KissMeData/004710/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160201	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3955	-50	5	-1.25	349045880	87657	132.61	4040	4065	3940	5200	2805	4005	3982.01	7.87	-960	4155	4080	4030	3955	3905	4055	3930	1605	1195	5000	2800	5	1	32109878	1270	2.94	0.34	12	0.27	1346.00	11633.00	7500	20240222	-47.27	3415	20241209	15.81	4265	-7.27	20250110	3855	2.59	20250102	7500	-47.27	20240222	3415	15.81	20241209	1.70	N	004710	5000	1605 억	2527117	N	N	3	N	N
3	20250124	150200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3980	-25	5	-0.62	326414930	81947	123.98	4040	4065	3940	5200	2805	4005	3983.24	7.87	2087	4155	4080	4030	3955	3905	4055	3930	1605	1195	5000	2800	5	1	32109878	1278	2.96	0.34	12	0.26	1346.00	11633.00	7500	20240222	-46.93	3415	20241209	16.54	4265	-6.68	20250110	3855	3.24	20250102	7500	-46.93	20240222	3415	16.54	20241209	1.70	N	004710	5000	1605 억	2527117	N	N	0	N	N
4	20250124	140201	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3975	-30	5	-0.75	279060540	69977	105.87	4040	4065	3950	5200	2805	4005	3987.89	7.87	3815	4155	4080	4030	3955	3905	4055	3930	1605	1195	5000	2800	5	1	32109878	1276	2.95	0.34	12	0.22	1346.00	11633.00	7500	20240222	-47.00	3415	20241209	16.40	4265	-6.80	20250110	3855	3.11	20250102	7500	-47.00	20240222	3415	16.40	20241209	1.70	N	004710	5000	1605 억	2527117	N	N	0	N	N
5	20250124	130202	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3990	-15	5	-0.37	244373605	61259	92.68	4040	4065	3950	5200	2805	4005	3989.19	7.87	4597	4155	4080	4030	3955	3905	4055	3930	1605	1195	5000	2800	5	1	32109878	1281	2.96	0.34	12	0.19	1346.00	11633.00	7500	20240222	-46.80	3415	20241209	16.84	4265	-6.45	20250110	3855	3.50	20250102	7500	-46.80	20240222	3415	16.84	20241209	1.70	N	004710	5000	1605 억	2527117	N	N	0	N	N
6	20250124	120200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3985	-20	5	-0.50	229096240	57424	86.88	4040	4065	3950	5200	2805	4005	3989.56	7.87	4498	4155	4080	4030	3955	3905	4055	3930	1605	1195	5000	2800	5	1	32109878	1280	2.96	0.34	12	0.18	1346.00	11633.00	7500	20240222	-46.87	3415	20241209	16.69	4265	-6.57	20250110	3855	3.37	20250102	7500	-46.87	20240222	3415	16.69	20241209	1.70	N	004710	5000	1605 억	2527117	N	N	0	N	N
7	20250124	110202	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4015	10	2	0.25	99774515	24926	37.71	4040	4065	3980	5200	2805	4005	4002.83	7.87	-1086	4155	4080	4030	3955	3905	4055	3930	1605	1195	5000	2800	5	1	32109878	1289	2.98	0.35	12	0.08	1346.00	11633.00	7500	20240222	-46.47	3415	20241209	17.57	4265	-5.86	20250110	3855	4.15	20250102	7500	-46.47	20240222	3415	17.57	20241209	1.70	N	004710	5000	1605 억	2527117	N	N	0	N	N
8	20250124	100201	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3980	-25	5	-0.62	59999075	14985	22.67	4040	4065	3980	5200	2805	4005	4003.94	7.87	-460	4155	4080	4030	3955	3905	4055	3930	1605	1195	5000	2800	5	1	32109878	1278	2.96	0.34	12	0.05	1346.00	11633.00	7500	20240222	-46.93	3415	20241209	16.54	4265	-6.68	20250110	3855	3.24	20250102	7500	-46.93	20240222	3415	16.54	20241209	1.70	N	004710	5000	1605 억	2527117	N	N	0	N	N
9	20250124	090201	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4040	35	2	0.87	12120	3	0.00	4040	4040	4040	5200	2805	4005	4040.00	7.87	0	4155	4080	4030	3955	3905	4055	3930	1605	1195	5000	2800	5	1	32109878	1297	3.00	0.35	12	0.00	1346.00	11633.00	7500	20240222	-46.13	3415	20241209	18.30	4265	-5.28	20250110	3855	4.80	20250102	7500	-46.13	20240222	3415	18.30	20241209	1.70	N	004710	5000	1605 억	2527117	N	N	0	N	N
10	20250123	160202	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4005	-80	5	-1.96	263991650	65644	138.92	4105	4105	3980	5310	2860	4085	4021.57	7.95	-24495	4148	4116	4063	4031	3978	4090	4005	1605	1225	5000	2850	5	1	32109878	1286	2.98	0.34	12	0.20	1346.00	11633.00	7500	20240222	-46.60	3415	20241209	17.28	4265	-6.10	20250110	3855	3.89	20250102	7500	-46.60	20240222	3415	17.28	20241209	1.69	N	004710	5000	1605 억	2552087	N	N	0	N	N
11	20250123	150200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4005	-80	5	-1.96	250084725	62174	131.58	4105	4105	3980	5310	2860	4085	4022.34	7.95	-23606	4148	4116	4063	4031	3978	4090	4005	1605	1225	5000	2850	5	1	32109878	1286	2.98	0.34	12	0.19	1346.00	11633.00	7500	20240222	-46.60	3415	20241209	17.28	4265	-6.10	20250110	3855	3.89	20250102	7500	-46.60	20240222	3415	17.28	20241209	1.69	N	004710	5000	1605 억	2552087	N	N	0	N	N
12	20250123	140201	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4045	-40	5	-0.98	210047725	52220	110.51	4105	4105	3980	5310	2860	4085	4022.36	7.95	-19986	4148	4116	4063	4031	3978	4090	4005	1605	1225	5000	2850	5	1	32109878	1299	3.01	0.35	12	0.16	1346.00	11633.00	7500	20240222	-46.07	3415	20241209	18.45	4265	-5.16	20250110	3855	4.93	20250102	7500	-46.07	20240222	3415	18.45	20241209	1.69	N	004710	5000	1605 억	2552087	N	N	0	N	N
13	20250123	130200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4020	-65	5	-1.59	185332820	46106	97.57	4105	4105	3980	5310	2860	4085	4019.71	7.95	-15935	4148	4116	4063	4031	3978	4090	4005	1605	1225	5000	2850	5	1	32109878	1291	2.99	0.35	12	0.14	1346.00	11633.00	7500	20240222	-46.40	3415	20241209	17.72	4265	-5.74	20250110	3855	4.28	20250102	7500	-46.40	20240222	3415	17.72	20241209	1.69	N	004710	5000	1605 억	2552087	N	N	0	N	N
14	20250123	120201	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4005	-80	5	-1.96	137532525	34251	72.48	4105	4105	3980	5310	2860	4085	4015.43	7.95	-13295	4148	4116	4063	4031	3978	4090	4005	1605	1225	5000	2850	5	1	32109878	1286	2.98	0.34	12	0.11	1346.00	11633.00	7500	20240222	-46.60	3415	20241209	17.28	4265	-6.10	20250110	3855	3.89	20250102	7500	-46.60	20240222	3415	17.28	20241209	1.69	N	004710	5000	1605 억	2552087	N	N	0	N	N
15	20250123	110201	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4020	-65	5	-1.59	127375095	31723	67.13	4105	4105	3980	5310	2860	4085	4015.23	7.95	-11933	4148	4116	4063	4031	3978	4090	4005	1605	1225	5000	2850	5	1	32109878	1291	2.99	0.35	12	0.10	1346.00	11633.00	7500	20240222	-46.40	3415	20241209	17.72	4265	-5.74	20250110	3855	4.28	20250102	7500	-46.40	20240222	3415	17.72	20241209	1.69	N	004710	5000	1605 억	2552087	N	N	0	N	N
16	20250123	100201	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4035	-50	5	-1.22	32827455	8129	17.20	4105	4105	4010	5310	2860	4085	4038.31	7.95	-6106	4148	4116	4063	4031	3978	4090	4005	1605	1225	5000	2850	5	1	32109878	1296	3.00	0.35	12	0.03	1346.00	11633.00	7500	20240222	-46.20	3415	20241209	18.16	4265	-5.39	20250110	3855	4.67	20250102	7500	-46.20	20240222	3415	18.16	20241209	1.69	N	004710	5000	1605 억	2552087	N	N	0	N	N
17	20250123	090200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4075	-10	5	-0.24	1956975	479	1.01	4105	4105	4075	5310	2860	4085	4085.54	7.95	-433	4148	4116	4063	4031	3978	4090	4005	1605	1225	5000	2850	5	1	32109878	1308	3.03	0.35	12	0.00	1346.00	11633.00	7500	20240222	-45.67	3415	20241209	19.33	4265	-4.45	20250110	3855	5.71	20250102	7500	-45.67	20240222	3415	19.33	20241209	1.69	N	004710	5000	1605 억	2552087	N	N	0	N	N
18	20250122	160200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4085	35	2	0.86	191943150	47239	195.83	4090	4095	4010	5260	2835	4050	4063.23	7.92	6679	4136	4092	4056	4012	3976	4075	3995	1605	1210	5000	2830	5	1	32109878	1312	3.03	0.35	12	0.15	1346.00	11633.00	7500	20240222	-45.53	3415	20241209	19.62	4265	-4.22	20250110	3855	5.97	20250102	7500	-45.53	20240222	3415	19.62	20241209	1.69	N	004710	5000	1605 억	2544120	N	N	0	N	N
