526.87	7.23	-7922	24750	24450	23950	23650	23150	24600	23800	713	7200	1000	17380	50	1	71297592	16719	20.36	0.69	12	0.02	1152.00	33825.00	81500	20240116	-71.23	21850	20250102	7.32	25900	-9.46	20250120	21850	7.32	20250102	80800	-70.98	20240202	21850	7.32	20250102	0.82	N	361610	1000	712 억	5155334	N	N	580	N	N
18	20250122	161218	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24150	550	2	2.33	3914474950	163286	50.13	23850	24250	23450	30650	16550	23600	23973.03	7.20	21246	26600	25100	24200	22700	21800	24650	22250	713	7050	1000	16990	50	1	71297592	17218	20.96	0.71	12	0.23	1152.00	33825.00	82500	20240115	-70.73	21850	20250102	10.53	25900	-6.76	20250120	21850	10.53	20250102	80800	-70.11	20240202	21850	10.53	20250102	0.83	N	361610	1000	712 억	5135172	N	N	579	N	N
19	20250122	151220	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24100	500	2	2.12	3719162450	155193	47.65	23850	24250	23450	30650	16550	23600	23964.76	7.20	21742	26600	25100	24200	22700	21800	24650	22250	713	7050	1000	16990	50	1	71297592	17183	20.92	0.71	12	0.22	1152.00	33825.00	82500	20240115	-70.79	21850	20250102	10.30	25900	-6.95	20250120	21850	10.30	20250102	80800	-70.17	20240202	21850	10.30	20250102	0.83	N	361610	1000	712 억	5135172	N	N	728	N	N
20	20250122	141217	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24200	600	2	2.54	3290386750	137382	42.18	23850	24250	23450	30650	16550	23600	23950.64	7.20	19263	26600	25100	24200	22700	21800	24650	22250	713	7050	1000	16990	50	1	71297592	17254	21.01	0.72	12	0.19	1152.00	33825.00	82500	20240115	-70.67	21850	20250102	10.76	25900	-6.56	20250120	21850	10.76	20250102	80800	-70.05	20240202	21850	10.76	20250102	0.83	N	361610	1000	712 억	5135172	N	N	728	N	N
21	20250122	131218	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24150	550	2	2.33	2917410550	121964	37.44	23850	24250	23450	30650	16550	23600	23920.26	7.20	16000	26600	25100	24200	22700	21800	24650	22250	713	7050	1000	16990	50	1	71297592	17218	20.96	0.71	12	0.17	1152.00	33825.00	82500	20240115	-70.73	21850	20250102	10.53	25900	-6.76	20250120	21850	10.53	20250102	80800	-70.11	20240202	21850	10.53	20250102	0.83	N	361610	1000	712 억	5135172	N	N	728	N	N
22	20250122	121217	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24050	450	2	1.91	2640622350	110452	33.91	23850	24250	23450	30650	16550	23600	23907.42	7.20	14424	26600	25100	24200	22700	21800	24650	22250	713	7050	1000	16990	50	1	71297592	17147	20.88	0.71	12	0.15	1152.00	33825.00	82500	20240115	-70.85	21850	20250102	10.07	25900	-7.14	20250120	21850	10.07	20250102	80800	-70.24	20240202	21850	10.07	20250102	0.83	N	361610	1000	712 억	5135172	N	N	728	N	N
23	20250122	111219	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24050	450	2	1.91	2386298650	99865	30.66	23850	24250	23450	30650	16550	23600	23895.25	7.20	13416	26600	25100	24200	22700	21800	24650	22250	713	7050	1000	16990	50	1	71297592	17147	20.88	0.71	12	0.14	1152.00	33825.00	82500	20240115	-70.85	21850	20250102	10.07	25900	-7.14	20250120	21850	10.07	20250102	80800	-70.24	20240202	21850	10.07	20250102	0.83	N	361610	1000	712 억	5135172	N	N	728	N	N
24	20250122	101217	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24000	400	2	1.69	1779211650	74663	22.92	23850	24200	23450	30650	16550	23600	23829.90	7.20	7447	26600	25100	24200	22700	21800	24650	22250	713	7050	1000	16990	50	1	71297592	17111	20.83	0.71	12	0.10	1152.00	33825.00	82500	20240115	-70.91	21850	20250102	9.84	25900	-7.34	20250120	21850	9.84	20250102	80800	-70.30	20240202	21850	9.84	20250102	0.83	N	361610	1000	712 억	5135172	N	N	728	N	N
25	20250122	091220	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23600	0	3	0.00	365045350	15324	4.70	23850	24000	23600	30650	16550	23600	23821.81	7.20	621	26600	25100	24200	22700	21800	24650	22250	713	7050	1000	16990	50	1	71297592	16826	20.49	0.70	12	0.02	1152.00	33825.00	82500	20240115	-71.39	21850	20250102	8.01	25900	-8.88	20250120	21850	8.01	20250102	80800	-70.79	20240202	21850	8.01	20250102	0.83	N	361610	1000	712 억	5135172	N	N	728	N	N
26	20250121	161209	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23600	-1950	5	-7.63	7752479550	324076	185.80	25550	25700	23300	33200	17900	25550	23922.15	7.41	-146552	26516	26032	25416	24932	24316	26275	25175	713	7650	1000	18390	50	1	71297592	16826	20.49	0.70	12	0.45	1152.00	33825.00	83100	20240112	-71.60	21850	20250102	8.01	25900	-8.88	20250120	21850	8.01	20250102	80800	-70.79	20240202	21850	8.01	20250102	0.82	N	361610	1000	712 억	5283010	N	N	727	N	N
27	20250121	151212	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23600	-1950	5	-7.63	7377309350	308175	176.68	25550	25700	23300	33200	17900	25550	23938.70	7.41	-144295	26516	26032	25416	24932	24316	26275	25175	713	7650	1000	18390	50	1	71297592	16826	20.49	0.70	12	0.43	1152.00	33825.00	83100	20240112	-71.60	21850	20250102	8.01	25900	-8.88	20250120	21850	8.01	20250102	80800	-70.79	20240202	21850	8.01	20250102	0.82	N	361610	1000	712 억	5283010	N	N	2597	N	N
28	20250121	141213	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23750	-1800	5	-7.05	6861286750	286404	164.20	25550	25700	23300	33200	17900	25550	23956.67	7.41	-133938	26516	26032	25416	24932	24316	26275	25175	713	7650	1000	18390	50	1	71297592	16933	20.62	0.70	12	0.40	1152.00	33825.00	83100	20240112	-71.42	21850	20250102	8.70	25900	-8.30	20250120	21850	8.70	20250102	80800	-70.61	20240202	21850	8.70	20250102	0.82	N	361610	1000	712 억	5283010	N	N	2597	N	N
29	20250121	131212	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23750	-1800	5	-7.05	6361613900	265319	152.11	25550	25700	23300	33200	17900	25550	23977.23	7.41	-125915	26516	26032	25416	24932	24316	26275	25175	713	7650	1000	18390	50	1	71297592	16933	20.62	0.70	12	0.37	1152.00	33825.00	83100	20240112	-71.42	21850	20250102	8.70	25900	-8.30	20250120	21850	8.70	20250102	80800	-70.61	20240202	21850	8.70	20250102	0.82	N	361610	1000	712 억	5283010	N	N	2597	N	N
30	20250121	121154	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23600	-1950	5	-7.63	5841413900	243300	139.49	25550	25700	23300	33200	17900	25550	24009.10	7.41	-120603	26516	26032	25416	24932	24316	26275	25175	713	7650	1000	18390	50	1	71297592	16826	20.49	0.70	12	0.34	1152.00	33825.00	83100	20240112	-71.60	21850	20250102	8.01	25900	-8.88	20250120	21850	8.01	20250102	80800	-70.79	20240202	21850	8.01	20250102	0.82	N	361610	1000	712 억	5283010	N	N	2597	N	N
31	20250121	111110	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23350	-2200	5	-8.61	5114826050	212317	121.73	25550	25700	23350	33200	17900	25550	24090.52	7.41	-103974	26516	26032	25416	24932	24316	26275	25175	713	7650	1000	18390	50	1	71297592	16648	20.27	0.69	12	0.30	1152.00	33825.00	83100	20240112	-71.90	21850	20250102	6.86	25900	-9.85	20250120	21850	6.86	20250102	80800	-71.10	20240202	21850	6.86	20250102	0.82	N	361610	1000	712 억	5283010	N	N	2597	N	N
