KissMeData/248070/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

61 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	161048	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18950	330	2	1.77	1479430320	78743	71.38	18780	19030	18500	24200	13040	18620	18787.03	19.47	14721	19266	18942	18776	18452	18286	18860	18370	250	5580	500	13770	10	1	50005551	9476	7.87	2.24	12	0.16	2407.00	8457.00	30900	20240125	-38.67	15000	20240805	26.33	20350	-6.88	20250103	18430	2.82	20250121	30900	-38.67	20240125	15000	26.33	20240805	2.08	N	248070	500	250 억	9734261	N	N	9	N	N
3	20250124	151048	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18970	350	2	1.88	1315117200	70063	63.52	18780	19030	18500	24200	13040	18620	18770.50	19.47	15708	19266	18942	18776	18452	18286	18860	18370	250	5580	500	13770	10	1	50005551	9486	7.88	2.24	12	0.14	2407.00	8457.00	30900	20240125	-38.61	15000	20240805	26.47	20350	-6.78	20250103	18430	2.93	20250121	30900	-38.61	20240125	15000	26.47	20240805	2.08	N	248070	500	250 억	9734261	N	N	13	N	N
4	20250124	141046	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18870	250	2	1.34	1035859360	55341	50.17	18780	18890	18500	24200	13040	18620	18717.76	19.47	8623	19266	18942	18776	18452	18286	18860	18370	250	5580	500	13770	10	1	50005551	9436	7.84	2.23	12	0.11	2407.00	8457.00	30900	20240125	-38.93	15000	20240805	25.80	20350	-7.27	20250103	18430	2.39	20250121	30900	-38.93	20240125	15000	25.80	20240805	2.08	N	248070	500	250 억	9734261	N	N	13	N	N
5	20250124	131048	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18880	260	2	1.40	868362600	46442	42.10	18780	18890	18500	24200	13040	18620	18697.79	19.47	4476	19266	18942	18776	18452	18286	18860	18370	250	5580	500	13770	10	1	50005551	9441	7.84	2.23	12	0.09	2407.00	8457.00	30900	20240125	-38.90	15000	20240805	25.87	20350	-7.22	20250103	18430	2.44	20250121	30900	-38.90	20240125	15000	25.87	20240805	2.08	N	248070	500	250 억	9734261	N	N	13	N	N
6	20250124	121044	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18750	130	2	0.70	587937180	31542	28.59	18780	18780	18500	24200	13040	18620	18639.82	19.47	-7017	19266	18942	18776	18452	18286	18860	18370	250	5580	500	13770	10	1	50005551	9376	7.79	2.22	12	0.06	2407.00	8457.00	30900	20240125	-39.32	15000	20240805	25.00	20350	-7.86	20250103	18430	1.74	20250121	30900	-39.32	20240125	15000	25.00	20240805	2.08	N	248070	500	250 억	9734261	N	N	13	N	N
7	20250124	111046	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18680	60	2	0.32	512438290	27506	24.94	18780	18780	18500	24200	13040	18620	18630.05	19.47	-7677	19266	18942	18776	18452	18286	18860	18370	250	5580	500	13770	10	1	50005551	9341	7.76	2.21	12	0.06	2407.00	8457.00	30900	20240125	-39.55	15000	20240805	24.53	20350	-8.21	20250103	18430	1.36	20250121	30900	-39.55	20240125	15000	24.53	20240805	2.08	N	248070	500	250 억	9734261	N	N	13	N	N
8	20250124	101042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18640	20	2	0.11	385263460	20691	18.76	18780	18780	18500	24200	13040	18620	18619.86	19.47	-8478	19266	18942	18776	18452	18286	18860	18370	250	5580	500	13770	10	1	50005551	9321	7.74	2.20	12	0.04	2407.00	8457.00	30900	20240125	-39.68	15000	20240805	24.27	20350	-8.40	20250103	18430	1.14	20250121	30900	-39.68	20240125	15000	24.27	20240805	2.08	N	248070	500	250 억	9734261	N	N	13	N	N
9	20250124	091050	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18660	40	2	0.21	154902790	8338	7.56	18780	18780	18500	24200	13040	18620	18577.93	19.47	-3380	19266	18942	18776	18452	18286	18860	18370	250	5580	500	13770	10	1	50005551	9331	7.75	2.21	12	0.02	2407.00	8457.00	30900	20240125	-39.61	15000	20240805	24.40	20350	-8.30	20250103	18430	1.25	20250121	30900	-39.61	20240125	15000	24.40	20240805	2.08	N	248070	500	250 억	9734261	N	N	13	N	N
10	20250123	161042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18620	-390	5	-2.05	2059684930	109998	74.59	19100	19100	18610	24700	13310	19010	18725.21	19.57	-52241	19496	19252	19076	18832	18656	19375	18955	250	5690	500	14060	10	1	50005551	9311	7.74	2.20	12	0.22	2407.00	8457.00	30900	20240125	-39.74	15000	20240805	24.13	20350	-8.50	20250103	18430	1.03	20250121	30900	-39.74	20240125	15000	24.13	20240805	2.08	N	248070	500	250 억	9787164	N	N	13	N	N
11	20250123	151040	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18690	-320	5	-1.68	1683216170	89811	60.90	19100	19100	18610	24700	13310	19010	18741.76	19.57	-43555	19496	19252	19076	18832	18656	19375	18955	250	5690	500	14060	10	1	50005551	9346	7.76	2.21	12	0.18	2407.00	8457.00	30900	20240125	-39.51	15000	20240805	24.60	20350	-8.16	20250103	18430	1.41	20250121	30900	-39.51	20240125	15000	24.60	20240805	2.08	N	248070	500	250 억	9787164	N	N	9	N	N
12	20250123	141043	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18760	-250	5	-1.32	1360841640	72587	49.22	19100	19100	18610	24700	13310	19010	18747.73	19.57	-34052	19496	19252	19076	18832	18656	19375	18955	250	5690	500	14060	10	1	50005551	9381	7.79	2.22	12	0.15	2407.00	8457.00	30900	20240125	-39.29	15000	20240805	25.07	20350	-7.81	20250103	18430	1.79	20250121	30900	-39.29	20240125	15000	25.07	20240805	2.08	N	248070	500	250 억	9787164	N	N	9	N	N
13	20250123	131040	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18730	-280	5	-1.47	1251041720	66733	45.25	19100	19100	18610	24700	13310	19010	18746.97	19.57	-32588	19496	19252	19076	18832	18656	19375	18955	250	5690	500	14060	10	1	50005551	9366	7.78	2.21	12	0.13	2407.00	8457.00	30900	20240125	-39.39	15000	20240805	24.87	20350	-7.96	20250103	18430	1.63	20250121	30900	-39.39	20240125	15000	24.87	20240805	2.08	N	248070	500	250 억	9787164	N	N	9	N	N
14	20250123	121040	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18750	-260	5	-1.37	1146703300	61164	41.48	19100	19100	18610	24700	13310	19010	18748.01	19.57	-30308	19496	19252	19076	18832	18656	19375	18955	250	5690	500	14060	10	1	50005551	9376	7.79	2.22	12	0.12	2407.00	8457.00	30900	20240125	-39.32	15000	20240805	25.00	20350	-7.86	20250103	18430	1.74	20250121	30900	-39.32	20240125	15000	25.00	20240805	2.08	N	248070	500	250 억	9787164	N	N	9	N	N
15	20250123	111031	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18760	-250	5	-1.32	1069799200	57061	38.69	19100	19100	18610	24700	13310	19010	18748.34	19.57	-28394	19496	19252	19076	18832	18656	19375	18955	250	5690	500	14060	10	1	50005551	9381	7.79	2.22	12	0.11	2407.00	8457.00	30900	20240125	-39.29	15000	20240805	25.07	20350	-7.81	20250103	18430	1.79	20250121	30900	-39.29	20240125	15000	25.07	20240805	2.08	N	248070	500	250 억	9787164	N	N	9	N	N
16	20250123	101039	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18670	-340	5	-1.79	919558300	49045	33.26	19100	19100	18610	24700	13310	19010	18749.28	19.57	-27711	19496	19252	19076	18832	18656	19375	18955	250	5690	500	14060	10	1	50005551	9336	7.76	2.21	12	0.10	2407.00	8457.00	30900	20240125	-39.58	15000	20240805	24.47	20350	-8.26	20250103	18430	1.30	20250121	30900	-39.58	20240125	15000	24.47	20240805	2.08	N	248070	500	250 억	9787164	N	N	9	N	N
17	20250123	091040	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18870	-140	5	-0.74	161645730	8551	5.80	19100	19100	18820	24700	13310	19010	18903.72	19.57	-5110	19496	19252	19076	18832	18656	19375	18955	250	5690	500	14060	10	1	50005551	9436	7.84	2.23	12	0.02	2407.00	8457.00	30900	20240125	-38.93	15000	20240805	25.80	20350	-7.27	20250103	18430	2.39	20250121	30900	-38.93	20240125	15000	25.80	20240805	2.08	N	248070	500	250 억	9787164	N	N	9	N	N
18	20250122	161032	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19010	10	2	0.05	2819617360	147453	52.47	19000	19320	18900	24700	13300	19000	19122.27	19.59	-8800	19460	19230	18830	18600	18200	19315	18685	250	5700	500	14060	10	1	50005551	9506	7.90	2.25	12	0.29	2407.00	8457.00	30900	20240125	-38.48	15000	20240805	26.73	20350	-6.58	20250103	18430	3.15	20250121	30900	-38.48	20240125	15000	26.73	20240805	2.10	N	248070	500	250 억	9796488	N	N	9	N	N
