KissMeData/373220/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

67 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	foreignNetBuyingQuantity	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	161244	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	353500	0	3	0.00	44134755000	125490	92.19	355500	357500	348000	459500	247500	353500	351693.27	4.49	0	-9111	361500	357500	355500	351500	349500	356500	350500	1170	106000	500	268660	500	1	234000000	827190	66.86	4.09	12	0.05	5287.00	86328.00	444000	20241008	-20.38	311000	20240805	13.67	376000	-5.98	20250108	342500	3.21	20250102	444000	-20.38	20241008	311000	13.67	20240805	0.10	N	373220	500	1170 억	10514698	N	N	4115	N	N
3	20250124	151245	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	354000	500	2	0.14	41040259500	116741	85.76	355500	357500	348000	459500	247500	353500	351549.67	4.49	0	-7389	361500	357500	355500	351500	349500	356500	350500	1170	106000	500	268660	500	1	234000000	828360	66.96	4.10	12	0.05	5287.00	86328.00	444000	20241008	-20.27	311000	20240805	13.83	376000	-5.85	20250108	342500	3.36	20250102	444000	-20.27	20241008	311000	13.83	20240805	0.10	N	373220	500	1170 억	10514698	N	N	3571	N	N
4	20250124	141242	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	354500	1000	2	0.28	35025311500	99744	73.27	355500	357500	348000	459500	247500	353500	351152.06	4.49	0	-7674	361500	357500	355500	351500	349500	356500	350500	1170	106000	500	268660	500	1	234000000	829530	67.05	4.11	12	0.04	5287.00	86328.00	444000	20241008	-20.16	311000	20240805	13.99	376000	-5.72	20250108	342500	3.50	20250102	444000	-20.16	20241008	311000	13.99	20240805	0.10	N	373220	500	1170 억	10514698	N	N	3571	N	N
5	20250124	131245	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	352000	-1500	5	-0.42	30183556000	86043	63.21	355500	357500	348000	459500	247500	353500	350796.18	4.49	0	-9308	361500	357500	355500	351500	349500	356500	350500	1170	106000	500	268660	500	1	234000000	823680	66.58	4.08	12	0.04	5287.00	86328.00	444000	20241008	-20.72	311000	20240805	13.18	376000	-6.38	20250108	342500	2.77	20250102	444000	-20.72	20241008	311000	13.18	20240805	0.10	N	373220	500	1170 억	10514698	N	N	3571	N	N
6	20250124	121240	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	351000	-2500	5	-0.71	25953118000	74040	54.39	355500	357500	348000	459500	247500	353500	350528.34	4.49	0	-9449	361500	357500	355500	351500	349500	356500	350500	1170	106000	500	268660	500	1	234000000	821340	66.39	4.07	12	0.03	5287.00	86328.00	444000	20241008	-20.95	311000	20240805	12.86	376000	-6.65	20250108	342500	2.48	20250102	444000	-20.95	20241008	311000	12.86	20240805	0.10	N	373220	500	1170 억	10514698	N	N	3571	N	N
7	20250124	111242	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	349500	-4000	5	-1.13	23197454500	66191	48.63	355500	357500	348000	459500	247500	353500	350462.37	4.49	0	-10604	361500	357500	355500	351500	349500	356500	350500	1170	106000	500	268660	500	1	234000000	817830	66.11	4.05	12	0.03	5287.00	86328.00	444000	20241008	-21.28	311000	20240805	12.38	376000	-7.05	20250108	342500	2.04	20250102	444000	-21.28	20241008	311000	12.38	20240805	0.10	N	373220	500	1170 억	10514698	N	N	3571	N	N
8	20250124	101239	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	351500	-2000	5	-0.57	18069653000	51541	37.86	355500	357500	348000	459500	247500	353500	350587.94	4.49	0	-7116	361500	357500	355500	351500	349500	356500	350500	1170	106000	500	268660	500	1	234000000	822510	66.48	4.07	12	0.02	5287.00	86328.00	444000	20241008	-20.83	311000	20240805	13.02	376000	-6.52	20250108	342500	2.63	20250102	444000	-20.83	20241008	311000	13.02	20240805	0.10	N	373220	500	1170 억	10514698	N	N	3571	N	N
9	20250124	091248	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	351000	-2500	5	-0.71	5300225000	15069	11.07	355500	357500	348500	459500	247500	353500	351730.37	4.49	0	-2970	361500	357500	355500	351500	349500	356500	350500	1170	106000	500	268660	500	1	234000000	821340	66.39	4.07	12	0.01	5287.00	86328.00	444000	20241008	-20.95	311000	20240805	12.86	376000	-6.65	20250108	342500	2.48	20250102	444000	-20.95	20241008	311000	12.86	20240805	0.10	N	373220	500	1170 억	10514698	N	N	3571	N	N
10	20250123	161237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	353500	-6500	5	-1.81	48025171000	134901	85.10	356500	359500	353500	468000	252000	360000	356010.68	4.45	3528	5080	367000	363500	359500	356000	352000	365250	357750	1170	108000	500	273600	500	1	234000000	827190	66.86	4.09	12	0.06	5287.00	86328.00	444000	20241008	-20.38	311000	20240805	13.67	376000	-5.98	20250108	342500	3.21	20250102	444000	-20.38	20241008	311000	13.67	20240805	0.10	N	373220	500	1170 억	10413227	N	N	3571	N	N
11	20250123	151235	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	355000	-5000	5	-1.39	40799037000	114481	72.22	356500	359500	353500	468000	252000	360000	356381.18	4.45	3528	-372	367000	363500	359500	356000	352000	365250	357750	1170	108000	500	273600	500	1	234000000	830700	67.15	4.11	12	0.05	5287.00	86328.00	444000	20241008	-20.05	311000	20240805	14.15	376000	-5.59	20250108	342500	3.65	20250102	444000	-20.05	20241008	311000	14.15	20240805	0.10	N	373220	500	1170 억	10413227	N	N	4385	N	N
12	20250123	141235	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	357500	-2500	5	-0.69	32946743500	92422	58.30	356500	359500	353500	468000	252000	360000	356479.90	4.45	3528	-1593	367000	363500	359500	356000	352000	365250	357750	1170	108000	500	273600	500	1	234000000	836550	67.62	4.14	12	0.04	5287.00	86328.00	444000	20241008	-19.48	311000	20240805	14.95	376000	-4.92	20250108	342500	4.38	20250102	444000	-19.48	20241008	311000	14.95	20240805	0.10	N	373220	500	1170 억	10413227	N	N	4385	N	N
13	20250123	131234	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	358000	-2000	5	-0.56	28831686000	80901	51.03	356500	359500	353500	468000	252000	360000	356380.31	4.45	3528	-3974	367000	363500	359500	356000	352000	365250	357750	1170	108000	500	273600	500	1	234000000	837720	67.71	4.15	12	0.03	5287.00	86328.00	444000	20241008	-19.37	311000	20240805	15.11	376000	-4.79	20250108	342500	4.53	20250102	444000	-19.37	20241008	311000	15.11	20240805	0.10	N	373220	500	1170 억	10413227	N	N	4385	N	N
14	20250123	121236	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	357500	-2500	5	-0.69	24679361500	69268	43.69	356500	359500	353500	468000	252000	360000	356285.65	4.45	3528	-3667	367000	363500	359500	356000	352000	365250	357750	1170	108000	500	273600	500	1	234000000	836550	67.62	4.14	12	0.03	5287.00	86328.00	444000	20241008	-19.48	311000	20240805	14.95	376000	-4.92	20250108	342500	4.38	20250102	444000	-19.48	20241008	311000	14.95	20240805	0.10	N	373220	500	1170 억	10413227	N	N	4385	N	N
15	20250123	111226	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	358000	-2000	5	-0.56	21414871000	60131	37.93	356500	359500	353500	468000	252000	360000	356134.06	4.45	3528	-4716	367000	363500	359500	356000	352000	365250	357750	1170	108000	500	273600	500	1	234000000	837720	67.71	4.15	12	0.03	5287.00	86328.00	444000	20241008	-19.37	311000	20240805	15.11	376000	-4.79	20250108	342500	4.53	20250102	444000	-19.37	20241008	311000	15.11	20240805	0.10	N	373220	500	1170 억	10413227	N	N	4385	N	N
16	20250123	101234	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	356500	-3500	5	-0.97	16481811500	46284	29.20	356500	359500	353500	468000	252000	360000	356097.92	4.45	3528	-6147	367000	363500	359500	356000	352000	365250	357750	1170	108000	500	273600	500	1	234000000	834210	67.43	4.13	12	0.02	5287.00	86328.00	444000	20241008	-19.71	311000	20240805	14.63	376000	-5.19	20250108	342500	4.09	20250102	444000	-19.71	20241008	311000	14.63	20240805	0.10	N	373220	500	1170 억	10413227	N	N	4385	N	N
17	20250123	091237	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	356000	-4000	5	-1.11	6740845500	18910	11.93	356500	359500	354000	468000	252000	360000	356461.46	4.45	3528	-373	367000	363500	359500	356000	352000	365250	357750	1170	108000	500	273600	500	1	234000000	833040	67.33	4.12	12	0.01	5287.00	86328.00	444000	20241008	-19.82	311000	20240805	14.47	376000	-5.32	20250108	342500	3.94	20250102	444000	-19.82	20241008	311000	14.47	20240805	0.10	N	373220	500	1170 억	10413227	N	N	4385	N	N
18	20250122	161226	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	360000	5500	2	1.55	56831541500	157896	49.80	356000	363000	355500	460500	248500	354500	359932.62	4.44	0	29940	378500	366500	358000	346000	337500	362250	341750	1170	106000	500	269420	500	1	234000000	842400	68.09	4.17	12	0.07	5287.00	86328.00	444000	20241008	-18.92	311000	20240805	15.76	376000	-4.26	20250108	342500	5.11	20250102	444000	-18.92	20241008	311000	15.76	20240805	0.10	N	373220	500	1170 억	10390545	N	N	4385	N	N