19	20250122	150200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4080	30	2	0.74	183795310	45245	187.57	4090	4095	4010	5260	2835	4050	4062.22	7.92	7420	4136	4092	4056	4012	3976	4075	3995	1605	1210	5000	2830	5	1	32109878	1310	3.03	0.35	12	0.14	1346.00	11633.00	7500	20240222	-45.60	3415	20241209	19.47	4265	-4.34	20250110	3855	5.84	20250102	7500	-45.60	20240222	3415	19.47	20241209	1.69	N	004710	5000	1605 억	2544120	N	N	0	N	N
20	20250122	140159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4085	35	2	0.86	128049580	31564	130.85	4090	4095	4010	5260	2835	4050	4056.82	7.92	5089	4136	4092	4056	4012	3976	4075	3995	1605	1210	5000	2830	5	1	32109878	1312	3.03	0.35	12	0.10	1346.00	11633.00	7500	20240222	-45.53	3415	20241209	19.62	4265	-4.22	20250110	3855	5.97	20250102	7500	-45.53	20240222	3415	19.62	20241209	1.69	N	004710	5000	1605 억	2544120	N	N	0	N	N
21	20250122	130200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4070	20	2	0.49	82671235	20458	84.81	4090	4090	4010	5260	2835	4050	4041.02	7.92	-186	4136	4092	4056	4012	3976	4075	3995	1605	1210	5000	2830	5	1	32109878	1307	3.02	0.35	12	0.06	1346.00	11633.00	7500	20240222	-45.73	3415	20241209	19.18	4265	-4.57	20250110	3855	5.58	20250102	7500	-45.73	20240222	3415	19.18	20241209	1.69	N	004710	5000	1605 억	2544120	N	N	0	N	N
22	20250122	120159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4055	5	2	0.12	68198035	16896	70.04	4090	4090	4010	5260	2835	4050	4036.34	7.92	-560	4136	4092	4056	4012	3976	4075	3995	1605	1210	5000	2830	5	1	32109878	1302	3.01	0.35	12	0.05	1346.00	11633.00	7500	20240222	-45.93	3415	20241209	18.74	4265	-4.92	20250110	3855	5.19	20250102	7500	-45.93	20240222	3415	18.74	20241209	1.69	N	004710	5000	1605 억	2544120	N	N	0	N	N
23	20250122	110159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4060	10	2	0.25	63209150	15666	64.94	4090	4090	4010	5260	2835	4050	4034.80	7.92	-995	4136	4092	4056	4012	3976	4075	3995	1605	1210	5000	2830	5	1	32109878	1304	3.02	0.35	12	0.05	1346.00	11633.00	7500	20240222	-45.87	3415	20241209	18.89	4265	-4.81	20250110	3855	5.32	20250102	7500	-45.87	20240222	3415	18.89	20241209	1.69	N	004710	5000	1605 억	2544120	N	N	0	N	N
24	20250122	100159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4035	-15	5	-0.37	54614740	13543	56.14	4090	4090	4010	5260	2835	4050	4032.69	7.92	-645	4136	4092	4056	4012	3976	4075	3995	1605	1210	5000	2830	5	1	32109878	1296	3.00	0.35	12	0.04	1346.00	11633.00	7500	20240222	-46.20	3415	20241209	18.16	4265	-5.39	20250110	3855	4.67	20250102	7500	-46.20	20240222	3415	18.16	20241209	1.69	N	004710	5000	1605 억	2544120	N	N	0	N	N
25	20250122	090200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4090	40	2	0.99	2081810	509	2.11	4090	4090	4090	5260	2835	4050	4090.00	7.92	-134	4136	4092	4056	4012	3976	4075	3995	1605	1210	5000	2830	5	1	32109878	1313	3.04	0.35	12	0.00	1346.00	11633.00	7500	20240222	-45.47	3415	20241209	19.77	4265	-4.10	20250110	3855	6.10	20250102	7500	-45.47	20240222	3415	19.77	20241209	1.69	N	004710	5000	1605 억	2544120	N	N	0	N	N
26	20250121	160159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4050	-5	5	-0.12	95506310	23609	68.38	4100	4100	4020	5270	2840	4055	4045.33	7.90	8518	4138	4096	4068	4026	3998	4082	4012	1605	1215	5000	2830	5	1	32109878	1300	3.01	0.35	12	0.07	1346.00	11633.00	7500	20240222	-46.00	3415	20241209	18.59	4265	-5.04	20250110	3855	5.06	20250102	7500	-46.00	20240222	3415	18.59	20241209	1.64	N	004710	5000	1605 억	2535872	N	N	0	N	N
27	20250121	150200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4060	5	2	0.12	82372680	20367	58.99	4100	4100	4020	5270	2840	4055	4044.42	7.90	8278	4138	4096	4068	4026	3998	4082	4012	1605	1215	5000	2830	5	1	32109878	1304	3.02	0.35	12	0.06	1346.00	11633.00	7500	20240222	-45.87	3415	20241209	18.89	4265	-4.81	20250110	3855	5.32	20250102	7500	-45.87	20240222	3415	18.89	20241209	1.64	N	004710	5000	1605 억	2535872	N	N	0	N	N
28	20250121	140200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4055	0	3	0.00	80709495	19957	57.81	4100	4100	4020	5270	2840	4055	4044.17	7.90	8489	4138	4096	4068	4026	3998	4082	4012	1605	1215	5000	2830	5	1	32109878	1302	3.01	0.35	12	0.06	1346.00	11633.00	7500	20240222	-45.93	3415	20241209	18.74	4265	-4.92	20250110	3855	5.19	20250102	7500	-45.93	20240222	3415	18.74	20241209	1.64	N	004710	5000	1605 억	2535872	N	N	0	N	N
29	20250121	130159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4050	-5	5	-0.12	74438740	18409	53.32	4100	4100	4020	5270	2840	4055	4043.61	7.90	8545	4138	4096	4068	4026	3998	4082	4012	1605	1215	5000	2830	5	1	32109878	1300	3.01	0.35	12	0.06	1346.00	11633.00	7500	20240222	-46.00	3415	20241209	18.59	4265	-5.04	20250110	3855	5.06	20250102	7500	-46.00	20240222	3415	18.59	20241209	1.64	N	004710	5000	1605 억	2535872	N	N	0	N	N
30	20250121	120200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4045	-10	5	-0.25	41630840	10291	29.81	4100	4100	4020	5270	2840	4055	4045.36	7.90	1250	4138	4096	4068	4026	3998	4082	4012	1605	1215	5000	2830	5	1	32109878	1299	3.01	0.35	12	0.03	1346.00	11633.00	7500	20240222	-46.07	3415	20241209	18.45	4265	-5.16	20250110	3855	4.93	20250102	7500	-46.07	20240222	3415	18.45	20241209	1.64	N	004710	5000	1605 억	2535872	N	N	0	N	N
31	20250121	110155	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4025	-30	5	-0.74	39287055	9710	28.13	4100	4100	4020	5270	2840	4055	4046.04	7.90	1318	4138	4096	4068	4026	3998	4082	4012	1605	1215	5000	2830	5	1	32109878	1292	2.99	0.35	12	0.03	1346.00	11633.00	7500	20240222	-46.33	3415	20241209	17.86	4265	-5.63	20250110	3855	4.41	20250102	7500	-46.33	20240222	3415	17.86	20241209	1.64	N	004710	5000	1605 억	2535872	N	N	0	N	N
32	20250121	100152	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4045	-10	5	-0.25	18033705	4437	12.85	4100	4100	4045	5270	2840	4055	4064.39	7.90	385	4138	4096	4068	4026	3998	4082	4012	1605	1215	5000	2830	5	1	32109878	1299	3.01	0.35	12	0.01	1346.00	11633.00	7500	20240222	-46.07	3415	20241209	18.45	4265	-5.16	20250110	3855	4.93	20250102	7500	-46.07	20240222	3415	18.45	20241209	1.64	N	004710	5000	1605 억	2535872	N	N	0	N	N
33	20250121	090200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4100	45	2	1.11	241900	59	0.17	4100	4100	4100	5270	2840	4055	4100.00	7.90	-8	4138	4096	4068	4026	3998	4082	4012	1605	1215	5000	2830	5	1	32109878	1317	3.05	0.35	12	0.00	1346.00	11633.00	7500	20240222	-45.33	3415	20241209	20.06	4265	-3.87	20250110	3855	6.36	20250102	7500	-45.33	20240222	3415	20.06	20241209	1.64	N	004710	5000	1605 억	2535872	N	N	0	N	N
34	20250120	160158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4055	-40	5	-0.98	140629200	34524	55.94	4100	4110	4040	5320	2870	4095	4073.38	7.88	3822	4155	4125	4065	4035	3975	4140	4050	1605	1225	5000	2860	5	1	32109878	1302	3.01	0.35	12	0.11	1346.00	11633.00	7500	20240222	-45.93	3415	20241209	18.74	4265	-4.92	20250110	3855	5.19	20250102	7500	-45.93	20240222	3415	18.74	20241209	1.62	N	004710	5000	1605 억	2531069	N	N	0	N	N
35	20250120	150200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4070	-25	5	-0.61	126975965	31164	50.49	4100	4110	4040	5320	2870	4095	4074.44	7.88	4874	4155	4125	4065	4035	3975	4140	4050	1605	1225	5000	2860	5	1	32109878	1307	3.02	0.35	12	0.10	1346.00	11633.00	7500	20240222	-45.73	3415	20241209	19.18	4265	-4.57	20250110	3855	5.58	20250102	7500	-45.73	20240222	3415	19.18	20241209	1.62	N	004710	5000	1605 억	2531069	N	N	0	N	N