32	20250121	101102	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23800	-1750	5	-6.85	3205565050	131212	75.23	25550	25700	23750	33200	17900	25550	24430.43	7.41	-61657	26516	26032	25416	24932	24316	26275	25175	713	7650	1000	18390	50	1	71297592	16969	20.66	0.70	12	0.18	1152.00	33825.00	83100	20240112	-71.36	21850	20250102	8.92	25900	-8.11	20250120	21850	8.92	20250102	80800	-70.54	20240202	21850	8.92	20250102	0.82	N	361610	1000	712 억	5283010	N	N	2597	N	N
33	20250121	091213	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25400	-150	5	-0.59	380195750	15034	8.62	25550	25700	25000	33200	17900	25550	25289.06	7.41	-5077	26516	26032	25416	24932	24316	26275	25175	713	7650	1000	18390	50	1	71297592	18110	22.05	0.75	12	0.02	1152.00	33825.00	83100	20240112	-69.43	21850	20250102	16.25	25900	-1.93	20250120	21850	16.25	20250102	80800	-68.56	20240202	21850	16.25	20250102	0.82	N	361610	1000	712 억	5283010	N	N	2597	N	N
34	20250120	161159	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25550	800	2	3.23	4433618900	174154	192.65	24800	25900	24800	32150	17350	24750	25458.02	7.40	-5016	25350	25050	24800	24500	24250	24925	24375	713	7400	1000	17820	50	1	71297592	18217	22.18	0.76	12	0.24	1152.00	33825.00	85300	20240111	-70.05	21850	20250102	16.93	25900	-1.35	20250120	21850	16.93	20250102	80800	-68.38	20240202	21850	16.93	20250102	0.82	N	361610	1000	712 억	5277367	N	N	2597	N	N
35	20250120	151212	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25450	700	2	2.83	4221690750	165855	183.47	24800	25900	24800	32150	17350	24750	25454.11	7.40	-4000	25350	25050	24800	24500	24250	24925	24375	713	7400	1000	17820	50	1	71297592	18145	22.09	0.75	12	0.23	1152.00	33825.00	85300	20240111	-70.16	21850	20250102	16.48	25900	-1.74	20250120	21850	16.48	20250102	80800	-68.50	20240202	21850	16.48	20250102	0.82	N	361610	1000	712 억	5277367	N	N	1249	N	N
36	20250120	141210	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25450	700	2	2.83	3931755500	154452	170.85	24800	25900	24800	32150	17350	24750	25456.16	7.40	-3234	25350	25050	24800	24500	24250	24925	24375	713	7400	1000	17820	50	1	71297592	18145	22.09	0.75	12	0.22	1152.00	33825.00	85300	20240111	-70.16	21850	20250102	16.48	25900	-1.74	20250120	21850	16.48	20250102	80800	-68.50	20240202	21850	16.48	20250102	0.82	N	361610	1000	712 억	5277367	N	N	1249	N	N
37	20250120	131209	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25450	700	2	2.83	3573051550	140386	155.29	24800	25900	24800	32150	17350	24750	25451.62	7.40	968	25350	25050	24800	24500	24250	24925	24375	713	7400	1000	17820	50	1	71297592	18145	22.09	0.75	12	0.20	1152.00	33825.00	85300	20240111	-70.16	21850	20250102	16.48	25900	-1.74	20250120	21850	16.48	20250102	80800	-68.50	20240202	21850	16.48	20250102	0.82	N	361610	1000	712 억	5277367	N	N	1249	N	N
38	20250120	121212	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25350	600	2	2.42	2833257250	111416	123.25	24800	25900	24800	32150	17350	24750	25429.54	7.40	2225	25350	25050	24800	24500	24250	24925	24375	713	7400	1000	17820	50	1	71297592	18074	22.01	0.75	12	0.16	1152.00	33825.00	85300	20240111	-70.28	21850	20250102	16.02	25900	-2.12	20250120	21850	16.02	20250102	80800	-68.63	20240202	21850	16.02	20250102	0.82	N	361610	1000	712 억	5277367	N	N	1249	N	N
39	20250120	111212	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25250	500	2	2.02	2410373300	94776	104.84	24800	25900	24800	32150	17350	24750	25432.32	7.40	2670	25350	25050	24800	24500	24250	24925	24375	713	7400	1000	17820	50	1	71297592	18003	21.92	0.75	12	0.13	1152.00	33825.00	85300	20240111	-70.40	21850	20250102	15.56	25900	-2.51	20250120	21850	15.56	20250102	80800	-68.75	20240202	21850	15.56	20250102	0.82	N	361610	1000	712 억	5277367	N	N	1249	N	N
40	20250120	101210	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25200	450	2	1.82	1941825750	76137	84.22	24800	25900	24800	32150	17350	24750	25504.36	7.40	5718	25350	25050	24800	24500	24250	24925	24375	713	7400	1000	17820	50	1	71297592	17967	21.88	0.75	12	0.11	1152.00	33825.00	85300	20240111	-70.46	21850	20250102	15.33	25900	-2.70	20250120	21850	15.33	20250102	80800	-68.81	20240202	21850	15.33	20250102	0.82	N	361610	1000	712 억	5277367	N	N	1249	N	N
41	20250120	091212	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25650	900	2	3.64	816248350	31957	35.35	24800	25900	24800	32150	17350	24750	25542.08	7.40	6210	25350	25050	24800	24500	24250	24925	24375	713	7400	1000	17820	50	1	71297592	18288	22.27	0.76	12	0.04	1152.00	33825.00	85300	20240111	-69.93	21850	20250102	17.39	25900	-0.97	20250120	21850	17.39	20250102	80800	-68.25	20240202	21850	17.39	20250102	0.82	N	361610	1000	712 억	5277367	N	N	1249	N	N
42	20250117	161205	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24750	-350	5	-1.39	2231278550	90154	90.12	24950	25100	24550	32600	17600	25100	24749.59	7.44	-32423	26166	25632	25216	24682	24266	25425	24475	713	7500	1000	18070	50	1	71297592	17646	21.48	0.73	12	0.13	1152.00	33825.00	85300	20240111	-70.98	21850	20250102	13.27	25850	-4.26	20250109	21850	13.27	20250102	80800	-69.37	20240202	21850	13.27	20250102	0.80	N	361610	1000	712 억	5304027	N	N	1249	N	N
43	20250117	151201	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24750	-350	5	-1.39	2086002850	84281	84.25	24950	25100	24550	32600	17600	25100	24750.53	7.44	-30596	26166	25632	25216	24682	24266	25425	24475	713	7500	1000	18070	50	1	71297592	17646	21.48	0.73	12	0.12	1152.00	33825.00	85300	20240111	-70.98	21850	20250102	13.27	25850	-4.26	20250109	21850	13.27	20250102	80800	-69.37	20240202	21850	13.27	20250102	0.80	N	361610	1000	712 억	5304027	N	N	1098	N	N
44	20250117	141210	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24650	-450	5	-1.79	1734005650	70001	69.98	24950	25100	24550	32600	17600	25100	24771.11	7.44	-24744	26166	25632	25216	24682	24266	25425	24475	713	7500	1000	18070	50	1	71297592	17575	21.40	0.73	12	0.10	1152.00	33825.00	85300	20240111	-71.10	21850	20250102	12.81	25850	-4.64	20250109	21850	12.81	20250102	80800	-69.49	20240202	21850	12.81	20250102	0.80	N	361610	1000	712 억	5304027	N	N	1098	N	N
45	20250117	131209	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24600	-500	5	-1.99	1542830100	62253	62.23	24950	25100	24550	32600	17600	25100	24783.17	7.44	-21825	26166	25632	25216	24682	24266	25425	24475	713	7500	1000	18070	50	1	71297592	17539	21.35	0.73	12	0.09	1152.00	33825.00	85300	20240111	-71.16	21850	20250102	12.59	25850	-4.84	20250109	21850	12.59	20250102	80800	-69.55	20240202	21850	12.59	20250102	0.80	N	361610	1000	712 억	5304027	N	N	1098	N	N
46	20250117	121211	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24600	-500	5	-1.99	1234395550	49725	49.71	24950	25100	24600	32600	17600	25100	24824.39	7.44	-15219	26166	25632	25216	24682	24266	25425	24475	713	7500	1000	18070	50	1	71297592	17539	21.35	0.73	12	0.07	1152.00	33825.00	85300	20240111	-71.16	21850	20250102	12.59	25850	-4.84	20250109	21850	12.59	20250102	80800	-69.55	20240202	21850	12.59	20250102	0.80	N	361610	1000	712 억	5304027	N	N	1098	N	N