19	20250122	151228	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	360500	6000	2	1.69	52003437500	144486	45.57	356000	363000	355500	460500	248500	354500	359923.18	4.44	0	28003	378500	366500	358000	346000	337500	362250	341750	1170	106000	500	269420	500	1	234000000	843570	68.19	4.18	12	0.06	5287.00	86328.00	444000	20241008	-18.81	311000	20240805	15.92	376000	-4.12	20250108	342500	5.26	20250102	444000	-18.81	20241008	311000	15.92	20240805	0.10	N	373220	500	1170 억	10390545	N	N	5665	N	N
20	20250122	141225	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	361500	7000	2	1.97	46002353500	127828	40.32	356000	363000	355500	460500	248500	354500	359880.25	4.44	0	26032	378500	366500	358000	346000	337500	362250	341750	1170	106000	500	269420	500	1	234000000	845910	68.38	4.19	12	0.05	5287.00	86328.00	444000	20241008	-18.58	311000	20240805	16.24	376000	-3.86	20250108	342500	5.55	20250102	444000	-18.58	20241008	311000	16.24	20240805	0.10	N	373220	500	1170 억	10390545	N	N	5665	N	N
21	20250122	131227	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	361000	6500	2	1.83	40110158000	111526	35.18	356000	363000	355500	460500	248500	354500	359652.10	4.44	0	24453	378500	366500	358000	346000	337500	362250	341750	1170	106000	500	269420	500	1	234000000	844740	68.28	4.18	12	0.05	5287.00	86328.00	444000	20241008	-18.69	311000	20240805	16.08	376000	-3.99	20250108	342500	5.40	20250102	444000	-18.69	20241008	311000	16.08	20240805	0.10	N	373220	500	1170 억	10390545	N	N	5665	N	N
22	20250122	121225	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	360500	6000	2	1.69	36933166500	102710	32.40	356000	363000	355500	460500	248500	354500	359590.73	4.44	0	22419	378500	366500	358000	346000	337500	362250	341750	1170	106000	500	269420	500	1	234000000	843570	68.19	4.18	12	0.04	5287.00	86328.00	444000	20241008	-18.81	311000	20240805	15.92	376000	-4.12	20250108	342500	5.26	20250102	444000	-18.81	20241008	311000	15.92	20240805	0.10	N	373220	500	1170 억	10390545	N	N	5665	N	N
23	20250122	111227	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	360500	6000	2	1.69	33639275000	93562	29.51	356000	363000	355500	460500	248500	354500	359544.14	4.44	0	22167	378500	366500	358000	346000	337500	362250	341750	1170	106000	500	269420	500	1	234000000	843570	68.19	4.18	12	0.04	5287.00	86328.00	444000	20241008	-18.81	311000	20240805	15.92	376000	-4.12	20250108	342500	5.26	20250102	444000	-18.81	20241008	311000	15.92	20240805	0.10	N	373220	500	1170 억	10390545	N	N	5665	N	N
24	20250122	101225	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	360500	6000	2	1.69	28039887500	78047	24.62	356000	363000	355500	460500	248500	354500	359274.03	4.44	0	21067	378500	366500	358000	346000	337500	362250	341750	1170	106000	500	269420	500	1	234000000	843570	68.19	4.18	12	0.03	5287.00	86328.00	444000	20241008	-18.81	311000	20240805	15.92	376000	-4.12	20250108	342500	5.26	20250102	444000	-18.81	20241008	311000	15.92	20240805	0.10	N	373220	500	1170 억	10390545	N	N	5665	N	N
25	20250122	091228	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	358000	3500	2	0.99	12156717000	33915	10.70	356000	360500	356000	460500	248500	354500	358455.71	4.44	0	12139	378500	366500	358000	346000	337500	362250	341750	1170	106000	500	269420	500	1	234000000	837720	67.71	4.15	12	0.01	5287.00	86328.00	444000	20241008	-19.37	311000	20240805	15.11	376000	-4.79	20250108	342500	4.53	20250102	444000	-19.37	20241008	311000	15.11	20240805	0.10	N	373220	500	1170 억	10390545	N	N	5665	N	N
26	20250121	161217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	354500	-16000	5	-4.32	112302445500	315031	78.19	365000	370000	349500	481500	259500	370500	356484.33	4.43	0	-56829	385166	377832	364666	357332	344166	381500	361000	1170	111000	500	281580	500	1	234000000	829530	67.05	4.11	12	0.13	5287.00	86328.00	444000	20241008	-20.16	311000	20240805	13.99	376000	-5.72	20250108	342500	3.50	20250102	444000	-20.16	20241008	311000	13.99	20240805	0.10	N	373220	500	1170 억	10373307	N	N	5531	N	N
27	20250121	151220	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	354000	-16500	5	-4.45	104487017000	292971	72.72	365000	370000	349500	481500	259500	370500	356645.24	4.43	0	-51556	385166	377832	364666	357332	344166	381500	361000	1170	111000	500	281580	500	1	234000000	828360	66.96	4.10	12	0.13	5287.00	86328.00	444000	20241008	-20.27	311000	20240805	13.83	376000	-5.85	20250108	342500	3.36	20250102	444000	-20.27	20241008	311000	13.83	20240805	0.10	N	373220	500	1170 억	10373307	N	N	7186	N	N
28	20250121	141221	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	356000	-14500	5	-3.91	95488769000	267651	66.43	365000	370000	349500	481500	259500	370500	356764.84	4.43	0	-46633	385166	377832	364666	357332	344166	381500	361000	1170	111000	500	281580	500	1	234000000	833040	67.33	4.12	12	0.11	5287.00	86328.00	444000	20241008	-19.82	311000	20240805	14.47	376000	-5.32	20250108	342500	3.94	20250102	444000	-19.82	20241008	311000	14.47	20240805	0.10	N	373220	500	1170 억	10373307	N	N	7186	N	N
29	20250121	131220	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	355000	-15500	5	-4.18	88379192500	247616	61.46	365000	370000	349500	481500	259500	370500	356919.16	4.43	0	-45907	385166	377832	364666	357332	344166	381500	361000	1170	111000	500	281580	500	1	234000000	830700	67.15	4.11	12	0.11	5287.00	86328.00	444000	20241008	-20.05	311000	20240805	14.15	376000	-5.59	20250108	342500	3.65	20250102	444000	-20.05	20241008	311000	14.15	20240805	0.10	N	373220	500	1170 억	10373307	N	N	7186	N	N
30	20250121	121202	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	352000	-18500	5	-4.99	82125462500	229932	57.07	365000	370000	349500	481500	259500	370500	357171.55	4.43	0	-44026	385166	377832	364666	357332	344166	381500	361000	1170	111000	500	281580	500	1	234000000	823680	66.58	4.08	12	0.10	5287.00	86328.00	444000	20241008	-20.72	311000	20240805	13.18	376000	-6.38	20250108	342500	2.77	20250102	444000	-20.72	20241008	311000	13.18	20240805	0.10	N	373220	500	1170 억	10373307	N	N	7186	N	N
31	20250121	111117	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	350000	-20500	5	-5.53	68750845500	191801	47.61	365000	370000	350000	481500	259500	370500	358447.46	4.43	0	-31945	385166	377832	364666	357332	344166	381500	361000	1170	111000	500	281580	500	1	234000000	819000	66.20	4.05	12	0.08	5287.00	86328.00	444000	20241008	-21.17	311000	20240805	12.54	376000	-6.91	20250108	342500	2.19	20250102	444000	-21.17	20241008	311000	12.54	20240805	0.10	N	373220	500	1170 억	10373307	N	N	7186	N	N
32	20250121	101110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	354000	-16500	5	-4.45	46674021500	129075	32.04	365000	370000	353000	481500	259500	370500	361602.37	4.43	0	-13122	385166	377832	364666	357332	344166	381500	361000	1170	111000	500	281580	500	1	234000000	828360	66.96	4.10	12	0.06	5287.00	86328.00	444000	20241008	-20.27	311000	20240805	13.83	376000	-5.85	20250108	342500	3.36	20250102	444000	-20.27	20241008	311000	13.83	20240805	0.10	N	373220	500	1170 억	10373307	N	N	7186	N	N
33	20250121	091221	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	367500	-3000	5	-0.81	14364330500	39197	9.73	365000	370000	363500	481500	259500	370500	366462.78	4.43	0	1457	385166	377832	364666	357332	344166	381500	361000	1170	111000	500	281580	500	1	234000000	859950	69.51	4.26	12	0.02	5287.00	86328.00	444000	20241008	-17.23	311000	20240805	18.17	376000	-2.26	20250108	342500	7.30	20250102	444000	-17.23	20241008	311000	18.17	20240805	0.10	N	373220	500	1170 억	10373307	N	N	7186	N	N
34	20250120	161207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	370500	20000	2	5.71	145762712000	401470	264.19	352000	372000	351500	455500	245500	350500	363049.18	4.41	0	64794	357166	353832	352166	348832	347166	353000	348000	1170	105000	500	266380	500	1	234000000	866970	70.08	4.29	12	0.17	5287.00	86328.00	444000	20241008	-16.55	311000	20240805	19.13	376000	-1.46	20250108	342500	8.18	20250102	444000	-16.55	20241008	311000	19.13	20240805	0.10	N	373220	500	1170 억	10323310	N	N	7186	N	N
35	20250120	151221	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	371000	20500	2	5.85	136591306500	376743	247.92	352000	371000	351500	455500	245500	350500	362558.60	4.41	0	64000	357166	353832	352166	348832	347166	353000	348000	1170	105000	500	266380	500	1	234000000	868140	70.17	4.30	12	0.16	5287.00	86328.00	444000	20241008	-16.44	311000	20240805	19.29	376000	-1.33	20250108	342500	8.32	20250102	444000	-16.44	20241008	311000	19.29	20240805	0.10	N	373220	500	1170 억	10323310	N	N	3948	N	N