19	20250122	151034	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19040	40	2	0.21	2668099900	139482	49.64	19000	19320	18900	24700	13300	19000	19128.63	19.59	-6793	19460	19230	18830	18600	18200	19315	18685	250	5700	500	14060	10	1	50005551	9521	7.91	2.25	12	0.28	2407.00	8457.00	30900	20240125	-38.38	15000	20240805	26.93	20350	-6.44	20250103	18430	3.31	20250121	30900	-38.38	20240125	15000	26.93	20240805	2.10	N	248070	500	250 억	9796488	N	N	24	N	N
20	20250122	141033	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19170	170	2	0.89	2295312400	119951	42.69	19000	19320	18900	24700	13300	19000	19135.42	19.59	-631	19460	19230	18830	18600	18200	19315	18685	250	5700	500	14060	10	1	50005551	9586	7.96	2.27	12	0.24	2407.00	8457.00	30900	20240125	-37.96	15000	20240805	27.80	20350	-5.80	20250103	18430	4.02	20250121	30900	-37.96	20240125	15000	27.80	20240805	2.10	N	248070	500	250 억	9796488	N	N	24	N	N
21	20250122	131033	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19140	140	2	0.74	2058546550	107579	38.28	19000	19320	18900	24700	13300	19000	19135.21	19.59	6294	19460	19230	18830	18600	18200	19315	18685	250	5700	500	14060	10	1	50005551	9571	7.95	2.26	12	0.22	2407.00	8457.00	30900	20240125	-38.06	15000	20240805	27.60	20350	-5.95	20250103	18430	3.85	20250121	30900	-38.06	20240125	15000	27.60	20240805	2.10	N	248070	500	250 억	9796488	N	N	24	N	N
22	20250122	121032	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19130	130	2	0.68	1741366780	91013	32.39	19000	19320	18900	24700	13300	19000	19133.17	19.59	10179	19460	19230	18830	18600	18200	19315	18685	250	5700	500	14060	10	1	50005551	9566	7.95	2.26	12	0.18	2407.00	8457.00	30900	20240125	-38.09	15000	20240805	27.53	20350	-6.00	20250103	18430	3.80	20250121	30900	-38.09	20240125	15000	27.53	20240805	2.10	N	248070	500	250 억	9796488	N	N	24	N	N
23	20250122	111034	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19070	70	2	0.37	1476865530	77177	27.46	19000	19320	18900	24700	13300	19000	19136.08	19.59	10211	19460	19230	18830	18600	18200	19315	18685	250	5700	500	14060	10	1	50005551	9536	7.92	2.25	12	0.15	2407.00	8457.00	30900	20240125	-38.28	15000	20240805	27.13	20350	-6.29	20250103	18430	3.47	20250121	30900	-38.28	20240125	15000	27.13	20240805	2.10	N	248070	500	250 억	9796488	N	N	24	N	N
24	20250122	101033	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19120	120	2	0.63	1109460390	57949	20.62	19000	19320	18900	24700	13300	19000	19145.46	19.59	12223	19460	19230	18830	18600	18200	19315	18685	250	5700	500	14060	10	1	50005551	9561	7.94	2.26	12	0.12	2407.00	8457.00	30900	20240125	-38.12	15000	20240805	27.47	20350	-6.04	20250103	18430	3.74	20250121	30900	-38.12	20240125	15000	27.47	20240805	2.10	N	248070	500	250 억	9796488	N	N	24	N	N
25	20250122	091035	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18950	-50	5	-0.26	52418520	2762	0.98	19000	19000	18900	24700	13300	19000	18978.46	19.59	-1002	19460	19230	18830	18600	18200	19315	18685	250	5700	500	14060	10	1	50005551	9476	7.87	2.24	12	0.01	2407.00	8457.00	30900	20240125	-38.67	15000	20240805	26.33	20350	-6.88	20250103	18430	2.82	20250121	30900	-38.67	20240125	15000	26.33	20240805	2.10	N	248070	500	250 억	9796488	N	N	24	N	N
26	20250121	161026	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19000	0	3	0.00	5259542330	280193	121.50	19000	19060	18430	24700	13300	19000	18771.03	19.74	-64056	19500	19250	18990	18740	18480	19375	18865	250	5700	500	14060	10	1	50005551	9501	7.89	2.25	12	0.56	2407.00	8457.00	30900	20240125	-38.51	15000	20240805	26.67	20350	-6.63	20250103	18430	3.09	20250121	30900	-38.51	20240125	15000	26.67	20240805	2.10	N	248070	500	250 억	9873272	N	N	24	N	N
27	20250121	151028	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19000	0	3	0.00	5143166890	274069	118.84	19000	19060	18430	24700	13300	19000	18765.96	19.74	-65998	19500	19250	18990	18740	18480	19375	18865	250	5700	500	14060	10	1	50005551	9501	7.89	2.25	12	0.55	2407.00	8457.00	30900	20240125	-38.51	15000	20240805	26.67	20350	-6.63	20250103	18430	3.09	20250121	30900	-38.51	20240125	15000	26.67	20240805	2.10	N	248070	500	250 억	9873272	N	N	29	N	N
28	20250121	141029	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18970	-30	5	-0.16	4428754990	236486	102.55	19000	19050	18430	24700	13300	19000	18727.35	19.74	-72502	19500	19250	18990	18740	18480	19375	18865	250	5700	500	14060	10	1	50005551	9486	7.88	2.24	12	0.47	2407.00	8457.00	30900	20240125	-38.61	15000	20240805	26.47	20350	-6.78	20250103	18430	2.93	20250121	30900	-38.61	20240125	15000	26.47	20240805	2.10	N	248070	500	250 억	9873272	N	N	29	N	N
29	20250121	131028	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18800	-200	5	-1.05	3807443140	203619	88.29	19000	19050	18430	24700	13300	19000	18698.86	19.74	-78059	19500	19250	18990	18740	18480	19375	18865	250	5700	500	14060	10	1	50005551	9401	7.81	2.22	12	0.41	2407.00	8457.00	30900	20240125	-39.16	15000	20240805	25.33	20350	-7.62	20250103	18430	2.01	20250121	30900	-39.16	20240125	15000	25.33	20240805	2.10	N	248070	500	250 억	9873272	N	N	29	N	N
30	20250121	121010	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18870	-130	5	-0.68	3205280320	171617	74.42	19000	19050	18430	24700	13300	19000	18676.94	19.74	-78457	19500	19250	18990	18740	18480	19375	18865	250	5700	500	14060	10	1	50005551	9436	7.84	2.23	12	0.34	2407.00	8457.00	30900	20240125	-38.93	15000	20240805	25.80	20350	-7.27	20250103	18430	2.39	20250121	30900	-38.93	20240125	15000	25.80	20240805	2.10	N	248070	500	250 억	9873272	N	N	29	N	N
31	20250121	110934	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18540	-460	5	-2.42	2631583040	140985	61.13	19000	19050	18430	24700	13300	19000	18665.70	19.74	-81520	19500	19250	18990	18740	18480	19375	18865	250	5700	500	14060	10	1	50005551	9271	7.70	2.19	12	0.28	2407.00	8457.00	30900	20240125	-40.00	15000	20240805	23.60	20350	-8.89	20250103	18430	0.60	20250121	30900	-40.00	20240125	15000	23.60	20240805	2.10	N	248070	500	250 억	9873272	N	N	29	N	N
32	20250121	100929	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18640	-360	5	-1.89	1544273060	82326	35.70	19000	19050	18560	24700	13300	19000	18758.02	19.74	-44279	19500	19250	18990	18740	18480	19375	18865	250	5700	500	14060	10	1	50005551	9321	7.74	2.20	12	0.16	2407.00	8457.00	30900	20240125	-39.68	15000	20240805	24.27	20350	-8.40	20250103	18540	0.54	20250117	30900	-39.68	20240125	15000	24.27	20240805	2.10	N	248070	500	250 억	9873272	N	N	29	N	N
33	20250121	091030	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18960	-40	5	-0.21	179253890	9445	4.10	19000	19050	18920	24700	13300	19000	18978.71	19.74	-7305	19500	19250	18990	18740	18480	19375	18865	250	5700	500	14060	10	1	50005551	9481	7.88	2.24	12	0.02	2407.00	8457.00	30900	20240125	-38.64	15000	20240805	26.40	20350	-6.83	20250103	18540	2.27	20250117	30900	-38.64	20240125	15000	26.40	20240805	2.10	N	248070	500	250 억	9873272	N	N	29	N	N
34	20250120	161015	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19000	300	2	1.60	4397116040	230408	127.69	18730	19240	18730	24300	13090	18700	19084.10	19.78	18595	18940	18820	18680	18560	18420	18750	18490	250	5600	500	13830	10	1	50005551	9501	7.89	2.25	12	0.46	2407.00	8457.00	30900	20240125	-38.51	15000	20240805	26.67	20350	-6.63	20250103	18540	2.48	20250117	30900	-38.51	20240125	15000	26.67	20240805	2.08	N	248070	500	250 억	9890083	N	N	29	N	N
35	20250120	151027	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18950	250	2	1.34	4265887190	223489	123.85	18730	19240	18730	24300	13090	18700	19087.68	19.78	16722	18940	18820	18680	18560	18420	18750	18490	250	5600	500	13830	10	1	50005551	9476	7.87	2.24	12	0.45	2407.00	8457.00	30900	20240125	-38.67	15000	20240805	26.33	20350	-6.88	20250103	18540	2.21	20250117	30900	-38.67	20240125	15000	26.33	20240805	2.08	N	248070	500	250 억	9890083	N	N	2	N	N