47	20250117	111212	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24950	-150	5	-0.60	1011829450	40730	40.72	24950	25100	24600	32600	17600	25100	24842.30	7.44	-10359	26166	25632	25216	24682	24266	25425	24475	713	7500	1000	18070	50	1	71297592	17789	21.66	0.74	12	0.06	1152.00	33825.00	85300	20240111	-70.75	21850	20250102	14.19	25850	-3.48	20250109	21850	14.19	20250102	80800	-69.12	20240202	21850	14.19	20250102	0.80	N	361610	1000	712 억	5304027	N	N	1098	N	N
48	20250117	101210	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24950	-150	5	-0.60	691592000	27896	27.89	24950	25000	24600	32600	17600	25100	24791.69	7.44	-7695	26166	25632	25216	24682	24266	25425	24475	713	7500	1000	18070	50	1	71297592	17789	21.66	0.74	12	0.04	1152.00	33825.00	85300	20240111	-70.75	21850	20250102	14.19	25850	-3.48	20250109	21850	14.19	20250102	80800	-69.12	20240202	21850	14.19	20250102	0.80	N	361610	1000	712 억	5304027	N	N	1098	N	N
49	20250117	091210	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24800	-300	5	-1.20	157629450	6342	6.34	24950	25000	24650	32600	17600	25100	24854.46	7.44	-2521	26166	25632	25216	24682	24266	25425	24475	713	7500	1000	18070	50	1	71297592	17682	21.53	0.73	12	0.01	1152.00	33825.00	85300	20240111	-70.93	21850	20250102	13.50	25850	-4.06	20250109	21850	13.50	20250102	80800	-69.31	20240202	21850	13.50	20250102	0.80	N	361610	1000	712 억	5304027	N	N	1098	N	N
50	20250116	161201	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25100	400	2	1.62	2503990500	99627	80.06	25300	25750	24800	32100	17300	24700	25133.68	7.43	6558	26333	25516	25033	24216	23733	25275	23975	713	7400	1000	17780	50	1	71297592	17896	21.79	0.74	12	0.14	1152.00	33825.00	85300	20240111	-70.57	21850	20250102	14.87	25850	-2.90	20250109	21850	14.87	20250102	81500	-69.20	20240116	21850	14.87	20250102	0.80	N	361610	1000	712 억	5298211	N	N	1098	N	N
51	20250116	151102	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25100	400	2	1.62	2296454800	91360	73.41	25300	25750	24800	32100	17300	24700	25136.33	7.43	3901	26333	25516	25033	24216	23733	25275	23975	713	7400	1000	17780	50	1	71297592	17896	21.79	0.74	12	0.13	1152.00	33825.00	85300	20240111	-70.57	21850	20250102	14.87	25850	-2.90	20250109	21850	14.87	20250102	81500	-69.20	20240116	21850	14.87	20250102	0.80	N	361610	1000	712 억	5298211	N	N	1877	N	N
52	20250116	141206	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25000	300	2	1.21	2055446400	81723	65.67	25300	25750	24800	32100	17300	24700	25151.38	7.43	1906	26333	25516	25033	24216	23733	25275	23975	713	7400	1000	17780	50	1	71297592	17824	21.70	0.74	12	0.11	1152.00	33825.00	85300	20240111	-70.69	21850	20250102	14.42	25850	-3.29	20250109	21850	14.42	20250102	81500	-69.33	20240116	21850	14.42	20250102	0.80	N	361610	1000	712 억	5298211	N	N	1877	N	N
53	20250116	131206	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25100	400	2	1.62	1701331800	67513	54.25	25300	25750	24900	32100	17300	24700	25200.06	7.43	2080	26333	25516	25033	24216	23733	25275	23975	713	7400	1000	17780	50	1	71297592	17896	21.79	0.74	12	0.09	1152.00	33825.00	85300	20240111	-70.57	21850	20250102	14.87	25850	-2.90	20250109	21850	14.87	20250102	81500	-69.20	20240116	21850	14.87	20250102	0.80	N	361610	1000	712 억	5298211	N	N	1877	N	N
54	20250116	121206	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25150	450	2	1.82	1361778650	54021	43.41	25300	25750	24900	32100	17300	24700	25208.32	7.43	2425	26333	25516	25033	24216	23733	25275	23975	713	7400	1000	17780	50	1	71297592	17931	21.83	0.74	12	0.08	1152.00	33825.00	85300	20240111	-70.52	21850	20250102	15.10	25850	-2.71	20250109	21850	15.10	20250102	81500	-69.14	20240116	21850	15.10	20250102	0.80	N	361610	1000	712 억	5298211	N	N	1877	N	N
55	20250116	111206	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25200	500	2	2.02	1225179900	48578	39.03	25300	25750	24900	32100	17300	24700	25220.88	7.43	2937	26333	25516	25033	24216	23733	25275	23975	713	7400	1000	17780	50	1	71297592	17967	21.88	0.75	12	0.07	1152.00	33825.00	85300	20240111	-70.46	21850	20250102	15.33	25850	-2.51	20250109	21850	15.33	20250102	81500	-69.08	20240116	21850	15.33	20250102	0.80	N	361610	1000	712 억	5298211	N	N	1877	N	N
56	20250116	101209	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25200	500	2	2.02	925704650	36627	29.43	25300	25750	25000	32100	17300	24700	25273.83	7.43	2186	26333	25516	25033	24216	23733	25275	23975	713	7400	1000	17780	50	1	71297592	17967	21.88	0.75	12	0.05	1152.00	33825.00	85300	20240111	-70.46	21850	20250102	15.33	25850	-2.51	20250109	21850	15.33	20250102	81500	-69.08	20240116	21850	15.33	20250102	0.80	N	361610	1000	712 억	5298211	N	N	1877	N	N
57	20250116	091210	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25200	500	2	2.02	498589700	19645	15.79	25300	25750	25150	32100	17300	24700	25379.98	7.43	4814	26333	25516	25033	24216	23733	25275	23975	713	7400	1000	17780	50	1	71297592	17967	21.88	0.75	12	0.03	1152.00	33825.00	85300	20240111	-70.46	21850	20250102	15.33	25850	-2.51	20250109	21850	15.33	20250102	81500	-69.08	20240116	21850	15.33	20250102	0.80	N	361610	1000	712 억	5298211	N	N	1877	N	N
58	20250115	161202	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24700	-800	5	-3.14	3088173150	123956	80.86	25500	25850	24550	33150	17850	25500	24913.38	7.46	-23559	26466	25982	25216	24732	23966	26225	24975	713	7650	1000	18360	50	1	71297592	17611	21.44	0.73	12	0.17	1152.00	33825.00	85700	20240108	-71.18	21850	20250102	13.04	25850	0.00	20250109	21850	13.04	20250102	82500	-70.06	20240115	21850	13.04	20250102	0.80	N	361610	1000	712 억	5316135	N	N	1877	N	N
59	20250115	151204	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24700	-800	5	-3.14	2967240000	119061	77.67	25500	25850	24550	33150	17850	25500	24921.61	7.46	-23309	26466	25982	25216	24732	23966	26225	24975	713	7650	1000	18360	50	1	71297592	17611	21.44	0.73	12	0.17	1152.00	33825.00	85700	20240108	-71.18	21850	20250102	13.04	25850	0.00	20250109	21850	13.04	20250102	82500	-70.06	20240115	21850	13.04	20250102	0.80	N	361610	1000	712 억	5316135	N	N	1297	N	N
60	20250115	141158	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24750	-750	5	-2.94	2751381150	110314	71.96	25500	25850	24550	33150	17850	25500	24940.93	7.46	-19773	26466	25982	25216	24732	23966	26225	24975	713	7650	1000	18360	50	1	71297592	17646	21.48	0.73	12	0.15	1152.00	33825.00	85700	20240108	-71.12	21850	20250102	13.27	25850	0.00	20250109	21850	13.27	20250102	82500	-70.00	20240115	21850	13.27	20250102	0.80	N	361610	1000	712 억	5316135	N	N	1297	N	N
61	20250115	131206	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24900	-600	5	-2.35	2484880950	99578	64.96	25500	25850	24550	33150	17850	25500	24953.65	7.46	-18878	26466	25982	25216	24732	23966	26225	24975	713	7650	1000	18360	50	1	71297592	17753	21.61	0.74	12	0.14	1152.00	33825.00	85700	20240108	-70.95	21850	20250102	13.96	25850	0.00	20250109	21850	13.96	20250102	82500	-69.82	20240115	21850	13.96	20250102	0.80	N	361610	1000	712 억	5316135	N	N	1297	N	N
62	20250115	121150	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24650	-850	5	-3.33	2171939250	86944	56.72	25500	25850	24550	33150	17850	25500	24980.40	7.46	-16990	26466	25982	25216	24732	23966	26225	24975	713	7650	1000	18360	50	1	71297592	17575	21.40	0.73	12	0.12	1152.00	33825.00	85700	20240108	-71.24	21850	20250102	12.81	25850	0.00	20250109	21850	12.81	20250102	82500	-70.12	20240115	21850	12.81	20250102	0.80	N	361610	1000	712 억	5316135	N	N	1297	N	N
