KissMeData/108320/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160816	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57500	-300	5	-0.52	2393546700	41201	33.42	57800	58800	57500	75100	40500	57800	58095.44	29.28	550	63866	60832	59166	56132	54466	60000	55300	81	17300	500	43920	100	1	16264300	9352	9.24	0.96	12	0.25	6222.00	60056.00	86800	20240402	-33.76	50100	20241209	14.77	63700	-9.73	20250120	56100	2.50	20250102	86800	-33.76	20240402	50100	14.77	20241209	0.94	N	108320	500	81 억	4762869	N	N	188	N	N
3	20250124	150815	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57800	0	3	0.00	2109295400	36265	29.42	57800	58800	57500	75100	40500	57800	58163.39	29.28	1505	63866	60832	59166	56132	54466	60000	55300	81	17300	500	43920	100	1	16264300	9401	9.29	0.96	12	0.22	6222.00	60056.00	86800	20240402	-33.41	50100	20241209	15.37	63700	-9.26	20250120	56100	3.03	20250102	86800	-33.41	20240402	50100	15.37	20241209	0.94	N	108320	500	81 억	4762869	N	N	211	N	N
4	20250124	140814	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57600	-200	5	-0.35	1898040900	32599	26.45	57800	58800	57500	75100	40500	57800	58223.90	29.28	2449	63866	60832	59166	56132	54466	60000	55300	81	17300	500	43920	100	1	16264300	9368	9.26	0.96	12	0.20	6222.00	60056.00	86800	20240402	-33.64	50100	20241209	14.97	63700	-9.58	20250120	56100	2.67	20250102	86800	-33.64	20240402	50100	14.97	20241209	0.94	N	108320	500	81 억	4762869	N	N	211	N	N
5	20250124	130816	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58000	200	2	0.35	1557378100	26703	21.66	57800	58800	57800	75100	40500	57800	58322.21	29.28	5451	63866	60832	59166	56132	54466	60000	55300	81	17300	500	43920	100	1	16264300	9433	9.32	0.97	12	0.16	6222.00	60056.00	86800	20240402	-33.18	50100	20241209	15.77	63700	-8.95	20250120	56100	3.39	20250102	86800	-33.18	20240402	50100	15.77	20241209	0.94	N	108320	500	81 억	4762869	N	N	211	N	N
6	20250124	120813	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58100	300	2	0.52	1431534400	24535	19.90	57800	58800	57800	75100	40500	57800	58346.62	29.28	5409	63866	60832	59166	56132	54466	60000	55300	81	17300	500	43920	100	1	16264300	9450	9.34	0.97	12	0.15	6222.00	60056.00	86800	20240402	-33.06	50100	20241209	15.97	63700	-8.79	20250120	56100	3.57	20250102	86800	-33.06	20240402	50100	15.97	20241209	0.94	N	108320	500	81 억	4762869	N	N	211	N	N
7	20250124	110815	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58500	700	2	1.21	959295300	16434	13.33	57800	58800	57800	75100	40500	57800	58372.60	29.28	2239	63866	60832	59166	56132	54466	60000	55300	81	17300	500	43920	100	1	16264300	9515	9.40	0.97	12	0.10	6222.00	60056.00	86800	20240402	-32.60	50100	20241209	16.77	63700	-8.16	20250120	56100	4.28	20250102	86800	-32.60	20240402	50100	16.77	20241209	0.94	N	108320	500	81 억	4762869	N	N	211	N	N
8	20250124	100811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58500	700	2	1.21	784616200	13443	10.91	57800	58800	57800	75100	40500	57800	58366.15	29.28	2641	63866	60832	59166	56132	54466	60000	55300	81	17300	500	43920	100	1	16264300	9515	9.40	0.97	12	0.08	6222.00	60056.00	86800	20240402	-32.60	50100	20241209	16.77	63700	-8.16	20250120	56100	4.28	20250102	86800	-32.60	20240402	50100	16.77	20241209	0.94	N	108320	500	81 억	4762869	N	N	211	N	N
9	20250124	090816	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	100	2	0.17	328269900	5625	4.56	57800	58800	57800	75100	40500	57800	58359.09	29.28	2619	63866	60832	59166	56132	54466	60000	55300	81	17300	500	43920	100	1	16264300	9417	9.31	0.96	12	0.03	6222.00	60056.00	86800	20240402	-33.29	50100	20241209	15.57	63700	-9.11	20250120	56100	3.21	20250102	86800	-33.29	20240402	50100	15.57	20241209	0.94	N	108320	500	81 억	4762869	N	N	211	N	N
10	20250123	160811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57800	-5000	5	-7.96	7232299000	122739	406.65	62100	62200	57500	81600	44000	62800	58927.19	29.55	-40605	63800	63300	62700	62200	61600	63550	62450	81	18800	500	47720	100	1	16264300	9401	9.29	0.96	12	0.75	6222.00	60056.00	86800	20240402	-33.41	50100	20241209	15.37	63700	-9.26	20250120	56100	3.03	20250102	86800	-33.41	20240402	50100	15.37	20241209	0.98	N	108320	500	81 억	4806084	N	N	211	N	N
11	20250123	150810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	-4900	5	-7.80	6676804500	113112	374.75	62100	62200	57600	81600	44000	62800	59028.23	29.55	-39137	63800	63300	62700	62200	61600	63550	62450	81	18800	500	47720	100	1	16264300	9417	9.31	0.96	12	0.70	6222.00	60056.00	86800	20240402	-33.29	50100	20241209	15.57	63700	-9.11	20250120	56100	3.21	20250102	86800	-33.29	20240402	50100	15.57	20241209	0.98	N	108320	500	81 억	4806084	N	N	2243	N	N
12	20250123	140811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	-4900	5	-7.80	5990608100	101247	335.44	62100	62200	57900	81600	44000	62800	59168.22	29.55	-35104	63800	63300	62700	62200	61600	63550	62450	81	18800	500	47720	100	1	16264300	9417	9.31	0.96	12	0.62	6222.00	60056.00	86800	20240402	-33.29	50100	20241209	15.57	63700	-9.11	20250120	56100	3.21	20250102	86800	-33.29	20240402	50100	15.57	20241209	0.98	N	108320	500	81 억	4806084	N	N	2243	N	N
13	20250123	130809	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58700	-4100	5	-6.53	4786126400	80570	266.94	62100	62200	58300	81600	44000	62800	59403.29	29.55	-28599	63800	63300	62700	62200	61600	63550	62450	81	18800	500	47720	100	1	16264300	9547	9.43	0.98	12	0.50	6222.00	60056.00	86800	20240402	-32.37	50100	20241209	17.17	63700	-7.85	20250120	56100	4.63	20250102	86800	-32.37	20240402	50100	17.17	20241209	0.98	N	108320	500	81 억	4806084	N	N	2243	N	N
14	20250123	120811	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58700	-4100	5	-6.53	4241830800	71295	236.21	62100	62200	58300	81600	44000	62800	59496.84	29.55	-28351	63800	63300	62700	62200	61600	63550	62450	81	18800	500	47720	100	1	16264300	9547	9.43	0.98	12	0.44	6222.00	60056.00	86800	20240402	-32.37	50100	20241209	17.17	63700	-7.85	20250120	56100	4.63	20250102	86800	-32.37	20240402	50100	17.17	20241209	0.98	N	108320	500	81 억	4806084	N	N	2243	N	N
15	20250123	110801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58700	-4100	5	-6.53	3900939500	65492	216.98	62100	62200	58300	81600	44000	62800	59563.55	29.55	-26928	63800	63300	62700	62200	61600	63550	62450	81	18800	500	47720	100	1	16264300	9547	9.43	0.98	12	0.40	6222.00	60056.00	86800	20240402	-32.37	50100	20241209	17.17	63700	-7.85	20250120	56100	4.63	20250102	86800	-32.37	20240402	50100	17.17	20241209	0.98	N	108320	500	81 억	4806084	N	N	2243	N	N
16	20250123	100810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59100	-3700	5	-5.89	2391732300	39821	131.93	62100	62200	59100	81600	44000	62800	60062.02	29.55	-13823	63800	63300	62700	62200	61600	63550	62450	81	18800	500	47720	100	1	16264300	9612	9.50	0.98	12	0.24	6222.00	60056.00	86800	20240402	-31.91	50100	20241209	17.96	63700	-7.22	20250120	56100	5.35	20250102	86800	-31.91	20240402	50100	17.96	20241209	0.98	N	108320	500	81 억	4806084	N	N	2243	N	N
17	20250123	090810	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60400	-2400	5	-3.82	523948000	8583	28.44	62100	62200	60300	81600	44000	62800	61044.65	29.55	-4417	63800	63300	62700	62200	61600	63550	62450	81	18800	500	47720	100	1	16264300	9824	9.71	1.01	12	0.05	6222.00	60056.00	86800	20240402	-30.41	50100	20241209	20.56	63700	-5.18	20250120	56100	7.66	20250102	86800	-30.41	20240402	50100	20.56	20241209	0.98	N	108320	500	81 억	4806084	N	N	2243	N	N
18	20250122	160804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62800	100	2	0.16	1795456100	28652	91.21	62700	63200	62100	81500	43900	62700	62664.20	29.50	6581	64233	63466	62633	61866	61033	63050	61450	81	18800	500	47650	100	1	16264300	10214	10.09	1.05	12	0.18	6222.00	60056.00	86800	20240402	-27.65	50100	20241209	25.35	63700	-1.41	20250120	56100	11.94	20250102	86800	-27.65	20240402	50100	25.35	20241209	0.97	N	108320	500	81 억	4798081	N	N	2243	N	N