36	20250120	141218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	369000	18500	2	5.28	109478566000	303424	199.67	352000	369000	351500	455500	245500	350500	360810.81	4.41	0	65049	357166	353832	352166	348832	347166	353000	348000	1170	105000	500	266380	500	1	234000000	863460	69.79	4.27	12	0.13	5287.00	86328.00	444000	20241008	-16.89	311000	20240805	18.65	376000	-1.86	20250108	342500	7.74	20250102	444000	-16.89	20241008	311000	18.65	20240805	0.10	N	373220	500	1170 억	10323310	N	N	3948	N	N
37	20250120	131217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	364000	13500	2	3.85	84634175000	235640	155.07	352000	364500	351500	455500	245500	350500	359167.60	4.41	0	55332	357166	353832	352166	348832	347166	353000	348000	1170	105000	500	266380	500	1	234000000	851760	68.85	4.22	12	0.10	5287.00	86328.00	444000	20241008	-18.02	311000	20240805	17.04	376000	-3.19	20250108	342500	6.28	20250102	444000	-18.02	20241008	311000	17.04	20240805	0.10	N	373220	500	1170 억	10323310	N	N	3948	N	N
38	20250120	121221	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	361000	10500	2	3.00	68591169500	191453	125.99	352000	362500	351500	455500	245500	350500	358266.73	4.41	0	41583	357166	353832	352166	348832	347166	353000	348000	1170	105000	500	266380	500	1	234000000	844740	68.28	4.18	12	0.08	5287.00	86328.00	444000	20241008	-18.69	311000	20240805	16.08	376000	-3.99	20250108	342500	5.40	20250102	444000	-18.69	20241008	311000	16.08	20240805	0.10	N	373220	500	1170 억	10323310	N	N	3948	N	N
39	20250120	111220	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	358000	7500	2	2.14	49322038500	138036	90.84	352000	361000	351500	455500	245500	350500	357313.31	4.41	0	23945	357166	353832	352166	348832	347166	353000	348000	1170	105000	500	266380	500	1	234000000	837720	67.71	4.15	12	0.06	5287.00	86328.00	444000	20241008	-19.37	311000	20240805	15.11	376000	-4.79	20250108	342500	4.53	20250102	444000	-19.37	20241008	311000	15.11	20240805	0.10	N	373220	500	1170 억	10323310	N	N	3948	N	N
40	20250120	101219	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	356000	5500	2	1.57	41912628500	117208	77.13	352000	361000	351500	455500	245500	350500	357592.42	4.41	0	23794	357166	353832	352166	348832	347166	353000	348000	1170	105000	500	266380	500	1	234000000	833040	67.33	4.12	12	0.05	5287.00	86328.00	444000	20241008	-19.82	311000	20240805	14.47	376000	-5.32	20250108	342500	3.94	20250102	444000	-19.82	20241008	311000	14.47	20240805	0.10	N	373220	500	1170 억	10323310	N	N	3948	N	N
41	20250120	091220	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	359500	9000	2	2.57	17855274500	50089	32.96	352000	359500	351500	455500	245500	350500	356472.04	4.41	0	18945	357166	353832	352166	348832	347166	353000	348000	1170	105000	500	266380	500	1	234000000	841230	68.00	4.16	12	0.02	5287.00	86328.00	444000	20241008	-19.03	311000	20240805	15.59	376000	-4.39	20250108	342500	4.96	20250102	444000	-19.03	20241008	311000	15.59	20240805	0.10	N	373220	500	1170 억	10323310	N	N	3948	N	N
42	20250117	161213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	350500	-1500	5	-0.43	52964699500	150208	92.54	352000	355500	350500	457500	246500	352000	352615.08	4.42	0	-3345	364666	358332	355166	348832	345666	356750	347250	1170	105500	500	267520	500	1	234000000	820170	66.29	4.06	12	0.06	5287.00	86328.00	444000	20241008	-21.06	311000	20240805	12.70	376000	-6.78	20250108	342500	2.34	20250102	444000	-21.06	20241008	311000	12.70	20240805	0.10	N	373220	500	1170 억	10336363	N	N	3913	N	N
43	20250117	151210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	351500	-500	5	-0.14	47301165000	134060	82.59	352000	355500	350500	457500	246500	352000	352836.23	4.42	0	-1589	364666	358332	355166	348832	345666	356750	347250	1170	105500	500	267520	500	1	234000000	822510	66.48	4.07	12	0.06	5287.00	86328.00	444000	20241008	-20.83	311000	20240805	13.02	376000	-6.52	20250108	342500	2.63	20250102	444000	-20.83	20241008	311000	13.02	20240805	0.10	N	373220	500	1170 억	10336363	N	N	3565	N	N
44	20250117	141218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	351500	-500	5	-0.14	41286741000	116951	72.05	352000	355500	350500	457500	246500	352000	353026.61	4.42	0	-2489	364666	358332	355166	348832	345666	356750	347250	1170	105500	500	267520	500	1	234000000	822510	66.48	4.07	12	0.05	5287.00	86328.00	444000	20241008	-20.83	311000	20240805	13.02	376000	-6.52	20250108	342500	2.63	20250102	444000	-20.83	20241008	311000	13.02	20240805	0.10	N	373220	500	1170 억	10336363	N	N	3565	N	N
45	20250117	131217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	351000	-1000	5	-0.28	35479270500	100457	61.89	352000	355500	350500	457500	246500	352000	353179.52	4.42	0	-1706	364666	358332	355166	348832	345666	356750	347250	1170	105500	500	267520	500	1	234000000	821340	66.39	4.07	12	0.04	5287.00	86328.00	444000	20241008	-20.95	311000	20240805	12.86	376000	-6.65	20250108	342500	2.48	20250102	444000	-20.95	20241008	311000	12.86	20240805	0.10	N	373220	500	1170 억	10336363	N	N	3565	N	N
46	20250117	121218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	350500	-1500	5	-0.43	30497182500	86274	53.15	352000	355500	350500	457500	246500	352000	353493.41	4.42	0	-4690	364666	358332	355166	348832	345666	356750	347250	1170	105500	500	267520	500	1	234000000	820170	66.29	4.06	12	0.04	5287.00	86328.00	444000	20241008	-21.06	311000	20240805	12.70	376000	-6.78	20250108	342500	2.34	20250102	444000	-21.06	20241008	311000	12.70	20240805	0.10	N	373220	500	1170 억	10336363	N	N	3565	N	N
47	20250117	111220	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	354000	2000	2	0.57	25298509500	71523	44.06	352000	355500	350500	457500	246500	352000	353713.25	4.42	0	-4572	364666	358332	355166	348832	345666	356750	347250	1170	105500	500	267520	500	1	234000000	828360	66.96	4.10	12	0.03	5287.00	86328.00	444000	20241008	-20.27	311000	20240805	13.83	376000	-5.85	20250108	342500	3.36	20250102	444000	-20.27	20241008	311000	13.83	20240805	0.10	N	373220	500	1170 억	10336363	N	N	3565	N	N
48	20250117	101218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	355000	3000	2	0.85	15744868000	44571	27.46	352000	355000	350500	457500	246500	352000	353255.67	4.42	0	-5961	364666	358332	355166	348832	345666	356750	347250	1170	105500	500	267520	500	1	234000000	830700	67.15	4.11	12	0.02	5287.00	86328.00	444000	20241008	-20.05	311000	20240805	14.15	376000	-5.59	20250108	342500	3.65	20250102	444000	-20.05	20241008	311000	14.15	20240805	0.10	N	373220	500	1170 억	10336363	N	N	3565	N	N
49	20250117	091218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	351500	-500	5	-0.14	5390161500	15289	9.42	352000	354500	350500	457500	246500	352000	352554.22	4.42	0	-2231	364666	358332	355166	348832	345666	356750	347250	1170	105500	500	267520	500	1	234000000	822510	66.48	4.07	12	0.01	5287.00	86328.00	444000	20241008	-20.83	311000	20240805	13.02	376000	-6.52	20250108	342500	2.63	20250102	444000	-20.83	20241008	311000	13.02	20240805	0.10	N	373220	500	1170 억	10336363	N	N	3565	N	N
50	20250116	161209	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	352000	500	2	0.14	56823631500	160468	107.07	358500	361500	352000	456500	246500	351500	354115.86	4.44	0	-53672	364166	357832	354666	348332	345166	356250	346750	1170	105000	500	267140	500	1	234000000	823680	66.58	4.08	12	0.07	5287.00	86328.00	444000	20241008	-20.72	311000	20240805	13.18	376000	-6.38	20250108	342500	2.77	20250102	444000	-20.72	20241008	311000	13.18	20240805	0.11	N	373220	500	1170 억	10390331	N	N	3565	N	N
51	20250116	151110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	352500	1000	2	0.28	50108244000	141409	94.35	358500	361500	352000	456500	246500	351500	354349.77	4.44	0	-50609	364166	357832	354666	348332	345166	356250	346750	1170	105000	500	267140	500	1	234000000	824850	66.67	4.08	12	0.06	5287.00	86328.00	444000	20241008	-20.61	311000	20240805	13.34	376000	-6.25	20250108	342500	2.92	20250102	444000	-20.61	20241008	311000	13.34	20240805	0.11	N	373220	500	1170 억	10390331	N	N	6462	N	N
52	20250116	141214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	352500	1000	2	0.28	43686463000	123190	82.19	358500	361500	352000	456500	246500	351500	354626.72	4.44	0	-44142	364166	357832	354666	348332	345166	356250	346750	1170	105000	500	267140	500	1	234000000	824850	66.67	4.08	12	0.05	5287.00	86328.00	444000	20241008	-20.61	311000	20240805	13.34	376000	-6.25	20250108	342500	2.92	20250102	444000	-20.61	20241008	311000	13.34	20240805	0.11	N	373220	500	1170 억	10390331	N	N	6462	N	N