36	20250120	141025	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19110	410	2	2.19	3595001590	188227	104.31	18730	19240	18730	24300	13090	18700	19099.29	19.78	22348	18940	18820	18680	18560	18420	18750	18490	250	5600	500	13830	10	1	50005551	9556	7.94	2.26	12	0.38	2407.00	8457.00	30900	20240125	-38.16	15000	20240805	27.40	20350	-6.09	20250103	18540	3.07	20250117	30900	-38.16	20240125	15000	27.40	20240805	2.08	N	248070	500	250 억	9890083	N	N	2	N	N
37	20250120	131025	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19190	490	2	2.62	3283241720	171946	95.29	18730	19240	18730	24300	13090	18700	19094.61	19.78	27366	18940	18820	18680	18560	18420	18750	18490	250	5600	500	13830	10	1	50005551	9596	7.97	2.27	12	0.34	2407.00	8457.00	30900	20240125	-37.90	15000	20240805	27.93	20350	-5.70	20250103	18540	3.51	20250117	30900	-37.90	20240125	15000	27.93	20240805	2.08	N	248070	500	250 억	9890083	N	N	2	N	N
38	20250120	121026	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19150	450	2	2.41	2963741730	155299	86.06	18730	19240	18730	24300	13090	18700	19084.10	19.78	34292	18940	18820	18680	18560	18420	18750	18490	250	5600	500	13830	10	1	50005551	9576	7.96	2.26	12	0.31	2407.00	8457.00	30900	20240125	-38.03	15000	20240805	27.67	20350	-5.90	20250103	18540	3.29	20250117	30900	-38.03	20240125	15000	27.67	20240805	2.08	N	248070	500	250 억	9890083	N	N	2	N	N
39	20250120	111027	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19150	450	2	2.41	2430996860	127526	70.67	18730	19230	18730	24300	13090	18700	19062.75	19.78	35939	18940	18820	18680	18560	18420	18750	18490	250	5600	500	13830	10	1	50005551	9576	7.96	2.26	12	0.26	2407.00	8457.00	30900	20240125	-38.03	15000	20240805	27.67	20350	-5.90	20250103	18540	3.29	20250117	30900	-38.03	20240125	15000	27.67	20240805	2.08	N	248070	500	250 억	9890083	N	N	2	N	N
40	20250120	101026	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19160	460	2	2.46	1441888640	75979	42.11	18730	19170	18730	24300	13090	18700	18977.46	19.78	31004	18940	18820	18680	18560	18420	18750	18490	250	5600	500	13830	10	1	50005551	9581	7.96	2.27	12	0.15	2407.00	8457.00	30900	20240125	-37.99	15000	20240805	27.73	20350	-5.85	20250103	18540	3.34	20250117	30900	-37.99	20240125	15000	27.73	20240805	2.08	N	248070	500	250 억	9890083	N	N	2	N	N
41	20250120	091028	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18840	140	2	0.75	138026650	7338	4.07	18730	18850	18730	24300	13090	18700	18809.85	19.78	-119	18940	18820	18680	18560	18420	18750	18490	250	5600	500	13830	10	1	50005551	9421	7.83	2.23	12	0.01	2407.00	8457.00	30900	20240125	-39.03	15000	20240805	25.60	20350	-7.42	20250103	18540	1.62	20250117	30900	-39.03	20240125	15000	25.60	20240805	2.08	N	248070	500	250 억	9890083	N	N	2	N	N
42	20250117	161022	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18700	-40	5	-0.21	3362790040	180154	84.97	18800	18800	18540	24350	13120	18740	18666.16	19.86	-27563	19460	19100	18890	18530	18320	18995	18425	250	5610	500	13860	10	1	50005551	9351	7.77	2.21	12	0.36	2407.00	8457.00	30900	20240125	-39.48	15000	20240805	24.67	20350	-8.11	20250103	18540	0.86	20250117	30900	-39.48	20240125	15000	24.67	20240805	2.06	N	248070	500	250 억	9930845	N	N	2	N	N
43	20250117	151020	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18630	-110	5	-0.59	3188624840	170821	80.57	18800	18800	18540	24350	13120	18740	18666.47	19.86	-30393	19460	19100	18890	18530	18320	18995	18425	250	5610	500	13860	10	1	50005551	9316	7.74	2.20	12	0.34	2407.00	8457.00	30900	20240125	-39.71	15000	20240805	24.20	20350	-8.45	20250103	18540	0.49	20250117	30900	-39.71	20240125	15000	24.20	20240805	2.06	N	248070	500	250 억	9930845	N	N	23	N	N
44	20250117	141027	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18690	-50	5	-0.27	2463649770	131975	62.25	18800	18800	18540	24350	13120	18740	18667.55	19.86	-28529	19460	19100	18890	18530	18320	18995	18425	250	5610	500	13860	10	1	50005551	9346	7.76	2.21	12	0.26	2407.00	8457.00	30900	20240125	-39.51	15000	20240805	24.60	20350	-8.16	20250103	18540	0.81	20250117	30900	-39.51	20240125	15000	24.60	20240805	2.06	N	248070	500	250 억	9930845	N	N	23	N	N
45	20250117	131024	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18700	-40	5	-0.21	2118863330	113540	53.55	18800	18800	18540	24350	13120	18740	18661.82	19.86	-24893	19460	19100	18890	18530	18320	18995	18425	250	5610	500	13860	10	1	50005551	9351	7.77	2.21	12	0.23	2407.00	8457.00	30900	20240125	-39.48	15000	20240805	24.67	20350	-8.11	20250103	18540	0.86	20250117	30900	-39.48	20240125	15000	24.67	20240805	2.06	N	248070	500	250 억	9930845	N	N	23	N	N
46	20250117	121026	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18730	-10	5	-0.05	1736742780	93106	43.91	18800	18800	18540	24350	13120	18740	18653.39	19.86	-24472	19460	19100	18890	18530	18320	18995	18425	250	5610	500	13860	10	1	50005551	9366	7.78	2.21	12	0.19	2407.00	8457.00	30900	20240125	-39.39	15000	20240805	24.87	20350	-7.96	20250103	18540	1.02	20250117	30900	-39.39	20240125	15000	24.87	20240805	2.06	N	248070	500	250 억	9930845	N	N	23	N	N
47	20250117	111025	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18700	-40	5	-0.21	1380432730	74071	34.94	18800	18800	18540	24350	13120	18740	18636.62	19.86	-23794	19460	19100	18890	18530	18320	18995	18425	250	5610	500	13860	10	1	50005551	9351	7.77	2.21	12	0.15	2407.00	8457.00	30900	20240125	-39.48	15000	20240805	24.67	20350	-8.11	20250103	18540	0.86	20250117	30900	-39.48	20240125	15000	24.67	20240805	2.06	N	248070	500	250 억	9930845	N	N	23	N	N
48	20250117	101027	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18640	-100	5	-0.53	591842510	31654	14.93	18800	18800	18640	24350	13120	18740	18697.24	19.86	-12918	19460	19100	18890	18530	18320	18995	18425	250	5610	500	13860	10	1	50005551	9321	7.74	2.20	12	0.06	2407.00	8457.00	30900	20240125	-39.68	15000	20240805	24.27	20350	-8.40	20250103	18640	0.00	20250117	30900	-39.68	20240125	15000	24.27	20240805	2.06	N	248070	500	250 억	9930845	N	N	23	N	N
49	20250117	091026	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18710	-30	5	-0.16	26119990	1394	0.66	18800	18800	18700	24350	13120	18740	18737.44	19.86	-316	19460	19100	18890	18530	18320	18995	18425	250	5610	500	13860	10	1	50005551	9356	7.77	2.21	12	0.00	2407.00	8457.00	30900	20240125	-39.45	15000	20240805	24.73	20350	-8.06	20250103	18680	0.16	20250116	30900	-39.45	20240125	15000	24.73	20240805	2.06	N	248070	500	250 억	9930845	N	N	23	N	N
50	20250116	161018	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18740	-330	5	-1.73	3991301360	211757	232.52	19250	19250	18680	24750	13350	19070	18848.55	20.06	-91551	19463	19266	19153	18956	18843	19210	18900	250	5680	500	14110	10	1	50005551	9371	7.79	2.22	12	0.42	2407.00	8457.00	30900	20240125	-39.35	15000	20240805	24.93	20350	-7.91	20250103	18680	0.32	20250116	30900	-39.35	20240125	15000	24.93	20240805	2.03	N	248070	500	250 억	10029081	N	N	23	N	N
51	20250116	150929	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18740	-330	5	-1.73	3863095140	204912	225.00	19250	19250	18680	24750	13350	19070	18852.46	20.06	-89405	19463	19266	19153	18956	18843	19210	18900	250	5680	500	14110	10	1	50005551	9371	7.79	2.22	12	0.41	2407.00	8457.00	30900	20240125	-39.35	15000	20240805	24.93	20350	-7.91	20250103	18680	0.32	20250116	30900	-39.35	20240125	15000	24.93	20240805	2.03	N	248070	500	250 억	10029081	N	N	8	N	N
52	20250116	141023	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18710	-360	5	-1.89	3308452740	175252	192.43	19250	19250	18700	24750	13350	19070	18878.26	20.06	-80644	19463	19266	19153	18956	18843	19210	18900	250	5680	500	14110	10	1	50005551	9356	7.77	2.21	12	0.35	2407.00	8457.00	30900	20240125	-39.45	15000	20240805	24.73	20350	-8.06	20250103	18700	0.05	20250116	30900	-39.45	20240125	15000	24.73	20240805	2.03	N	248070	500	250 억	10029081	N	N	8	N	N