19	20250122	150805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63000	300	2	0.48	1527112400	24386	77.63	62700	63200	62100	81500	43900	62700	62622.50	29.50	5467	64233	63466	62633	61866	61033	63050	61450	81	18800	500	47650	100	1	16264300	10247	10.13	1.05	12	0.15	6222.00	60056.00	86800	20240402	-27.42	50100	20241209	25.75	63700	-1.10	20250120	56100	12.30	20250102	86800	-27.42	20240402	50100	25.75	20241209	0.97	N	108320	500	81 억	4798081	N	N	621	N	N
20	20250122	140804	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62600	-100	5	-0.16	1141927700	18252	58.10	62700	63000	62100	81500	43900	62700	62564.52	29.50	3697	64233	63466	62633	61866	61033	63050	61450	81	18800	500	47650	100	1	16264300	10181	10.06	1.04	12	0.11	6222.00	60056.00	86800	20240402	-27.88	50100	20241209	24.95	63700	-1.73	20250120	56100	11.59	20250102	86800	-27.88	20240402	50100	24.95	20241209	0.97	N	108320	500	81 억	4798081	N	N	621	N	N
21	20250122	130805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62700	0	3	0.00	946664600	15143	48.21	62700	63000	62100	81500	43900	62700	62515.00	29.50	2426	64233	63466	62633	61866	61033	63050	61450	81	18800	500	47650	100	1	16264300	10198	10.08	1.04	12	0.09	6222.00	60056.00	86800	20240402	-27.76	50100	20241209	25.15	63700	-1.57	20250120	56100	11.76	20250102	86800	-27.76	20240402	50100	25.15	20241209	0.97	N	108320	500	81 억	4798081	N	N	621	N	N
22	20250122	120803	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62400	-300	5	-0.48	749361900	11996	38.19	62700	63000	62100	81500	43900	62700	62467.65	29.50	1209	64233	63466	62633	61866	61033	63050	61450	81	18800	500	47650	100	1	16264300	10149	10.03	1.04	12	0.07	6222.00	60056.00	86800	20240402	-28.11	50100	20241209	24.55	63700	-2.04	20250120	56100	11.23	20250102	86800	-28.11	20240402	50100	24.55	20241209	0.97	N	108320	500	81 억	4798081	N	N	621	N	N
23	20250122	110805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62400	-300	5	-0.48	581880900	9315	29.65	62700	63000	62100	81500	43900	62700	62467.09	29.50	456	64233	63466	62633	61866	61033	63050	61450	81	18800	500	47650	100	1	16264300	10149	10.03	1.04	12	0.06	6222.00	60056.00	86800	20240402	-28.11	50100	20241209	24.55	63700	-2.04	20250120	56100	11.23	20250102	86800	-28.11	20240402	50100	24.55	20241209	0.97	N	108320	500	81 억	4798081	N	N	621	N	N
24	20250122	100805	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62300	-400	5	-0.64	375907300	6013	19.14	62700	63000	62200	81500	43900	62700	62515.77	29.50	-1091	64233	63466	62633	61866	61033	63050	61450	81	18800	500	47650	100	1	16264300	10133	10.01	1.04	12	0.04	6222.00	60056.00	86800	20240402	-28.23	50100	20241209	24.35	63700	-2.20	20250120	56100	11.05	20250102	86800	-28.23	20240402	50100	24.35	20241209	0.97	N	108320	500	81 억	4798081	N	N	621	N	N
25	20250122	090806	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63000	300	2	0.48	50664600	806	2.57	62700	63000	62500	81500	43900	62700	62859.31	29.50	-171	64233	63466	62633	61866	61033	63050	61450	81	18800	500	47650	100	1	16264300	10247	10.13	1.05	12	0.00	6222.00	60056.00	86800	20240402	-27.42	50100	20241209	25.75	63700	-1.10	20250120	56100	12.30	20250102	86800	-27.42	20240402	50100	25.75	20241209	0.97	N	108320	500	81 억	4798081	N	N	621	N	N
26	20250121	160759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62700	200	2	0.32	1929707600	30869	92.76	63400	63400	61800	81200	43800	62500	62512.41	29.46	7732	64100	63300	62900	62100	61700	63100	61900	81	18700	500	47500	100	1	16264300	10198	10.08	1.04	12	0.19	6222.00	60056.00	86800	20240402	-27.76	50100	20241209	25.15	63700	-1.57	20250120	56100	11.76	20250102	86800	-27.76	20240402	50100	25.15	20241209	1.00	N	108320	500	81 억	4790659	N	N	621	N	N
27	20250121	150801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62800	300	2	0.48	1770160600	28330	85.13	63400	63400	61800	81200	43800	62500	62483.61	29.46	6705	64100	63300	62900	62100	61700	63100	61900	81	18700	500	47500	100	1	16264300	10214	10.09	1.05	12	0.17	6222.00	60056.00	86800	20240402	-27.65	50100	20241209	25.35	63700	-1.41	20250120	56100	11.94	20250102	86800	-27.65	20240402	50100	25.35	20241209	1.00	N	108320	500	81 억	4790659	N	N	409	N	N
28	20250121	140802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62600	100	2	0.16	1570950100	25148	75.56	63400	63400	61800	81200	43800	62500	62468.19	29.46	6235	64100	63300	62900	62100	61700	63100	61900	81	18700	500	47500	100	1	16264300	10181	10.06	1.04	12	0.15	6222.00	60056.00	86800	20240402	-27.88	50100	20241209	24.95	63700	-1.73	20250120	56100	11.59	20250102	86800	-27.88	20240402	50100	24.95	20241209	1.00	N	108320	500	81 억	4790659	N	N	409	N	N
29	20250121	130800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62700	200	2	0.32	1434858900	22972	69.03	63400	63400	61800	81200	43800	62500	62461.21	29.46	5626	64100	63300	62900	62100	61700	63100	61900	81	18700	500	47500	100	1	16264300	10198	10.08	1.04	12	0.14	6222.00	60056.00	86800	20240402	-27.76	50100	20241209	25.15	63700	-1.57	20250120	56100	11.76	20250102	86800	-27.76	20240402	50100	25.15	20241209	1.00	N	108320	500	81 억	4790659	N	N	409	N	N
30	20250121	120751	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62600	100	2	0.16	1281913500	20531	61.69	63400	63400	61800	81200	43800	62500	62437.95	29.46	6550	64100	63300	62900	62100	61700	63100	61900	81	18700	500	47500	100	1	16264300	10181	10.06	1.04	12	0.13	6222.00	60056.00	86800	20240402	-27.88	50100	20241209	24.95	63700	-1.73	20250120	56100	11.59	20250102	86800	-27.88	20240402	50100	24.95	20241209	1.00	N	108320	500	81 억	4790659	N	N	409	N	N
31	20250121	110721	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62200	-300	5	-0.48	769593100	12326	37.04	63400	63400	61800	81200	43800	62500	62436.56	29.46	-391	64100	63300	62900	62100	61700	63100	61900	81	18700	500	47500	100	1	16264300	10116	10.00	1.04	12	0.08	6222.00	60056.00	86800	20240402	-28.34	50100	20241209	24.15	63700	-2.35	20250120	56100	10.87	20250102	86800	-28.34	20240402	50100	24.15	20241209	1.00	N	108320	500	81 억	4790659	N	N	409	N	N
32	20250121	100716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62000	-500	5	-0.80	529776300	8464	25.43	63400	63400	61900	81200	43800	62500	62591.72	29.46	-857	64100	63300	62900	62100	61700	63100	61900	81	18700	500	47500	100	1	16264300	10084	9.96	1.03	12	0.05	6222.00	60056.00	86800	20240402	-28.57	50100	20241209	23.75	63700	-2.67	20250120	56100	10.52	20250102	86800	-28.57	20240402	50100	23.75	20241209	1.00	N	108320	500	81 억	4790659	N	N	409	N	N
33	20250121	090802	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63100	600	2	0.96	70886600	1121	3.37	63400	63400	63000	81200	43800	62500	63235.15	29.46	-383	64100	63300	62900	62100	61700	63100	61900	81	18700	500	47500	100	1	16264300	10263	10.14	1.05	12	0.01	6222.00	60056.00	86800	20240402	-27.30	50100	20241209	25.95	63700	-0.94	20250120	56100	12.48	20250102	86800	-27.30	20240402	50100	25.95	20241209	1.00	N	108320	500	81 억	4790659	N	N	409	N	N
34	20250120	160755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62500	0	3	0.00	2081661200	33128	64.25	62500	63700	62500	81200	43800	62500	62837.19	29.45	1765	63766	63132	62266	61632	60766	63450	61950	81	18700	500	47500	100	1	16264300	10165	10.05	1.04	12	0.20	6222.00	60056.00	86800	20240402	-28.00	50100	20241209	24.75	63700	-1.88	20250120	56100	11.41	20250102	86800	-28.00	20240402	50100	24.75	20241209	0.99	N	108320	500	81 억	4789424	N	N	408	N	N
35	20250120	150801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62600	100	2	0.16	1957397800	31140	60.40	62500	63700	62500	81200	43800	62500	62857.99	29.45	1775	63766	63132	62266	61632	60766	63450	61950	81	18700	500	47500	100	1	16264300	10181	10.06	1.04	12	0.19	6222.00	60056.00	86800	20240402	-27.88	50100	20241209	24.95	63700	-1.73	20250120	56100	11.59	20250102	86800	-27.88	20240402	50100	24.95	20241209	0.99	N	108320	500	81 억	4789424	N	N	576	N	N