63	20250115	111202	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24750	-750	5	-2.94	1817049750	72555	47.33	25500	25850	24600	33150	17850	25500	25043.23	7.46	-17292	26466	25982	25216	24732	23966	26225	24975	713	7650	1000	18360	50	1	71297592	17646	21.48	0.73	12	0.10	1152.00	33825.00	85700	20240108	-71.12	21850	20250102	13.27	25850	0.00	20250109	21850	13.27	20250102	82500	-70.00	20240115	21850	13.27	20250102	0.80	N	361610	1000	712 억	5316135	N	N	1297	N	N
64	20250115	101202	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24900	-600	5	-2.35	1289901550	51248	33.43	25500	25850	24700	33150	17850	25500	25169.25	7.46	-6409	26466	25982	25216	24732	23966	26225	24975	713	7650	1000	18360	50	1	71297592	17753	21.61	0.74	12	0.07	1152.00	33825.00	85700	20240108	-70.95	21850	20250102	13.96	25850	0.00	20250109	21850	13.96	20250102	82500	-69.82	20240115	21850	13.96	20250102	0.80	N	361610	1000	712 억	5316135	N	N	1297	N	N
65	20250115	091208	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25650	150	2	0.59	275168500	10791	7.04	25500	25700	25300	33150	17850	25500	25499.81	7.46	-450	26466	25982	25216	24732	23966	26225	24975	713	7650	1000	18360	50	1	71297592	18288	22.27	0.76	12	0.02	1152.00	33825.00	85700	20240108	-70.07	21850	20250102	17.39	25850	-0.77	20250109	21850	17.39	20250102	82500	-68.91	20240115	21850	17.39	20250102	0.80	N	361610	1000	712 억	5316135	N	N	1297	N	N
66	20250114	161143	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25500	700	2	2.82	3834575550	152973	196.91	25100	25700	24450	32200	17400	24800	25064.75	7.48	-14731	25466	25132	24916	24582	24366	25300	24750	713	7400	1000	17850	50	1	71297592	18181	22.14	0.75	12	0.21	1152.00	33825.00	86500	20240105	-70.52	21850	20250102	16.70	25850	-1.35	20250109	21850	16.70	20250102	82500	-69.09	20240115	21850	16.70	20250102	0.80	N	361610	1000	712 억	5334610	N	N	1297	N	N
67	20250114	151201	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25600	800	2	3.23	3703904700	147857	190.33	25100	25700	24450	32200	17400	24800	25050.59	7.48	-13606	25466	25132	24916	24582	24366	25300	24750	713	7400	1000	17850	50	1	71297592	18252	22.22	0.76	12	0.21	1152.00	33825.00	86500	20240105	-70.40	21850	20250102	17.16	25850	-0.97	20250109	21850	17.16	20250102	82500	-68.97	20240115	21850	17.16	20250102	0.80	N	361610	1000	712 억	5334610	N	N	1105	N	N
68	20250114	141157	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25250	450	2	1.81	2683486250	107931	138.93	25100	25500	24450	32200	17400	24800	24862.98	7.48	-17085	25466	25132	24916	24582	24366	25300	24750	713	7400	1000	17850	50	1	71297592	18003	21.92	0.75	12	0.15	1152.00	33825.00	86500	20240105	-70.81	21850	20250102	15.56	25850	-2.32	20250109	21850	15.56	20250102	82500	-69.39	20240115	21850	15.56	20250102	0.80	N	361610	1000	712 억	5334610	N	N	1105	N	N
69	20250114	131156	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24650	-150	5	-0.60	1954763000	79005	101.70	25100	25400	24450	32200	17400	24800	24742.27	7.48	-17769	25466	25132	24916	24582	24366	25300	24750	713	7400	1000	17850	50	1	71297592	17575	21.40	0.73	12	0.11	1152.00	33825.00	86500	20240105	-71.50	21850	20250102	12.81	25850	-4.64	20250109	21850	12.81	20250102	82500	-70.12	20240115	21850	12.81	20250102	0.80	N	361610	1000	712 억	5334610	N	N	1105	N	N
70	20250114	121152	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24650	-150	5	-0.60	1775915800	71729	92.33	25100	25400	24450	32200	17400	24800	24758.69	7.48	-16394	25466	25132	24916	24582	24366	25300	24750	713	7400	1000	17850	50	1	71297592	17575	21.40	0.73	12	0.10	1152.00	33825.00	86500	20240105	-71.50	21850	20250102	12.81	25850	-4.64	20250109	21850	12.81	20250102	82500	-70.12	20240115	21850	12.81	20250102	0.80	N	361610	1000	712 억	5334610	N	N	1105	N	N
71	20250114	111150	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24500	-300	5	-1.21	1373293300	55335	71.23	25100	25400	24450	32200	17400	24800	24817.81	7.48	-15692	25466	25132	24916	24582	24366	25300	24750	713	7400	1000	17850	50	1	71297592	17468	21.27	0.72	12	0.08	1152.00	33825.00	86500	20240105	-71.68	21850	20250102	12.13	25850	-5.22	20250109	21850	12.13	20250102	82500	-70.30	20240115	21850	12.13	20250102	0.80	N	361610	1000	712 억	5334610	N	N	1105	N	N
72	20250114	101150	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24700	-100	5	-0.40	993827450	39880	51.33	25100	25400	24600	32200	17400	24800	24920.45	7.48	-6906	25466	25132	24916	24582	24366	25300	24750	713	7400	1000	17850	50	1	71297592	17611	21.44	0.73	12	0.06	1152.00	33825.00	86500	20240105	-71.45	21850	20250102	13.04	25850	-4.45	20250109	21850	13.04	20250102	82500	-70.06	20240115	21850	13.04	20250102	0.80	N	361610	1000	712 억	5334610	N	N	1105	N	N
73	20250114	091155	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25050	250	2	1.01	190399300	7552	9.72	25100	25400	25050	32200	17400	24800	25211.77	7.48	-2085	25466	25132	24916	24582	24366	25300	24750	713	7400	1000	17850	50	1	71297592	17860	21.74	0.74	12	0.01	1152.00	33825.00	86500	20240105	-71.04	21850	20250102	14.65	25850	-3.09	20250109	21850	14.65	20250102	82500	-69.64	20240115	21850	14.65	20250102	0.80	N	361610	1000	712 억	5334610	N	N	1105	N	N
74	20250113	161138	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24800	-200	5	-0.80	1922246900	77228	79.02	24750	25250	24700	32500	17500	25000	24890.59	7.48	-4703	25766	25382	25116	24732	24466	25250	24600	713	7500	1000	18000	50	1	71297592	17682	21.53	0.73	12	0.11	1152.00	33825.00	86500	20240105	-71.33	21850	20250102	13.50	25850	-4.06	20250109	21850	13.50	20250102	82500	-69.94	20240115	21850	13.50	20250102	0.80	N	361610	1000	712 억	5336419	N	N	1101	N	N
75	20250113	151145	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24750	-250	5	-1.00	1571618400	63087	64.55	24750	25250	24700	32500	17500	25000	24911.91	7.48	-6985	25766	25382	25116	24732	24466	25250	24600	713	7500	1000	18000	50	1	71297592	17646	21.48	0.73	12	0.09	1152.00	33825.00	86500	20240105	-71.39	21850	20250102	13.27	25850	-4.26	20250109	21850	13.27	20250102	82500	-70.00	20240115	21850	13.27	20250102	0.80	N	361610	1000	712 억	5336419	N	N	2883	N	N
76	20250113	141120	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24950	-50	5	-0.20	1360027950	54560	55.83	24750	25250	24700	32500	17500	25000	24927.19	7.48	-7490	25766	25382	25116	24732	24466	25250	24600	713	7500	1000	18000	50	1	71297592	17789	21.66	0.74	12	0.08	1152.00	33825.00	86500	20240105	-71.16	21850	20250102	14.19	25850	-3.48	20250109	21850	14.19	20250102	82500	-69.76	20240115	21850	14.19	20250102	0.80	N	361610	1000	712 억	5336419	N	N	2883	N	N
77	20250113	131127	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24850	-150	5	-0.60	1189804350	47718	48.83	24750	25250	24700	32500	17500	25000	24934.06	7.48	-6132	25766	25382	25116	24732	24466	25250	24600	713	7500	1000	18000	50	1	71297592	17717	21.57	0.73	12	0.07	1152.00	33825.00	86500	20240105	-71.27	21850	20250102	13.73	25850	-3.87	20250109	21850	13.73	20250102	82500	-69.88	20240115	21850	13.73	20250102	0.80	N	361610	1000	712 억	5336419	N	N	2883	N	N