53	20250116	131023	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18730	-340	5	-1.78	2600715930	137442	150.92	19250	19250	18730	24750	13350	19070	18922.28	20.06	-71926	19463	19266	19153	18956	18843	19210	18900	250	5680	500	14110	10	1	50005551	9366	7.78	2.21	12	0.27	2407.00	8457.00	30900	20240125	-39.39	15000	20240805	24.87	20350	-7.96	20250103	18730	0.00	20250116	30900	-39.39	20240125	15000	24.87	20240805	2.03	N	248070	500	250 억	10029081	N	N	8	N	N
54	20250116	121022	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18880	-190	5	-1.00	1637425610	86250	94.71	19250	19250	18830	24750	13350	19070	18984.64	20.06	-45696	19463	19266	19153	18956	18843	19210	18900	250	5680	500	14110	10	1	50005551	9441	7.84	2.23	12	0.17	2407.00	8457.00	30900	20240125	-38.90	15000	20240805	25.87	20350	-7.22	20250103	18830	0.27	20250116	30900	-38.90	20240125	15000	25.87	20240805	2.03	N	248070	500	250 억	10029081	N	N	8	N	N
55	20250116	111023	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	18900	-170	5	-0.89	1426927880	75098	82.46	19250	19250	18830	24750	13350	19070	19000.88	20.06	-40636	19463	19266	19153	18956	18843	19210	18900	250	5680	500	14110	10	1	50005551	9451	7.85	2.23	12	0.15	2407.00	8457.00	30900	20240125	-38.83	15000	20240805	26.00	20350	-7.13	20250103	18830	0.37	20250116	30900	-38.83	20240125	15000	26.00	20240805	2.03	N	248070	500	250 억	10029081	N	N	8	N	N
56	20250116	101025	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19080	10	2	0.05	374894850	19579	21.50	19250	19250	19080	24750	13350	19070	19147.80	20.06	-7535	19463	19266	19153	18956	18843	19210	18900	250	5680	500	14110	10	1	50005551	9541	7.93	2.26	12	0.04	2407.00	8457.00	30900	20240125	-38.25	15000	20240805	27.20	20350	-6.24	20250103	19040	0.21	20250115	30900	-38.25	20240125	15000	27.20	20240805	2.03	N	248070	500	250 억	10029081	N	N	8	N	N
57	20250116	091026	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19190	120	2	0.63	46456970	2418	2.66	19250	19250	19170	24750	13350	19070	19212.97	20.06	-629	19463	19266	19153	18956	18843	19210	18900	250	5680	500	14110	10	1	50005551	9596	7.97	2.27	12	0.00	2407.00	8457.00	30900	20240125	-37.90	15000	20240805	27.93	20350	-5.70	20250103	19040	0.79	20250115	30900	-37.90	20240125	15000	27.93	20240805	2.03	N	248070	500	250 억	10029081	N	N	8	N	N
58	20250115	161020	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19070	-190	5	-0.99	1739085140	90939	78.66	19320	19350	19040	25000	13490	19260	19123.65	20.10	-30029	19613	19436	19273	19096	18933	19355	19015	250	5740	500	14250	10	1	50005551	9536	7.92	2.25	12	0.18	2407.00	8457.00	30900	20240125	-38.28	15000	20240805	27.13	20350	-6.29	20250103	19040	0.16	20250115	30900	-38.28	20240125	15000	27.13	20240805	2.04	N	248070	500	250 억	10053552	N	N	8	N	N
59	20250115	151021	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19120	-140	5	-0.73	1576047950	82393	71.26	19320	19350	19040	25000	13490	19260	19128.42	20.10	-27309	19613	19436	19273	19096	18933	19355	19015	250	5740	500	14250	10	1	50005551	9561	7.94	2.26	12	0.16	2407.00	8457.00	30900	20240125	-38.12	15000	20240805	27.47	20350	-6.04	20250103	19040	0.42	20250115	30900	-38.12	20240125	15000	27.47	20240805	2.04	N	248070	500	250 억	10053552	N	N	3	N	N
60	20250115	141015	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19110	-150	5	-0.78	1153647580	60276	52.14	19320	19350	19040	25000	13490	19260	19139.42	20.10	-14144	19613	19436	19273	19096	18933	19355	19015	250	5740	500	14250	10	1	50005551	9556	7.94	2.26	12	0.12	2407.00	8457.00	30900	20240125	-38.16	15000	20240805	27.40	20350	-6.09	20250103	19040	0.37	20250115	30900	-38.16	20240125	15000	27.40	20240805	2.04	N	248070	500	250 억	10053552	N	N	3	N	N
61	20250115	131023	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19110	-150	5	-0.78	1027645400	53684	46.43	19320	19350	19040	25000	13490	19260	19142.49	20.10	-12907	19613	19436	19273	19096	18933	19355	19015	250	5740	500	14250	10	1	50005551	9556	7.94	2.26	12	0.11	2407.00	8457.00	30900	20240125	-38.16	15000	20240805	27.40	20350	-6.09	20250103	19040	0.37	20250115	30900	-38.16	20240125	15000	27.40	20240805	2.04	N	248070	500	250 억	10053552	N	N	3	N	N
62	20250115	121007	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19150	-110	5	-0.57	945215550	49370	42.70	19320	19350	19040	25000	13490	19260	19145.54	20.10	-12306	19613	19436	19273	19096	18933	19355	19015	250	5740	500	14250	10	1	50005551	9576	7.96	2.26	12	0.10	2407.00	8457.00	30900	20240125	-38.03	15000	20240805	27.67	20350	-5.90	20250103	19040	0.58	20250115	30900	-38.03	20240125	15000	27.67	20240805	2.04	N	248070	500	250 억	10053552	N	N	3	N	N
63	20250115	111020	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19110	-150	5	-0.78	434152220	22623	19.57	19320	19350	19110	25000	13490	19260	19190.74	20.10	-12004	19613	19436	19273	19096	18933	19355	19015	250	5740	500	14250	10	1	50005551	9556	7.94	2.26	12	0.05	2407.00	8457.00	30900	20240125	-38.16	15000	20240805	27.40	20350	-6.09	20250103	19060	0.26	20250102	30900	-38.16	20240125	15000	27.40	20240805	2.04	N	248070	500	250 억	10053552	N	N	3	N	N
64	20250115	101020	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19230	-30	5	-0.16	143405320	7446	6.44	19320	19350	19210	25000	13490	19260	19259.38	20.10	-2514	19613	19436	19273	19096	18933	19355	19015	250	5740	500	14250	10	1	50005551	9616	7.99	2.27	12	0.01	2407.00	8457.00	30900	20240125	-37.77	15000	20240805	28.20	20350	-5.50	20250103	19060	0.89	20250102	30900	-37.77	20240125	15000	28.20	20240805	2.04	N	248070	500	250 억	10053552	N	N	3	N	N
65	20250115	091025	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19300	40	2	0.21	12336110	639	0.55	19320	19350	19280	25000	13490	19260	19305.34	20.10	81	19613	19436	19273	19096	18933	19355	19015	250	5740	500	14250	10	1	50005551	9651	8.02	2.28	12	0.00	2407.00	8457.00	30900	20240125	-37.54	15000	20240805	28.67	20350	-5.16	20250103	19060	1.26	20250102	30900	-37.54	20240125	15000	28.67	20240805	2.04	N	248070	500	250 억	10053552	N	N	3	N	N
66	20250114	161001	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19260	-190	5	-0.98	2211139620	115066	168.26	19450	19450	19110	25250	13620	19450	19215.87	20.14	-8583	19856	19652	19466	19262	19076	19560	19170	250	5800	500	14390	10	1	50005551	9631	8.00	2.28	12	0.23	2407.00	8457.00	30900	20240125	-37.67	15000	20240805	28.40	20350	-5.36	20250103	19060	1.05	20250102	30900	-37.67	20240125	15000	28.40	20240805	2.07	N	248070	500	250 억	10073142	N	N	3	N	N
67	20250114	151019	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19270	-180	5	-0.93	2050851840	106748	156.10	19450	19450	19110	25250	13620	19450	19211.64	20.14	-7345	19856	19652	19466	19262	19076	19560	19170	250	5800	500	14390	10	1	50005551	9636	8.01	2.28	12	0.21	2407.00	8457.00	30900	20240125	-37.64	15000	20240805	28.47	20350	-5.31	20250103	19060	1.10	20250102	30900	-37.64	20240125	15000	28.47	20240805	2.07	N	248070	500	250 억	10073142	N	N	36	N	N
68	20250114	141015	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19270	-180	5	-0.93	1765076970	91913	134.40	19450	19450	19110	25250	13620	19450	19203.25	20.14	-12929	19856	19652	19466	19262	19076	19560	19170	250	5800	500	14390	10	1	50005551	9636	8.01	2.28	12	0.18	2407.00	8457.00	30900	20240125	-37.64	15000	20240805	28.47	20350	-5.31	20250103	19060	1.10	20250102	30900	-37.64	20240125	15000	28.47	20240805	2.07	N	248070	500	250 억	10073142	N	N	36	N	N
69	20250114	131015	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19200	-250	5	-1.29	1387241880	72303	105.73	19450	19450	19110	25250	13620	19450	19185.78	20.14	-17913	19856	19652	19466	19262	19076	19560	19170	250	5800	500	14390	10	1	50005551	9601	7.98	2.27	12	0.14	2407.00	8457.00	30900	20240125	-37.86	15000	20240805	28.00	20350	-5.65	20250103	19060	0.73	20250102	30900	-37.86	20240125	15000	28.00	20240805	2.07	N	248070	500	250 억	10073142	N	N	36	N	N