36	20250120	140758	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62600	100	2	0.16	1744282800	27736	53.79	62500	63700	62500	81200	43800	62500	62888.77	29.45	1557	63766	63132	62266	61632	60766	63450	61950	81	18700	500	47500	100	1	16264300	10181	10.06	1.04	12	0.17	6222.00	60056.00	86800	20240402	-27.88	50100	20241209	24.95	63700	-1.73	20250120	56100	11.59	20250102	86800	-27.88	20240402	50100	24.95	20241209	0.99	N	108320	500	81 억	4789424	N	N	576	N	N
37	20250120	130758	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62500	0	3	0.00	1466450600	23302	45.19	62500	63700	62500	81200	43800	62500	62932.39	29.45	1915	63766	63132	62266	61632	60766	63450	61950	81	18700	500	47500	100	1	16264300	10165	10.05	1.04	12	0.14	6222.00	60056.00	86800	20240402	-28.00	50100	20241209	24.75	63700	-1.88	20250120	56100	11.41	20250102	86800	-28.00	20240402	50100	24.75	20241209	0.99	N	108320	500	81 억	4789424	N	N	576	N	N
38	20250120	120800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62600	100	2	0.16	1402565100	22282	43.22	62500	63700	62500	81200	43800	62500	62946.10	29.45	1983	63766	63132	62266	61632	60766	63450	61950	81	18700	500	47500	100	1	16264300	10181	10.06	1.04	12	0.14	6222.00	60056.00	86800	20240402	-27.88	50100	20241209	24.95	63700	-1.73	20250120	56100	11.59	20250102	86800	-27.88	20240402	50100	24.95	20241209	0.99	N	108320	500	81 억	4789424	N	N	576	N	N
39	20250120	110801	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62700	200	2	0.32	1214676800	19280	37.39	62500	63700	62500	81200	43800	62500	63001.91	29.45	1278	63766	63132	62266	61632	60766	63450	61950	81	18700	500	47500	100	1	16264300	10198	10.08	1.04	12	0.12	6222.00	60056.00	86800	20240402	-27.76	50100	20241209	25.15	63700	-1.57	20250120	56100	11.76	20250102	86800	-27.76	20240402	50100	25.15	20241209	0.99	N	108320	500	81 억	4789424	N	N	576	N	N
40	20250120	100759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	63100	600	2	0.96	888584100	14074	27.30	62500	63700	62500	81200	43800	62500	63136.57	29.45	2773	63766	63132	62266	61632	60766	63450	61950	81	18700	500	47500	100	1	16264300	10263	10.14	1.05	12	0.09	6222.00	60056.00	86800	20240402	-27.30	50100	20241209	25.95	63700	-0.94	20250120	56100	12.48	20250102	86800	-27.30	20240402	50100	25.95	20241209	0.99	N	108320	500	81 억	4789424	N	N	576	N	N
41	20250120	090800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62600	100	2	0.16	148054200	2366	4.59	62500	63100	62500	81200	43800	62500	62575.74	29.45	-13	63766	63132	62266	61632	60766	63450	61950	81	18700	500	47500	100	1	16264300	10181	10.06	1.04	12	0.01	6222.00	60056.00	86800	20240402	-27.88	50100	20241209	24.95	63100	-0.79	20250120	56100	11.59	20250102	86800	-27.88	20240402	50100	24.95	20241209	0.99	N	108320	500	81 억	4789424	N	N	576	N	N
42	20250117	160757	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62500	1300	2	2.12	3217282600	51464	130.70	61800	62900	61400	79500	42900	61200	62515.22	29.35	18149	62666	61932	61466	60732	60266	61700	60500	81	18300	500	46510	100	1	16264300	10165	10.05	1.04	12	0.32	6222.00	60056.00	86800	20240402	-28.00	50100	20241209	24.75	62900	-0.64	20250117	56100	11.41	20250102	86800	-28.00	20240402	50100	24.75	20241209	1.00	N	108320	500	81 억	4774057	N	N	571	N	N
43	20250117	150759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62600	1400	2	2.29	3021435200	48333	122.74	61800	62900	61400	79500	42900	61200	62512.88	29.35	16753	62666	61932	61466	60732	60266	61700	60500	81	18300	500	46510	100	1	16264300	10181	10.06	1.04	12	0.30	6222.00	60056.00	86800	20240402	-27.88	50100	20241209	24.95	62900	-0.48	20250117	56100	11.59	20250102	86800	-27.88	20240402	50100	24.95	20241209	1.00	N	108320	500	81 억	4774057	N	N	915	N	N
44	20250117	140800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62300	1100	2	1.80	2506862100	40090	101.81	61800	62900	61400	79500	42900	61200	62530.86	29.35	12869	62666	61932	61466	60732	60266	61700	60500	81	18300	500	46510	100	1	16264300	10133	10.01	1.04	12	0.25	6222.00	60056.00	86800	20240402	-28.23	50100	20241209	24.35	62900	-0.95	20250117	56100	11.05	20250102	86800	-28.23	20240402	50100	24.35	20241209	1.00	N	108320	500	81 억	4774057	N	N	915	N	N
45	20250117	130757	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62800	1600	2	2.61	1936920300	30956	78.61	61800	62900	61400	79500	42900	61200	62570.11	29.35	9561	62666	61932	61466	60732	60266	61700	60500	81	18300	500	46510	100	1	16264300	10214	10.09	1.05	12	0.19	6222.00	60056.00	86800	20240402	-27.65	50100	20241209	25.35	62900	-0.16	20250117	56100	11.94	20250102	86800	-27.65	20240402	50100	25.35	20241209	1.00	N	108320	500	81 억	4774057	N	N	915	N	N
46	20250117	120800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62700	1500	2	2.45	1624439200	25972	65.96	61800	62900	61400	79500	42900	61200	62545.79	29.35	8614	62666	61932	61466	60732	60266	61700	60500	81	18300	500	46510	100	1	16264300	10198	10.08	1.04	12	0.16	6222.00	60056.00	86800	20240402	-27.76	50100	20241209	25.15	62900	-0.32	20250117	56100	11.76	20250102	86800	-27.76	20240402	50100	25.15	20241209	1.00	N	108320	500	81 억	4774057	N	N	915	N	N
47	20250117	110758	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62500	1300	2	2.12	1342344700	21462	54.50	61800	62900	61400	79500	42900	61200	62545.18	29.35	7089	62666	61932	61466	60732	60266	61700	60500	81	18300	500	46510	100	1	16264300	10165	10.05	1.04	12	0.13	6222.00	60056.00	86800	20240402	-28.00	50100	20241209	24.75	62900	-0.64	20250117	56100	11.41	20250102	86800	-28.00	20240402	50100	24.75	20241209	1.00	N	108320	500	81 억	4774057	N	N	915	N	N
48	20250117	100800	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62500	1300	2	2.12	1063622400	17010	43.20	61800	62900	61400	79500	42900	61200	62529.24	29.35	6443	62666	61932	61466	60732	60266	61700	60500	81	18300	500	46510	100	1	16264300	10165	10.05	1.04	12	0.10	6222.00	60056.00	86800	20240402	-28.00	50100	20241209	24.75	62900	-0.64	20250117	56100	11.41	20250102	86800	-28.00	20240402	50100	24.75	20241209	1.00	N	108320	500	81 억	4774057	N	N	915	N	N
49	20250117	090759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	62400	1200	2	1.96	150076200	2417	6.14	61800	62500	61400	79500	42900	61200	62091.93	29.35	1068	62666	61932	61466	60732	60266	61700	60500	81	18300	500	46510	100	1	16264300	10149	10.03	1.04	12	0.01	6222.00	60056.00	86800	20240402	-28.11	50100	20241209	24.55	62500	-0.16	20250117	56100	11.23	20250102	86800	-28.11	20240402	50100	24.55	20241209	1.00	N	108320	500	81 억	4774057	N	N	915	N	N
50	20250116	160753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61200	-300	5	-0.49	2405464900	39138	36.79	62100	62200	61000	79900	43100	61500	61462.01	29.40	-8288	63966	62732	60866	59632	57766	63350	60250	81	18400	500	46740	100	1	16264300	9954	9.84	1.02	12	0.24	6222.00	60056.00	86800	20240402	-29.49	50100	20241209	22.16	62200	-1.61	20250116	56100	9.09	20250102	86800	-29.49	20240402	50100	22.16	20241209	1.01	N	108320	500	81 억	4782389	N	N	785	N	N
51	20250116	150716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61800	300	2	0.49	2188537300	35614	33.48	62100	62200	61000	79900	43100	61500	61451.60	29.40	-7652	63966	62732	60866	59632	57766	63350	60250	81	18400	500	46740	100	1	16264300	10051	9.93	1.03	12	0.22	6222.00	60056.00	86800	20240402	-28.80	50100	20241209	23.35	62200	-0.64	20250116	56100	10.16	20250102	86800	-28.80	20240402	50100	23.35	20241209	1.01	N	108320	500	81 억	4782389	N	N	145	N	N
52	20250116	140757	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61200	-300	5	-0.49	1403679700	22872	21.50	62100	62200	61000	79900	43100	61500	61371.10	29.40	-4964	63966	62732	60866	59632	57766	63350	60250	81	18400	500	46740	100	1	16264300	9954	9.84	1.02	12	0.14	6222.00	60056.00	86800	20240402	-29.49	50100	20241209	22.16	62200	-1.61	20250116	56100	9.09	20250102	86800	-29.49	20240402	50100	22.16	20241209	1.01	N	108320	500	81 억	4782389	N	N	145	N	N