78	20250113	121131	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24900	-100	5	-0.40	979811950	39241	40.15	24750	25250	24750	32500	17500	25000	24969.08	7.48	-4657	25766	25382	25116	24732	24466	25250	24600	713	7500	1000	18000	50	1	71297592	17753	21.61	0.74	12	0.06	1152.00	33825.00	86500	20240105	-71.21	21850	20250102	13.96	25850	-3.68	20250109	21850	13.96	20250102	82500	-69.82	20240115	21850	13.96	20250102	0.80	N	361610	1000	712 억	5336419	N	N	2883	N	N
79	20250113	111128	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24850	-150	5	-0.60	806227700	32268	33.02	24750	25250	24750	32500	17500	25000	24985.36	7.48	-5018	25766	25382	25116	24732	24466	25250	24600	713	7500	1000	18000	50	1	71297592	17717	21.57	0.73	12	0.05	1152.00	33825.00	86500	20240105	-71.27	21850	20250102	13.73	25850	-3.87	20250109	21850	13.73	20250102	82500	-69.88	20240115	21850	13.73	20250102	0.80	N	361610	1000	712 억	5336419	N	N	2883	N	N
80	20250113	101129	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25100	100	2	0.40	614887600	24587	25.16	24750	25250	24750	32500	17500	25000	25008.65	7.48	-3963	25766	25382	25116	24732	24466	25250	24600	713	7500	1000	18000	50	1	71297592	17896	21.79	0.74	12	0.03	1152.00	33825.00	86500	20240105	-70.98	21850	20250102	14.87	25850	-2.90	20250109	21850	14.87	20250102	82500	-69.58	20240115	21850	14.87	20250102	0.80	N	361610	1000	712 억	5336419	N	N	2883	N	N
81	20250113	091135	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25000	0	3	0.00	182343500	7308	7.48	24750	25250	24750	32500	17500	25000	24951.15	7.48	664	25766	25382	25116	24732	24466	25250	24600	713	7500	1000	18000	50	1	71297592	17824	21.70	0.74	12	0.01	1152.00	33825.00	86500	20240105	-71.10	21850	20250102	14.42	25850	-3.29	20250109	21850	14.42	20250102	82500	-69.70	20240115	21850	14.42	20250102	0.80	N	361610	1000	712 억	5336419	N	N	2883	N	N
82	20250110	161108	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25000	-450	5	-1.77	2447848850	97433	45.06	25200	25500	24850	33050	17850	25450	25123.55	7.49	-2341	26250	25850	25450	25050	24650	26050	25250	713	7600	1000	18320	50	1	71297592	17824	21.70	0.74	12	0.14	1152.00	33825.00	86500	20240105	-71.10	21850	20250102	14.42	25850	-3.29	20250109	21850	14.42	20250102	85300	-70.69	20240111	21850	14.42	20250102	0.81	N	361610	1000	712 억	5337968	N	N	2883	N	N
83	20250110	151117	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25150	-300	5	-1.18	2232167850	88816	41.07	25200	25500	24850	33050	17850	25450	25132.50	7.49	-2190	26250	25850	25450	25050	24650	26050	25250	713	7600	1000	18320	50	1	71297592	17931	21.83	0.74	12	0.12	1152.00	33825.00	86500	20240105	-70.92	21850	20250102	15.10	25850	-2.71	20250109	21850	15.10	20250102	85300	-70.52	20240111	21850	15.10	20250102	0.81	N	361610	1000	712 억	5337968	N	N	2057	N	N
84	20250110	141123	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25300	-150	5	-0.59	1970199600	78406	36.26	25200	25500	24850	33050	17850	25450	25128.17	7.49	-1296	26250	25850	25450	25050	24650	26050	25250	713	7600	1000	18320	50	1	71297592	18038	21.96	0.75	12	0.11	1152.00	33825.00	86500	20240105	-70.75	21850	20250102	15.79	25850	-2.13	20250109	21850	15.79	20250102	85300	-70.34	20240111	21850	15.79	20250102	0.81	N	361610	1000	712 억	5337968	N	N	2057	N	N
85	20250110	131123	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25200	-250	5	-0.98	1764462250	70244	32.48	25200	25500	24850	33050	17850	25450	25119.05	7.49	-2110	26250	25850	25450	25050	24650	26050	25250	713	7600	1000	18320	50	1	71297592	17967	21.88	0.75	12	0.10	1152.00	33825.00	86500	20240105	-70.87	21850	20250102	15.33	25850	-2.51	20250109	21850	15.33	20250102	85300	-70.46	20240111	21850	15.33	20250102	0.81	N	361610	1000	712 억	5337968	N	N	2057	N	N
86	20250110	121125	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25300	-150	5	-0.59	1598705900	63674	29.44	25200	25500	24850	33050	17850	25450	25107.67	7.49	-3124	26250	25850	25450	25050	24650	26050	25250	713	7600	1000	18320	50	1	71297592	18038	21.96	0.75	12	0.09	1152.00	33825.00	86500	20240105	-70.75	21850	20250102	15.79	25850	-2.13	20250109	21850	15.79	20250102	85300	-70.34	20240111	21850	15.79	20250102	0.81	N	361610	1000	712 억	5337968	N	N	2057	N	N
87	20250110	111121	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25050	-400	5	-1.57	1277290850	50901	23.54	25200	25500	24850	33050	17850	25450	25093.63	7.49	-6179	26250	25850	25450	25050	24650	26050	25250	713	7600	1000	18320	50	1	71297592	17860	21.74	0.74	12	0.07	1152.00	33825.00	86500	20240105	-71.04	21850	20250102	14.65	25850	-3.09	20250109	21850	14.65	20250102	85300	-70.63	20240111	21850	14.65	20250102	0.81	N	361610	1000	712 억	5337968	N	N	2057	N	N
88	20250110	101118	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25150	-300	5	-1.18	776074650	30836	14.26	25200	25500	25050	33050	17850	25450	25167.81	7.49	-4768	26250	25850	25450	25050	24650	26050	25250	713	7600	1000	18320	50	1	71297592	17931	21.83	0.74	12	0.04	1152.00	33825.00	86500	20240105	-70.92	21850	20250102	15.10	25850	-2.71	20250109	21850	15.10	20250102	85300	-70.52	20240111	21850	15.10	20250102	0.81	N	361610	1000	712 억	5337968	N	N	2057	N	N
89	20250110	091125	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25300	-150	5	-0.59	253520450	10066	4.65	25200	25450	25050	33050	17850	25450	25185.82	7.49	-1495	26250	25850	25450	25050	24650	26050	25250	713	7600	1000	18320	50	1	71297592	18038	21.96	0.75	12	0.01	1152.00	33825.00	86500	20240105	-70.75	21850	20250102	15.79	25850	-2.13	20250109	21850	15.79	20250102	85300	-70.34	20240111	21850	15.79	20250102	0.81	N	361610	1000	712 억	5337968	N	N	2057	N	N
90	20250109	161111	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25450	-200	5	-0.78	5495336700	215957	142.79	25400	25850	25050	33300	18000	25650	25446.40	7.44	44386	26383	26016	25333	24966	24283	26200	25150	713	7650	1000	18460	50	1	71297592	18145	22.09	0.75	12	0.30	1152.00	33825.00	86500	20240105	-70.58	21850	20250102	16.48	25850	-1.55	20250109	21850	16.48	20250102	85300	-70.16	20240111	21850	16.48	20250102	0.82	N	361610	1000	712 억	5307907	N	N	2057	N	N
91	20250109	151108	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25400	-250	5	-0.97	3028327400	119024	78.70	25400	25850	25050	33300	18000	25650	25442.95	7.44	-9675	26383	26016	25333	24966	24283	26200	25150	713	7650	1000	18460	50	1	71297592	18110	22.05	0.75	12	0.17	1152.00	33825.00	86500	20240105	-70.64	21850	20250102	16.25	25850	-1.74	20250109	21850	16.25	20250102	85300	-70.22	20240111	21850	16.25	20250102	0.82	N	361610	1000	712 억	5307907	N	N	4849	N	N
92	20250109	141117	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25200	-450	5	-1.75	2312444000	90747	60.00	25400	25850	25050	33300	18000	25650	25482.26	7.44	-11071	26383	26016	25333	24966	24283	26200	25150	713	7650	1000	18460	50	1	71297592	17967	21.88	0.75	12	0.13	1152.00	33825.00	86500	20240105	-70.87	21850	20250102	15.33	25850	-2.51	20250109	21850	15.33	20250102	85300	-70.46	20240111	21850	15.33	20250102	0.82	N	361610	1000	712 억	5307907	N	N	4849	N	N