70	20250114	121010	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19190	-260	5	-1.34	1137970850	59312	86.73	19450	19450	19110	25250	13620	19450	19185.29	20.14	-17275	19856	19652	19466	19262	19076	19560	19170	250	5800	500	14390	10	1	50005551	9596	7.97	2.27	12	0.12	2407.00	8457.00	30900	20240125	-37.90	15000	20240805	27.93	20350	-5.70	20250103	19060	0.68	20250102	30900	-37.90	20240125	15000	27.93	20240805	2.07	N	248070	500	250 억	10073142	N	N	36	N	N
71	20250114	111010	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19170	-280	5	-1.44	977885070	50967	74.53	19450	19450	19110	25250	13620	19450	19185.60	20.14	-21041	19856	19652	19466	19262	19076	19560	19170	250	5800	500	14390	10	1	50005551	9586	7.96	2.27	12	0.10	2407.00	8457.00	30900	20240125	-37.96	15000	20240805	27.80	20350	-5.80	20250103	19060	0.58	20250102	30900	-37.96	20240125	15000	27.80	20240805	2.07	N	248070	500	250 억	10073142	N	N	36	N	N
72	20250114	101009	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19150	-300	5	-1.54	707215890	36834	53.86	19450	19450	19110	25250	13620	19450	19198.73	20.14	-19049	19856	19652	19466	19262	19076	19560	19170	250	5800	500	14390	10	1	50005551	9576	7.96	2.26	12	0.07	2407.00	8457.00	30900	20240125	-38.03	15000	20240805	27.67	20350	-5.90	20250103	19060	0.47	20250102	30900	-38.03	20240125	15000	27.67	20240805	2.07	N	248070	500	250 억	10073142	N	N	36	N	N
73	20250114	091014	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19220	-230	5	-1.18	167576860	8672	12.68	19450	19450	19210	25250	13620	19450	19320.94	20.14	-5654	19856	19652	19466	19262	19076	19560	19170	250	5800	500	14390	10	1	50005551	9611	7.99	2.27	12	0.02	2407.00	8457.00	30900	20240125	-37.80	15000	20240805	28.13	20350	-5.55	20250103	19060	0.84	20250102	30900	-37.80	20240125	15000	28.13	20240805	2.07	N	248070	500	250 억	10073142	N	N	36	N	N
74	20250113	161000	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19450	-130	5	-0.66	1312547020	67583	53.04	19500	19670	19280	25450	13710	19580	19421.17	20.16	-3575	20166	19872	19486	19192	18806	20020	19340	250	5870	500	14480	10	1	50005551	9726	8.08	2.30	12	0.14	2407.00	8457.00	30900	20240125	-37.06	15000	20240805	29.67	20350	-4.42	20250103	19060	2.05	20250102	30900	-37.06	20240125	15000	29.67	20240805	2.06	N	248070	500	250 억	10079342	N	N	36	N	N
75	20250113	151005	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19450	-130	5	-0.66	1249687730	64352	50.51	19500	19670	19280	25450	13710	19580	19419.49	20.16	-2303	20166	19872	19486	19192	18806	20020	19340	250	5870	500	14480	10	1	50005551	9726	8.08	2.30	12	0.13	2407.00	8457.00	30900	20240125	-37.06	15000	20240805	29.67	20350	-4.42	20250103	19060	2.05	20250102	30900	-37.06	20240125	15000	29.67	20240805	2.06	N	248070	500	250 억	10079342	N	N	40	N	N
76	20250113	140941	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19490	-90	5	-0.46	946824590	48784	38.29	19500	19670	19280	25450	13710	19580	19408.41	20.16	-3241	20166	19872	19486	19192	18806	20020	19340	250	5870	500	14480	10	1	50005551	9746	8.10	2.30	12	0.10	2407.00	8457.00	30900	20240125	-36.93	15000	20240805	29.93	20350	-4.23	20250103	19060	2.26	20250102	30900	-36.93	20240125	15000	29.93	20240805	2.06	N	248070	500	250 억	10079342	N	N	40	N	N
77	20250113	130949	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19400	-180	5	-0.92	786933890	40577	31.85	19500	19670	19280	25450	13710	19580	19393.47	20.16	-6750	20166	19872	19486	19192	18806	20020	19340	250	5870	500	14480	10	1	50005551	9701	8.06	2.29	12	0.08	2407.00	8457.00	30900	20240125	-37.22	15000	20240805	29.33	20350	-4.67	20250103	19060	1.78	20250102	30900	-37.22	20240125	15000	29.33	20240805	2.06	N	248070	500	250 억	10079342	N	N	40	N	N
78	20250113	120953	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19380	-200	5	-1.02	664574550	34259	26.89	19500	19670	19280	25450	13710	19580	19398.39	20.16	-7152	20166	19872	19486	19192	18806	20020	19340	250	5870	500	14480	10	1	50005551	9691	8.05	2.29	12	0.07	2407.00	8457.00	30900	20240125	-37.28	15000	20240805	29.20	20350	-4.77	20250103	19060	1.68	20250102	30900	-37.28	20240125	15000	29.20	20240805	2.06	N	248070	500	250 억	10079342	N	N	40	N	N
79	20250113	110952	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19380	-200	5	-1.02	544979790	28082	22.04	19500	19670	19280	25450	13710	19580	19406.56	20.16	-7833	20166	19872	19486	19192	18806	20020	19340	250	5870	500	14480	10	1	50005551	9691	8.05	2.29	12	0.06	2407.00	8457.00	30900	20240125	-37.28	15000	20240805	29.20	20350	-4.77	20250103	19060	1.68	20250102	30900	-37.28	20240125	15000	29.20	20240805	2.06	N	248070	500	250 억	10079342	N	N	40	N	N
80	20250113	100951	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19420	-160	5	-0.82	384539870	19806	15.54	19500	19670	19280	25450	13710	19580	19415.09	20.16	-4211	20166	19872	19486	19192	18806	20020	19340	250	5870	500	14480	10	1	50005551	9711	8.07	2.30	12	0.04	2407.00	8457.00	30900	20240125	-37.15	15000	20240805	29.47	20350	-4.57	20250103	19060	1.89	20250102	30900	-37.15	20240125	15000	29.47	20240805	2.06	N	248070	500	250 억	10079342	N	N	40	N	N
81	20250113	090957	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19320	-260	5	-1.33	93249370	4800	3.77	19500	19580	19310	25450	13710	19580	19426.05	20.16	-2108	20166	19872	19486	19192	18806	20020	19340	250	5870	500	14480	10	1	50005551	9661	8.03	2.28	12	0.01	2407.00	8457.00	30900	20240125	-37.48	15000	20240805	28.80	20350	-5.06	20250103	19060	1.36	20250102	30900	-37.48	20240125	15000	28.80	20240805	2.06	N	248070	500	250 억	10079342	N	N	40	N	N
82	20250110	160932	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19580	430	2	2.25	2468978280	126754	122.51	19150	19780	19100	24850	13410	19150	19478.45	20.11	26239	19630	19390	19240	19000	18850	19315	18925	250	5700	500	14170	10	1	50005551	9791	8.13	2.32	12	0.25	2407.00	8457.00	30900	20240125	-36.63	15000	20240805	30.53	20350	-3.78	20250103	19060	2.73	20250102	30900	-36.63	20240125	15000	30.53	20240805	2.04	N	248070	500	250 억	10054233	N	N	40	N	N
83	20250110	150940	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19540	390	2	2.04	2321912790	119211	115.22	19150	19780	19100	24850	13410	19150	19477.34	20.11	28356	19630	19390	19240	19000	18850	19315	18925	250	5700	500	14170	10	1	50005551	9771	8.12	2.31	12	0.24	2407.00	8457.00	30900	20240125	-36.76	15000	20240805	30.27	20350	-3.98	20250103	19060	2.52	20250102	30900	-36.76	20240125	15000	30.27	20240805	2.04	N	248070	500	250 억	10054233	N	N	32	N	N
84	20250110	140947	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19560	410	2	2.14	2113053460	108496	104.86	19150	19780	19100	24850	13410	19150	19475.87	20.11	30893	19630	19390	19240	19000	18850	19315	18925	250	5700	500	14170	10	1	50005551	9781	8.13	2.31	12	0.22	2407.00	8457.00	30900	20240125	-36.70	15000	20240805	30.40	20350	-3.88	20250103	19060	2.62	20250102	30900	-36.70	20240125	15000	30.40	20240805	2.04	N	248070	500	250 억	10054233	N	N	32	N	N
85	20250110	130946	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19540	390	2	2.04	1853844600	95207	92.02	19150	19780	19100	24850	13410	19150	19471.73	20.11	34236	19630	19390	19240	19000	18850	19315	18925	250	5700	500	14170	10	1	50005551	9771	8.12	2.31	12	0.19	2407.00	8457.00	30900	20240125	-36.76	15000	20240805	30.27	20350	-3.98	20250103	19060	2.52	20250102	30900	-36.76	20240125	15000	30.27	20240805	2.04	N	248070	500	250 억	10054233	N	N	32	N	N
86	20250110	120947	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19690	540	2	2.82	1390691370	71674	69.27	19150	19720	19100	24850	13410	19150	19403.01	20.11	28331	19630	19390	19240	19000	18850	19315	18925	250	5700	500	14170	10	1	50005551	9846	8.18	2.33	12	0.14	2407.00	8457.00	30900	20240125	-36.28	15000	20240805	31.27	20350	-3.24	20250103	19060	3.31	20250102	30900	-36.28	20240125	15000	31.27	20240805	2.04	N	248070	500	250 억	10054233	N	N	32	N	N