53	20250116	130756	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61300	-200	5	-0.33	1137209400	18513	17.40	62100	62200	61000	79900	43100	61500	61427.61	29.40	-3509	63966	62732	60866	59632	57766	63350	60250	81	18400	500	46740	100	1	16264300	9970	9.85	1.02	12	0.11	6222.00	60056.00	86800	20240402	-29.38	50100	20241209	22.36	62200	-1.45	20250116	56100	9.27	20250102	86800	-29.38	20240402	50100	22.36	20241209	1.01	N	108320	500	81 억	4782389	N	N	145	N	N
54	20250116	120756	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61500	0	3	0.00	922397800	15010	14.11	62100	62200	61000	79900	43100	61500	61452.22	29.40	-2975	63966	62732	60866	59632	57766	63350	60250	81	18400	500	46740	100	1	16264300	10003	9.88	1.02	12	0.09	6222.00	60056.00	86800	20240402	-29.15	50100	20241209	22.75	62200	-1.13	20250116	56100	9.63	20250102	86800	-29.15	20240402	50100	22.75	20241209	1.01	N	108320	500	81 억	4782389	N	N	145	N	N
55	20250116	110758	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61500	0	3	0.00	769067500	12516	11.76	62100	62200	61000	79900	43100	61500	61446.75	29.40	-2600	63966	62732	60866	59632	57766	63350	60250	81	18400	500	46740	100	1	16264300	10003	9.88	1.02	12	0.08	6222.00	60056.00	86800	20240402	-29.15	50100	20241209	22.75	62200	-1.13	20250116	56100	9.63	20250102	86800	-29.15	20240402	50100	22.75	20241209	1.01	N	108320	500	81 억	4782389	N	N	145	N	N
56	20250116	100757	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61400	-100	5	-0.16	587155600	9554	8.98	62100	62200	61000	79900	43100	61500	61456.52	29.40	-2380	63966	62732	60866	59632	57766	63350	60250	81	18400	500	46740	100	1	16264300	9986	9.87	1.02	12	0.06	6222.00	60056.00	86800	20240402	-29.26	50100	20241209	22.55	62200	-1.29	20250116	56100	9.45	20250102	86800	-29.26	20240402	50100	22.55	20241209	1.01	N	108320	500	81 억	4782389	N	N	145	N	N
57	20250116	090759	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61100	-400	5	-0.65	186057100	3021	2.84	62100	62200	61100	79900	43100	61500	61587.92	29.40	-1714	63966	62732	60866	59632	57766	63350	60250	81	18400	500	46740	100	1	16264300	9937	9.82	1.02	12	0.02	6222.00	60056.00	86800	20240402	-29.61	50100	20241209	21.96	62200	-1.77	20250116	56100	8.91	20250102	86800	-29.61	20240402	50100	21.96	20241209	1.01	N	108320	500	81 억	4782389	N	N	145	N	N
58	20250115	160754	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61500	3000	2	5.13	6497706800	105979	250.13	59300	62100	59000	76000	41000	58500	61311.24	29.25	17971	60500	59500	58400	57400	56300	60000	57900	81	17500	500	44460	100	1	16264300	10003	9.88	1.02	12	0.65	6222.00	60056.00	86800	20240402	-29.15	50100	20241209	22.75	62100	-0.97	20250115	56100	9.63	20250102	86800	-29.15	20240402	50100	22.75	20241209	1.00	N	108320	500	81 억	4757966	N	N	145	N	N
59	20250115	150755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61600	3100	2	5.30	6120488900	99847	235.66	59300	62100	59000	76000	41000	58500	61298.68	29.25	18383	60500	59500	58400	57400	56300	60000	57900	81	17500	500	44460	100	1	16264300	10019	9.90	1.03	12	0.61	6222.00	60056.00	86800	20240402	-29.03	50100	20241209	22.95	62100	-0.81	20250115	56100	9.80	20250102	86800	-29.03	20240402	50100	22.95	20241209	1.00	N	108320	500	81 억	4757966	N	N	374	N	N
60	20250115	140749	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61600	3100	2	5.30	5353932600	87397	206.28	59300	62100	59000	76000	41000	58500	61259.91	29.25	23184	60500	59500	58400	57400	56300	60000	57900	81	17500	500	44460	100	1	16264300	10019	9.90	1.03	12	0.54	6222.00	60056.00	86800	20240402	-29.03	50100	20241209	22.95	62100	-0.81	20250115	56100	9.80	20250102	86800	-29.03	20240402	50100	22.95	20241209	1.00	N	108320	500	81 억	4757966	N	N	374	N	N
61	20250115	130756	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61900	3400	2	5.81	4376017100	71577	168.94	59300	61900	59000	76000	41000	58500	61137.20	29.25	24555	60500	59500	58400	57400	56300	60000	57900	81	17500	500	44460	100	1	16264300	10068	9.95	1.03	12	0.44	6222.00	60056.00	86800	20240402	-28.69	50100	20241209	23.55	61900	0.00	20250115	56100	10.34	20250102	86800	-28.69	20240402	50100	23.55	20241209	1.00	N	108320	500	81 억	4757966	N	N	374	N	N
62	20250115	120740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61800	3300	2	5.64	3804431200	62320	147.09	59300	61800	59000	76000	41000	58500	61046.71	29.25	24364	60500	59500	58400	57400	56300	60000	57900	81	17500	500	44460	100	1	16264300	10051	9.93	1.03	12	0.38	6222.00	60056.00	86800	20240402	-28.80	50100	20241209	23.35	61800	0.00	20250115	56100	10.16	20250102	86800	-28.80	20240402	50100	23.35	20241209	1.00	N	108320	500	81 억	4757966	N	N	374	N	N
63	20250115	110756	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61300	2800	2	4.79	2946082500	48374	114.17	59300	61600	59000	76000	41000	58500	60902.19	29.25	19806	60500	59500	58400	57400	56300	60000	57900	81	17500	500	44460	100	1	16264300	9970	9.85	1.02	12	0.30	6222.00	60056.00	86800	20240402	-29.38	50100	20241209	22.36	61600	-0.49	20250115	56100	9.27	20250102	86800	-29.38	20240402	50100	22.36	20241209	1.00	N	108320	500	81 억	4757966	N	N	374	N	N
64	20250115	100755	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	61600	3100	2	5.30	2078541000	34212	80.75	59300	61600	59000	76000	41000	58500	60754.74	29.25	19035	60500	59500	58400	57400	56300	60000	57900	81	17500	500	44460	100	1	16264300	10019	9.90	1.03	12	0.21	6222.00	60056.00	86800	20240402	-29.03	50100	20241209	22.95	61600	0.00	20250115	56100	9.80	20250102	86800	-29.03	20240402	50100	22.95	20241209	1.00	N	108320	500	81 억	4757966	N	N	374	N	N
65	20250115	090758	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59500	1000	2	1.71	97949900	1649	3.89	59300	59800	59000	76000	41000	58500	59399.58	29.25	1053	60500	59500	58400	57400	56300	60000	57900	81	17500	500	44460	100	1	16264300	9677	9.56	0.99	12	0.01	6222.00	60056.00	86800	20240402	-31.45	50100	20241209	18.76	61100	-2.62	20250109	56100	6.06	20250102	86800	-31.45	20240402	50100	18.76	20241209	1.00	N	108320	500	81 억	4757966	N	N	374	N	N
66	20250114	160740	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58500	1000	2	1.74	2470601400	42309	183.28	58300	59400	57300	74700	40300	57500	58394.21	29.24	2331	59966	58732	58066	56832	56166	58400	56500	81	17200	500	43700	100	1	16264300	9515	9.40	0.97	12	0.26	6222.00	60056.00	86800	20240402	-32.60	50100	20241209	16.77	61100	-4.26	20250109	56100	4.28	20250102	86800	-32.60	20240402	50100	16.77	20241209	1.01	N	108320	500	81 억	4755338	N	N	372	N	N
67	20250114	150753	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58800	1300	2	2.26	2285614000	39147	169.58	58300	59400	57300	74700	40300	57500	58385.42	29.24	2530	59966	58732	58066	56832	56166	58400	56500	81	17200	500	43700	100	1	16264300	9563	9.45	0.98	12	0.24	6222.00	60056.00	86800	20240402	-32.26	50100	20241209	17.37	61100	-3.76	20250109	56100	4.81	20250102	86800	-32.26	20240402	50100	17.37	20241209	1.01	N	108320	500	81 억	4755338	N	N	424	N	N
68	20250114	140751	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58900	1400	2	2.43	1825637900	31342	135.77	58300	59400	57300	74700	40300	57500	58248.93	29.24	5017	59966	58732	58066	56832	56166	58400	56500	81	17200	500	43700	100	1	16264300	9580	9.47	0.98	12	0.19	6222.00	60056.00	86800	20240402	-32.14	50100	20241209	17.56	61100	-3.60	20250109	56100	4.99	20250102	86800	-32.14	20240402	50100	17.56	20241209	1.01	N	108320	500	81 억	4755338	N	N	424	N	N
69	20250114	130751	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58300	800	2	1.39	1067625600	18479	80.05	58300	58400	57300	74700	40300	57500	57775.07	29.24	3180	59966	58732	58066	56832	56166	58400	56500	81	17200	500	43700	100	1	16264300	9482	9.37	0.97	12	0.11	6222.00	60056.00	86800	20240402	-32.83	50100	20241209	16.37	61100	-4.58	20250109	56100	3.92	20250102	86800	-32.83	20240402	50100	16.37	20241209	1.01	N	108320	500	81 억	4755338	N	N	424	N	N