53	20250116	131214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	353000	1500	2	0.43	38549915000	108618	72.47	358500	361500	352000	456500	246500	351500	354912.80	4.44	0	-38322	364166	357832	354666	348332	345166	356250	346750	1170	105000	500	267140	500	1	234000000	826020	66.77	4.09	12	0.05	5287.00	86328.00	444000	20241008	-20.50	311000	20240805	13.50	376000	-6.12	20250108	342500	3.07	20250102	444000	-20.50	20241008	311000	13.50	20240805	0.11	N	373220	500	1170 억	10390331	N	N	6462	N	N
54	20250116	121214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	353000	1500	2	0.43	32983535500	92838	61.94	358500	361500	352000	456500	246500	351500	355280.59	4.44	0	-27591	364166	357832	354666	348332	345166	356250	346750	1170	105000	500	267140	500	1	234000000	826020	66.77	4.09	12	0.04	5287.00	86328.00	444000	20241008	-20.50	311000	20240805	13.50	376000	-6.12	20250108	342500	3.07	20250102	444000	-20.50	20241008	311000	13.50	20240805	0.11	N	373220	500	1170 억	10390331	N	N	6462	N	N
55	20250116	111214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	353000	1500	2	0.43	29015958000	81595	54.44	358500	361500	352000	456500	246500	351500	355609.56	4.44	0	-20994	364166	357832	354666	348332	345166	356250	346750	1170	105000	500	267140	500	1	234000000	826020	66.77	4.09	12	0.03	5287.00	86328.00	444000	20241008	-20.50	311000	20240805	13.50	376000	-6.12	20250108	342500	3.07	20250102	444000	-20.50	20241008	311000	13.50	20240805	0.11	N	373220	500	1170 억	10390331	N	N	6462	N	N
56	20250116	101217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	355500	4000	2	1.14	18521353500	51890	34.62	358500	361500	354500	456500	246500	351500	356935.03	4.44	0	-8388	364166	357832	354666	348332	345166	356250	346750	1170	105000	500	267140	500	1	234000000	831870	67.24	4.12	12	0.02	5287.00	86328.00	444000	20241008	-19.93	311000	20240805	14.31	376000	-5.45	20250108	342500	3.80	20250102	444000	-19.93	20241008	311000	14.31	20240805	0.11	N	373220	500	1170 억	10390331	N	N	6462	N	N
57	20250116	091218	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	356500	5000	2	1.42	9237753000	25793	17.21	358500	361500	355500	456500	246500	351500	358149.87	4.44	0	-2807	364166	357832	354666	348332	345166	356250	346750	1170	105000	500	267140	500	1	234000000	834210	67.43	4.13	12	0.01	5287.00	86328.00	444000	20241008	-19.71	311000	20240805	14.63	376000	-5.19	20250108	342500	4.09	20250102	444000	-19.71	20241008	311000	14.63	20240805	0.11	N	373220	500	1170 억	10390331	N	N	6462	N	N
58	20250115	161211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	351500	-6500	5	-1.82	52729962000	148568	51.21	359000	361000	351500	465000	251000	358000	354923.08	4.44	0	-25772	366000	362000	356000	352000	346000	364000	354000	1170	107000	500	272080	500	1	234000000	822510	66.48	4.07	12	0.06	5287.00	86328.00	444000	20241008	-20.83	311000	20240805	13.02	376000	-6.52	20250108	342500	2.63	20250102	444000	-20.83	20241008	311000	13.02	20240805	0.12	N	373220	500	1170 억	10398383	N	N	6417	N	N
59	20250115	151212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	353500	-4500	5	-1.26	47455467000	133576	46.05	359000	361000	352000	465000	251000	358000	355263.51	4.44	0	-21442	366000	362000	356000	352000	346000	364000	354000	1170	107000	500	272080	500	1	234000000	827190	66.86	4.09	12	0.06	5287.00	86328.00	444000	20241008	-20.38	311000	20240805	13.67	376000	-5.98	20250108	342500	3.21	20250102	444000	-20.38	20241008	311000	13.67	20240805	0.12	N	373220	500	1170 억	10398383	N	N	6186	N	N
60	20250115	141206	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	353000	-5000	5	-1.40	41910178500	117863	40.63	359000	361000	352000	465000	251000	358000	355577.92	4.44	0	-17549	366000	362000	356000	352000	346000	364000	354000	1170	107000	500	272080	500	1	234000000	826020	66.77	4.09	12	0.05	5287.00	86328.00	444000	20241008	-20.50	311000	20240805	13.50	376000	-6.12	20250108	342500	3.07	20250102	444000	-20.50	20241008	311000	13.50	20240805	0.12	N	373220	500	1170 억	10398383	N	N	6186	N	N
61	20250115	131215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	354000	-4000	5	-1.12	38414671500	107991	37.23	359000	361000	352000	465000	251000	358000	355714.95	4.44	0	-16405	366000	362000	356000	352000	346000	364000	354000	1170	107000	500	272080	500	1	234000000	828360	66.96	4.10	12	0.05	5287.00	86328.00	444000	20241008	-20.27	311000	20240805	13.83	376000	-5.85	20250108	342500	3.36	20250102	444000	-20.27	20241008	311000	13.83	20240805	0.12	N	373220	500	1170 억	10398383	N	N	6186	N	N
62	20250115	121158	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	352000	-6000	5	-1.68	34155047500	95913	33.06	359000	361000	352000	465000	251000	358000	356098.76	4.44	0	-13205	366000	362000	356000	352000	346000	364000	354000	1170	107000	500	272080	500	1	234000000	823680	66.58	4.08	12	0.04	5287.00	86328.00	444000	20241008	-20.72	311000	20240805	13.18	376000	-6.38	20250108	342500	2.77	20250102	444000	-20.72	20241008	311000	13.18	20240805	0.12	N	373220	500	1170 억	10398383	N	N	6186	N	N
63	20250115	111210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	353000	-5000	5	-1.40	29836352500	83671	28.84	359000	361000	353000	465000	251000	358000	356586.46	4.44	0	-13239	366000	362000	356000	352000	346000	364000	354000	1170	107000	500	272080	500	1	234000000	826020	66.77	4.09	12	0.04	5287.00	86328.00	444000	20241008	-20.50	311000	20240805	13.50	376000	-6.12	20250108	342500	3.07	20250102	444000	-20.50	20241008	311000	13.50	20240805	0.12	N	373220	500	1170 억	10398383	N	N	6186	N	N
64	20250115	101210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	355500	-2500	5	-0.70	23424834500	65563	22.60	359000	361000	354000	465000	251000	358000	357284.27	4.44	0	-9972	366000	362000	356000	352000	346000	364000	354000	1170	107000	500	272080	500	1	234000000	831870	67.24	4.12	12	0.03	5287.00	86328.00	444000	20241008	-19.93	311000	20240805	14.31	376000	-5.45	20250108	342500	3.80	20250102	444000	-19.93	20241008	311000	14.31	20240805	0.12	N	373220	500	1170 억	10398383	N	N	6186	N	N
65	20250115	091216	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	359000	1000	2	0.28	8618616000	24011	8.28	359000	361000	357000	465000	251000	358000	358955.95	4.44	0	-3454	366000	362000	356000	352000	346000	364000	354000	1170	107000	500	272080	500	1	234000000	840060	67.90	4.16	12	0.01	5287.00	86328.00	444000	20241008	-19.14	311000	20240805	15.43	376000	-4.52	20250108	342500	4.82	20250102	444000	-19.14	20241008	311000	15.43	20240805	0.12	N	373220	500	1170 억	10398383	N	N	6186	N	N
66	20250114	161151	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	358000	10500	2	3.02	102205219000	287346	173.43	350000	360000	350000	451500	243500	347500	355688.39	4.43	0	33750	352833	350166	347833	345166	342833	351500	346500	1170	104000	500	264100	500	1	234000000	837720	67.71	4.15	12	0.12	5287.00	86328.00	444000	20241008	-19.37	311000	20240805	15.11	376000	-4.79	20250108	342500	4.53	20250102	444000	-19.37	20241008	311000	15.11	20240805	0.10	N	373220	500	1170 억	10368898	N	N	6186	N	N
67	20250114	151210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	359000	11500	2	3.31	96692824500	271963	164.14	350000	360000	350000	451500	243500	347500	355540.18	4.43	0	33134	352833	350166	347833	345166	342833	351500	346500	1170	104000	500	264100	500	1	234000000	840060	67.90	4.16	12	0.12	5287.00	86328.00	444000	20241008	-19.14	311000	20240805	15.43	376000	-4.52	20250108	342500	4.82	20250102	444000	-19.14	20241008	311000	15.43	20240805	0.10	N	373220	500	1170 억	10368898	N	N	5574	N	N
68	20250114	141205	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	358000	10500	2	3.02	78251287000	220575	133.13	350000	359000	350000	451500	243500	347500	354764.34	4.43	0	23614	352833	350166	347833	345166	342833	351500	346500	1170	104000	500	264100	500	1	234000000	837720	67.71	4.15	12	0.09	5287.00	86328.00	444000	20241008	-19.37	311000	20240805	15.11	376000	-4.79	20250108	342500	4.53	20250102	444000	-19.37	20241008	311000	15.11	20240805	0.10	N	373220	500	1170 억	10368898	N	N	5574	N	N
69	20250114	131204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	352000	4500	2	1.29	51587835500	145851	88.03	350000	358000	350000	451500	243500	347500	353707.33	4.43	0	12698	352833	350166	347833	345166	342833	351500	346500	1170	104000	500	264100	500	1	234000000	823680	66.58	4.08	12	0.06	5287.00	86328.00	444000	20241008	-20.72	311000	20240805	13.18	376000	-6.38	20250108	342500	2.77	20250102	444000	-20.72	20241008	311000	13.18	20240805	0.10	N	373220	500	1170 억	10368898	N	N	5574	N	N