87	20250110	110945	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19630	480	2	2.51	1126436380	58215	56.27	19150	19680	19100	24850	13410	19150	19349.59	20.11	22474	19630	19390	19240	19000	18850	19315	18925	250	5700	500	14170	10	1	50005551	9816	8.16	2.32	12	0.12	2407.00	8457.00	30900	20240125	-36.47	15000	20240805	30.87	20350	-3.54	20250103	19060	2.99	20250102	30900	-36.47	20240125	15000	30.87	20240805	2.04	N	248070	500	250 억	10054233	N	N	32	N	N
88	20250110	100943	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19120	-30	5	-0.16	261719340	13664	13.21	19150	19250	19100	24850	13410	19150	19153.93	20.11	-5618	19630	19390	19240	19000	18850	19315	18925	250	5700	500	14170	10	1	50005551	9561	7.94	2.26	12	0.03	2407.00	8457.00	30900	20240125	-38.12	15000	20240805	27.47	20350	-6.04	20250103	19060	0.31	20250102	30900	-38.12	20240125	15000	27.47	20240805	2.04	N	248070	500	250 억	10054233	N	N	32	N	N
89	20250110	090948	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19220	70	2	0.37	43923710	2290	2.21	19150	19250	19150	24850	13410	19150	19180.67	20.11	552	19630	19390	19240	19000	18850	19315	18925	250	5700	500	14170	10	1	50005551	9611	7.99	2.27	12	0.00	2407.00	8457.00	30900	20240125	-37.80	15000	20240805	28.13	20350	-5.55	20250103	19060	0.84	20250102	30900	-37.80	20240125	15000	28.13	20240805	2.04	N	248070	500	250 억	10054233	N	N	32	N	N
90	20250109	160937	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19150	-210	5	-1.08	1984976400	103283	78.69	19450	19480	19090	25150	13560	19360	19219.27	20.13	-10080	19866	19612	19446	19192	19026	19530	19110	250	5790	500	14320	10	1	50005551	9576	7.96	2.26	12	0.21	2407.00	8457.00	30900	20240125	-38.03	15000	20240805	27.67	20350	-5.90	20250103	19060	0.47	20250102	30900	-38.03	20240125	15000	27.67	20240805	2.00	N	248070	500	250 억	10063666	N	N	32	N	N
91	20250109	150932	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19210	-150	5	-0.77	1862683770	96901	73.83	19450	19480	19090	25150	13560	19360	19222.54	20.13	-10654	19866	19612	19446	19192	19026	19530	19110	250	5790	500	14320	10	1	50005551	9606	7.98	2.27	12	0.19	2407.00	8457.00	30900	20240125	-37.83	15000	20240805	28.07	20350	-5.60	20250103	19060	0.79	20250102	30900	-37.83	20240125	15000	28.07	20240805	2.00	N	248070	500	250 억	10063666	N	N	39	N	N
92	20250109	140941	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19160	-200	5	-1.03	1603429830	83372	63.52	19450	19480	19090	25150	13560	19360	19232.23	20.13	-17810	19866	19612	19446	19192	19026	19530	19110	250	5790	500	14320	10	1	50005551	9581	7.96	2.27	12	0.17	2407.00	8457.00	30900	20240125	-37.99	15000	20240805	27.73	20350	-5.85	20250103	19060	0.52	20250102	30900	-37.99	20240125	15000	27.73	20240805	2.00	N	248070	500	250 억	10063666	N	N	39	N	N
93	20250109	130939	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19170	-190	5	-0.98	1044452120	54148	41.25	19450	19480	19160	25150	13560	19360	19288.84	20.13	-16912	19866	19612	19446	19192	19026	19530	19110	250	5790	500	14320	10	1	50005551	9586	7.96	2.27	12	0.11	2407.00	8457.00	30900	20240125	-37.96	15000	20240805	27.80	20350	-5.80	20250103	19060	0.58	20250102	30900	-37.96	20240125	15000	27.80	20240805	2.00	N	248070	500	250 억	10063666	N	N	39	N	N
94	20250109	120940	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19230	-130	5	-0.67	682163760	35298	26.89	19450	19480	19200	25150	13560	19360	19325.85	20.13	-5993	19866	19612	19446	19192	19026	19530	19110	250	5790	500	14320	10	1	50005551	9616	7.99	2.27	12	0.07	2407.00	8457.00	30900	20240125	-37.77	15000	20240805	28.20	20350	-5.50	20250103	19060	0.89	20250102	30900	-37.77	20240125	15000	28.20	20240805	2.00	N	248070	500	250 억	10063666	N	N	39	N	N
95	20250109	110944	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19300	-60	5	-0.31	483774600	24983	19.03	19450	19480	19220	25150	13560	19360	19364.15	20.13	-3862	19866	19612	19446	19192	19026	19530	19110	250	5790	500	14320	10	1	50005551	9651	8.02	2.28	12	0.05	2407.00	8457.00	30900	20240125	-37.54	15000	20240805	28.67	20350	-5.16	20250103	19060	1.26	20250102	30900	-37.54	20240125	15000	28.67	20240805	2.00	N	248070	500	250 억	10063666	N	N	39	N	N
96	20250109	100941	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19390	30	2	0.15	287111480	14796	11.27	19450	19480	19320	25150	13560	19360	19404.67	20.13	-3334	19866	19612	19446	19192	19026	19530	19110	250	5790	500	14320	10	1	50005551	9696	8.06	2.29	12	0.03	2407.00	8457.00	30900	20240125	-37.25	15000	20240805	29.27	20350	-4.72	20250103	19060	1.73	20250102	30900	-37.25	20240125	15000	29.27	20240805	2.00	N	248070	500	250 억	10063666	N	N	39	N	N
97	20250109	090946	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19340	-20	5	-0.10	77454770	3996	3.04	19450	19450	19320	25150	13560	19360	19383.08	20.13	-766	19866	19612	19446	19192	19026	19530	19110	250	5790	500	14320	10	1	50005551	9671	8.03	2.29	12	0.01	2407.00	8457.00	30900	20240125	-37.41	15000	20240805	28.93	20350	-4.96	20250103	19060	1.47	20250102	30900	-37.41	20240125	15000	28.93	20240805	2.00	N	248070	500	250 억	10063666	N	N	39	N	N
98	20250108	160932	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19360	-340	5	-1.73	2529882680	130277	127.15	19700	19700	19280	25600	13790	19700	19419.06	20.14	-14938	20353	20026	19773	19446	19193	19900	19320	250	5900	500	14570	10	1	50005551	9681	8.04	2.29	12	0.26	2407.00	8457.00	30900	20240125	-37.35	15000	20240805	29.07	20350	-4.86	20250103	19060	1.57	20250102	30900	-37.35	20240125	15000	29.07	20240805	1.98	N	248070	500	250 억	10071243	N	N	39	N	N
99	20250108	150936	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19370	-330	5	-1.68	2406573350	123905	120.93	19700	19700	19280	25600	13790	19700	19422.50	20.14	-14954	20353	20026	19773	19446	19193	19900	19320	250	5900	500	14570	10	1	50005551	9686	8.05	2.29	12	0.25	2407.00	8457.00	30900	20240125	-37.31	15000	20240805	29.13	20350	-4.82	20250103	19060	1.63	20250102	30900	-37.31	20240125	15000	29.13	20240805	1.98	N	248070	500	250 억	10071243	N	N	15	N	N
100	20250108	140939	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19320	-380	5	-1.93	1848047610	94998	92.72	19700	19700	19310	25600	13790	19700	19453.28	20.14	-17266	20353	20026	19773	19446	19193	19900	19320	250	5900	500	14570	10	1	50005551	9661	8.03	2.28	12	0.19	2407.00	8457.00	30900	20240125	-37.48	15000	20240805	28.80	20350	-5.06	20250103	19060	1.36	20250102	30900	-37.48	20240125	15000	28.80	20240805	1.98	N	248070	500	250 억	10071243	N	N	15	N	N
101	20250108	130938	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19410	-290	5	-1.47	1381102100	70878	69.18	19700	19700	19370	25600	13790	19700	19485.32	20.14	-13139	20353	20026	19773	19446	19193	19900	19320	250	5900	500	14570	10	1	50005551	9706	8.06	2.30	12	0.14	2407.00	8457.00	30900	20240125	-37.18	15000	20240805	29.40	20350	-4.62	20250103	19060	1.84	20250102	30900	-37.18	20240125	15000	29.40	20240805	1.98	N	248070	500	250 억	10071243	N	N	15	N	N
102	20250108	120934	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19390	-310	5	-1.57	1169628840	59986	58.55	19700	19700	19380	25600	13790	19700	19498.02	20.14	-12800	20353	20026	19773	19446	19193	19900	19320	250	5900	500	14570	10	1	50005551	9696	8.06	2.29	12	0.12	2407.00	8457.00	30900	20240125	-37.25	15000	20240805	29.27	20350	-4.72	20250103	19060	1.73	20250102	30900	-37.25	20240125	15000	29.27	20240805	1.98	N	248070	500	250 억	10071243	N	N	15	N	N
103	20250108	110935	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19450	-250	5	-1.27	778490630	39842	38.89	19700	19700	19450	25600	13790	19700	19539.04	20.14	-11486	20353	20026	19773	19446	19193	19900	19320	250	5900	500	14570	10	1	50005551	9726	8.08	2.30	12	0.08	2407.00	8457.00	30900	20240125	-37.06	15000	20240805	29.67	20350	-4.42	20250103	19060	2.05	20250102	30900	-37.06	20240125	15000	29.67	20240805	1.98	N	248070	500	250 억	10071243	N	N	15	N	N