70	20250114	120748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57700	200	2	0.35	738811500	12793	55.42	58300	58400	57300	74700	40300	57500	57751.23	29.24	973	59966	58732	58066	56832	56166	58400	56500	81	17200	500	43700	100	1	16264300	9385	9.27	0.96	12	0.08	6222.00	60056.00	86800	20240402	-33.53	50100	20241209	15.17	61100	-5.56	20250109	56100	2.85	20250102	86800	-33.53	20240402	50100	15.17	20241209	1.01	N	108320	500	81 억	4755338	N	N	424	N	N
71	20250114	110748	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57300	-200	5	-0.35	608993800	10539	45.65	58300	58400	57300	74700	40300	57500	57784.78	29.24	144	59966	58732	58066	56832	56166	58400	56500	81	17200	500	43700	100	1	16264300	9319	9.21	0.95	12	0.06	6222.00	60056.00	86800	20240402	-33.99	50100	20241209	14.37	61100	-6.22	20250109	56100	2.14	20250102	86800	-33.99	20240402	50100	14.37	20241209	1.01	N	108320	500	81 억	4755338	N	N	424	N	N
72	20250114	100746	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57600	100	2	0.17	505022900	8727	37.81	58300	58400	57400	74700	40300	57500	57869.02	29.24	660	59966	58732	58066	56832	56166	58400	56500	81	17200	500	43700	100	1	16264300	9368	9.26	0.96	12	0.05	6222.00	60056.00	86800	20240402	-33.64	50100	20241209	14.97	61100	-5.73	20250109	56100	2.67	20250102	86800	-33.64	20240402	50100	14.97	20241209	1.01	N	108320	500	81 억	4755338	N	N	424	N	N
73	20250114	090750	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58000	500	2	0.87	101254500	1739	7.53	58300	58400	58000	74700	40300	57500	58225.70	29.24	-301	59966	58732	58066	56832	56166	58400	56500	81	17200	500	43700	100	1	16264300	9433	9.32	0.97	12	0.01	6222.00	60056.00	86800	20240402	-33.18	50100	20241209	15.77	61100	-5.07	20250109	56100	3.39	20250102	86800	-33.18	20240402	50100	15.77	20241209	1.01	N	108320	500	81 억	4755338	N	N	424	N	N
74	20250113	160739	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57500	-1900	5	-3.20	1338628400	23044	66.96	59300	59300	57400	77200	41600	59400	58090.11	29.28	-6555	60600	60000	59300	58700	58000	60300	59000	81	17800	500	45140	100	1	16264300	9352	9.24	0.96	12	0.14	6222.00	60056.00	86800	20240402	-33.76	50100	20241209	14.77	61100	-5.89	20250109	56100	2.50	20250102	86800	-33.76	20240402	50100	14.77	20241209	0.98	N	108320	500	81 억	4761616	N	N	419	N	N
75	20250113	150743	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57600	-1800	5	-3.03	1158234400	19907	57.84	59300	59300	57600	77200	41600	59400	58182.27	29.28	-5708	60600	60000	59300	58700	58000	60300	59000	81	17800	500	45140	100	1	16264300	9368	9.26	0.96	12	0.12	6222.00	60056.00	86800	20240402	-33.64	50100	20241209	14.97	61100	-5.73	20250109	56100	2.67	20250102	86800	-33.64	20240402	50100	14.97	20241209	0.98	N	108320	500	81 억	4761616	N	N	930	N	N
76	20250113	140731	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	-1500	5	-2.53	948006500	16265	47.26	59300	59300	57700	77200	41600	59400	58285.06	29.28	-4103	60600	60000	59300	58700	58000	60300	59000	81	17800	500	45140	100	1	16264300	9417	9.31	0.96	12	0.10	6222.00	60056.00	86800	20240402	-33.29	50100	20241209	15.57	61100	-5.24	20250109	56100	3.21	20250102	86800	-33.29	20240402	50100	15.57	20241209	0.98	N	108320	500	81 억	4761616	N	N	930	N	N
77	20250113	130732	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	-1500	5	-2.53	837996800	14366	41.74	59300	59300	57700	77200	41600	59400	58331.95	29.28	-3673	60600	60000	59300	58700	58000	60300	59000	81	17800	500	45140	100	1	16264300	9417	9.31	0.96	12	0.09	6222.00	60056.00	86800	20240402	-33.29	50100	20241209	15.57	61100	-5.24	20250109	56100	3.21	20250102	86800	-33.29	20240402	50100	15.57	20241209	0.98	N	108320	500	81 억	4761616	N	N	930	N	N
78	20250113	120735	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	-1500	5	-2.53	740698400	12684	36.86	59300	59300	57700	77200	41600	59400	58396.28	29.28	-2801	60600	60000	59300	58700	58000	60300	59000	81	17800	500	45140	100	1	16264300	9417	9.31	0.96	12	0.08	6222.00	60056.00	86800	20240402	-33.29	50100	20241209	15.57	61100	-5.24	20250109	56100	3.21	20250102	86800	-33.29	20240402	50100	15.57	20241209	0.98	N	108320	500	81 억	4761616	N	N	930	N	N
79	20250113	110734	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57900	-1500	5	-2.53	633400900	10828	31.46	59300	59300	57900	77200	41600	59400	58496.57	29.28	-2523	60600	60000	59300	58700	58000	60300	59000	81	17800	500	45140	100	1	16264300	9417	9.31	0.96	12	0.07	6222.00	60056.00	86800	20240402	-33.29	50100	20241209	15.57	61100	-5.24	20250109	56100	3.21	20250102	86800	-33.29	20240402	50100	15.57	20241209	0.98	N	108320	500	81 억	4761616	N	N	930	N	N
80	20250113	100733	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58500	-900	5	-1.52	373437700	6358	18.47	59300	59300	58200	77200	41600	59400	58735.09	29.28	112	60600	60000	59300	58700	58000	60300	59000	81	17800	500	45140	100	1	16264300	9515	9.40	0.97	12	0.04	6222.00	60056.00	86800	20240402	-32.60	50100	20241209	16.77	61100	-4.26	20250109	56100	4.28	20250102	86800	-32.60	20240402	50100	16.77	20241209	0.98	N	108320	500	81 억	4761616	N	N	930	N	N
81	20250113	090738	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59000	-400	5	-0.67	31885600	539	1.57	59300	59300	59000	77200	41600	59400	59156.96	29.28	-178	60600	60000	59300	58700	58000	60300	59000	81	17800	500	45140	100	1	16264300	9596	9.48	0.98	12	0.00	6222.00	60056.00	86800	20240402	-32.03	50100	20241209	17.76	61100	-3.44	20250109	56100	5.17	20250102	86800	-32.03	20240402	50100	17.76	20241209	0.98	N	108320	500	81 억	4761616	N	N	930	N	N
82	20250110	160716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59400	200	2	0.34	2001028500	33890	66.99	59200	59900	58600	76900	41500	59200	59044.42	29.26	-3400	61800	60500	59800	58500	57800	60150	58150	81	17700	500	44990	100	1	16264300	9661	9.55	0.99	12	0.21	6222.00	60056.00	86800	20240402	-31.57	50100	20241209	18.56	61100	-2.78	20250109	56100	5.88	20250102	86800	-31.57	20240402	50100	18.56	20241209	0.96	N	108320	500	81 억	4758477	N	N	930	N	N
83	20250110	150727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58800	-400	5	-0.68	1682960900	28487	56.31	59200	59900	58700	76900	41500	59200	59078.21	29.26	-1932	61800	60500	59800	58500	57800	60150	58150	81	17700	500	44990	100	1	16264300	9563	9.45	0.98	12	0.18	6222.00	60056.00	86800	20240402	-32.26	50100	20241209	17.37	61100	-3.76	20250109	56100	4.81	20250102	86800	-32.26	20240402	50100	17.37	20241209	0.96	N	108320	500	81 억	4758477	N	N	363	N	N
84	20250110	140730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59100	-100	5	-0.17	1094036500	18486	36.54	59200	59900	58800	76900	41500	59200	59181.89	29.26	2301	61800	60500	59800	58500	57800	60150	58150	81	17700	500	44990	100	1	16264300	9612	9.50	0.98	12	0.11	6222.00	60056.00	86800	20240402	-31.91	50100	20241209	17.96	61100	-3.27	20250109	56100	5.35	20250102	86800	-31.91	20240402	50100	17.96	20241209	0.96	N	108320	500	81 억	4758477	N	N	363	N	N
85	20250110	130729	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59200	0	3	0.00	866658900	14649	28.96	59200	59900	58800	76900	41500	59200	59161.64	29.26	2200	61800	60500	59800	58500	57800	60150	58150	81	17700	500	44990	100	1	16264300	9628	9.51	0.99	12	0.09	6222.00	60056.00	86800	20240402	-31.80	50100	20241209	18.16	61100	-3.11	20250109	56100	5.53	20250102	86800	-31.80	20240402	50100	18.16	20241209	0.96	N	108320	500	81 억	4758477	N	N	363	N	N
86	20250110	120730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59100	-100	5	-0.17	669340000	11313	22.36	59200	59900	58800	76900	41500	59200	59165.56	29.26	569	61800	60500	59800	58500	57800	60150	58150	81	17700	500	44990	100	1	16264300	9612	9.50	0.98	12	0.07	6222.00	60056.00	86800	20240402	-31.91	50100	20241209	17.96	61100	-3.27	20250109	56100	5.35	20250102	86800	-31.91	20240402	50100	17.96	20241209	0.96	N	108320	500	81 억	4758477	N	N	363	N	N