70	20250114	121200	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	351000	3500	2	1.01	49148709500	138907	83.84	350000	358000	350000	451500	243500	347500	353829.95	4.43	0	14436	352833	350166	347833	345166	342833	351500	346500	1170	104000	500	264100	500	1	234000000	821340	66.39	4.07	12	0.06	5287.00	86328.00	444000	20241008	-20.95	311000	20240805	12.86	376000	-6.65	20250108	342500	2.48	20250102	444000	-20.95	20241008	311000	12.86	20240805	0.10	N	373220	500	1170 억	10368898	N	N	5574	N	N
71	20250114	111158	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	352000	4500	2	1.29	45104463000	127396	76.89	350000	358000	350000	451500	243500	347500	354055.36	4.43	0	15351	352833	350166	347833	345166	342833	351500	346500	1170	104000	500	264100	500	1	234000000	823680	66.58	4.08	12	0.05	5287.00	86328.00	444000	20241008	-20.72	311000	20240805	13.18	376000	-6.38	20250108	342500	2.77	20250102	444000	-20.72	20241008	311000	13.18	20240805	0.10	N	373220	500	1170 억	10368898	N	N	5574	N	N
72	20250114	101158	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	353500	6000	2	1.73	37437600500	105604	63.74	350000	358000	350000	451500	243500	347500	354517.14	4.43	0	17748	352833	350166	347833	345166	342833	351500	346500	1170	104000	500	264100	500	1	234000000	827190	66.86	4.09	12	0.05	5287.00	86328.00	444000	20241008	-20.38	311000	20240805	13.67	376000	-5.98	20250108	342500	3.21	20250102	444000	-20.38	20241008	311000	13.67	20240805	0.10	N	373220	500	1170 억	10368898	N	N	5574	N	N
73	20250114	091203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	351500	4000	2	1.15	9106612000	25899	15.63	350000	353500	350000	451500	243500	347500	351639.08	4.43	0	4659	352833	350166	347833	345166	342833	351500	346500	1170	104000	500	264100	500	1	234000000	822510	66.48	4.07	12	0.01	5287.00	86328.00	444000	20241008	-20.83	311000	20240805	13.02	376000	-6.52	20250108	342500	2.63	20250102	444000	-20.83	20241008	311000	13.02	20240805	0.10	N	373220	500	1170 억	10368898	N	N	5574	N	N
74	20250113	161146	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	347500	-1000	5	-0.29	56599420000	162527	57.91	346500	350500	345500	453000	244000	348500	348248.99	4.44	0	8198	360833	354666	351333	345166	341833	353000	343500	1170	104500	500	264860	500	1	234000000	813150	65.73	4.03	12	0.07	5287.00	86328.00	444000	20241008	-21.73	311000	20240805	11.74	376000	-7.58	20250108	342500	1.46	20250102	444000	-21.73	20241008	311000	11.74	20240805	0.08	N	373220	500	1170 억	10387768	N	N	5172	N	N
75	20250113	151153	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	347500	-1000	5	-0.29	46461190500	133352	47.52	346500	350500	345500	453000	244000	348500	348409.89	4.44	0	2195	360833	354666	351333	345166	341833	353000	343500	1170	104500	500	264860	500	1	234000000	813150	65.73	4.03	12	0.06	5287.00	86328.00	444000	20241008	-21.73	311000	20240805	11.74	376000	-7.58	20250108	342500	1.46	20250102	444000	-21.73	20241008	311000	11.74	20240805	0.08	N	373220	500	1170 억	10387768	N	N	10835	N	N
76	20250113	141128	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	349500	1000	2	0.29	38490880000	110474	39.37	346500	350500	345500	453000	244000	348500	348415.44	4.44	0	1021	360833	354666	351333	345166	341833	353000	343500	1170	104500	500	264860	500	1	234000000	817830	66.11	4.05	12	0.05	5287.00	86328.00	444000	20241008	-21.28	311000	20240805	12.38	376000	-7.05	20250108	342500	2.04	20250102	444000	-21.28	20241008	311000	12.38	20240805	0.08	N	373220	500	1170 억	10387768	N	N	10835	N	N
77	20250113	131135	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	349000	500	2	0.14	30719186500	88239	31.44	346500	350000	345500	453000	244000	348500	348134.56	4.44	0	-1162	360833	354666	351333	345166	341833	353000	343500	1170	104500	500	264860	500	1	234000000	816660	66.01	4.04	12	0.04	5287.00	86328.00	444000	20241008	-21.40	311000	20240805	12.22	376000	-7.18	20250108	342500	1.90	20250102	444000	-21.40	20241008	311000	12.22	20240805	0.08	N	373220	500	1170 억	10387768	N	N	10835	N	N
78	20250113	121139	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	347500	-1000	5	-0.29	25846164500	74211	26.44	346500	350000	345500	453000	244000	348500	348278.27	4.44	0	-1900	360833	354666	351333	345166	341833	353000	343500	1170	104500	500	264860	500	1	234000000	813150	65.73	4.03	12	0.03	5287.00	86328.00	444000	20241008	-21.73	311000	20240805	11.74	376000	-7.58	20250108	342500	1.46	20250102	444000	-21.73	20241008	311000	11.74	20240805	0.08	N	373220	500	1170 억	10387768	N	N	10835	N	N
79	20250113	111135	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	349500	1000	2	0.29	22447565500	64445	22.96	346500	350000	345500	453000	244000	348500	348320.21	4.44	0	-2343	360833	354666	351333	345166	341833	353000	343500	1170	104500	500	264860	500	1	234000000	817830	66.11	4.05	12	0.03	5287.00	86328.00	444000	20241008	-21.28	311000	20240805	12.38	376000	-7.05	20250108	342500	2.04	20250102	444000	-21.28	20241008	311000	12.38	20240805	0.08	N	373220	500	1170 억	10387768	N	N	10835	N	N
80	20250113	101136	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	349500	1000	2	0.29	15609070000	44836	15.98	346500	350000	345500	453000	244000	348500	348133.83	4.44	0	-3024	360833	354666	351333	345166	341833	353000	343500	1170	104500	500	264860	500	1	234000000	817830	66.11	4.05	12	0.02	5287.00	86328.00	444000	20241008	-21.28	311000	20240805	12.38	376000	-7.05	20250108	342500	2.04	20250102	444000	-21.28	20241008	311000	12.38	20240805	0.08	N	373220	500	1170 억	10387768	N	N	10835	N	N
81	20250113	091142	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	349500	1000	2	0.29	5443304000	15671	5.58	346500	350000	345500	453000	244000	348500	347319.71	4.44	0	534	360833	354666	351333	345166	341833	353000	343500	1170	104500	500	264860	500	1	234000000	817830	66.11	4.05	12	0.01	5287.00	86328.00	444000	20241008	-21.28	311000	20240805	12.38	376000	-7.05	20250108	342500	2.04	20250102	444000	-21.28	20241008	311000	12.38	20240805	0.08	N	373220	500	1170 억	10387768	N	N	10835	N	N
82	20250110	161116	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	348500	-10000	5	-2.79	97293732000	278084	40.02	356000	357500	348000	466000	251000	358500	349874.45	4.45	0	-6146	384500	371500	360000	347000	335500	365750	341250	1170	107500	500	272460	500	1	234000000	815490	65.92	4.04	12	0.12	5287.00	86328.00	444000	20241008	-21.51	311000	20240805	12.06	376000	-7.31	20250108	342500	1.75	20250102	444000	-21.51	20241008	311000	12.06	20240805	0.08	N	373220	500	1170 억	10414118	N	N	10835	N	N
83	20250110	151124	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	348500	-10000	5	-2.79	88923130500	254065	36.56	356000	357500	348000	466000	251000	358500	349999.39	4.45	0	-7801	384500	371500	360000	347000	335500	365750	341250	1170	107500	500	272460	500	1	234000000	815490	65.92	4.04	12	0.11	5287.00	86328.00	444000	20241008	-21.51	311000	20240805	12.06	376000	-7.31	20250108	342500	1.75	20250102	444000	-21.51	20241008	311000	12.06	20240805	0.08	N	373220	500	1170 억	10414118	N	N	13906	N	N
84	20250110	141130	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	349500	-9000	5	-2.51	77772402500	222114	31.96	356000	357500	348000	466000	251000	358500	350143.96	4.45	0	-5777	384500	371500	360000	347000	335500	365750	341250	1170	107500	500	272460	500	1	234000000	817830	66.11	4.05	12	0.09	5287.00	86328.00	444000	20241008	-21.28	311000	20240805	12.38	376000	-7.05	20250108	342500	2.04	20250102	444000	-21.28	20241008	311000	12.38	20240805	0.08	N	373220	500	1170 억	10414118	N	N	13906	N	N
85	20250110	131131	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	349000	-9500	5	-2.65	65045038000	185615	26.71	356000	357500	348500	466000	251000	358500	350427.12	4.45	0	-6848	384500	371500	360000	347000	335500	365750	341250	1170	107500	500	272460	500	1	234000000	816660	66.01	4.04	12	0.08	5287.00	86328.00	444000	20241008	-21.40	311000	20240805	12.22	376000	-7.18	20250108	342500	1.90	20250102	444000	-21.40	20241008	311000	12.22	20240805	0.08	N	373220	500	1170 억	10414118	N	N	13906	N	N
86	20250110	121132	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	350000	-8500	5	-2.37	56104619500	160022	23.03	356000	357500	348500	466000	251000	358500	350602.55	4.45	0	-5252	384500	371500	360000	347000	335500	365750	341250	1170	107500	500	272460	500	1	234000000	819000	66.20	4.05	12	0.07	5287.00	86328.00	444000	20241008	-21.17	311000	20240805	12.54	376000	-6.91	20250108	342500	2.19	20250102	444000	-21.17	20241008	311000	12.54	20240805	0.08	N	373220	500	1170 억	10414118	N	N	13906	N	N