104	20250108	100936	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19590	-110	5	-0.56	338117720	17265	16.85	19700	19700	19530	25600	13790	19700	19583.32	20.14	-5198	20353	20026	19773	19446	19193	19900	19320	250	5900	500	14570	10	1	50005551	9796	8.14	2.32	12	0.03	2407.00	8457.00	30900	20240125	-36.60	15000	20240805	30.60	20350	-3.73	20250103	19060	2.78	20250102	30900	-36.60	20240125	15000	30.60	20240805	1.98	N	248070	500	250 억	10071243	N	N	15	N	N
105	20250108	090936	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19600	-100	5	-0.51	55759210	2842	2.77	19700	19700	19550	25600	13790	19700	19616.75	20.14	-1034	20353	20026	19773	19446	19193	19900	19320	250	5900	500	14570	10	1	50005551	9801	8.14	2.32	12	0.01	2407.00	8457.00	30900	20240125	-36.57	15000	20240805	30.67	20350	-3.69	20250103	19060	2.83	20250102	30900	-36.57	20240125	15000	30.67	20240805	1.98	N	248070	500	250 억	10071243	N	N	15	N	N
106	20250107	160927	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19700	-100	5	-0.51	2009768610	101865	105.84	19940	20100	19520	25700	13860	19800	19729.79	20.20	-19232	20353	20076	19873	19596	19393	19975	19495	250	5900	500	14650	10	1	50005551	9851	8.18	2.33	12	0.20	2407.00	8457.00	30900	20240125	-36.25	15000	20240805	31.33	20350	-3.19	20250103	19060	3.36	20250102	30900	-36.25	20240125	15000	31.33	20240805	1.97	N	248070	500	250 억	10098768	N	N	15	N	N
107	20250107	150929	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19640	-160	5	-0.81	1921252760	97365	101.16	19940	20100	19520	25700	13860	19800	19732.48	20.20	-18166	20353	20076	19873	19596	19393	19975	19495	250	5900	500	14650	10	1	50005551	9821	8.16	2.32	12	0.19	2407.00	8457.00	30900	20240125	-36.44	15000	20240805	30.93	20350	-3.49	20250103	19060	3.04	20250102	30900	-36.44	20240125	15000	30.93	20240805	1.97	N	248070	500	250 억	10098768	N	N	80	N	N
108	20250107	140928	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19610	-190	5	-0.96	1451201970	73378	76.24	19940	20100	19580	25700	13860	19800	19777.07	20.20	-13483	20353	20076	19873	19596	19393	19975	19495	250	5900	500	14650	10	1	50005551	9806	8.15	2.32	12	0.15	2407.00	8457.00	30900	20240125	-36.54	15000	20240805	30.73	20350	-3.64	20250103	19060	2.89	20250102	30900	-36.54	20240125	15000	30.73	20240805	1.97	N	248070	500	250 억	10098768	N	N	80	N	N
109	20250107	130928	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19640	-160	5	-0.81	1171229680	59112	61.42	19940	20100	19640	25700	13860	19800	19813.74	20.20	-10560	20353	20076	19873	19596	19393	19975	19495	250	5900	500	14650	10	1	50005551	9821	8.16	2.32	12	0.12	2407.00	8457.00	30900	20240125	-36.44	15000	20240805	30.93	20350	-3.49	20250103	19060	3.04	20250102	30900	-36.44	20240125	15000	30.93	20240805	1.97	N	248070	500	250 억	10098768	N	N	80	N	N
110	20250107	120929	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19780	-20	5	-0.10	923806100	46547	48.36	19940	20100	19750	25700	13860	19800	19846.74	20.20	-6629	20353	20076	19873	19596	19393	19975	19495	250	5900	500	14650	10	1	50005551	9891	8.22	2.34	12	0.09	2407.00	8457.00	30900	20240125	-35.99	15000	20240805	31.87	20350	-2.80	20250103	19060	3.78	20250102	30900	-35.99	20240125	15000	31.87	20240805	1.97	N	248070	500	250 억	10098768	N	N	80	N	N
111	20250107	110924	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19830	30	2	0.15	785125340	39536	41.08	19940	20100	19750	25700	13860	19800	19858.49	20.20	-5572	20353	20076	19873	19596	19393	19975	19495	250	5900	500	14650	10	1	50005551	9916	8.24	2.34	12	0.08	2407.00	8457.00	30900	20240125	-35.83	15000	20240805	32.20	20350	-2.56	20250103	19060	4.04	20250102	30900	-35.83	20240125	15000	32.20	20240805	1.97	N	248070	500	250 억	10098768	N	N	80	N	N
112	20250107	100929	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19790	-10	5	-0.05	671925190	33817	35.14	19940	20100	19750	25700	13860	19800	19869.45	20.20	-5221	20353	20076	19873	19596	19393	19975	19495	250	5900	500	14650	10	1	50005551	9896	8.22	2.34	12	0.07	2407.00	8457.00	30900	20240125	-35.95	15000	20240805	31.93	20350	-2.75	20250103	19060	3.83	20250102	30900	-35.95	20240125	15000	31.93	20240805	1.97	N	248070	500	250 억	10098768	N	N	80	N	N
113	20250107	090932	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19900	100	2	0.51	249143830	12475	12.96	19940	20100	19810	25700	13860	19800	19971.45	20.20	7746	20353	20076	19873	19596	19393	19975	19495	250	5900	500	14650	10	1	50005551	9951	8.27	2.35	12	0.02	2407.00	8457.00	30900	20240125	-35.60	15000	20240805	32.67	20350	-2.21	20250103	19060	4.41	20250102	30900	-35.60	20240125	15000	32.67	20240805	1.97	N	248070	500	250 억	10098768	N	N	80	N	N
114	20250106	160917	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19800	-130	5	-0.65	1893872560	95678	100.08	20150	20150	19670	25900	13960	19930	19794.23	20.24	-11255	20616	20272	20006	19662	19396	20445	19835	250	5970	500	14740	10	1	50005551	9901	8.23	2.34	12	0.19	2407.00	8457.00	30900	20240125	-35.92	15000	20240805	32.00	20350	-2.70	20250103	19060	3.88	20250102	30900	-35.92	20240125	15000	32.00	20240805	2.00	N	248070	500	250 억	10120164	N	N	80	N	N
115	20250106	150917	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19810	-120	5	-0.60	1815510220	91721	95.94	20150	20150	19670	25900	13960	19930	19793.83	20.24	-11376	20616	20272	20006	19662	19396	20445	19835	250	5970	500	14740	10	1	50005551	9906	8.23	2.34	12	0.18	2407.00	8457.00	30900	20240125	-35.89	15000	20240805	32.07	20350	-2.65	20250103	19060	3.93	20250102	30900	-35.89	20240125	15000	32.07	20240805	2.00	N	248070	500	250 억	10120164	N	N	85	N	N
116	20250106	140919	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19750	-180	5	-0.90	1538820380	77738	81.32	20150	20150	19670	25900	13960	19930	19794.96	20.24	-11131	20616	20272	20006	19662	19396	20445	19835	250	5970	500	14740	10	1	50005551	9876	8.21	2.34	12	0.16	2407.00	8457.00	30900	20240125	-36.08	15000	20240805	31.67	20350	-2.95	20250103	19060	3.62	20250102	30900	-36.08	20240125	15000	31.67	20240805	2.00	N	248070	500	250 억	10120164	N	N	85	N	N
117	20250106	130906	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19740	-190	5	-0.95	1259930680	63592	66.52	20150	20150	19670	25900	13960	19930	19812.72	20.24	-8748	20616	20272	20006	19662	19396	20445	19835	250	5970	500	14740	10	1	50005551	9871	8.20	2.33	12	0.13	2407.00	8457.00	30900	20240125	-36.12	15000	20240805	31.60	20350	-3.00	20250103	19060	3.57	20250102	30900	-36.12	20240125	15000	31.60	20240805	2.00	N	248070	500	250 억	10120164	N	N	85	N	N
118	20250106	120914	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19740	-190	5	-0.95	1067862300	53865	56.35	20150	20150	19670	25900	13960	19930	19824.79	20.24	-9417	20616	20272	20006	19662	19396	20445	19835	250	5970	500	14740	10	1	50005551	9871	8.20	2.33	12	0.11	2407.00	8457.00	30900	20240125	-36.12	15000	20240805	31.60	20350	-3.00	20250103	19060	3.57	20250102	30900	-36.12	20240125	15000	31.60	20240805	2.00	N	248070	500	250 억	10120164	N	N	85	N	N
119	20250106	110911	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19810	-120	5	-0.60	887256870	44742	46.80	20150	20150	19670	25900	13960	19930	19830.51	20.24	-7912	20616	20272	20006	19662	19396	20445	19835	250	5970	500	14740	10	1	50005551	9906	8.23	2.34	12	0.09	2407.00	8457.00	30900	20240125	-35.89	15000	20240805	32.07	20350	-2.65	20250103	19060	3.93	20250102	30900	-35.89	20240125	15000	32.07	20240805	2.00	N	248070	500	250 억	10120164	N	N	85	N	N
120	20250106	100908	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19820	-110	5	-0.55	595054230	29955	31.33	20150	20150	19680	25900	13960	19930	19864.94	20.24	-3420	20616	20272	20006	19662	19396	20445	19835	250	5970	500	14740	10	1	50005551	9911	8.23	2.34	12	0.06	2407.00	8457.00	30900	20240125	-35.86	15000	20240805	32.13	20350	-2.60	20250103	19060	3.99	20250102	30900	-35.86	20240125	15000	32.13	20240805	2.00	N	248070	500	250 억	10120164	N	N	85	N	N