93	20250109	131115	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25600	-50	5	-0.19	1857142200	72781	48.12	25400	25850	25050	33300	18000	25650	25516.80	7.44	-6234	26383	26016	25333	24966	24283	26200	25150	713	7650	1000	18460	50	1	71297592	18252	22.22	0.76	12	0.10	1152.00	33825.00	86500	20240105	-70.40	21850	20250102	17.16	25850	-0.97	20250109	21850	17.16	20250102	85300	-69.99	20240111	21850	17.16	20250102	0.82	N	361610	1000	712 억	5307907	N	N	4849	N	N
94	20250109	121115	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25550	-100	5	-0.39	1613428250	63255	41.82	25400	25850	25050	33300	18000	25650	25506.66	7.44	-3556	26383	26016	25333	24966	24283	26200	25150	713	7650	1000	18460	50	1	71297592	18217	22.18	0.76	12	0.09	1152.00	33825.00	86500	20240105	-70.46	21850	20250102	16.93	25850	-1.16	20250109	21850	16.93	20250102	85300	-70.05	20240111	21850	16.93	20250102	0.82	N	361610	1000	712 억	5307907	N	N	4849	N	N
95	20250109	111120	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25600	-50	5	-0.19	1301095150	51059	33.76	25400	25850	25050	33300	18000	25650	25482.09	7.44	-65	26383	26016	25333	24966	24283	26200	25150	713	7650	1000	18460	50	1	71297592	18252	22.22	0.76	12	0.07	1152.00	33825.00	86500	20240105	-70.40	21850	20250102	17.16	25850	-0.97	20250109	21850	17.16	20250102	85300	-69.99	20240111	21850	17.16	20250102	0.82	N	361610	1000	712 억	5307907	N	N	4849	N	N
96	20250109	101117	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25400	-250	5	-0.97	901224050	35377	23.39	25400	25850	25050	33300	18000	25650	25474.71	7.44	2243	26383	26016	25333	24966	24283	26200	25150	713	7650	1000	18460	50	1	71297592	18110	22.05	0.75	12	0.05	1152.00	33825.00	86500	20240105	-70.64	21850	20250102	16.25	25850	-1.74	20250109	21850	16.25	20250102	85300	-70.22	20240111	21850	16.25	20250102	0.82	N	361610	1000	712 억	5307907	N	N	4849	N	N
97	20250109	091122	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25600	-50	5	-0.19	278358250	10999	7.27	25400	25600	25050	33300	18000	25650	25306.66	7.44	1058	26383	26016	25333	24966	24283	26200	25150	713	7650	1000	18460	50	1	71297592	18252	22.22	0.76	12	0.02	1152.00	33825.00	86500	20240105	-70.40	21850	20250102	17.16	25700	-0.39	20250107	21850	17.16	20250102	85300	-69.99	20240111	21850	17.16	20250102	0.82	N	361610	1000	712 억	5307907	N	N	4849	N	N
98	20250108	161105	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25650	500	2	1.99	3835668800	150937	95.84	24900	25700	24650	32650	17650	25150	25412.17	7.44	11739	25983	25566	25283	24866	24583	25425	24725	713	7500	1000	18100	50	1	71297592	18288	22.27	0.76	12	0.21	1152.00	33825.00	86500	20240105	-70.35	21850	20250102	17.39	25700	0.00	20250107	21850	17.39	20250102	85700	-70.07	20240108	21850	17.39	20250102	0.82	N	361610	1000	712 억	5303071	N	N	4773	N	N
99	20250108	151111	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25650	500	2	1.99	3708873300	145994	92.70	24900	25700	24650	32650	17650	25150	25404.29	7.44	11652	25983	25566	25283	24866	24583	25425	24725	713	7500	1000	18100	50	1	71297592	18288	22.27	0.76	12	0.20	1152.00	33825.00	86500	20240105	-70.35	21850	20250102	17.39	25700	0.00	20250107	21850	17.39	20250102	85700	-70.07	20240108	21850	17.39	20250102	0.82	N	361610	1000	712 억	5303071	N	N	1779	N	N
100	20250108	141114	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25600	450	2	1.79	3304391950	130206	82.68	24900	25700	24650	32650	17650	25150	25378.18	7.44	8345	25983	25566	25283	24866	24583	25425	24725	713	7500	1000	18100	50	1	71297592	18252	22.22	0.76	12	0.18	1152.00	33825.00	86500	20240105	-70.40	21850	20250102	17.16	25700	0.00	20250107	21850	17.16	20250102	85700	-70.13	20240108	21850	17.16	20250102	0.82	N	361610	1000	712 억	5303071	N	N	1779	N	N
101	20250108	131111	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25600	450	2	1.79	2902781150	114504	72.71	24900	25700	24650	32650	17650	25150	25350.91	7.44	6473	25983	25566	25283	24866	24583	25425	24725	713	7500	1000	18100	50	1	71297592	18252	22.22	0.76	12	0.16	1152.00	33825.00	86500	20240105	-70.40	21850	20250102	17.16	25700	0.00	20250107	21850	17.16	20250102	85700	-70.13	20240108	21850	17.16	20250102	0.82	N	361610	1000	712 억	5303071	N	N	1779	N	N
102	20250108	121108	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25500	350	2	1.39	2557333800	100984	64.12	24900	25700	24650	32650	17650	25150	25324.15	7.44	5975	25983	25566	25283	24866	24583	25425	24725	713	7500	1000	18100	50	1	71297592	18181	22.14	0.75	12	0.14	1152.00	33825.00	86500	20240105	-70.52	21850	20250102	16.70	25700	0.00	20250107	21850	16.70	20250102	85700	-70.25	20240108	21850	16.70	20250102	0.82	N	361610	1000	712 억	5303071	N	N	1779	N	N
103	20250108	111110	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25550	400	2	1.59	2042564550	80867	51.35	24900	25650	24650	32650	17650	25150	25258.32	7.44	2670	25983	25566	25283	24866	24583	25425	24725	713	7500	1000	18100	50	1	71297592	18217	22.18	0.76	12	0.11	1152.00	33825.00	86500	20240105	-70.46	21850	20250102	16.93	25700	-0.58	20250107	21850	16.93	20250102	85700	-70.19	20240108	21850	16.93	20250102	0.82	N	361610	1000	712 억	5303071	N	N	1779	N	N
104	20250108	101110	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25200	50	2	0.20	1129748050	44998	28.57	24900	25400	24650	32650	17650	25150	25106.63	7.44	-513	25983	25566	25283	24866	24583	25425	24725	713	7500	1000	18100	50	1	71297592	17967	21.88	0.75	12	0.06	1152.00	33825.00	86500	20240105	-70.87	21850	20250102	15.33	25700	-1.95	20250107	21850	15.33	20250102	85700	-70.60	20240108	21850	15.33	20250102	0.82	N	361610	1000	712 억	5303071	N	N	1779	N	N
105	20250108	091110	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24900	-250	5	-0.99	251285900	10051	6.38	24900	25300	24650	32650	17650	25150	25001.08	7.44	-2557	25983	25566	25283	24866	24583	25425	24725	713	7500	1000	18100	50	1	71297592	17753	21.61	0.74	12	0.01	1152.00	33825.00	86500	20240105	-71.21	21850	20250102	13.96	25700	-3.11	20250107	21850	13.96	20250102	85700	-70.95	20240108	21850	13.96	20250102	0.82	N	361610	1000	712 억	5303071	N	N	1779	N	N
106	20250107	161059	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25150	0	3	0.00	3986451100	157409	60.75	25300	25700	25000	32650	17650	25150	25325.90	7.45	21136	26183	25666	24733	24216	23283	25925	24475	713	7500	1000	18100	50	1	71297592	17931	21.83	0.74	12	0.22	1152.00	33825.00	86500	20240105	-70.92	21850	20250102	15.10	25700	-2.14	20250107	21850	15.10	20250102	85700	-70.65	20240108	21850	15.10	20250102	0.84	N	361610	1000	712 억	5312069	N	N	1779	N	N
107	20250107	151103	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25100	-50	5	-0.20	3790689950	149622	57.75	25300	25700	25000	32650	17650	25150	25335.11	7.45	22453	26183	25666	24733	24216	23283	25925	24475	713	7500	1000	18100	50	1	71297592	17896	21.79	0.74	12	0.21	1152.00	33825.00	86500	20240105	-70.98	21850	20250102	14.87	25700	-2.33	20250107	21850	14.87	20250102	85700	-70.71	20240108	21850	14.87	20250102	0.84	N	361610	1000	712 억	5312069	N	N	2467	N	N