36	20250120	140159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4085	-10	5	-0.24	113088110	27752	44.97	4100	4110	4040	5320	2870	4095	4074.95	7.88	4557	4155	4125	4065	4035	3975	4140	4050	1605	1225	5000	2860	5	1	32109878	1312	3.03	0.35	12	0.09	1346.00	11633.00	7500	20240222	-45.53	3415	20241209	19.62	4265	-4.22	20250110	3855	5.97	20250102	7500	-45.53	20240222	3415	19.62	20241209	1.62	N	004710	5000	1605 억	2531069	N	N	0	N	N
37	20250120	130158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4090	-5	5	-0.12	98666215	24219	39.24	4100	4110	4040	5320	2870	4095	4073.92	7.88	2177	4155	4125	4065	4035	3975	4140	4050	1605	1225	5000	2860	5	1	32109878	1313	3.04	0.35	12	0.08	1346.00	11633.00	7500	20240222	-45.47	3415	20241209	19.77	4265	-4.10	20250110	3855	6.10	20250102	7500	-45.47	20240222	3415	19.77	20241209	1.62	N	004710	5000	1605 억	2531069	N	N	0	N	N
38	20250120	120159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4090	-5	5	-0.12	97480115	23929	38.77	4100	4110	4040	5320	2870	4095	4073.72	7.88	2177	4155	4125	4065	4035	3975	4140	4050	1605	1225	5000	2860	5	1	32109878	1313	3.04	0.35	12	0.07	1346.00	11633.00	7500	20240222	-45.47	3415	20241209	19.77	4265	-4.10	20250110	3855	6.10	20250102	7500	-45.47	20240222	3415	19.77	20241209	1.62	N	004710	5000	1605 억	2531069	N	N	0	N	N
39	20250120	110159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4060	-35	5	-0.85	82827860	20330	32.94	4100	4110	4040	5320	2870	4095	4074.17	7.88	1564	4155	4125	4065	4035	3975	4140	4050	1605	1225	5000	2860	5	1	32109878	1304	3.02	0.35	12	0.06	1346.00	11633.00	7500	20240222	-45.87	3415	20241209	18.89	4265	-4.81	20250110	3855	5.32	20250102	7500	-45.87	20240222	3415	18.89	20241209	1.62	N	004710	5000	1605 억	2531069	N	N	0	N	N
40	20250120	100159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4075	-20	5	-0.49	49318340	12069	19.55	4100	4110	4075	5320	2870	4095	4086.37	7.88	-636	4155	4125	4065	4035	3975	4140	4050	1605	1225	5000	2860	5	1	32109878	1308	3.03	0.35	12	0.04	1346.00	11633.00	7500	20240222	-45.67	3415	20241209	19.33	4265	-4.45	20250110	3855	5.71	20250102	7500	-45.67	20240222	3415	19.33	20241209	1.62	N	004710	5000	1605 억	2531069	N	N	0	N	N
41	20250120	090159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4100	5	2	0.12	1615400	394	0.64	4100	4100	4100	5320	2870	4095	4100.00	7.88	-48	4155	4125	4065	4035	3975	4140	4050	1605	1225	5000	2860	5	1	32109878	1317	3.05	0.35	12	0.00	1346.00	11633.00	7500	20240222	-45.33	3415	20241209	20.06	4265	-3.87	20250110	3855	6.36	20250102	7500	-45.33	20240222	3415	20.06	20241209	1.62	N	004710	5000	1605 억	2531069	N	N	0	N	N
42	20250117	160158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4095	55	2	1.36	249955890	61710	109.16	4080	4095	4005	5250	2830	4040	4050.49	7.87	1432	4233	4136	4088	3991	3943	4112	3967	1605	1210	5000	2820	5	1	32109878	1315	3.04	0.35	12	0.19	1346.00	11633.00	7500	20240222	-45.40	3415	20241209	19.91	4265	-3.99	20250110	3855	6.23	20250102	7500	-45.40	20240222	3415	19.91	20241209	1.60	N	004710	5000	1605 억	2526332	N	N	12	N	N
43	20250117	150159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4090	50	2	1.24	237730960	58713	103.86	4080	4090	4005	5250	2830	4040	4049.03	7.87	1019	4233	4136	4088	3991	3943	4112	3967	1605	1210	5000	2820	5	1	32109878	1313	3.04	0.35	12	0.18	1346.00	11633.00	7500	20240222	-45.47	3415	20241209	19.77	4265	-4.10	20250110	3855	6.10	20250102	7500	-45.47	20240222	3415	19.77	20241209	1.60	N	004710	5000	1605 억	2526332	N	N	12	N	N
44	20250117	140159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4085	45	2	1.11	230372140	56908	100.67	4080	4090	4005	5250	2830	4040	4048.15	7.87	1022	4233	4136	4088	3991	3943	4112	3967	1605	1210	5000	2820	5	1	32109878	1312	3.03	0.35	12	0.18	1346.00	11633.00	7500	20240222	-45.53	3415	20241209	19.62	4265	-4.22	20250110	3855	5.97	20250102	7500	-45.53	20240222	3415	19.62	20241209	1.60	N	004710	5000	1605 억	2526332	N	N	12	N	N
45	20250117	130158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4060	20	2	0.50	192745540	47688	84.36	4080	4080	4005	5250	2830	4040	4041.80	7.87	3853	4233	4136	4088	3991	3943	4112	3967	1605	1210	5000	2820	5	1	32109878	1304	3.02	0.35	12	0.15	1346.00	11633.00	7500	20240222	-45.87	3415	20241209	18.89	4265	-4.81	20250110	3855	5.32	20250102	7500	-45.87	20240222	3415	18.89	20241209	1.60	N	004710	5000	1605 억	2526332	N	N	12	N	N
46	20250117	120159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4060	20	2	0.50	180099580	44567	78.84	4080	4080	4005	5250	2830	4040	4041.10	7.87	3193	4233	4136	4088	3991	3943	4112	3967	1605	1210	5000	2820	5	1	32109878	1304	3.02	0.35	12	0.14	1346.00	11633.00	7500	20240222	-45.87	3415	20241209	18.89	4265	-4.81	20250110	3855	5.32	20250102	7500	-45.87	20240222	3415	18.89	20241209	1.60	N	004710	5000	1605 억	2526332	N	N	12	N	N
47	20250117	110158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4025	-15	5	-0.37	74116235	18429	32.60	4080	4080	4005	5250	2830	4040	4021.72	7.87	-3441	4233	4136	4088	3991	3943	4112	3967	1605	1210	5000	2820	5	1	32109878	1292	2.99	0.35	12	0.06	1346.00	11633.00	7500	20240222	-46.33	3415	20241209	17.86	4265	-5.63	20250110	3855	4.41	20250102	7500	-46.33	20240222	3415	17.86	20241209	1.60	N	004710	5000	1605 억	2526332	N	N	12	N	N
48	20250117	100159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4035	-5	5	-0.12	29868790	7406	13.10	4080	4080	4010	5250	2830	4040	4033.05	7.87	-1347	4233	4136	4088	3991	3943	4112	3967	1605	1210	5000	2820	5	1	32109878	1296	3.00	0.35	12	0.02	1346.00	11633.00	7500	20240222	-46.20	3415	20241209	18.16	4265	-5.39	20250110	3855	4.67	20250102	7500	-46.20	20240222	3415	18.16	20241209	1.60	N	004710	5000	1605 억	2526332	N	N	12	N	N
49	20250117	090159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4055	15	2	0.37	13228305	3272	5.79	4080	4080	4010	5250	2830	4040	4042.88	7.87	-659	4233	4136	4088	3991	3943	4112	3967	1605	1210	5000	2820	5	1	32109878	1302	3.01	0.35	12	0.01	1346.00	11633.00	7500	20240222	-45.93	3415	20241209	18.74	4265	-4.92	20250110	3855	5.19	20250102	7500	-45.93	20240222	3415	18.74	20241209	1.60	N	004710	5000	1605 억	2526332	N	N	12	N	N
50	20250116	160158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4040	-95	5	-2.30	230692305	56469	176.51	4140	4185	4040	5370	2895	4135	4085.29	7.89	-4841	4238	4186	4143	4091	4048	4165	4070	1605	1235	5000	2890	5	1	32109878	1297	3.00	0.35	12	0.18	1346.00	11633.00	7500	20240222	-46.13	3415	20241209	18.30	4265	-5.28	20250110	3855	4.80	20250102	7500	-46.13	20240222	3415	18.30	20241209	1.60	N	004710	5000	1605 억	2533096	N	N	12	N	N
51	20250116	150152	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4060	-75	5	-1.81	214508860	52472	164.02	4140	4185	4040	5370	2895	4135	4088.06	7.89	-2994	4238	4186	4143	4091	4048	4165	4070	1605	1235	5000	2890	5	1	32109878	1304	3.02	0.35	12	0.16	1346.00	11633.00	7500	20240222	-45.87	3415	20241209	18.89	4265	-4.81	20250110	3855	5.32	20250102	7500	-45.87	20240222	3415	18.89	20241209	1.60	N	004710	5000	1605 억	2533096	N	N	0	N	N
52	20250116	140158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4125	-10	5	-0.24	43988195	10637	33.25	4140	4185	4120	5370	2895	4135	4135.39	7.89	-2069	4238	4186	4143	4091	4048	4165	4070	1605	1235	5000	2890	5	1	32109878	1325	3.06	0.35	12	0.03	1346.00	11633.00	7500	20240222	-45.00	3415	20241209	20.79	4265	-3.28	20250110	3855	7.00	20250102	7500	-45.00	20240222	3415	20.79	20241209	1.60	N	004710	5000	1605 억	2533096	N	N	0	N	N