121	20250106	090909	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19960	30	2	0.15	83744210	4187	4.38	20150	20150	19950	25900	13960	19930	20001.01	20.24	-574	20616	20272	20006	19662	19396	20445	19835	250	5970	500	14740	10	1	50005551	9981	8.29	2.36	12	0.01	2407.00	8457.00	30900	20240125	-35.40	15000	20240805	33.07	20350	-1.92	20250103	19060	4.72	20250102	30900	-35.40	20240125	15000	33.07	20240805	2.00	N	248070	500	250 억	10120164	N	N	85	N	N
122	20250103	160905	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19930	80	2	0.40	1914105300	95576	89.43	19800	20350	19740	25800	13900	19850	20027.11	20.25	2037	20430	20140	19600	19310	18770	20285	19455	250	5950	500	14680	10	1	50005551	9966	8.28	2.36	12	0.19	2407.00	8457.00	30900	20240125	-35.50	15000	20240805	32.87	20350	-2.06	20250103	19060	4.56	20250102	30900	-35.50	20240125	15000	32.87	20240805	2.01	N	248070	500	250 억	10125325	N	N	85	N	N
123	20250103	150908	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19870	20	2	0.10	1866140040	93167	87.18	19800	20350	19740	25800	13900	19850	20030.05	20.25	2433	20430	20140	19600	19310	18770	20285	19455	250	5950	500	14680	10	1	50005551	9936	8.26	2.35	12	0.19	2407.00	8457.00	30900	20240125	-35.70	15000	20240805	32.47	20350	-2.36	20250103	19060	4.25	20250102	30900	-35.70	20240125	15000	32.47	20240805	2.01	N	248070	500	250 억	10125325	N	N	0	N	N
124	20250103	140908	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19950	100	2	0.50	1619850650	80774	75.58	19800	20350	19740	25800	13900	19850	20054.11	20.25	3580	20430	20140	19600	19310	18770	20285	19455	250	5950	500	14680	10	1	50005551	9976	8.29	2.36	12	0.16	2407.00	8457.00	30900	20240125	-35.44	15000	20240805	33.00	20350	-1.97	20250103	19060	4.67	20250102	30900	-35.44	20240125	15000	33.00	20240805	2.01	N	248070	500	250 억	10125325	N	N	0	N	N
125	20250103	130908	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19920	70	2	0.35	1366381200	68062	63.68	19800	20350	19740	25800	13900	19850	20075.54	20.25	4213	20430	20140	19600	19310	18770	20285	19455	250	5950	500	14680	10	1	50005551	9961	8.28	2.36	12	0.14	2407.00	8457.00	30900	20240125	-35.53	15000	20240805	32.80	20350	-2.11	20250103	19060	4.51	20250102	30900	-35.53	20240125	15000	32.80	20240805	2.01	N	248070	500	250 억	10125325	N	N	0	N	N
126	20250103	120907	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20100	250	2	1.26	1157747090	57633	53.93	19800	20350	19740	25800	13900	19850	20088.27	20.25	3210	20430	20140	19600	19310	18770	20285	19455	250	5950	500	14680	50	1	50005551	10051	8.35	2.38	12	0.12	2407.00	8457.00	30900	20240125	-34.95	15000	20240805	34.00	20350	-1.23	20250103	19060	5.46	20250102	30900	-34.95	20240125	15000	34.00	20240805	2.01	N	248070	500	250 억	10125325	N	N	0	N	N
127	20250103	110908	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20100	250	2	1.26	1012508950	50388	47.15	19800	20350	19740	25800	13900	19850	20094.25	20.25	2214	20430	20140	19600	19310	18770	20285	19455	250	5950	500	14680	50	1	50005551	10051	8.35	2.38	12	0.10	2407.00	8457.00	30900	20240125	-34.95	15000	20240805	34.00	20350	-1.23	20250103	19060	5.46	20250102	30900	-34.95	20240125	15000	34.00	20240805	2.01	N	248070	500	250 억	10125325	N	N	0	N	N
128	20250103	100905	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	20000	150	2	0.76	779269840	38747	36.26	19800	20350	19740	25800	13900	19850	20111.75	20.25	3733	20430	20140	19600	19310	18770	20285	19455	250	5950	500	14680	50	1	50005551	10001	8.31	2.36	12	0.08	2407.00	8457.00	30900	20240125	-35.28	15000	20240805	33.33	20350	-1.72	20250103	19060	4.93	20250102	30900	-35.28	20240125	15000	33.33	20240805	2.01	N	248070	500	250 억	10125325	N	N	0	N	N
129	20250103	090909	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19910	60	2	0.30	117362280	5908	5.53	19800	19920	19740	25800	13900	19850	19864.98	20.25	1540	20430	20140	19600	19310	18770	20285	19455	250	5950	500	14680	10	1	50005551	9956	8.27	2.35	12	0.01	2407.00	8457.00	30900	20240125	-35.57	15000	20240805	32.73	19920	-0.05	20250103	19060	4.46	20250102	30900	-35.57	20240125	15000	32.73	20240805	2.01	N	248070	500	250 억	10125325	N	N	0	N	N
130	20250102	160858	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19850	640	2	3.33	2077445490	106532	312.75	19220	19890	19060	24950	13450	19210	19500.31	20.27	-10235	19576	19392	19206	19022	18836	19485	19115	250	5740	500	14210	10	1	50005551	9926	8.25	2.35	12	0.21	2407.00	8457.00	30900	20240125	-35.76	15000	20240805	32.33	19890	-0.20	20250102	19060	4.14	20250102	30900	-35.76	20240125	15000	32.33	20240805	2.02	N	248070	500	250 억	10134692	N	N	16	N	N
131	20250102	150859	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19780	570	2	2.97	1699755250	87501	256.88	19220	19810	19060	24950	13450	19210	19425.55	20.27	-3132	19576	19392	19206	19022	18836	19485	19115	250	5740	500	14210	10	1	50005551	9891	8.22	2.34	12	0.17	2407.00	8457.00	30900	20240125	-35.99	15000	20240805	31.87	19810	-0.15	20250102	19060	3.78	20250102	30900	-35.99	20240125	15000	31.87	20240805	2.02	N	248070	500	250 억	10134692	N	N	16	N	N
132	20250102	140856	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19340	130	2	0.68	850259100	44185	129.72	19220	19420	19060	24950	13450	19210	19243.16	20.27	-8553	19576	19392	19206	19022	18836	19485	19115	250	5740	500	14210	10	1	50005551	9671	8.03	2.29	12	0.09	2407.00	8457.00	30900	20240125	-37.41	15000	20240805	28.93	19420	-0.41	20250102	19060	1.47	20250102	30900	-37.41	20240125	15000	28.93	20240805	2.02	N	248070	500	250 억	10134692	N	N	16	N	N
133	20250102	130859	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19170	-40	5	-0.21	726552190	37762	110.86	19220	19420	19060	24950	13450	19210	19240.30	20.27	-10036	19576	19392	19206	19022	18836	19485	19115	250	5740	500	14210	10	1	50005551	9586	7.96	2.27	12	0.08	2407.00	8457.00	30900	20240125	-37.96	15000	20240805	27.80	19420	-1.29	20250102	19060	0.58	20250102	30900	-37.96	20240125	15000	27.80	20240805	2.02	N	248070	500	250 억	10134692	N	N	16	N	N
134	20250102	120857	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19170	-40	5	-0.21	603385180	31323	91.96	19220	19420	19140	24950	13450	19210	19263.33	20.27	-7081	19576	19392	19206	19022	18836	19485	19115	250	5740	500	14210	10	1	50005551	9586	7.96	2.27	12	0.06	2407.00	8457.00	30900	20240125	-37.96	15000	20240805	27.80	19420	-1.29	20250102	19140	0.16	20250102	30900	-37.96	20240125	15000	27.80	20240805	2.02	N	248070	500	250 억	10134692	N	N	16	N	N
135	20250102	110848	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19180	-30	5	-0.16	485528600	25186	73.94	19220	19420	19140	24950	13450	19210	19277.72	20.27	-5385	19576	19392	19206	19022	18836	19485	19115	250	5740	500	14210	10	1	50005551	9591	7.97	2.27	12	0.05	2407.00	8457.00	30900	20240125	-37.93	15000	20240805	27.87	19420	-1.24	20250102	19140	0.21	20250102	30900	-37.93	20240125	15000	27.87	20240805	2.02	N	248070	500	250 억	10134692	N	N	16	N	N
136	20250102	100855	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19150	-60	5	-0.31	83730830	4360	12.80	19220	19220	19140	24950	13450	19210	19204.32	20.27	-2460	19576	19392	19206	19022	18836	19485	19115	250	5740	500	14210	10	1	50005551	9576	7.96	2.26	12	0.01	2407.00	8457.00	30900	20240125	-38.03	15000	20240805	27.67	19220	-0.36	20250102	19140	0.05	20250102	30900	-38.03	20240125	15000	27.67	20240805	2.02	N	248070	500	250 억	10134692	N	N	16	N	N
137	20250102	090846	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	19210	0	3	0.00	0	0	0.00	0	0	0	24950	13450	19210	0.00	20.27	0	19576	19392	19206	19022	18836	19485	19115	250	5740	500	14210	10	1	50005551	9606	7.98	2.27	12	0.00	2407.00	8457.00	30900	20240125	-37.83	15000	20240805	28.07	0	0.00	0	0	0.00	0	30900	-37.83	20240125	15000	28.07	20240805	2.02	N	248070	500	250 억	10134692	N	N	16	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History