87	20250110	111129	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	349500	-9000	5	-2.51	44148971500	125791	18.10	356000	357500	349000	466000	251000	358500	350967.06	4.45	0	-2682	384500	371500	360000	347000	335500	365750	341250	1170	107500	500	272460	500	1	234000000	817830	66.11	4.05	12	0.05	5287.00	86328.00	444000	20241008	-21.28	311000	20240805	12.38	376000	-7.05	20250108	342500	2.04	20250102	444000	-21.28	20241008	311000	12.38	20240805	0.08	N	373220	500	1170 억	10414118	N	N	13906	N	N
88	20250110	101125	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	349500	-9000	5	-2.51	31660842500	90127	12.97	356000	357500	349000	466000	251000	358500	351286.39	4.45	0	-5374	384500	371500	360000	347000	335500	365750	341250	1170	107500	500	272460	500	1	234000000	817830	66.11	4.05	12	0.04	5287.00	86328.00	444000	20241008	-21.28	311000	20240805	12.38	376000	-7.05	20250108	342500	2.04	20250102	444000	-21.28	20241008	311000	12.38	20240805	0.08	N	373220	500	1170 억	10414118	N	N	13906	N	N
89	20250110	091132	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	354000	-4500	5	-1.26	7402149500	20888	3.01	356000	357500	352500	466000	251000	358500	354360.82	4.45	0	-1789	384500	371500	360000	347000	335500	365750	341250	1170	107500	500	272460	500	1	234000000	828360	66.96	4.10	12	0.01	5287.00	86328.00	444000	20241008	-20.27	311000	20240805	13.83	376000	-5.85	20250108	342500	3.36	20250102	444000	-20.27	20241008	311000	13.83	20240805	0.08	N	373220	500	1170 억	10414118	N	N	13906	N	N
90	20250109	161119	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	358500	-15000	5	-4.02	246388475000	690535	193.73	371500	373000	348500	485500	261500	373500	356786.56	4.66	0	-110768	383166	378332	371166	366332	359166	380750	368750	1170	112000	500	283860	500	1	234000000	838890	67.81	4.15	12	0.30	5287.00	86328.00	444000	20241008	-19.26	311000	20240805	15.27	376000	-4.65	20250108	342500	4.67	20250102	444000	-19.26	20241008	311000	15.27	20240805	0.09	N	373220	500	1170 억	10907699	N	N	13906	N	N
91	20250109	151116	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	353000	-20500	5	-5.49	169250870500	475052	133.28	371500	373000	348500	485500	261500	373500	356274.88	4.66	0	-105401	383166	378332	371166	366332	359166	380750	368750	1170	112000	500	283860	500	1	234000000	826020	66.77	4.09	12	0.20	5287.00	86328.00	444000	20241008	-20.50	311000	20240805	13.50	376000	-6.12	20250108	342500	3.07	20250102	444000	-20.50	20241008	311000	13.50	20240805	0.09	N	373220	500	1170 억	10907699	N	N	76471	N	N
92	20250109	141124	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	350500	-23000	5	-6.16	144260650500	404155	113.39	371500	373000	348500	485500	261500	373500	356939.65	4.66	0	-97427	383166	378332	371166	366332	359166	380750	368750	1170	112000	500	283860	500	1	234000000	820170	66.29	4.06	12	0.17	5287.00	86328.00	444000	20241008	-21.06	311000	20240805	12.70	376000	-6.78	20250108	342500	2.34	20250102	444000	-21.06	20241008	311000	12.70	20240805	0.09	N	373220	500	1170 억	10907699	N	N	76471	N	N
93	20250109	131123	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	354000	-19500	5	-5.22	108121821500	301164	84.49	371500	373000	352500	485500	261500	373500	359008.14	4.66	0	-71250	383166	378332	371166	366332	359166	380750	368750	1170	112000	500	283860	500	1	234000000	828360	66.96	4.10	12	0.13	5287.00	86328.00	444000	20241008	-20.27	311000	20240805	13.83	376000	-5.85	20250108	342500	3.36	20250102	444000	-20.27	20241008	311000	13.83	20240805	0.09	N	373220	500	1170 억	10907699	N	N	76471	N	N
94	20250109	121123	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	354500	-19000	5	-5.09	89048339000	247285	69.38	371500	373000	353500	485500	261500	373500	360098.50	4.66	0	-63095	383166	378332	371166	366332	359166	380750	368750	1170	112000	500	283860	500	1	234000000	829530	67.05	4.11	12	0.11	5287.00	86328.00	444000	20241008	-20.16	311000	20240805	13.99	376000	-5.72	20250108	342500	3.50	20250102	444000	-20.16	20241008	311000	13.99	20240805	0.09	N	373220	500	1170 억	10907699	N	N	76471	N	N
95	20250109	111127	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	359000	-14500	5	-3.88	54384376000	149886	42.05	371500	373000	358500	485500	261500	373500	362830.93	4.66	0	-40007	383166	378332	371166	366332	359166	380750	368750	1170	112000	500	283860	500	1	234000000	840060	67.90	4.16	12	0.06	5287.00	86328.00	444000	20241008	-19.14	311000	20240805	15.43	376000	-4.52	20250108	342500	4.82	20250102	444000	-19.14	20241008	311000	15.43	20240805	0.09	N	373220	500	1170 억	10907699	N	N	76471	N	N
96	20250109	101125	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	361500	-12000	5	-3.21	36750287000	100921	28.31	371500	373000	358500	485500	261500	373500	364139.50	4.66	0	-33275	383166	378332	371166	366332	359166	380750	368750	1170	112000	500	283860	500	1	234000000	845910	68.38	4.19	12	0.04	5287.00	86328.00	444000	20241008	-18.58	311000	20240805	16.24	376000	-3.86	20250108	342500	5.55	20250102	444000	-18.58	20241008	311000	16.24	20240805	0.09	N	373220	500	1170 억	10907699	N	N	76471	N	N
97	20250109	091129	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	368000	-5500	5	-1.47	6185587500	16767	4.70	371500	373000	367000	485500	261500	373500	368886.04	4.66	0	-4964	383166	378332	371166	366332	359166	380750	368750	1170	112000	500	283860	500	1	234000000	861120	69.60	4.26	12	0.01	5287.00	86328.00	444000	20241008	-17.12	311000	20240805	18.33	376000	-2.13	20250108	342500	7.45	20250102	444000	-17.12	20241008	311000	18.33	20240805	0.09	N	373220	500	1170 억	10907699	N	N	76471	N	N
98	20250108	161112	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	373500	8000	2	2.19	132117364500	355523	150.45	364500	376000	364000	475000	256000	365500	371613.32	4.74	0	25092	376833	371166	366333	360666	355833	374000	363500	1170	109500	500	277780	500	1	234000000	873990	70.64	4.33	12	0.15	5287.00	86328.00	444000	20241008	-15.88	311000	20240805	20.10	376000	-0.66	20250108	342500	9.05	20250102	444000	-15.88	20241008	311000	20.10	20240805	0.09	N	373220	500	1170 억	11086568	N	N	76452	N	N
99	20250108	151118	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	374000	8500	2	2.33	127482941500	343119	145.20	364500	376000	364000	475000	256000	365500	371542.10	4.74	0	23616	376833	371166	366333	360666	355833	374000	363500	1170	109500	500	277780	500	1	234000000	875160	70.74	4.33	12	0.15	5287.00	86328.00	444000	20241008	-15.77	311000	20240805	20.26	376000	-0.53	20250108	342500	9.20	20250102	444000	-15.77	20241008	311000	20.26	20240805	0.09	N	373220	500	1170 억	11086568	N	N	35798	N	N
100	20250108	141121	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	373500	8000	2	2.19	109712803500	295544	125.07	364500	376000	364000	475000	256000	365500	371223.93	4.74	0	21095	376833	371166	366333	360666	355833	374000	363500	1170	109500	500	277780	500	1	234000000	873990	70.64	4.33	12	0.13	5287.00	86328.00	444000	20241008	-15.88	311000	20240805	20.10	376000	-0.66	20250108	342500	9.05	20250102	444000	-15.88	20241008	311000	20.10	20240805	0.09	N	373220	500	1170 억	11086568	N	N	35798	N	N
101	20250108	131118	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	374500	9000	2	2.46	92786161500	250281	105.91	364500	376000	364000	475000	256000	365500	370728.68	4.74	0	19093	376833	371166	366333	360666	355833	374000	363500	1170	109500	500	277780	500	1	234000000	876330	70.83	4.34	12	0.11	5287.00	86328.00	444000	20241008	-15.65	311000	20240805	20.42	376000	-0.40	20250108	342500	9.34	20250102	444000	-15.65	20241008	311000	20.42	20240805	0.09	N	373220	500	1170 억	11086568	N	N	35798	N	N
102	20250108	121116	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	374500	9000	2	2.46	79252079000	214174	90.63	364500	375000	364000	475000	256000	365500	370036.69	4.74	0	15096	376833	371166	366333	360666	355833	374000	363500	1170	109500	500	277780	500	1	234000000	876330	70.83	4.34	12	0.09	5287.00	86328.00	444000	20241008	-15.65	311000	20240805	20.42	375000	-0.13	20250108	342500	9.34	20250102	444000	-15.65	20241008	311000	20.42	20240805	0.09	N	373220	500	1170 억	11086568	N	N	35798	N	N
103	20250108	111118	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	371500	6000	2	1.64	60242978000	163247	69.08	364500	373500	364000	475000	256000	365500	369030.37	4.74	0	11675	376833	371166	366333	360666	355833	374000	363500	1170	109500	500	277780	500	1	234000000	869310	70.27	4.30	12	0.07	5287.00	86328.00	444000	20241008	-16.33	311000	20240805	19.45	373500	-0.54	20250108	342500	8.47	20250102	444000	-16.33	20241008	311000	19.45	20240805	0.09	N	373220	500	1170 억	11086568	N	N	35798	N	N