53	20250116	130158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4135	0	3	0.00	42295865	10227	31.97	4140	4185	4120	5370	2895	4135	4135.71	7.89	-2077	4238	4186	4143	4091	4048	4165	4070	1605	1235	5000	2890	5	1	32109878	1328	3.07	0.36	12	0.03	1346.00	11633.00	7500	20240222	-44.87	3415	20241209	21.08	4265	-3.05	20250110	3855	7.26	20250102	7500	-44.87	20240222	3415	21.08	20241209	1.60	N	004710	5000	1605 억	2533096	N	N	0	N	N
54	20250116	120158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4140	5	2	0.12	37506380	9066	28.34	4140	4185	4120	5370	2895	4135	4137.04	7.89	-2002	4238	4186	4143	4091	4048	4165	4070	1605	1235	5000	2890	5	1	32109878	1329	3.08	0.36	12	0.03	1346.00	11633.00	7500	20240222	-44.80	3415	20241209	21.23	4265	-2.93	20250110	3855	7.39	20250102	7500	-44.80	20240222	3415	21.23	20241209	1.60	N	004710	5000	1605 억	2533096	N	N	0	N	N
55	20250116	110159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4130	-5	5	-0.12	35198890	8508	26.59	4140	4185	4120	5370	2895	4135	4137.15	7.89	-1562	4238	4186	4143	4091	4048	4165	4070	1605	1235	5000	2890	5	1	32109878	1326	3.07	0.36	12	0.03	1346.00	11633.00	7500	20240222	-44.93	3415	20241209	20.94	4265	-3.17	20250110	3855	7.13	20250102	7500	-44.93	20240222	3415	20.94	20241209	1.60	N	004710	5000	1605 억	2533096	N	N	0	N	N
56	20250116	100159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4140	5	2	0.12	21371085	5158	16.12	4140	4185	4120	5370	2895	4135	4143.29	7.89	-810	4238	4186	4143	4091	4048	4165	4070	1605	1235	5000	2890	5	1	32109878	1329	3.08	0.36	12	0.02	1346.00	11633.00	7500	20240222	-44.80	3415	20241209	21.23	4265	-2.93	20250110	3855	7.39	20250102	7500	-44.80	20240222	3415	21.23	20241209	1.60	N	004710	5000	1605 억	2533096	N	N	0	N	N
57	20250116	090158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4120	-15	5	-0.36	2300715	555	1.73	4140	4150	4120	5370	2895	4135	4145.43	7.89	-74	4238	4186	4143	4091	4048	4165	4070	1605	1235	5000	2890	5	1	32109878	1323	3.06	0.35	12	0.00	1346.00	11633.00	7500	20240222	-45.07	3415	20241209	20.64	4265	-3.40	20250110	3855	6.87	20250102	7500	-45.07	20240222	3415	20.64	20241209	1.60	N	004710	5000	1605 억	2533096	N	N	0	N	N
58	20250115	160158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4135	-40	5	-0.96	130088615	31492	194.17	4170	4195	4100	5420	2925	4175	4130.84	7.93	-11370	4215	4195	4155	4135	4095	4205	4145	1605	1245	5000	2920	5	1	32109878	1328	3.07	0.36	12	0.10	1346.00	11633.00	7500	20240222	-44.87	3415	20241209	21.08	4265	-3.05	20250110	3855	7.26	20250102	7500	-44.87	20240222	3415	21.08	20241209	1.59	N	004710	5000	1605 억	2545402	N	N	0	N	N
59	20250115	150159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4105	-70	5	-1.68	119916780	29029	178.98	4170	4195	4100	5420	2925	4175	4130.93	7.93	-10398	4215	4195	4155	4135	4095	4205	4145	1605	1245	5000	2920	5	1	32109878	1318	3.05	0.35	12	0.09	1346.00	11633.00	7500	20240222	-45.27	3415	20241209	20.20	4265	-3.75	20250110	3855	6.49	20250102	7500	-45.27	20240222	3415	20.20	20241209	1.59	N	004710	5000	1605 억	2545402	N	N	0	N	N
60	20250115	140159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4105	-70	5	-1.68	102504555	24787	152.83	4170	4195	4105	5420	2925	4175	4135.42	7.93	-8898	4215	4195	4155	4135	4095	4205	4145	1605	1245	5000	2920	5	1	32109878	1318	3.05	0.35	12	0.08	1346.00	11633.00	7500	20240222	-45.27	3415	20241209	20.20	4265	-3.75	20250110	3855	6.49	20250102	7500	-45.27	20240222	3415	20.20	20241209	1.59	N	004710	5000	1605 억	2545402	N	N	0	N	N
61	20250115	130159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4125	-50	5	-1.20	78791605	19019	117.26	4170	4195	4115	5420	2925	4175	4142.78	7.93	-7573	4215	4195	4155	4135	4095	4205	4145	1605	1245	5000	2920	5	1	32109878	1325	3.06	0.35	12	0.06	1346.00	11633.00	7500	20240222	-45.00	3415	20241209	20.79	4265	-3.28	20250110	3855	7.00	20250102	7500	-45.00	20240222	3415	20.79	20241209	1.59	N	004710	5000	1605 억	2545402	N	N	0	N	N
62	20250115	120159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4120	-55	5	-1.32	62180420	14986	92.40	4170	4195	4115	5420	2925	4175	4149.23	7.93	-6918	4215	4195	4155	4135	4095	4205	4145	1605	1245	5000	2920	5	1	32109878	1323	3.06	0.35	12	0.05	1346.00	11633.00	7500	20240222	-45.07	3415	20241209	20.64	4265	-3.40	20250110	3855	6.87	20250102	7500	-45.07	20240222	3415	20.64	20241209	1.59	N	004710	5000	1605 억	2545402	N	N	0	N	N
63	20250115	110159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4140	-35	5	-0.84	46572040	11205	69.09	4170	4195	4140	5420	2925	4175	4156.36	7.93	-5371	4215	4195	4155	4135	4095	4205	4145	1605	1245	5000	2920	5	1	32109878	1329	3.08	0.36	12	0.03	1346.00	11633.00	7500	20240222	-44.80	3415	20241209	21.23	4265	-2.93	20250110	3855	7.39	20250102	7500	-44.80	20240222	3415	21.23	20241209	1.59	N	004710	5000	1605 억	2545402	N	N	0	N	N
64	20250115	100158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4160	-15	5	-0.36	20597415	4945	30.49	4170	4195	4150	5420	2925	4175	4165.30	7.93	-1422	4215	4195	4155	4135	4095	4205	4145	1605	1245	5000	2920	5	1	32109878	1336	3.09	0.36	12	0.02	1346.00	11633.00	7500	20240222	-44.53	3415	20241209	21.82	4265	-2.46	20250110	3855	7.91	20250102	7500	-44.53	20240222	3415	21.82	20241209	1.59	N	004710	5000	1605 억	2545402	N	N	0	N	N
65	20250115	090158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4170	-5	5	-0.12	959100	230	1.42	4170	4170	4170	5420	2925	4175	4170.00	7.93	-69	4215	4195	4155	4135	4095	4205	4145	1605	1245	5000	2920	5	1	32109878	1339	3.10	0.36	12	0.00	1346.00	11633.00	7500	20240222	-44.40	3415	20241209	22.11	4265	-2.23	20250110	3855	8.17	20250102	7500	-44.40	20240222	3415	22.11	20241209	1.59	N	004710	5000	1605 억	2545402	N	N	0	N	N
66	20250114	160157	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4175	0	3	0.00	66975720	16202	33.34	4135	4175	4115	5420	2925	4175	4133.69	7.94	-3080	4278	4226	4163	4111	4048	4195	4080	1605	1245	5000	2920	5	1	32109878	1341	3.10	0.36	12	0.05	1346.00	11633.00	7500	20240222	-44.33	3415	20241209	22.25	4265	-2.11	20250110	3855	8.30	20250102	7500	-44.33	20240222	3415	22.25	20241209	1.57	N	004710	5000	1605 억	2548430	N	N	24	N	N
67	20250114	150158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4130	-45	5	-1.08	64242205	15547	31.99	4135	4175	4115	5420	2925	4175	4132.13	7.94	-2780	4278	4226	4163	4111	4048	4195	4080	1605	1245	5000	2920	5	1	32109878	1326	3.07	0.36	12	0.05	1346.00	11633.00	7500	20240222	-44.93	3415	20241209	20.94	4265	-3.17	20250110	3855	7.13	20250102	7500	-44.93	20240222	3415	20.94	20241209	1.57	N	004710	5000	1605 억	2548430	N	N	24	N	N
68	20250114	140157	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4155	-20	5	-0.48	58113240	14066	28.95	4135	4175	4115	5420	2925	4175	4131.47	7.94	-2967	4278	4226	4163	4111	4048	4195	4080	1605	1245	5000	2920	5	1	32109878	1334	3.09	0.36	12	0.04	1346.00	11633.00	7500	20240222	-44.60	3415	20241209	21.67	4265	-2.58	20250110	3855	7.78	20250102	7500	-44.60	20240222	3415	21.67	20241209	1.57	N	004710	5000	1605 억	2548430	N	N	24	N	N
69	20250114	130158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4130	-45	5	-1.08	51039775	12357	25.43	4135	4175	4115	5420	2925	4175	4130.43	7.94	-2798	4278	4226	4163	4111	4048	4195	4080	1605	1245	5000	2920	5	1	32109878	1326	3.07	0.36	12	0.04	1346.00	11633.00	7500	20240222	-44.93	3415	20241209	20.94	4265	-3.17	20250110	3855	7.13	20250102	7500	-44.93	20240222	3415	20.94	20241209	1.57	N	004710	5000	1605 억	2548430	N	N	24	N	N