87	20250110	110728	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59000	-200	5	-0.34	572932500	9679	19.13	59200	59900	58800	76900	41500	59200	59193.36	29.26	497	61800	60500	59800	58500	57800	60150	58150	81	17700	500	44990	100	1	16264300	9596	9.48	0.98	12	0.06	6222.00	60056.00	86800	20240402	-32.03	50100	20241209	17.76	61100	-3.44	20250109	56100	5.17	20250102	86800	-32.03	20240402	50100	17.76	20241209	0.96	N	108320	500	81 억	4758477	N	N	363	N	N
88	20250110	100727	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59200	0	3	0.00	248819800	4187	8.28	59200	59900	59200	76900	41500	59200	59426.75	29.26	724	61800	60500	59800	58500	57800	60150	58150	81	17700	500	44990	100	1	16264300	9628	9.51	0.99	12	0.03	6222.00	60056.00	86800	20240402	-31.80	50100	20241209	18.16	61100	-3.11	20250109	56100	5.53	20250102	86800	-31.80	20240402	50100	18.16	20241209	0.96	N	108320	500	81 억	4758477	N	N	363	N	N
89	20250110	090730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59800	600	2	1.01	62131200	1046	2.07	59200	59900	59200	76900	41500	59200	59398.85	29.26	418	61800	60500	59800	58500	57800	60150	58150	81	17700	500	44990	100	1	16264300	9726	9.61	1.00	12	0.01	6222.00	60056.00	86800	20240402	-31.11	50100	20241209	19.36	61100	-2.13	20250109	56100	6.60	20250102	86800	-31.11	20240402	50100	19.36	20241209	0.96	N	108320	500	81 억	4758477	N	N	363	N	N
90	20250109	160724	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59200	-700	5	-1.17	3034319800	50543	122.39	59900	61100	59100	77800	42000	59900	60034.67	29.31	-10399	61033	60466	59633	59066	58233	60750	59350	81	17900	500	45520	100	1	16264300	9628	9.51	0.99	12	0.31	6222.00	60056.00	87200	20240102	-32.11	50100	20241209	18.16	61100	-3.11	20250109	56100	5.53	20250102	86800	-31.80	20240402	50100	18.16	20241209	0.96	N	108320	500	81 억	4766588	N	N	360	N	N
91	20250109	150724	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59400	-500	5	-0.83	2725206400	45326	109.76	59900	61100	59200	77800	42000	59900	60124.57	29.31	-8273	61033	60466	59633	59066	58233	60750	59350	81	17900	500	45520	100	1	16264300	9661	9.55	0.99	12	0.28	6222.00	60056.00	87200	20240102	-31.88	50100	20241209	18.56	61100	-2.78	20250109	56100	5.88	20250102	86800	-31.57	20240402	50100	18.56	20241209	0.96	N	108320	500	81 억	4766588	N	N	294	N	N
92	20250109	140725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59400	-500	5	-0.83	2405127300	39933	96.70	59900	61100	59200	77800	42000	59900	60229.07	29.31	-6145	61033	60466	59633	59066	58233	60750	59350	81	17900	500	45520	100	1	16264300	9661	9.55	0.99	12	0.25	6222.00	60056.00	87200	20240102	-31.88	50100	20241209	18.56	61100	-2.78	20250109	56100	5.88	20250102	86800	-31.57	20240402	50100	18.56	20241209	0.96	N	108320	500	81 억	4766588	N	N	294	N	N
93	20250109	130724	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59900	0	3	0.00	2067645100	34255	82.95	59900	61100	59400	77800	42000	59900	60360.39	29.31	-5509	61033	60466	59633	59066	58233	60750	59350	81	17900	500	45520	100	1	16264300	9742	9.63	1.00	12	0.21	6222.00	60056.00	87200	20240102	-31.31	50100	20241209	19.56	61100	-1.96	20250109	56100	6.77	20250102	86800	-30.99	20240402	50100	19.56	20241209	0.96	N	108320	500	81 억	4766588	N	N	294	N	N
94	20250109	120725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59900	0	3	0.00	1899390500	31452	76.16	59900	61100	59400	77800	42000	59900	60390.13	29.31	-3947	61033	60466	59633	59066	58233	60750	59350	81	17900	500	45520	100	1	16264300	9742	9.63	1.00	12	0.19	6222.00	60056.00	87200	20240102	-31.31	50100	20241209	19.56	61100	-1.96	20250109	56100	6.77	20250102	86800	-30.99	20240402	50100	19.56	20241209	0.96	N	108320	500	81 억	4766588	N	N	294	N	N
95	20250109	110729	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59800	-100	5	-0.17	1778669400	29435	71.28	59900	61100	59400	77800	42000	59900	60427.02	29.31	-3252	61033	60466	59633	59066	58233	60750	59350	81	17900	500	45520	100	1	16264300	9726	9.61	1.00	12	0.18	6222.00	60056.00	87200	20240102	-31.42	50100	20241209	19.36	61100	-2.13	20250109	56100	6.60	20250102	86800	-31.11	20240402	50100	19.36	20241209	0.96	N	108320	500	81 억	4766588	N	N	294	N	N
96	20250109	100726	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60200	300	2	0.50	1292900100	21314	51.61	59900	61100	59900	77800	42000	59900	60659.67	29.31	-1302	61033	60466	59633	59066	58233	60750	59350	81	17900	500	45520	100	1	16264300	9791	9.68	1.00	12	0.13	6222.00	60056.00	87200	20240102	-30.96	50100	20241209	20.16	61100	-1.47	20250109	56100	7.31	20250102	86800	-30.65	20240402	50100	20.16	20241209	0.96	N	108320	500	81 억	4766588	N	N	294	N	N
97	20250109	090730	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60800	900	2	1.50	327275900	5399	13.07	59900	61100	59900	77800	42000	59900	60617.87	29.31	2301	61033	60466	59633	59066	58233	60750	59350	81	17900	500	45520	100	1	16264300	9889	9.77	1.01	12	0.03	6222.00	60056.00	87200	20240102	-30.28	50100	20241209	21.36	61100	-0.49	20250109	56100	8.38	20250102	86800	-29.95	20240402	50100	21.36	20241209	0.96	N	108320	500	81 억	4766588	N	N	294	N	N
98	20250108	160719	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59900	0	3	0.00	2465874300	41280	120.05	59000	60200	58800	77800	42000	59900	59735.23	29.38	-9710	60833	60366	59733	59266	58633	60600	59500	81	17900	500	45520	100	1	16264300	9742	9.63	1.00	12	0.25	6222.00	60056.00	87600	20231228	-31.62	50100	20241209	19.56	60200	0.00	20250107	56100	6.77	20250102	86800	-30.99	20240402	50100	19.56	20241209	0.97	N	108320	500	81 억	4777642	N	N	292	N	N
99	20250108	150722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	60000	100	2	0.17	2238540000	37492	109.04	59000	60200	58800	77800	42000	59900	59707.13	29.38	-9151	60833	60366	59733	59266	58633	60600	59500	81	17900	500	45520	100	1	16264300	9759	9.64	1.00	12	0.23	6222.00	60056.00	87600	20231228	-31.51	50100	20241209	19.76	60200	0.00	20250107	56100	6.95	20250102	86800	-30.88	20240402	50100	19.76	20241209	0.97	N	108320	500	81 억	4777642	N	N	2808	N	N
100	20250108	140725	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59500	-400	5	-0.67	1609166500	26982	78.47	59000	60200	58800	77800	42000	59900	59638.50	29.38	-5819	60833	60366	59733	59266	58633	60600	59500	81	17900	500	45520	100	1	16264300	9677	9.56	0.99	12	0.17	6222.00	60056.00	87600	20231228	-32.08	50100	20241209	18.76	60200	0.00	20250107	56100	6.06	20250102	86800	-31.45	20240402	50100	18.76	20241209	0.97	N	108320	500	81 억	4777642	N	N	2808	N	N
101	20250108	130724	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59700	-200	5	-0.33	1386077600	23241	67.59	59000	60200	58800	77800	42000	59900	59639.30	29.38	-4425	60833	60366	59733	59266	58633	60600	59500	81	17900	500	45520	100	1	16264300	9710	9.59	0.99	12	0.14	6222.00	60056.00	87600	20231228	-31.85	50100	20241209	19.16	60200	0.00	20250107	56100	6.42	20250102	86800	-31.22	20240402	50100	19.16	20241209	0.97	N	108320	500	81 억	4777642	N	N	2808	N	N
102	20250108	120720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59900	0	3	0.00	1158064100	19427	56.50	59000	60200	58800	77800	42000	59900	59611.03	29.38	-2550	60833	60366	59733	59266	58633	60600	59500	81	17900	500	45520	100	1	16264300	9742	9.63	1.00	12	0.12	6222.00	60056.00	87600	20231228	-31.62	50100	20241209	19.56	60200	0.00	20250107	56100	6.77	20250102	86800	-30.99	20240402	50100	19.56	20241209	0.97	N	108320	500	81 억	4777642	N	N	2808	N	N
103	20250108	110721	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59600	-300	5	-0.50	1010074900	16946	49.28	59000	60200	58800	77800	42000	59900	59605.47	29.38	-2716	60833	60366	59733	59266	58633	60600	59500	81	17900	500	45520	100	1	16264300	9694	9.58	0.99	12	0.10	6222.00	60056.00	87600	20231228	-31.96	50100	20241209	18.96	60200	0.00	20250107	56100	6.24	20250102	86800	-31.34	20240402	50100	18.96	20241209	0.97	N	108320	500	81 억	4777642	N	N	2808	N	N