104	20250108	101118	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	368500	3000	2	0.82	33912744000	92315	39.07	364500	370000	364000	475000	256000	365500	367359.68	4.74	0	3925	376833	371166	366333	360666	355833	374000	363500	1170	109500	500	277780	500	1	234000000	862290	69.70	4.27	12	0.04	5287.00	86328.00	444000	20241008	-17.00	311000	20240805	18.49	372000	-0.94	20250107	342500	7.59	20250102	444000	-17.00	20241008	311000	18.49	20240805	0.09	N	373220	500	1170 억	11086568	N	N	35798	N	N
105	20250108	091118	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	365500	0	3	0.00	8993891000	24544	10.39	364500	368500	364000	475000	256000	365500	366440.84	4.74	0	1269	376833	371166	366333	360666	355833	374000	363500	1170	109500	500	277780	500	1	234000000	855270	69.13	4.23	12	0.01	5287.00	86328.00	444000	20241008	-17.68	311000	20240805	17.52	372000	-1.75	20250107	342500	6.72	20250102	444000	-17.68	20241008	311000	17.52	20240805	0.09	N	373220	500	1170 억	11086568	N	N	35798	N	N
106	20250107	161106	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	365500	4000	2	1.11	86533072000	235336	114.35	363500	372000	361500	469500	253500	361500	367702.72	4.74	0	-285	372166	366832	360166	354832	348166	369500	357500	1170	108000	500	274740	500	1	234000000	855270	69.13	4.23	12	0.10	5287.00	86328.00	444000	20241008	-17.68	311000	20240805	17.52	372000	-1.75	20250107	342500	6.72	20250102	444000	-17.68	20241008	311000	17.52	20240805	0.10	N	373220	500	1170 억	11102544	N	N	35363	N	N
107	20250107	151110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	365500	4000	2	1.11	82861471500	225295	109.47	363500	372000	361500	469500	253500	361500	367792.22	4.74	0	-481	372166	366832	360166	354832	348166	369500	357500	1170	108000	500	274740	500	1	234000000	855270	69.13	4.23	12	0.10	5287.00	86328.00	444000	20241008	-17.68	311000	20240805	17.52	372000	-1.75	20250107	342500	6.72	20250102	444000	-17.68	20241008	311000	17.52	20240805	0.10	N	373220	500	1170 억	11102544	N	N	19428	N	N
108	20250107	141108	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	366000	4500	2	1.24	75838643500	206065	100.13	363500	372000	361500	469500	253500	361500	368034.02	4.74	0	-1692	372166	366832	360166	354832	348166	369500	357500	1170	108000	500	274740	500	1	234000000	856440	69.23	4.24	12	0.09	5287.00	86328.00	444000	20241008	-17.57	311000	20240805	17.68	372000	-1.61	20250107	342500	6.86	20250102	444000	-17.57	20241008	311000	17.68	20240805	0.10	N	373220	500	1170 억	11102544	N	N	19428	N	N
109	20250107	131109	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	366000	4500	2	1.24	67996302000	184637	89.72	363500	372000	361500	469500	253500	361500	368271.80	4.74	0	-1796	372166	366832	360166	354832	348166	369500	357500	1170	108000	500	274740	500	1	234000000	856440	69.23	4.24	12	0.08	5287.00	86328.00	444000	20241008	-17.57	311000	20240805	17.68	372000	-1.61	20250107	342500	6.86	20250102	444000	-17.57	20241008	311000	17.68	20240805	0.10	N	373220	500	1170 억	11102544	N	N	19428	N	N
110	20250107	121110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	367000	5500	2	1.52	59535995500	161544	78.50	363500	372000	361500	469500	253500	361500	368545.45	4.74	0	-3553	372166	366832	360166	354832	348166	369500	357500	1170	108000	500	274740	500	1	234000000	858780	69.42	4.25	12	0.07	5287.00	86328.00	444000	20241008	-17.34	311000	20240805	18.01	372000	-1.34	20250107	342500	7.15	20250102	444000	-17.34	20241008	311000	18.01	20240805	0.10	N	373220	500	1170 억	11102544	N	N	19428	N	N
111	20250107	111104	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	368500	7000	2	1.94	50226772000	136225	66.19	363500	372000	361500	469500	253500	361500	368706.84	4.74	0	-3192	372166	366832	360166	354832	348166	369500	357500	1170	108000	500	274740	500	1	234000000	862290	69.70	4.27	12	0.06	5287.00	86328.00	444000	20241008	-17.00	311000	20240805	18.49	372000	-0.94	20250107	342500	7.59	20250102	444000	-17.00	20241008	311000	18.49	20240805	0.10	N	373220	500	1170 억	11102544	N	N	19428	N	N
112	20250107	101110	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	368500	7000	2	1.94	36371638000	98507	47.87	363500	372000	361500	469500	253500	361500	369232.42	4.74	0	1728	372166	366832	360166	354832	348166	369500	357500	1170	108000	500	274740	500	1	234000000	862290	69.70	4.27	12	0.04	5287.00	86328.00	444000	20241008	-17.00	311000	20240805	18.49	372000	-0.94	20250107	342500	7.59	20250102	444000	-17.00	20241008	311000	18.49	20240805	0.10	N	373220	500	1170 억	11102544	N	N	19428	N	N
113	20250107	091112	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	369500	8000	2	2.21	11278840000	30728	14.93	363500	370000	361500	469500	253500	361500	367062.12	4.74	0	116	372166	366832	360166	354832	348166	369500	357500	1170	108000	500	274740	500	1	234000000	864630	69.89	4.28	12	0.01	5287.00	86328.00	444000	20241008	-16.78	311000	20240805	18.81	370000	-0.14	20250107	342500	7.88	20250102	444000	-16.78	20241008	311000	18.81	20240805	0.10	N	373220	500	1170 억	11102544	N	N	19428	N	N
114	20250106	161055	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	361500	5500	2	1.54	73967937500	204716	86.13	358000	365500	353500	462500	249500	356000	361319.88	4.76	0	-19409	370666	363332	353166	345832	335666	367000	349500	1170	106500	500	270560	500	1	234000000	845910	68.38	4.19	12	0.09	5287.00	86328.00	444000	20241008	-18.58	311000	20240805	16.24	365500	-1.09	20250106	342500	5.55	20250102	444000	-18.58	20241008	311000	16.24	20240805	0.10	N	373220	500	1170 억	11127515	N	N	19428	N	N
115	20250106	151055	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	362000	6000	2	1.69	68706939000	190167	80.01	358000	365500	353500	462500	249500	356000	361298.41	4.76	0	-20439	370666	363332	353166	345832	335666	367000	349500	1170	106500	500	270560	500	1	234000000	847080	68.47	4.19	12	0.08	5287.00	86328.00	444000	20241008	-18.47	311000	20240805	16.40	365500	-0.96	20250106	342500	5.69	20250102	444000	-18.47	20241008	311000	16.40	20240805	0.10	N	373220	500	1170 억	11127515	N	N	15910	N	N
116	20250106	141056	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	361500	5500	2	1.54	58398844000	161648	68.01	358000	365500	353500	462500	249500	356000	361272.26	4.76	0	-16354	370666	363332	353166	345832	335666	367000	349500	1170	106500	500	270560	500	1	234000000	845910	68.38	4.19	12	0.07	5287.00	86328.00	444000	20241008	-18.58	311000	20240805	16.24	365500	-1.09	20250106	342500	5.55	20250102	444000	-18.58	20241008	311000	16.24	20240805	0.10	N	373220	500	1170 억	11127515	N	N	15910	N	N
117	20250106	131045	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	363000	7000	2	1.97	50299020000	139308	58.61	358000	365500	353500	462500	249500	356000	361064.05	4.76	0	-12845	370666	363332	353166	345832	335666	367000	349500	1170	106500	500	270560	500	1	234000000	849420	68.66	4.20	12	0.06	5287.00	86328.00	444000	20241008	-18.24	311000	20240805	16.72	365500	-0.68	20250106	342500	5.99	20250102	444000	-18.24	20241008	311000	16.72	20240805	0.10	N	373220	500	1170 억	11127515	N	N	15910	N	N
118	20250106	121053	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	365500	9500	2	2.67	43714500500	121231	51.01	358000	365500	353500	462500	249500	356000	360589.15	4.76	0	-9267	370666	363332	353166	345832	335666	367000	349500	1170	106500	500	270560	500	1	234000000	855270	69.13	4.23	12	0.05	5287.00	86328.00	444000	20241008	-17.68	311000	20240805	17.52	365500	0.00	20250106	342500	6.72	20250102	444000	-17.68	20241008	311000	17.52	20240805	0.10	N	373220	500	1170 억	11127515	N	N	15910	N	N
119	20250106	111049	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	364000	8000	2	2.25	36288005500	100827	42.42	358000	365000	353500	462500	249500	356000	359904.35	4.76	0	-9775	370666	363332	353166	345832	335666	367000	349500	1170	106500	500	270560	500	1	234000000	851760	68.85	4.22	12	0.04	5287.00	86328.00	444000	20241008	-18.02	311000	20240805	17.04	365000	-0.27	20250106	342500	6.28	20250102	444000	-18.02	20241008	311000	17.04	20240805	0.10	N	373220	500	1170 억	11127515	N	N	15910	N	N
120	20250106	101045	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	363500	7500	2	2.11	26135008500	72851	30.65	358000	365000	353500	462500	249500	356000	358746.73	4.76	0	-6366	370666	363332	353166	345832	335666	367000	349500	1170	106500	500	270560	500	1	234000000	850590	68.75	4.21	12	0.03	5287.00	86328.00	444000	20241008	-18.13	311000	20240805	16.88	365000	-0.41	20250106	342500	6.13	20250102	444000	-18.13	20241008	311000	16.88	20240805	0.10	N	373220	500	1170 억	11127515	N	N	15910	N	N