70	20250114	120157	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4135	-40	5	-0.96	48362380	11709	24.10	4135	4175	4115	5420	2925	4175	4130.36	7.94	-2555	4278	4226	4163	4111	4048	4195	4080	1605	1245	5000	2920	5	1	32109878	1328	3.07	0.36	12	0.04	1346.00	11633.00	7500	20240222	-44.87	3415	20241209	21.08	4265	-3.05	20250110	3855	7.26	20250102	7500	-44.87	20240222	3415	21.08	20241209	1.57	N	004710	5000	1605 억	2548430	N	N	24	N	N
71	20250114	110158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4130	-45	5	-1.08	32401130	7842	16.14	4135	4175	4115	5420	2925	4175	4131.74	7.94	-1897	4278	4226	4163	4111	4048	4195	4080	1605	1245	5000	2920	5	1	32109878	1326	3.07	0.36	12	0.02	1346.00	11633.00	7500	20240222	-44.93	3415	20241209	20.94	4265	-3.17	20250110	3855	7.13	20250102	7500	-44.93	20240222	3415	20.94	20241209	1.57	N	004710	5000	1605 억	2548430	N	N	24	N	N
72	20250114	100158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4120	-55	5	-1.32	30487185	7378	15.18	4135	4175	4115	5420	2925	4175	4132.17	7.94	-1657	4278	4226	4163	4111	4048	4195	4080	1605	1245	5000	2920	5	1	32109878	1323	3.06	0.35	12	0.02	1346.00	11633.00	7500	20240222	-45.07	3415	20241209	20.64	4265	-3.40	20250110	3855	6.87	20250102	7500	-45.07	20240222	3415	20.64	20241209	1.57	N	004710	5000	1605 억	2548430	N	N	24	N	N
73	20250114	090157	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4175	0	3	0.00	15911720	3848	7.92	4135	4175	4135	5420	2925	4175	4135.06	7.94	-717	4278	4226	4163	4111	4048	4195	4080	1605	1245	5000	2920	5	1	32109878	1341	3.10	0.36	12	0.01	1346.00	11633.00	7500	20240222	-44.33	3415	20241209	22.25	4265	-2.11	20250110	3855	8.30	20250102	7500	-44.33	20240222	3415	22.25	20241209	1.57	N	004710	5000	1605 억	2548430	N	N	24	N	N
74	20250113	160157	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4175	-15	5	-0.36	200597975	48594	162.12	4215	4215	4100	5440	2935	4190	4128.04	7.99	-14845	4293	4241	4213	4161	4133	4227	4147	1605	1250	5000	2930	5	1	32109878	1341	3.10	0.36	12	0.15	1346.00	11633.00	7500	20240222	-44.33	3415	20241209	22.25	4265	-2.11	20250110	3855	8.30	20250102	7500	-44.33	20240222	3415	22.25	20241209	1.52	N	004710	5000	1605 억	2565489	N	N	24	N	N
75	20250113	150157	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4125	-65	5	-1.55	185129600	44857	149.65	4215	4215	4100	5440	2935	4190	4127.11	7.99	-14013	4293	4241	4213	4161	4133	4227	4147	1605	1250	5000	2930	5	1	32109878	1325	3.06	0.35	12	0.14	1346.00	11633.00	7500	20240222	-45.00	3415	20241209	20.79	4265	-3.28	20250110	3855	7.00	20250102	7500	-45.00	20240222	3415	20.79	20241209	1.52	N	004710	5000	1605 억	2565489	N	N	47	N	N
76	20250113	140155	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4100	-90	5	-2.15	144045020	34890	116.40	4215	4215	4100	5440	2935	4190	4128.55	7.99	-11984	4293	4241	4213	4161	4133	4227	4147	1605	1250	5000	2930	5	1	32109878	1317	3.05	0.35	12	0.11	1346.00	11633.00	7500	20240222	-45.33	3415	20241209	20.06	4265	-3.87	20250110	3855	6.36	20250102	7500	-45.33	20240222	3415	20.06	20241209	1.52	N	004710	5000	1605 억	2565489	N	N	47	N	N
77	20250113	130155	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4110	-80	5	-1.91	86874705	21019	70.12	4215	4215	4105	5440	2935	4190	4133.15	7.99	-6571	4293	4241	4213	4161	4133	4227	4147	1605	1250	5000	2930	5	1	32109878	1320	3.05	0.35	12	0.07	1346.00	11633.00	7500	20240222	-45.20	3415	20241209	20.35	4265	-3.63	20250110	3855	6.61	20250102	7500	-45.20	20240222	3415	20.35	20241209	1.52	N	004710	5000	1605 억	2565489	N	N	47	N	N
78	20250113	120155	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4125	-65	5	-1.55	59175370	14286	47.66	4215	4215	4115	5440	2935	4190	4142.19	7.99	-3376	4293	4241	4213	4161	4133	4227	4147	1605	1250	5000	2930	5	1	32109878	1325	3.06	0.35	12	0.04	1346.00	11633.00	7500	20240222	-45.00	3415	20241209	20.79	4265	-3.28	20250110	3855	7.00	20250102	7500	-45.00	20240222	3415	20.79	20241209	1.52	N	004710	5000	1605 억	2565489	N	N	47	N	N
79	20250113	110155	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4135	-55	5	-1.31	46542400	11227	37.46	4215	4215	4115	5440	2935	4190	4145.58	7.99	-869	4293	4241	4213	4161	4133	4227	4147	1605	1250	5000	2930	5	1	32109878	1328	3.07	0.36	12	0.03	1346.00	11633.00	7500	20240222	-44.87	3415	20241209	21.08	4265	-3.05	20250110	3855	7.26	20250102	7500	-44.87	20240222	3415	21.08	20241209	1.52	N	004710	5000	1605 억	2565489	N	N	47	N	N
80	20250113	100155	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4145	-45	5	-1.07	17498365	4197	14.00	4215	4215	4145	5440	2935	4190	4169.26	7.99	-1074	4293	4241	4213	4161	4133	4227	4147	1605	1250	5000	2930	5	1	32109878	1331	3.08	0.36	12	0.01	1346.00	11633.00	7500	20240222	-44.73	3415	20241209	21.38	4265	-2.81	20250110	3855	7.52	20250102	7500	-44.73	20240222	3415	21.38	20241209	1.52	N	004710	5000	1605 억	2565489	N	N	47	N	N
81	20250113	090156	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4215	25	2	0.60	16860	4	0.01	4215	4215	4215	5440	2935	4190	4215.00	7.99	0	4293	4241	4213	4161	4133	4227	4147	1605	1250	5000	2930	5	1	32109878	1353	3.13	0.36	12	0.00	1346.00	11633.00	7500	20240222	-43.80	3415	20241209	23.43	4265	-1.17	20250110	3855	9.34	20250102	7500	-43.80	20240222	3415	23.43	20241209	1.52	N	004710	5000	1605 억	2565489	N	N	47	N	N
82	20250110	160154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4190	-10	5	-0.24	125813675	29915	55.77	4200	4265	4185	5460	2940	4200	4205.73	7.97	5660	4273	4236	4213	4176	4153	4225	4165	1605	1260	5000	2940	5	1	32109878	1345	3.11	0.36	12	0.09	1346.00	11633.00	7500	20240222	-44.13	3415	20241209	22.69	4265	-1.76	20250110	3855	8.69	20250102	7500	-44.13	20240222	3415	22.69	20241209	1.53	N	004710	5000	1605 억	2559850	N	N	47	N	N
83	20250110	150154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4210	10	2	0.24	120779085	28715	53.53	4200	4265	4185	5460	2940	4200	4206.13	7.97	6207	4273	4236	4213	4176	4153	4225	4165	1605	1260	5000	2940	5	1	32109878	1352	3.13	0.36	12	0.09	1346.00	11633.00	7500	20240222	-43.87	3415	20241209	23.28	4265	-1.29	20250110	3855	9.21	20250102	7500	-43.87	20240222	3415	23.28	20241209	1.53	N	004710	5000	1605 억	2559850	N	N	37	N	N
84	20250110	140154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4200	0	3	0.00	96668850	22976	42.83	4200	4265	4185	5460	2940	4200	4207.38	7.97	6246	4273	4236	4213	4176	4153	4225	4165	1605	1260	5000	2940	5	1	32109878	1349	3.12	0.36	12	0.07	1346.00	11633.00	7500	20240222	-44.00	3415	20241209	22.99	4265	-1.52	20250110	3855	8.95	20250102	7500	-44.00	20240222	3415	22.99	20241209	1.53	N	004710	5000	1605 억	2559850	N	N	37	N	N
85	20250110	130155	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4200	0	3	0.00	94715850	22511	41.97	4200	4265	4185	5460	2940	4200	4207.54	7.97	6003	4273	4236	4213	4176	4153	4225	4165	1605	1260	5000	2940	5	1	32109878	1349	3.12	0.36	12	0.07	1346.00	11633.00	7500	20240222	-44.00	3415	20241209	22.99	4265	-1.52	20250110	3855	8.95	20250102	7500	-44.00	20240222	3415	22.99	20241209	1.53	N	004710	5000	1605 억	2559850	N	N	37	N	N
86	20250110	120154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4210	10	2	0.24	92027840	21871	40.77	4200	4265	4185	5460	2940	4200	4207.76	7.97	5412	4273	4236	4213	4176	4153	4225	4165	1605	1260	5000	2940	5	1	32109878	1352	3.13	0.36	12	0.07	1346.00	11633.00	7500	20240222	-43.87	3415	20241209	23.28	4265	-1.29	20250110	3855	9.21	20250102	7500	-43.87	20240222	3415	23.28	20241209	1.53	N	004710	5000	1605 억	2559850	N	N	37	N	N