104	20250108	100722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59000	-900	5	-1.50	628269100	10537	30.64	59000	60200	58800	77800	42000	59900	59624.99	29.38	-568	60833	60366	59733	59266	58633	60600	59500	81	17900	500	45520	100	1	16264300	9596	9.48	0.98	12	0.06	6222.00	60056.00	87600	20231228	-32.65	50100	20241209	17.76	60200	0.00	20250107	56100	5.17	20250102	86800	-32.03	20240402	50100	17.76	20241209	0.97	N	108320	500	81 억	4777642	N	N	2808	N	N
105	20250108	090722	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59900	0	3	0.00	140194900	2367	6.88	59000	59900	58800	77800	42000	59900	59228.37	29.38	510	60833	60366	59733	59266	58633	60600	59500	81	17900	500	45520	100	1	16264300	9742	9.63	1.00	12	0.01	6222.00	60056.00	87600	20231228	-31.62	50100	20241209	19.56	60200	-0.50	20250107	56100	6.77	20250102	86800	-30.99	20240402	50100	19.56	20241209	0.97	N	108320	500	81 억	4777642	N	N	2808	N	N
106	20250107	160717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59900	300	2	0.50	2021424200	33874	66.60	59800	60200	59100	77400	41800	59600	59674.59	29.38	7857	61066	60332	59166	58432	57266	60700	58800	81	17800	500	45290	100	1	16264300	9742	9.63	1.00	12	0.21	6222.00	60056.00	89200	20231227	-32.85	50100	20241209	19.56	60200	-0.50	20250107	56100	6.77	20250102	86800	-30.99	20240402	50100	19.56	20241209	0.97	N	108320	500	81 억	4777948	N	N	2808	N	N
107	20250107	150718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59600	0	3	0.00	1763643500	29563	58.12	59800	60200	59100	77400	41800	59600	59657.12	29.38	6121	61066	60332	59166	58432	57266	60700	58800	81	17800	500	45290	100	1	16264300	9694	9.58	0.99	12	0.18	6222.00	60056.00	89200	20231227	-33.18	50100	20241209	18.96	60200	-1.00	20250107	56100	6.24	20250102	86800	-31.34	20240402	50100	18.96	20241209	0.97	N	108320	500	81 억	4777948	N	N	1123	N	N
108	20250107	140716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59900	300	2	0.50	1363704200	22872	44.97	59800	60200	59100	77400	41800	59600	59623.30	29.38	5144	61066	60332	59166	58432	57266	60700	58800	81	17800	500	45290	100	1	16264300	9742	9.63	1.00	12	0.14	6222.00	60056.00	89200	20231227	-32.85	50100	20241209	19.56	60200	-0.50	20250107	56100	6.77	20250102	86800	-30.99	20240402	50100	19.56	20241209	0.97	N	108320	500	81 억	4777948	N	N	1123	N	N
109	20250107	130716	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59300	-300	5	-0.50	1026342600	17220	33.86	59800	60200	59100	77400	41800	59600	59601.78	29.38	2524	61066	60332	59166	58432	57266	60700	58800	81	17800	500	45290	100	1	16264300	9645	9.53	0.99	12	0.11	6222.00	60056.00	89200	20231227	-33.52	50100	20241209	18.36	60200	-1.50	20250107	56100	5.70	20250102	86800	-31.68	20240402	50100	18.36	20241209	0.97	N	108320	500	81 억	4777948	N	N	1123	N	N
110	20250107	120717	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59300	-300	5	-0.50	894257600	14991	29.47	59800	60200	59100	77400	41800	59600	59652.97	29.38	1051	61066	60332	59166	58432	57266	60700	58800	81	17800	500	45290	100	1	16264300	9645	9.53	0.99	12	0.09	6222.00	60056.00	89200	20231227	-33.52	50100	20241209	18.36	60200	-1.50	20250107	56100	5.70	20250102	86800	-31.68	20240402	50100	18.36	20241209	0.97	N	108320	500	81 억	4777948	N	N	1123	N	N
111	20250107	110712	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59900	300	2	0.50	654124500	10968	21.56	59800	60200	59100	77400	41800	59600	59639.36	29.38	2078	61066	60332	59166	58432	57266	60700	58800	81	17800	500	45290	100	1	16264300	9742	9.63	1.00	12	0.07	6222.00	60056.00	89200	20231227	-32.85	50100	20241209	19.56	60200	-0.50	20250107	56100	6.77	20250102	86800	-30.99	20240402	50100	19.56	20241209	0.97	N	108320	500	81 억	4777948	N	N	1123	N	N
112	20250107	100718	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59500	-100	5	-0.17	462078700	7749	15.24	59800	60200	59100	77400	41800	59600	59630.75	29.38	1328	61066	60332	59166	58432	57266	60700	58800	81	17800	500	45290	100	1	16264300	9677	9.56	0.99	12	0.05	6222.00	60056.00	89200	20231227	-33.30	50100	20241209	18.76	60200	-1.16	20250107	56100	6.06	20250102	86800	-31.45	20240402	50100	18.76	20241209	0.97	N	108320	500	81 억	4777948	N	N	1123	N	N
113	20250107	090720	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59900	300	2	0.50	180810100	3022	5.94	59800	60200	59600	77400	41800	59600	59831.27	29.38	-2	61066	60332	59166	58432	57266	60700	58800	81	17800	500	45290	100	1	16264300	9742	9.63	1.00	12	0.02	6222.00	60056.00	89200	20231227	-32.85	50100	20241209	19.56	60200	-0.50	20250107	56100	6.77	20250102	86800	-30.99	20240402	50100	19.56	20241209	0.97	N	108320	500	81 억	4777948	N	N	1123	N	N
114	20250106	160709	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59600	1800	2	3.11	2994525000	50325	141.30	58000	59900	58000	75100	40500	57800	59503.68	29.36	1474	60666	59232	58066	56632	55466	59950	57350	81	17300	500	43920	100	1	16264300	9694	9.58	0.99	12	0.31	6222.00	60056.00	91200	20231226	-34.65	50100	20241209	18.96	59900	-0.50	20250106	56100	6.24	20250102	86800	-31.34	20240402	50100	18.96	20241209	0.97	N	108320	500	81 억	4774643	N	N	1120	N	N
115	20250106	150707	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59600	1800	2	3.11	2753787300	46293	129.98	58000	59900	58000	75100	40500	57800	59486.04	29.36	2252	60666	59232	58066	56632	55466	59950	57350	81	17300	500	43920	100	1	16264300	9694	9.58	0.99	12	0.28	6222.00	60056.00	91200	20231226	-34.65	50100	20241209	18.96	59900	-0.50	20250106	56100	6.24	20250102	86800	-31.34	20240402	50100	18.96	20241209	0.97	N	108320	500	81 억	4774643	N	N	1848	N	N
116	20250106	140709	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59700	1900	2	3.29	2462753400	41414	116.28	58000	59900	58000	75100	40500	57800	59466.69	29.36	4075	60666	59232	58066	56632	55466	59950	57350	81	17300	500	43920	100	1	16264300	9710	9.59	0.99	12	0.25	6222.00	60056.00	91200	20231226	-34.54	50100	20241209	19.16	59900	-0.33	20250106	56100	6.42	20250102	86800	-31.22	20240402	50100	19.16	20241209	0.97	N	108320	500	81 억	4774643	N	N	1848	N	N
117	20250106	130706	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59700	1900	2	3.29	2272567600	38226	107.33	58000	59900	58000	75100	40500	57800	59450.83	29.36	4615	60666	59232	58066	56632	55466	59950	57350	81	17300	500	43920	100	1	16264300	9710	9.59	0.99	12	0.24	6222.00	60056.00	91200	20231226	-34.54	50100	20241209	19.16	59900	-0.33	20250106	56100	6.42	20250102	86800	-31.22	20240402	50100	19.16	20241209	0.97	N	108320	500	81 억	4774643	N	N	1848	N	N
118	20250106	120705	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59800	2000	2	3.46	1785710100	30061	84.40	58000	59900	58000	75100	40500	57800	59402.88	29.36	9731	60666	59232	58066	56632	55466	59950	57350	81	17300	500	43920	100	1	16264300	9726	9.61	1.00	12	0.18	6222.00	60056.00	91200	20231226	-34.43	50100	20241209	19.36	59900	-0.17	20250106	56100	6.60	20250102	86800	-31.11	20240402	50100	19.36	20241209	0.97	N	108320	500	81 억	4774643	N	N	1848	N	N
119	20250106	110704	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59700	1900	2	3.29	1286620800	21704	60.94	58000	59800	58000	75100	40500	57800	59280.35	29.36	8276	60666	59232	58066	56632	55466	59950	57350	81	17300	500	43920	100	1	16264300	9710	9.59	0.99	12	0.13	6222.00	60056.00	91200	20231226	-34.54	50100	20241209	19.16	59800	-0.17	20250106	56100	6.42	20250102	86800	-31.22	20240402	50100	19.16	20241209	0.97	N	108320	500	81 억	4774643	N	N	1848	N	N
120	20250106	100704	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	59600	1800	2	3.11	887300100	14999	42.11	58000	59800	58000	75100	40500	57800	59157.28	29.36	8147	60666	59232	58066	56632	55466	59950	57350	81	17300	500	43920	100	1	16264300	9694	9.58	0.99	12	0.09	6222.00	60056.00	91200	20231226	-34.65	50100	20241209	18.96	59800	-0.33	20250106	56100	6.24	20250102	86800	-31.34	20240402	50100	18.96	20241209	0.97	N	108320	500	81 억	4774643	N	N	1848	N	N