108	20250107	141101	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25150	0	3	0.00	3306355450	130314	50.29	25300	25700	25000	32650	17650	25150	25372.22	7.45	18327	26183	25666	24733	24216	23283	25925	24475	713	7500	1000	18100	50	1	71297592	17931	21.83	0.74	12	0.18	1152.00	33825.00	86500	20240105	-70.92	21850	20250102	15.10	25700	-2.14	20250107	21850	15.10	20250102	85700	-70.65	20240108	21850	15.10	20250102	0.84	N	361610	1000	712 억	5312069	N	N	2467	N	N
109	20250107	131101	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25200	50	2	0.20	3017736500	118849	45.87	25300	25700	25000	32650	17650	25150	25391.35	7.45	18455	26183	25666	24733	24216	23283	25925	24475	713	7500	1000	18100	50	1	71297592	17967	21.88	0.75	12	0.17	1152.00	33825.00	86500	20240105	-70.87	21850	20250102	15.33	25700	-1.95	20250107	21850	15.33	20250102	85700	-70.60	20240108	21850	15.33	20250102	0.84	N	361610	1000	712 억	5312069	N	N	2467	N	N
110	20250107	121102	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25200	50	2	0.20	2669221950	105010	40.53	25300	25700	25000	32650	17650	25150	25418.74	7.45	14929	26183	25666	24733	24216	23283	25925	24475	713	7500	1000	18100	50	1	71297592	17967	21.88	0.75	12	0.15	1152.00	33825.00	86500	20240105	-70.87	21850	20250102	15.33	25700	-1.95	20250107	21850	15.33	20250102	85700	-70.60	20240108	21850	15.33	20250102	0.84	N	361610	1000	712 억	5312069	N	N	2467	N	N
111	20250107	111056	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25500	350	2	1.39	2191563250	86203	33.27	25300	25700	25000	32650	17650	25150	25423.28	7.45	14682	26183	25666	24733	24216	23283	25925	24475	713	7500	1000	18100	50	1	71297592	18181	22.14	0.75	12	0.12	1152.00	33825.00	86500	20240105	-70.52	21850	20250102	16.70	25700	-0.78	20250107	21850	16.70	20250102	85700	-70.25	20240108	21850	16.70	20250102	0.84	N	361610	1000	712 억	5312069	N	N	2467	N	N
112	20250107	101102	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25450	300	2	1.19	1646841200	64815	25.01	25300	25700	25000	32650	17650	25150	25408.33	7.45	12458	26183	25666	24733	24216	23283	25925	24475	713	7500	1000	18100	50	1	71297592	18145	22.09	0.75	12	0.09	1152.00	33825.00	86500	20240105	-70.58	21850	20250102	16.48	25700	-0.97	20250107	21850	16.48	20250102	85700	-70.30	20240108	21850	16.48	20250102	0.84	N	361610	1000	712 억	5312069	N	N	2467	N	N
113	20250107	091105	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25650	500	2	1.99	637139100	25011	9.65	25300	25700	25250	32650	17650	25150	25474.36	7.45	10595	26183	25666	24733	24216	23283	25925	24475	713	7500	1000	18100	50	1	71297592	18288	22.27	0.76	12	0.04	1152.00	33825.00	86500	20240105	-70.35	21850	20250102	17.39	25700	-0.19	20250107	21850	17.39	20250102	85700	-70.07	20240108	21850	17.39	20250102	0.84	N	361610	1000	712 억	5312069	N	N	2467	N	N
114	20250106	161048	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25150	1550	2	6.57	6412042050	257870	96.83	24050	25250	23800	30650	16550	23600	24865.10	7.41	56984	25166	24382	23266	22482	21366	24775	22875	713	7050	1000	16990	50	1	71297592	17931	21.83	0.74	12	0.36	1152.00	33825.00	86500	20240105	-70.92	21850	20250102	15.10	25250	-0.40	20250106	21850	15.10	20250102	85700	-70.65	20240108	21850	15.10	20250102	0.84	N	361610	1000	712 억	5283496	N	N	2467	N	N
115	20250106	151048	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25050	1450	2	6.14	5934315000	238863	89.69	24050	25250	23800	30650	16550	23600	24844.01	7.41	59567	25166	24382	23266	22482	21366	24775	22875	713	7050	1000	16990	50	1	71297592	17860	21.74	0.74	12	0.34	1152.00	33825.00	86500	20240105	-71.04	21850	20250102	14.65	25250	-0.79	20250106	21850	14.65	20250102	85700	-70.77	20240108	21850	14.65	20250102	0.84	N	361610	1000	712 억	5283496	N	N	2360	N	N
116	20250106	141048	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25150	1550	2	6.57	5337920150	215062	80.76	24050	25250	23800	30650	16550	23600	24820.38	7.41	56178	25166	24382	23266	22482	21366	24775	22875	713	7050	1000	16990	50	1	71297592	17931	21.83	0.74	12	0.30	1152.00	33825.00	86500	20240105	-70.92	21850	20250102	15.10	25250	-0.40	20250106	21850	15.10	20250102	85700	-70.65	20240108	21850	15.10	20250102	0.84	N	361610	1000	712 억	5283496	N	N	2360	N	N
117	20250106	131037	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25150	1550	2	6.57	4673182500	188604	70.82	24050	25250	23800	30650	16550	23600	24777.75	7.41	52843	25166	24382	23266	22482	21366	24775	22875	713	7050	1000	16990	50	1	71297592	17931	21.83	0.74	12	0.26	1152.00	33825.00	86500	20240105	-70.92	21850	20250102	15.10	25250	-0.40	20250106	21850	15.10	20250102	85700	-70.65	20240108	21850	15.10	20250102	0.84	N	361610	1000	712 억	5283496	N	N	2360	N	N
118	20250106	121045	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25150	1550	2	6.57	3963671100	160418	60.24	24050	25150	23800	30650	16550	23600	24708.39	7.41	47339	25166	24382	23266	22482	21366	24775	22875	713	7050	1000	16990	50	1	71297592	17931	21.83	0.74	12	0.22	1152.00	33825.00	86500	20240105	-70.92	21850	20250102	15.10	25150	0.00	20250106	21850	15.10	20250102	85700	-70.65	20240108	21850	15.10	20250102	0.84	N	361610	1000	712 억	5283496	N	N	2360	N	N
119	20250106	111042	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	25000	1400	2	5.93	3352052500	136005	51.07	24050	25050	23800	30650	16550	23600	24646.54	7.41	36412	25166	24382	23266	22482	21366	24775	22875	713	7050	1000	16990	50	1	71297592	17824	21.70	0.74	12	0.19	1152.00	33825.00	86500	20240105	-71.10	21850	20250102	14.42	25050	-0.20	20250106	21850	14.42	20250102	85700	-70.83	20240108	21850	14.42	20250102	0.84	N	361610	1000	712 억	5283496	N	N	2360	N	N
120	20250106	101038	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24750	1150	2	4.87	2469040550	100583	37.77	24050	24950	23800	30650	16550	23600	24547.29	7.41	22573	25166	24382	23266	22482	21366	24775	22875	713	7050	1000	16990	50	1	71297592	17646	21.48	0.73	12	0.14	1152.00	33825.00	86500	20240105	-71.39	21850	20250102	13.27	24950	-0.80	20250106	21850	13.27	20250102	85700	-71.12	20240108	21850	13.27	20250102	0.84	N	361610	1000	712 억	5283496	N	N	2360	N	N
121	20250106	091039	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24500	900	2	3.81	783498350	32198	12.09	24050	24650	23800	30650	16550	23600	24333.76	7.41	4181	25166	24382	23266	22482	21366	24775	22875	713	7050	1000	16990	50	1	71297592	17468	21.27	0.72	12	0.05	1152.00	33825.00	86500	20240105	-71.68	21850	20250102	12.13	24650	-0.61	20250106	21850	12.13	20250102	85700	-71.41	20240108	21850	12.13	20250102	0.84	N	361610	1000	712 억	5283496	N	N	2360	N	N
122	20250103	161034	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23600	1500	2	6.79	6284449100	265569	169.40	22250	24050	22150	28700	15500	22100	23664.16	7.28	107322	23000	22550	22200	21750	21400	22375	21575	713	6600	1000	15910	50	1	71297592	16826	20.49	0.70	12	0.37	1152.00	33825.00	86500	20240105	-72.72	21850	20250102	8.01	24050	-1.87	20250103	21850	8.01	20250102	86500	-72.72	20240105	21850	8.01	20250102	0.84	N	361610	1000	712 억	5188504	N	N	2360	N	N