87	20250110	110154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4200	0	3	0.00	81969430	19477	36.31	4200	4265	4185	5460	2940	4200	4208.52	7.97	3446	4273	4236	4213	4176	4153	4225	4165	1605	1260	5000	2940	5	1	32109878	1349	3.12	0.36	12	0.06	1346.00	11633.00	7500	20240222	-44.00	3415	20241209	22.99	4265	-1.52	20250110	3855	8.95	20250102	7500	-44.00	20240222	3415	22.99	20241209	1.53	N	004710	5000	1605 억	2559850	N	N	37	N	N
88	20250110	100155	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4210	10	2	0.24	57464035	13648	25.44	4200	4265	4200	5460	2940	4200	4210.44	7.97	1178	4273	4236	4213	4176	4153	4225	4165	1605	1260	5000	2940	5	1	32109878	1352	3.13	0.36	12	0.04	1346.00	11633.00	7500	20240222	-43.87	3415	20241209	23.28	4265	-1.29	20250110	3855	9.21	20250102	7500	-43.87	20240222	3415	23.28	20241209	1.53	N	004710	5000	1605 억	2559850	N	N	37	N	N
89	20250110	090155	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4200	0	3	0.00	16800	4	0.01	4200	4200	4200	5460	2940	4200	4200.00	7.97	1	4273	4236	4213	4176	4153	4225	4165	1605	1260	5000	2940	5	1	32109878	1349	3.12	0.36	12	0.00	1346.00	11633.00	7500	20240222	-44.00	3415	20241209	22.99	4250	-1.18	20250109	3855	8.95	20250102	7500	-44.00	20240222	3415	22.99	20241209	1.53	N	004710	5000	1605 억	2559850	N	N	37	N	N
90	20250109	160154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4200	-20	5	-0.47	225699680	53638	117.49	4220	4250	4190	5480	2955	4220	4207.84	8.00	-8728	4293	4256	4188	4151	4083	4275	4170	1605	1260	5000	2950	5	1	32109878	1349	3.12	0.36	12	0.17	1346.00	11633.00	7500	20240222	-44.00	3415	20241209	22.99	4250	-1.18	20250109	3855	8.95	20250102	7500	-44.00	20240222	3415	22.99	20241209	1.48	N	004710	5000	1605 억	2568408	N	N	37	N	N
91	20250109	150154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4210	-10	5	-0.24	200886665	47726	104.54	4220	4250	4190	5480	2955	4220	4209.17	8.00	-9724	4293	4256	4188	4151	4083	4275	4170	1605	1260	5000	2950	5	1	32109878	1352	3.13	0.36	12	0.15	1346.00	11633.00	7500	20240222	-43.87	3415	20241209	23.28	4250	-0.94	20250109	3855	9.21	20250102	7500	-43.87	20240222	3415	23.28	20241209	1.48	N	004710	5000	1605 억	2568408	N	N	71	N	N
92	20250109	140155	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4225	5	2	0.12	166818895	39621	86.79	4220	4250	4190	5480	2955	4220	4210.37	8.00	-9716	4293	4256	4188	4151	4083	4275	4170	1605	1260	5000	2950	5	1	32109878	1357	3.14	0.36	12	0.12	1346.00	11633.00	7500	20240222	-43.67	3415	20241209	23.72	4250	-0.59	20250109	3855	9.60	20250102	7500	-43.67	20240222	3415	23.72	20241209	1.48	N	004710	5000	1605 억	2568408	N	N	71	N	N
93	20250109	130155	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4205	-15	5	-0.36	130341985	30972	67.84	4220	4250	4190	5480	2955	4220	4208.38	8.00	-10062	4293	4256	4188	4151	4083	4275	4170	1605	1260	5000	2950	5	1	32109878	1350	3.12	0.36	12	0.10	1346.00	11633.00	7500	20240222	-43.93	3415	20241209	23.13	4250	-1.06	20250109	3855	9.08	20250102	7500	-43.93	20240222	3415	23.13	20241209	1.48	N	004710	5000	1605 억	2568408	N	N	71	N	N
94	20250109	120154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4230	10	2	0.24	105375285	25060	54.89	4220	4230	4190	5480	2955	4220	4204.92	8.00	-7799	4293	4256	4188	4151	4083	4275	4170	1605	1260	5000	2950	5	1	32109878	1358	3.14	0.36	12	0.08	1346.00	11633.00	7500	20240222	-43.60	3415	20241209	23.87	4230	0.00	20250109	3855	9.73	20250102	7500	-43.60	20240222	3415	23.87	20241209	1.48	N	004710	5000	1605 억	2568408	N	N	71	N	N
95	20250109	110154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4195	-25	5	-0.59	75904060	18046	39.53	4220	4230	4190	5480	2955	4220	4206.14	8.00	-5079	4293	4256	4188	4151	4083	4275	4170	1605	1260	5000	2950	5	1	32109878	1347	3.12	0.36	12	0.06	1346.00	11633.00	7500	20240222	-44.07	3415	20241209	22.84	4230	-0.83	20250109	3855	8.82	20250102	7500	-44.07	20240222	3415	22.84	20241209	1.48	N	004710	5000	1605 억	2568408	N	N	71	N	N
96	20250109	100154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4195	-25	5	-0.59	30860130	7340	16.08	4220	4220	4190	5480	2955	4220	4204.38	8.00	-1663	4293	4256	4188	4151	4083	4275	4170	1605	1260	5000	2950	5	1	32109878	1347	3.12	0.36	12	0.02	1346.00	11633.00	7500	20240222	-44.07	3415	20241209	22.84	4225	-0.71	20250108	3855	8.82	20250102	7500	-44.07	20240222	3415	22.84	20241209	1.48	N	004710	5000	1605 억	2568408	N	N	71	N	N
97	20250109	090154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4205	-15	5	-0.36	2765025	656	1.44	4220	4220	4205	5480	2955	4220	4214.98	8.00	-595	4293	4256	4188	4151	4083	4275	4170	1605	1260	5000	2950	5	1	32109878	1350	3.12	0.36	12	0.00	1346.00	11633.00	7500	20240222	-43.93	3415	20241209	23.13	4225	-0.47	20250108	3855	9.08	20250102	7500	-43.93	20240222	3415	23.13	20241209	1.48	N	004710	5000	1605 억	2568408	N	N	71	N	N
98	20250108	160153	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4220	75	2	1.81	190549220	45633	115.71	4145	4225	4120	5380	2905	4145	4175.69	7.97	9004	4235	4190	4155	4110	4075	4172	4092	1605	1235	5000	2900	5	1	32109878	1355	3.14	0.36	12	0.14	1346.00	11633.00	7500	20240222	-43.73	3415	20241209	23.57	4225	-0.12	20250108	3855	9.47	20250102	7500	-43.73	20240222	3415	23.57	20241209	1.47	N	004710	5000	1605 억	2558166	N	N	71	N	N
99	20250108	150154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4175	30	2	0.72	180370340	43212	109.57	4145	4225	4120	5380	2905	4145	4174.08	7.97	8998	4235	4190	4155	4110	4075	4172	4092	1605	1235	5000	2900	5	1	32109878	1341	3.10	0.36	12	0.13	1346.00	11633.00	7500	20240222	-44.33	3415	20241209	22.25	4225	-1.18	20250108	3855	8.30	20250102	7500	-44.33	20240222	3415	22.25	20241209	1.47	N	004710	5000	1605 억	2558166	N	N	26	N	N
100	20250108	140155	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4180	35	2	0.84	156356710	37456	94.97	4145	4225	4120	5380	2905	4145	4174.41	7.97	5737	4235	4190	4155	4110	4075	4172	4092	1605	1235	5000	2900	5	1	32109878	1342	3.11	0.36	12	0.12	1346.00	11633.00	7500	20240222	-44.27	3415	20241209	22.40	4225	-1.07	20250108	3855	8.43	20250102	7500	-44.27	20240222	3415	22.40	20241209	1.47	N	004710	5000	1605 억	2558166	N	N	26	N	N
101	20250108	130156	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4155	10	2	0.24	113329375	27188	68.94	4145	4225	4120	5380	2905	4145	4168.36	7.97	5831	4235	4190	4155	4110	4075	4172	4092	1605	1235	5000	2900	5	1	32109878	1334	3.09	0.36	12	0.08	1346.00	11633.00	7500	20240222	-44.60	3415	20241209	21.67	4225	-1.66	20250108	3855	7.78	20250102	7500	-44.60	20240222	3415	21.67	20241209	1.47	N	004710	5000	1605 억	2558166	N	N	26	N	N
102	20250108	120154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4205	60	2	1.45	87902580	21076	53.44	4145	4225	4120	5380	2905	4145	4170.74	7.97	4115	4235	4190	4155	4110	4075	4172	4092	1605	1235	5000	2900	5	1	32109878	1350	3.12	0.36	12	0.07	1346.00	11633.00	7500	20240222	-43.93	3415	20241209	23.13	4225	-0.47	20250108	3855	9.08	20250102	7500	-43.93	20240222	3415	23.13	20241209	1.47	N	004710	5000	1605 억	2558166	N	N	26	N	N
103	20250108	110154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4190	45	2	1.09	84996050	20384	51.68	4145	4225	4120	5380	2905	4145	4169.74	7.97	4180	4235	4190	4155	4110	4075	4172	4092	1605	1235	5000	2900	5	1	32109878	1345	3.11	0.36	12	0.06	1346.00	11633.00	7500	20240222	-44.13	3415	20241209	22.69	4225	-0.83	20250108	3855	8.69	20250102	7500	-44.13	20240222	3415	22.69	20241209	1.47	N	004710	5000	1605 억	2558166	N	N	26	N	N