121	20250106	091046	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	357500	1500	2	0.42	7706420000	21614	9.09	358000	359500	353500	462500	249500	356000	356548.06	4.76	0	-7519	370666	363332	353166	345832	335666	367000	349500	1170	106500	500	270560	500	1	234000000	836550	67.62	4.14	12	0.01	5287.00	86328.00	444000	20241008	-19.48	311000	20240805	14.95	360500	-0.83	20250103	342500	4.38	20250102	444000	-19.48	20241008	311000	14.95	20240805	0.10	N	373220	500	1170 억	11127515	N	N	15910	N	N
122	20250103	161042	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	356000	10000	2	2.89	84341865500	236741	170.05	343000	360500	343000	449500	242500	346000	356262.96	4.76	0	24723	357000	351500	347000	341500	337000	349250	339250	1170	103500	500	262960	500	1	234000000	833040	67.33	4.12	12	0.10	5287.00	86328.00	444000	20241008	-19.82	311000	20240805	14.47	360500	-1.25	20250103	342500	3.94	20250102	444000	-19.82	20241008	311000	14.47	20240805	0.10	N	373220	500	1170 억	11146473	N	N	15845	N	N
123	20250103	151044	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	358500	12500	2	3.61	80078794000	224802	161.47	343000	360500	343000	449500	242500	346000	356219.77	4.76	0	27160	357000	351500	347000	341500	337000	349250	339250	1170	103500	500	262960	500	1	234000000	838890	67.81	4.15	12	0.10	5287.00	86328.00	444000	20241008	-19.26	311000	20240805	15.27	360500	-0.55	20250103	342500	4.67	20250102	444000	-19.26	20241008	311000	15.27	20240805	0.10	N	373220	500	1170 억	11146473	N	N	4629	N	N
124	20250103	141044	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	357000	11000	2	3.18	71855530500	201735	144.90	343000	360500	343000	449500	242500	346000	356188.33	4.76	0	26865	357000	351500	347000	341500	337000	349250	339250	1170	103500	500	262960	500	1	234000000	835380	67.52	4.14	12	0.09	5287.00	86328.00	444000	20241008	-19.59	311000	20240805	14.79	360500	-0.97	20250103	342500	4.23	20250102	444000	-19.59	20241008	311000	14.79	20240805	0.10	N	373220	500	1170 억	11146473	N	N	4629	N	N
125	20250103	131045	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	359000	13000	2	3.76	60934542500	171105	122.90	343000	360500	343000	449500	242500	346000	356124.39	4.76	0	27311	357000	351500	347000	341500	337000	349250	339250	1170	103500	500	262960	500	1	234000000	840060	67.90	4.16	12	0.07	5287.00	86328.00	444000	20241008	-19.14	311000	20240805	15.43	360500	-0.42	20250103	342500	4.82	20250102	444000	-19.14	20241008	311000	15.43	20240805	0.10	N	373220	500	1170 억	11146473	N	N	4629	N	N
126	20250103	121044	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	360000	14000	2	4.05	55566127500	156165	112.17	343000	360500	343000	449500	242500	346000	355817.53	4.76	0	28674	357000	351500	347000	341500	337000	349250	339250	1170	103500	500	262960	500	1	234000000	842400	68.09	4.17	12	0.07	5287.00	86328.00	444000	20241008	-18.92	311000	20240805	15.76	360500	-0.14	20250103	342500	5.11	20250102	444000	-18.92	20241008	311000	15.76	20240805	0.10	N	373220	500	1170 억	11146473	N	N	4629	N	N
127	20250103	111045	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	358500	12500	2	3.61	46178599500	130049	93.41	343000	359000	343000	449500	242500	346000	355086.99	4.76	0	25655	357000	351500	347000	341500	337000	349250	339250	1170	103500	500	262960	500	1	234000000	838890	67.81	4.15	12	0.06	5287.00	86328.00	444000	20241008	-19.26	311000	20240805	15.27	359000	-0.14	20250103	342500	4.67	20250102	444000	-19.26	20241008	311000	15.27	20240805	0.10	N	373220	500	1170 억	11146473	N	N	4629	N	N
128	20250103	101042	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	356500	10500	2	3.03	36540105500	103067	74.03	343000	359000	343000	449500	242500	346000	354528.68	4.76	0	20870	357000	351500	347000	341500	337000	349250	339250	1170	103500	500	262960	500	1	234000000	834210	67.43	4.13	12	0.04	5287.00	86328.00	444000	20241008	-19.71	311000	20240805	14.63	359000	-0.70	20250103	342500	4.09	20250102	444000	-19.71	20241008	311000	14.63	20240805	0.10	N	373220	500	1170 억	11146473	N	N	4629	N	N
129	20250103	091044	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	355000	9000	2	2.60	10808426500	30844	22.16	343000	355000	343000	449500	242500	346000	350424.06	4.76	0	7115	357000	351500	347000	341500	337000	349250	339250	1170	103500	500	262960	500	1	234000000	830700	67.15	4.11	12	0.01	5287.00	86328.00	444000	20241008	-20.05	311000	20240805	14.15	355000	0.00	20250103	342500	3.65	20250102	444000	-20.05	20241008	311000	14.15	20240805	0.10	N	373220	500	1170 억	11146473	N	N	4629	N	N
130	20250102	161032	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	346000	-2000	5	-0.57	47827630000	137875	81.25	348500	352500	342500	452000	244000	348000	346891.71	4.76	0	455	364000	356000	350500	342500	337000	360000	346500	1170	104000	500	264480	500	1	234000000	809640	65.44	4.01	12	0.06	5287.00	86328.00	444000	20241008	-22.07	311000	20240805	11.25	352500	-1.84	20250102	342500	1.02	20250102	444000	-22.07	20241008	311000	11.25	20240805	0.10	N	373220	500	1170 억	11147676	N	N	4629	N	N
131	20250102	151034	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	348000	0	3	0.00	42170706500	121544	71.63	348500	352500	342500	452000	244000	348000	346957.40	4.76	0	-5735	364000	356000	350500	342500	337000	360000	346500	1170	104000	500	264480	500	1	234000000	814320	65.82	4.03	12	0.05	5287.00	86328.00	444000	20241008	-21.62	311000	20240805	11.90	352500	-1.28	20250102	342500	1.61	20250102	444000	-21.62	20241008	311000	11.90	20240805	0.10	N	373220	500	1170 억	11147676	N	N	3767	N	N
132	20250102	141031	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	344000	-4000	5	-1.15	31912409500	92081	54.27	348500	352500	342500	452000	244000	348000	346567.14	4.76	0	-6844	364000	356000	350500	342500	337000	360000	346500	1170	104000	500	264480	500	1	234000000	804960	65.07	3.98	12	0.04	5287.00	86328.00	444000	20241008	-22.52	311000	20240805	10.61	352500	-2.41	20250102	342500	0.44	20250102	444000	-22.52	20241008	311000	10.61	20240805	0.10	N	373220	500	1170 억	11147676	N	N	3767	N	N
133	20250102	131035	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	345500	-2500	5	-0.72	25752955500	74153	43.70	348500	352500	344500	452000	244000	348000	347293.79	4.76	0	-7512	364000	356000	350500	342500	337000	360000	346500	1170	104000	500	264480	500	1	234000000	808470	65.35	4.00	12	0.03	5287.00	86328.00	444000	20241008	-22.18	311000	20240805	11.09	352500	-1.99	20250102	344500	0.29	20250102	444000	-22.18	20241008	311000	11.09	20240805	0.10	N	373220	500	1170 억	11147676	N	N	3767	N	N
134	20250102	121031	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	346000	-2000	5	-0.57	22176451500	63800	37.60	348500	352500	344500	452000	244000	348000	347592.57	4.76	0	-6188	364000	356000	350500	342500	337000	360000	346500	1170	104000	500	264480	500	1	234000000	809640	65.44	4.01	12	0.03	5287.00	86328.00	444000	20241008	-22.07	311000	20240805	11.25	352500	-1.84	20250102	344500	0.44	20250102	444000	-22.07	20241008	311000	11.25	20240805	0.10	N	373220	500	1170 억	11147676	N	N	3767	N	N
135	20250102	111022	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	347000	-1000	5	-0.29	18177306000	52259	30.80	348500	352500	344500	452000	244000	348000	347830.75	4.76	0	-6934	364000	356000	350500	342500	337000	360000	346500	1170	104000	500	264480	500	1	234000000	811980	65.63	4.02	12	0.02	5287.00	86328.00	444000	20241008	-21.85	311000	20240805	11.58	352500	-1.56	20250102	344500	0.73	20250102	444000	-21.85	20241008	311000	11.58	20240805	0.10	N	373220	500	1170 억	11147676	N	N	3767	N	N
136	20250102	101029	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	348500	500	2	0.14	5746238500	16497	9.72	348500	351500	346000	452000	244000	348000	348322.40	4.76	0	-154	364000	356000	350500	342500	337000	360000	346500	1170	104000	500	264480	500	1	234000000	815490	65.92	4.04	12	0.01	5287.00	86328.00	444000	20241008	-21.51	311000	20240805	12.06	351500	-0.85	20250102	346000	0.72	20250102	444000	-21.51	20241008	311000	12.06	20240805	0.10	N	373220	500	1170 억	11147676	N	N	3767	N	N
137	20250102	091019	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	348000	0	3	0.00	0	0	0.00	0	0	0	452000	244000	348000	0.00	4.76	0	0	364000	356000	350500	342500	337000	360000	346500	1170	104000	500	264480	500	1	234000000	814320	65.82	4.03	12	0.00	5287.00	86328.00	444000	20241008	-21.62	311000	20240805	11.90	0	0.00	0	0	0.00	0	444000	-21.62	20241008	311000	11.90	20240805	0.10	N	373220	500	1170 억	11147676	N	N	3767	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History