121	20250106	090702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58700	900	2	1.56	101894500	1743	4.89	58000	58900	58000	75100	40500	57800	58459.27	29.36	672	60666	59232	58066	56632	55466	59950	57350	81	17300	500	43920	100	1	16264300	9547	9.43	0.98	12	0.01	6222.00	60056.00	91200	20231226	-35.64	50100	20241209	17.17	59500	-1.34	20250103	56100	4.63	20250102	86800	-32.37	20240402	50100	17.17	20241209	0.97	N	108320	500	81 억	4774643	N	N	1848	N	N
122	20250103	160700	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57800	900	2	1.58	2079898800	35552	152.56	56900	59500	56900	73900	39900	56900	58504.03	29.31	8279	58366	57632	56866	56132	55366	58000	56500	81	17000	500	43240	100	1	16264300	9401	9.29	0.96	12	0.22	6222.00	60056.00	91200	20231226	-36.62	50100	20241209	15.37	59500	-2.86	20250103	56100	3.03	20250102	86800	-33.41	20240402	50100	15.37	20241209	0.98	N	108320	500	81 억	4766562	N	N	1848	N	N
123	20250103	150702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58000	1100	2	1.93	1824512800	31140	133.63	56900	59500	56900	73900	39900	56900	58590.65	29.31	7591	58366	57632	56866	56132	55366	58000	56500	81	17000	500	43240	100	1	16264300	9433	9.32	0.97	12	0.19	6222.00	60056.00	91200	20231226	-36.40	50100	20241209	15.77	59500	-2.52	20250103	56100	3.39	20250102	86800	-33.18	20240402	50100	15.77	20241209	0.98	N	108320	500	81 억	4766562	N	N	2665	N	N
124	20250103	140702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58200	1300	2	2.28	1478178800	25172	108.02	56900	59500	56900	73900	39900	56900	58723.14	29.31	7952	58366	57632	56866	56132	55366	58000	56500	81	17000	500	43240	100	1	16264300	9466	9.35	0.97	12	0.15	6222.00	60056.00	91200	20231226	-36.18	50100	20241209	16.17	59500	-2.18	20250103	56100	3.74	20250102	86800	-32.95	20240402	50100	16.17	20241209	0.98	N	108320	500	81 억	4766562	N	N	2665	N	N
125	20250103	130702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58800	1900	2	3.34	1152815200	19611	84.15	56900	59500	56900	73900	39900	56900	58784.11	29.31	5939	58366	57632	56866	56132	55366	58000	56500	81	17000	500	43240	100	1	16264300	9563	9.45	0.98	12	0.12	6222.00	60056.00	91200	20231226	-35.53	50100	20241209	17.37	59500	-1.18	20250103	56100	4.81	20250102	86800	-32.26	20240402	50100	17.37	20241209	0.98	N	108320	500	81 억	4766562	N	N	2665	N	N
126	20250103	120700	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58900	2000	2	3.51	955641700	16258	69.76	56900	59500	56900	73900	39900	56900	58779.78	29.31	4795	58366	57632	56866	56132	55366	58000	56500	81	17000	500	43240	100	1	16264300	9580	9.47	0.98	12	0.10	6222.00	60056.00	91200	20231226	-35.42	50100	20241209	17.56	59500	-1.01	20250103	56100	4.99	20250102	86800	-32.14	20240402	50100	17.56	20241209	0.98	N	108320	500	81 억	4766562	N	N	2665	N	N
127	20250103	110702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58900	2000	2	3.51	744392900	12662	54.33	56900	59500	56900	73900	39900	56900	58789.52	29.31	4371	58366	57632	56866	56132	55366	58000	56500	81	17000	500	43240	100	1	16264300	9580	9.47	0.98	12	0.08	6222.00	60056.00	91200	20231226	-35.42	50100	20241209	17.56	59500	-1.01	20250103	56100	4.99	20250102	86800	-32.14	20240402	50100	17.56	20241209	0.98	N	108320	500	81 억	4766562	N	N	2665	N	N
128	20250103	100659	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	58800	1900	2	3.34	540762200	9206	39.50	56900	59500	56900	73900	39900	56900	58740.19	29.31	2377	58366	57632	56866	56132	55366	58000	56500	81	17000	500	43240	100	1	16264300	9563	9.45	0.98	12	0.06	6222.00	60056.00	91200	20231226	-35.53	50100	20241209	17.37	59500	-1.18	20250103	56100	4.81	20250102	86800	-32.26	20240402	50100	17.37	20241209	0.98	N	108320	500	81 억	4766562	N	N	2665	N	N
129	20250103	090702	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57400	500	2	0.88	24593400	429	1.84	56900	57900	56900	73900	39900	56900	57327.27	29.31	156	58366	57632	56866	56132	55366	58000	56500	81	17000	500	43240	100	1	16264300	9336	9.23	0.96	12	0.00	6222.00	60056.00	91200	20231226	-37.06	50100	20241209	14.57	57900	-0.86	20250103	56100	2.32	20250102	86800	-33.87	20240402	50100	14.57	20241209	0.98	N	108320	500	81 억	4766562	N	N	2665	N	N
130	20250102	160655	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56900	0	3	0.00	1315008600	23194	108.71	56400	57600	56100	73900	39900	56900	56695.73	29.25	2111	58300	57600	56700	56000	55100	57950	56350	81	17000	500	43240	100	1	16264300	9254	9.14	0.95	12	0.14	6222.00	60056.00	91200	20231226	-37.61	50100	20241209	13.57	57600	-1.22	20250102	56100	1.43	20250102	87200	-34.75	20240102	50100	13.57	20241209	0.98	N	108320	500	81 억	4757667	N	N	2632	N	N
131	20250102	150657	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	57200	300	2	0.53	990552100	17530	82.17	56400	57400	56100	73900	39900	56900	56506.11	29.25	1075	58300	57600	56700	56000	55100	57950	56350	81	17000	500	43240	100	1	16264300	9303	9.19	0.95	12	0.11	6222.00	60056.00	91200	20231226	-37.28	50100	20241209	14.17	57400	-0.35	20250102	56100	1.96	20250102	87200	-34.40	20240102	50100	14.17	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N
132	20250102	140654	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56800	-100	5	-0.18	807460600	14310	67.07	56400	57400	56100	73900	39900	56900	56426.32	29.25	691	58300	57600	56700	56000	55100	57950	56350	81	17000	500	43240	100	1	16264300	9238	9.13	0.95	12	0.09	6222.00	60056.00	91200	20231226	-37.72	50100	20241209	13.37	57400	-1.05	20250102	56100	1.25	20250102	87200	-34.86	20240102	50100	13.37	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N
133	20250102	130654	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56500	-400	5	-0.70	694795400	12315	57.72	56400	57400	56100	73900	39900	56900	56418.63	29.25	942	58300	57600	56700	56000	55100	57950	56350	81	17000	500	43240	100	1	16264300	9189	9.08	0.94	12	0.08	6222.00	60056.00	91200	20231226	-38.05	50100	20241209	12.77	57400	-1.57	20250102	56100	0.71	20250102	87200	-35.21	20240102	50100	12.77	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N
134	20250102	120652	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56500	-400	5	-0.70	460986000	8165	38.27	56400	57400	56100	73900	39900	56900	56458.79	29.25	1177	58300	57600	56700	56000	55100	57950	56350	81	17000	500	43240	100	1	16264300	9189	9.08	0.94	12	0.05	6222.00	60056.00	91200	20231226	-38.05	50100	20241209	12.77	57400	-1.57	20250102	56100	0.71	20250102	87200	-35.21	20240102	50100	12.77	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N
135	20250102	110644	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56300	-600	5	-1.05	374912000	6637	31.11	56400	57400	56100	73900	39900	56900	56488.17	29.25	1388	58300	57600	56700	56000	55100	57950	56350	81	17000	500	43240	100	1	16264300	9157	9.05	0.94	12	0.04	6222.00	60056.00	91200	20231226	-38.27	50100	20241209	12.38	57400	-1.92	20250102	56100	0.36	20250102	87200	-35.44	20240102	50100	12.38	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N
136	20250102	100651	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56400	-500	5	-0.88	24255100	430	2.02	56400	56800	56100	73900	39900	56900	56407.21	29.25	-123	58300	57600	56700	56000	55100	57950	56350	81	17000	500	43240	100	1	16264300	9173	9.06	0.94	12	0.00	6222.00	60056.00	91200	20231226	-38.16	50100	20241209	12.57	56800	-0.70	20250102	56100	0.53	20250102	87200	-35.32	20240102	50100	12.57	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N
137	20250102	090645	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	56900	0	3	0.00	0	0	0.00	0	0	0	73900	39900	56900	0.00	29.25	0	58300	57600	56700	56000	55100	57950	56350	81	17000	500	43240	100	1	16264300	9254	9.14	0.95	12	0.00	6222.00	60056.00	91200	20231226	-37.61	50100	20241209	13.57	0	0.00	0	0	0.00	0	87200	-34.75	20240102	50100	13.57	20241209	0.98	N	108320	500	81 억	4757667	N	N	1721	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History