104	20250108	100153	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4120	-25	5	-0.60	18023055	4360	11.06	4145	4165	4120	5380	2905	4145	4133.73	7.97	-644	4235	4190	4155	4110	4075	4172	4092	1605	1235	5000	2900	5	1	32109878	1323	3.06	0.35	12	0.01	1346.00	11633.00	7500	20240222	-45.07	3415	20241209	20.64	4200	-1.90	20250107	3855	6.87	20250102	7500	-45.07	20240222	3415	20.64	20241209	1.47	N	004710	5000	1605 억	2558166	N	N	26	N	N
105	20250108	090156	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4140	-5	5	-0.12	402045	97	0.25	4145	4145	4140	5380	2905	4145	4144.79	7.97	-54	4235	4190	4155	4110	4075	4172	4092	1605	1235	5000	2900	5	1	32109878	1329	3.08	0.36	12	0.00	1346.00	11633.00	7500	20240222	-44.80	3415	20241209	21.23	4200	-1.43	20250107	3855	7.39	20250102	7500	-44.80	20240222	3415	21.23	20241209	1.47	N	004710	5000	1605 억	2558166	N	N	26	N	N
106	20250107	160154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4145	-35	5	-0.84	163507690	39437	83.79	4195	4200	4120	5430	2930	4180	4146.05	7.99	-5086	4280	4230	4135	4085	3990	4255	4110	1605	1250	5000	2920	5	1	32109878	1331	3.08	0.36	12	0.12	1346.00	11633.00	7500	20240222	-44.73	3415	20241209	21.38	4200	-1.31	20250107	3855	7.52	20250102	7500	-44.73	20240222	3415	21.38	20241209	1.46	N	004710	5000	1605 억	2566778	N	N	26	N	N
107	20250107	150154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4120	-60	5	-1.44	154209820	37185	79.00	4195	4200	4120	5430	2930	4180	4147.10	7.99	-5017	4280	4230	4135	4085	3990	4255	4110	1605	1250	5000	2920	5	1	32109878	1323	3.06	0.35	12	0.12	1346.00	11633.00	7500	20240222	-45.07	3415	20241209	20.64	4200	-1.90	20250107	3855	6.87	20250102	7500	-45.07	20240222	3415	20.64	20241209	1.46	N	004710	5000	1605 억	2566778	N	N	63	N	N
108	20250107	140153	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4140	-40	5	-0.96	108765715	26182	55.63	4195	4200	4135	5430	2930	4180	4154.22	7.99	-1182	4280	4230	4135	4085	3990	4255	4110	1605	1250	5000	2920	5	1	32109878	1329	3.08	0.36	12	0.08	1346.00	11633.00	7500	20240222	-44.80	3415	20241209	21.23	4200	-1.43	20250107	3855	7.39	20250102	7500	-44.80	20240222	3415	21.23	20241209	1.46	N	004710	5000	1605 억	2566778	N	N	63	N	N
109	20250107	130153	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4145	-35	5	-0.84	98642280	23741	50.44	4195	4200	4135	5430	2930	4180	4154.93	7.99	112	4280	4230	4135	4085	3990	4255	4110	1605	1250	5000	2920	5	1	32109878	1331	3.08	0.36	12	0.07	1346.00	11633.00	7500	20240222	-44.73	3415	20241209	21.38	4200	-1.31	20250107	3855	7.52	20250102	7500	-44.73	20240222	3415	21.38	20241209	1.46	N	004710	5000	1605 억	2566778	N	N	63	N	N
110	20250107	120153	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4150	-30	5	-0.72	89726160	21591	45.87	4195	4200	4135	5430	2930	4180	4155.72	7.99	357	4280	4230	4135	4085	3990	4255	4110	1605	1250	5000	2920	5	1	32109878	1333	3.08	0.36	12	0.07	1346.00	11633.00	7500	20240222	-44.67	3415	20241209	21.52	4200	-1.19	20250107	3855	7.65	20250102	7500	-44.67	20240222	3415	21.52	20241209	1.46	N	004710	5000	1605 억	2566778	N	N	63	N	N
111	20250107	110152	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4180	0	3	0.00	80334380	19333	41.07	4195	4200	4135	5430	2930	4180	4155.30	7.99	1032	4280	4230	4135	4085	3990	4255	4110	1605	1250	5000	2920	5	1	32109878	1342	3.11	0.36	12	0.06	1346.00	11633.00	7500	20240222	-44.27	3415	20241209	22.40	4200	-0.48	20250107	3855	8.43	20250102	7500	-44.27	20240222	3415	22.40	20241209	1.46	N	004710	5000	1605 억	2566778	N	N	63	N	N
112	20250107	100154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4145	-35	5	-0.84	59887420	14434	30.67	4195	4200	4140	5430	2930	4180	4149.05	7.99	1181	4280	4230	4135	4085	3990	4255	4110	1605	1250	5000	2920	5	1	32109878	1331	3.08	0.36	12	0.04	1346.00	11633.00	7500	20240222	-44.73	3415	20241209	21.38	4200	-1.31	20250107	3855	7.52	20250102	7500	-44.73	20240222	3415	21.38	20241209	1.46	N	004710	5000	1605 억	2566778	N	N	63	N	N
113	20250107	090154	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4195	15	2	0.36	1347025	322	0.68	4195	4195	4170	5430	2930	4180	4183.31	7.99	-258	4280	4230	4135	4085	3990	4255	4110	1605	1250	5000	2920	5	1	32109878	1347	3.12	0.36	12	0.00	1346.00	11633.00	7500	20240222	-44.07	3415	20241209	22.84	4195	0.00	20250107	3855	8.82	20250102	7500	-44.07	20240222	3415	22.84	20241209	1.46	N	004710	5000	1605 억	2566778	N	N	63	N	N
114	20250106	160152	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4180	100	2	2.45	195129305	47063	70.92	4040	4185	4040	5300	2860	4080	4146.13	7.97	5899	4253	4166	4048	3961	3843	4210	4005	1605	1220	5000	2850	5	1	32109878	1342	3.11	0.36	12	0.15	1346.00	11633.00	7500	20240222	-44.27	3415	20241209	22.40	4185	-0.12	20250106	3855	8.43	20250102	7500	-44.27	20240222	3415	22.40	20241209	1.48	N	004710	5000	1605 억	2559230	N	N	63	N	N
115	20250106	150152	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4170	90	2	2.21	183928255	44376	66.87	4040	4185	4040	5300	2860	4080	4144.77	7.97	4928	4253	4166	4048	3961	3843	4210	4005	1605	1220	5000	2850	5	1	32109878	1339	3.10	0.36	12	0.14	1346.00	11633.00	7500	20240222	-44.40	3415	20241209	22.11	4185	-0.36	20250106	3855	8.17	20250102	7500	-44.40	20240222	3415	22.11	20241209	1.48	N	004710	5000	1605 억	2559230	N	N	0	N	N
116	20250106	140151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4155	75	2	1.84	147343650	35573	53.61	4040	4185	4040	5300	2860	4080	4142.01	7.97	4887	4253	4166	4048	3961	3843	4210	4005	1605	1220	5000	2850	5	1	32109878	1334	3.09	0.36	12	0.11	1346.00	11633.00	7500	20240222	-44.60	3415	20241209	21.67	4185	-0.72	20250106	3855	7.78	20250102	7500	-44.60	20240222	3415	21.67	20241209	1.48	N	004710	5000	1605 억	2559230	N	N	0	N	N
117	20250106	130151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4160	80	2	1.96	128201415	30969	46.67	4040	4185	4040	5300	2860	4080	4139.67	7.97	4329	4253	4166	4048	3961	3843	4210	4005	1605	1220	5000	2850	5	1	32109878	1336	3.09	0.36	12	0.10	1346.00	11633.00	7500	20240222	-44.53	3415	20241209	21.82	4185	-0.60	20250106	3855	7.91	20250102	7500	-44.53	20240222	3415	21.82	20241209	1.48	N	004710	5000	1605 억	2559230	N	N	0	N	N
118	20250106	120151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4170	90	2	2.21	120963875	29230	44.05	4040	4185	4040	5300	2860	4080	4138.35	7.97	4577	4253	4166	4048	3961	3843	4210	4005	1605	1220	5000	2850	5	1	32109878	1339	3.10	0.36	12	0.09	1346.00	11633.00	7500	20240222	-44.40	3415	20241209	22.11	4185	-0.36	20250106	3855	8.17	20250102	7500	-44.40	20240222	3415	22.11	20241209	1.48	N	004710	5000	1605 억	2559230	N	N	0	N	N
119	20250106	110151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4145	65	2	1.59	90964120	22028	33.19	4040	4155	4040	5300	2860	4080	4129.48	7.97	2298	4253	4166	4048	3961	3843	4210	4005	1605	1220	5000	2850	5	1	32109878	1331	3.08	0.36	12	0.07	1346.00	11633.00	7500	20240222	-44.73	3415	20241209	21.38	4155	-0.24	20250106	3855	7.52	20250102	7500	-44.73	20240222	3415	21.38	20241209	1.48	N	004710	5000	1605 억	2559230	N	N	0	N	N
120	20250106	100151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4130	50	2	1.23	41212460	9999	15.07	4040	4145	4040	5300	2860	4080	4121.66	7.97	-1050	4253	4166	4048	3961	3843	4210	4005	1605	1220	5000	2850	5	1	32109878	1326	3.07	0.36	12	0.03	1346.00	11633.00	7500	20240222	-44.93	3415	20241209	20.94	4145	-0.36	20250106	3855	7.13	20250102	7500	-44.93	20240222	3415	20.94	20241209	1.48	N	004710	5000	1605 억	2559230	N	N	0	N	N