123	20250103	151038	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23700	1600	2	7.24	6105585150	257999	164.57	22250	24050	22150	28700	15500	22100	23665.15	7.28	105083	23000	22550	22200	21750	21400	22375	21575	713	6600	1000	15910	50	1	71297592	16898	20.57	0.70	12	0.36	1152.00	33825.00	86500	20240105	-72.60	21850	20250102	8.47	24050	-1.46	20250103	21850	8.47	20250102	86500	-72.60	20240105	21850	8.47	20250102	0.84	N	361610	1000	712 억	5188504	N	N	307	N	N
124	20250103	141037	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23800	1700	2	7.69	5689637100	240438	153.37	22250	24050	22150	28700	15500	22100	23663.64	7.28	101475	23000	22550	22200	21750	21400	22375	21575	713	6600	1000	15910	50	1	71297592	16969	20.66	0.70	12	0.34	1152.00	33825.00	86500	20240105	-72.49	21850	20250102	8.92	24050	-1.04	20250103	21850	8.92	20250102	86500	-72.49	20240105	21850	8.92	20250102	0.84	N	361610	1000	712 억	5188504	N	N	307	N	N
125	20250103	131038	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	24000	1900	2	8.60	5116985450	216437	138.06	22250	24050	22150	28700	15500	22100	23641.92	7.28	99950	23000	22550	22200	21750	21400	22375	21575	713	6600	1000	15910	50	1	71297592	17111	20.83	0.71	12	0.30	1152.00	33825.00	86500	20240105	-72.25	21850	20250102	9.84	24050	-0.21	20250103	21850	9.84	20250102	86500	-72.25	20240105	21850	9.84	20250102	0.84	N	361610	1000	712 억	5188504	N	N	307	N	N
126	20250103	121037	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23900	1800	2	8.14	4352356450	184548	117.72	22250	23950	22150	28700	15500	22100	23583.87	7.28	95232	23000	22550	22200	21750	21400	22375	21575	713	6600	1000	15910	50	1	71297592	17040	20.75	0.71	12	0.26	1152.00	33825.00	86500	20240105	-72.37	21850	20250102	9.38	23950	-0.21	20250103	21850	9.38	20250102	86500	-72.37	20240105	21850	9.38	20250102	0.84	N	361610	1000	712 억	5188504	N	N	307	N	N
127	20250103	111038	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23850	1750	2	7.92	3702688650	157306	100.34	22250	23900	22150	28700	15500	22100	23538.13	7.28	83234	23000	22550	22200	21750	21400	22375	21575	713	6600	1000	15910	50	1	71297592	17004	20.70	0.71	12	0.22	1152.00	33825.00	86500	20240105	-72.43	21850	20250102	9.15	23900	-0.21	20250103	21850	9.15	20250102	86500	-72.43	20240105	21850	9.15	20250102	0.84	N	361610	1000	712 억	5188504	N	N	307	N	N
128	20250103	101035	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23900	1800	2	8.14	2729628400	116333	74.21	22250	23900	22150	28700	15500	22100	23463.92	7.28	66064	23000	22550	22200	21750	21400	22375	21575	713	6600	1000	15910	50	1	71297592	17040	20.75	0.71	12	0.16	1152.00	33825.00	86500	20240105	-72.37	21850	20250102	9.38	23900	0.00	20250103	21850	9.38	20250102	86500	-72.37	20240105	21850	9.38	20250102	0.84	N	361610	1000	712 억	5188504	N	N	307	N	N
129	20250103	091038	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	23500	1400	2	6.33	861300250	37387	23.85	22250	23600	22150	28700	15500	22100	23037.43	7.28	23690	23000	22550	22200	21750	21400	22375	21575	713	6600	1000	15910	50	1	71297592	16755	20.40	0.69	12	0.05	1152.00	33825.00	86500	20240105	-72.83	21850	20250102	7.55	23600	-0.42	20250103	21850	7.55	20250102	86500	-72.83	20240105	21850	7.55	20250102	0.84	N	361610	1000	712 억	5188504	N	N	307	N	N
130	20250102	161025	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	22100	-450	5	-2.00	3451833750	156300	189.33	22650	22650	21850	29300	15800	22550	22084.56	7.38	-47318	23416	22982	22616	22182	21816	23200	22400	713	6750	1000	16230	50	1	71297592	15757	19.18	0.65	12	0.22	1152.00	33825.00	86500	20240105	-74.45	21850	20250102	1.14	22650	-2.43	20250102	21850	1.14	20250102	86500	-74.45	20240105	21850	1.14	20250102	0.84	N	361610	1000	712 억	5261199	N	N	307	N	N
131	20250102	151027	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	22150	-400	5	-1.77	3264094000	147807	179.04	22650	22650	21850	29300	15800	22550	22083.47	7.38	-46146	23416	22982	22616	22182	21816	23200	22400	713	6750	1000	16230	50	1	71297592	15792	19.23	0.65	12	0.21	1152.00	33825.00	86500	20240105	-74.39	21850	20250102	1.37	22650	-2.21	20250102	21850	1.37	20250102	86500	-74.39	20240105	21850	1.37	20250102	0.84	N	361610	1000	712 억	5261199	N	N	434	N	N
132	20250102	141024	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	21950	-600	5	-2.66	2846544150	128900	156.14	22650	22650	21850	29300	15800	22550	22083.34	7.38	-46471	23416	22982	22616	22182	21816	23200	22400	713	6750	1000	16230	50	1	71297592	15650	19.05	0.65	12	0.18	1152.00	33825.00	86500	20240105	-74.62	21850	20250102	0.46	22650	-3.09	20250102	21850	0.46	20250102	86500	-74.62	20240105	21850	0.46	20250102	0.84	N	361610	1000	712 억	5261199	N	N	434	N	N
133	20250102	131028	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	21900	-650	5	-2.88	2445926650	110611	133.98	22650	22650	21900	29300	15800	22550	22112.85	7.38	-43580	23416	22982	22616	22182	21816	23200	22400	713	6750	1000	16230	50	1	71297592	15614	19.01	0.65	12	0.16	1152.00	33825.00	86500	20240105	-74.68	21900	20250102	0.00	22650	-3.31	20250102	21900	0.00	20250102	86500	-74.68	20240105	21900	0.00	20250102	0.84	N	361610	1000	712 억	5261199	N	N	434	N	N
134	20250102	121025	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	22050	-500	5	-2.22	1787097300	80610	97.64	22650	22650	21900	29300	15800	22550	22169.65	7.38	-31062	23416	22982	22616	22182	21816	23200	22400	713	6750	1000	16230	50	1	71297592	15721	19.14	0.65	12	0.11	1152.00	33825.00	86500	20240105	-74.51	21900	20250102	0.68	22650	-2.65	20250102	21900	0.68	20250102	86500	-74.51	20240105	21900	0.68	20250102	0.84	N	361610	1000	712 억	5261199	N	N	434	N	N
135	20250102	111016	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	22100	-450	5	-2.00	1504477550	67796	82.12	22650	22650	21900	29300	15800	22550	22191.22	7.38	-27918	23416	22982	22616	22182	21816	23200	22400	713	6750	1000	16230	50	1	71297592	15757	19.18	0.65	12	0.10	1152.00	33825.00	86500	20240105	-74.45	21900	20250102	0.91	22650	-2.43	20250102	21900	0.91	20250102	86500	-74.45	20240105	21900	0.91	20250102	0.84	N	361610	1000	712 억	5261199	N	N	434	N	N
136	20250102	101023	55	30.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	N	22150	-400	5	-1.77	388921050	17457	21.15	22650	22650	22050	29300	15800	22550	22278.74	7.38	-9526	23416	22982	22616	22182	21816	23200	22400	713	6750	1000	16230	50	1	71297592	15792	19.23	0.65	12	0.02	1152.00	33825.00	86500	20240105	-74.39	22050	20250102	0.45	22650	-2.21	20250102	22050	0.45	20250102	86500	-74.39	20240105	22050	0.45	20250102	0.84	N	361610	1000	712 억	5261199	N	N	434	N	N
137	20250102	091012	55	30.00	KOSPI200		전기·전자	N	N	N	Y	40	N	22550	0	3	0.00	0	0	0.00	0	0	0	29300	15800	22550	0.00	7.38	0	23416	22982	22616	22182	21816	23200	22400	713	6750	1000	16230	50	1	71297592	16078	19.57	0.67	12	0.00	1152.00	33825.00	86500	20240105	-73.93	22250	20241227	1.35	0	0.00	0	0	0.00	0	86500	-73.93	20240105	22250	1.35	20241227	0.84	N	361610	1000	712 억	5261199	N	N	434	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History