121	20250106	090149	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4140	60	2	1.47	10067180	2454	3.70	4040	4145	4040	5300	2860	4080	4102.36	7.97	-456	4253	4166	4048	3961	3843	4210	4005	1605	1220	5000	2850	5	1	32109878	1329	3.08	0.36	12	0.01	1346.00	11633.00	7500	20240222	-44.80	3415	20241209	21.23	4145	-0.12	20250106	3855	7.39	20250102	7500	-44.80	20240222	3415	21.23	20241209	1.48	N	004710	5000	1605 억	2559230	N	N	0	N	N
122	20250103	160151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4080	125	2	3.16	271257245	66356	181.59	3945	4135	3930	5140	2770	3955	4088.00	7.92	14296	4055	4005	3930	3880	3805	4030	3905	1605	1185	5000	2760	5	1	32109878	1310	3.03	0.35	12	0.21	1346.00	11633.00	7500	20240222	-45.60	3415	20241209	19.47	4135	-1.33	20250103	3855	5.84	20250102	7500	-45.60	20240222	3415	19.47	20241209	1.48	N	004710	5000	1605 억	2544362	N	N	4	N	N
123	20250103	150151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4120	165	2	4.17	253906770	62109	169.97	3945	4135	3930	5140	2770	3955	4088.08	7.92	15122	4055	4005	3930	3880	3805	4030	3905	1605	1185	5000	2760	5	1	32109878	1323	3.06	0.35	12	0.19	1346.00	11633.00	7500	20240222	-45.07	3415	20241209	20.64	4135	-0.36	20250103	3855	6.87	20250102	7500	-45.07	20240222	3415	20.64	20241209	1.48	N	004710	5000	1605 억	2544362	N	N	4	N	N
124	20250103	140151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4120	165	2	4.17	246002720	60187	164.71	3945	4135	3930	5140	2770	3955	4087.31	7.92	15035	4055	4005	3930	3880	3805	4030	3905	1605	1185	5000	2760	5	1	32109878	1323	3.06	0.35	12	0.19	1346.00	11633.00	7500	20240222	-45.07	3415	20241209	20.64	4135	-0.36	20250103	3855	6.87	20250102	7500	-45.07	20240222	3415	20.64	20241209	1.48	N	004710	5000	1605 억	2544362	N	N	4	N	N
125	20250103	130151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4130	175	2	4.42	221579405	54251	148.47	3945	4130	3930	5140	2770	3955	4084.34	7.92	12983	4055	4005	3930	3880	3805	4030	3905	1605	1185	5000	2760	5	1	32109878	1326	3.07	0.36	12	0.17	1346.00	11633.00	7500	20240222	-44.93	3415	20241209	20.94	4130	0.00	20250103	3855	7.13	20250102	7500	-44.93	20240222	3415	20.94	20241209	1.48	N	004710	5000	1605 억	2544362	N	N	4	N	N
126	20250103	120151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4065	110	2	2.78	127465365	31321	85.71	3945	4100	3930	5140	2770	3955	4069.65	7.92	7132	4055	4005	3930	3880	3805	4030	3905	1605	1185	5000	2760	5	1	32109878	1305	3.02	0.35	12	0.10	1346.00	11633.00	7500	20240222	-45.80	3415	20241209	19.03	4100	-0.85	20250103	3855	5.45	20250102	7500	-45.80	20240222	3415	19.03	20241209	1.48	N	004710	5000	1605 억	2544362	N	N	4	N	N
127	20250103	110151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4085	130	2	3.29	103222185	25371	69.43	3945	4100	3930	5140	2770	3955	4068.51	7.92	7009	4055	4005	3930	3880	3805	4030	3905	1605	1185	5000	2760	5	1	32109878	1312	3.03	0.35	12	0.08	1346.00	11633.00	7500	20240222	-45.53	3415	20241209	19.62	4100	-0.37	20250103	3855	5.97	20250102	7500	-45.53	20240222	3415	19.62	20241209	1.48	N	004710	5000	1605 억	2544362	N	N	4	N	N
128	20250103	100151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	4090	135	2	3.41	78811465	19379	53.03	3945	4100	3930	5140	2770	3955	4066.85	7.92	5826	4055	4005	3930	3880	3805	4030	3905	1605	1185	5000	2760	5	1	32109878	1313	3.04	0.35	12	0.06	1346.00	11633.00	7500	20240222	-45.47	3415	20241209	19.77	4100	-0.24	20250103	3855	6.10	20250102	7500	-45.47	20240222	3415	19.77	20241209	1.48	N	004710	5000	1605 억	2544362	N	N	4	N	N
129	20250103	090151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3955	0	3	0.00	796900	202	0.55	3945	3955	3945	5140	2770	3955	3945.05	7.92	-173	4055	4005	3930	3880	3805	4030	3905	1605	1185	5000	2760	5	1	32109878	1270	2.94	0.34	12	0.00	1346.00	11633.00	7500	20240222	-47.27	3415	20241209	15.81	3980	-0.63	20250102	3855	2.59	20250102	7500	-47.27	20240222	3415	15.81	20241209	1.48	N	004710	5000	1605 억	2544362	N	N	4	N	N
130	20250102	160151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3955	70	2	1.80	143794440	36541	201.68	3885	3980	3855	5050	2720	3885	3935.15	7.92	2641	3935	3910	3875	3850	3815	3922	3862	1605	1165	5000	2710	5	1	32109878	1270	2.94	0.34	12	0.11	1346.00	11633.00	7500	20240222	-47.27	3415	20241209	15.81	3980	-0.63	20250102	3855	2.59	20250102	7500	-47.27	20240222	3415	15.81	20241209	1.51	N	004710	5000	1605 억	2542428	N	N	4	N	N
131	20250102	150151	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3980	95	2	2.45	134776690	34261	189.10	3885	3980	3855	5050	2720	3885	3933.82	7.92	2690	3935	3910	3875	3850	3815	3922	3862	1605	1165	5000	2710	5	1	32109878	1278	2.96	0.34	12	0.11	1346.00	11633.00	7500	20240222	-46.93	3415	20241209	16.54	3980	0.00	20250102	3855	3.24	20250102	7500	-46.93	20240222	3415	16.54	20241209	1.51	N	004710	5000	1605 억	2542428	N	N	0	N	N
132	20250102	140149	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3975	90	2	2.32	121155845	30830	170.16	3885	3980	3855	5050	2720	3885	3929.80	7.92	784	3935	3910	3875	3850	3815	3922	3862	1605	1165	5000	2710	5	1	32109878	1276	2.95	0.34	12	0.10	1346.00	11633.00	7500	20240222	-47.00	3415	20241209	16.40	3980	-0.13	20250102	3855	3.11	20250102	7500	-47.00	20240222	3415	16.40	20241209	1.51	N	004710	5000	1605 억	2542428	N	N	0	N	N
133	20250102	130150	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3950	65	2	1.67	91247185	23286	128.52	3885	3980	3855	5050	2720	3885	3918.54	7.92	3288	3935	3910	3875	3850	3815	3922	3862	1605	1165	5000	2710	5	1	32109878	1268	2.93	0.34	12	0.07	1346.00	11633.00	7500	20240222	-47.33	3415	20241209	15.67	3980	-0.75	20250102	3855	2.46	20250102	7500	-47.33	20240222	3415	15.67	20241209	1.51	N	004710	5000	1605 억	2542428	N	N	0	N	N
134	20250102	120150	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3975	90	2	2.32	83390305	21310	117.62	3885	3975	3855	5050	2720	3885	3913.20	7.92	3391	3935	3910	3875	3850	3815	3922	3862	1605	1165	5000	2710	5	1	32109878	1276	2.95	0.34	12	0.07	1346.00	11633.00	7500	20240222	-47.00	3415	20241209	16.40	3975	0.00	20250102	3855	3.11	20250102	7500	-47.00	20240222	3415	16.40	20241209	1.51	N	004710	5000	1605 억	2542428	N	N	0	N	N
135	20250102	110145	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3930	45	2	1.16	60356700	15478	85.43	3885	3930	3855	5050	2720	3885	3899.52	7.92	5009	3935	3910	3875	3850	3815	3922	3862	1605	1165	5000	2710	5	1	32109878	1262	2.92	0.34	12	0.05	1346.00	11633.00	7500	20240222	-47.60	3415	20241209	15.08	3930	0.00	20250102	3855	1.95	20250102	7500	-47.60	20240222	3415	15.08	20241209	1.51	N	004710	5000	1605 억	2542428	N	N	0	N	N
136	20250102	100150	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3885	0	3	0.00	4351200	1120	6.18	3885	3885	3885	5050	2720	3885	3885.00	7.92	-117	3935	3910	3875	3850	3815	3922	3862	1605	1165	5000	2710	5	1	32109878	1247	2.89	0.33	12	0.00	1346.00	11633.00	7500	20240222	-48.20	3415	20241209	13.76	3885	0.00	20250102	3885	0.00	20250102	7500	-48.20	20240222	3415	13.76	20241209	1.51	N	004710	5000	1605 억	2542428	N	N	0	N	N
137	20250102	090149	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	3885	0	3	0.00	0	0	0.00	0	0	0	5050	2720	3885	0.00	7.92	0	3935	3910	3875	3850	3815	3922	3862	1605	1165	5000	2710	5	1	32109878	1247	2.89	0.33	12	0.00	1346.00	11633.00	7500	20240222	-48.20	3415	20241209	13.76	0	0.00	0	0	0.00	0	7500	-48.20	20240222	3415	13.76	20241209	1.51	N	004710	5000	1605 억	2542428	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History