KissMeData/298040/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161139	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	508000	14000	2	2.83	48652332500	96056	134.98	498000	518000	496500	642000	346000	494000	506499.05	15.29	-4112	516333	505166	498833	487666	481333	502000	484500	466	148000	5000	355680	1000	1	9324548	47369	40.84	4.38	12	1.03	12438.00	115933.00	518000	20241112	-1.93	156100	20240206	225.43	518000	-1.93	20250124	389000	30.59	20250102	518000	-1.93	20241112	156100	225.43	20240206	0.72	N	298040	5000	466 억	1425633	N	N	4078	N	N
3	20250124	151138	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	510000	16000	2	3.24	46745511500	92304	129.70	498000	518000	496500	642000	346000	494000	506431.58	15.29	-3237	516333	505166	498833	487666	481333	502000	484500	466	148000	5000	355680	1000	1	9324548	47555	41.00	4.40	12	0.99	12438.00	115933.00	518000	20241112	-1.54	156100	20240206	226.71	518000	-1.54	20250124	389000	31.11	20250102	518000	-1.54	20241112	156100	226.71	20240206	0.72	N	298040	5000	466 억	1425633	N	N	513	N	N
4	20250124	141137	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	504000	10000	2	2.02	39822369500	78655	110.52	498000	518000	496500	642000	346000	494000	506293.52	15.29	-4126	516333	505166	498833	487666	481333	502000	484500	466	148000	5000	355680	1000	1	9324548	46996	40.52	4.35	12	0.84	12438.00	115933.00	518000	20241112	-2.70	156100	20240206	222.87	518000	-2.70	20250124	389000	29.56	20250102	518000	-2.70	20241112	156100	222.87	20240206	0.72	N	298040	5000	466 억	1425633	N	N	513	N	N
5	20250124	131138	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	506000	12000	2	2.43	35022910500	69157	97.18	498000	518000	496500	642000	346000	494000	506428.27	15.29	-6022	516333	505166	498833	487666	481333	502000	484500	466	148000	5000	355680	1000	1	9324548	47182	40.68	4.36	12	0.74	12438.00	115933.00	518000	20241112	-2.32	156100	20240206	224.15	518000	-2.32	20250124	389000	30.08	20250102	518000	-2.32	20241112	156100	224.15	20240206	0.72	N	298040	5000	466 억	1425633	N	N	513	N	N
6	20250124	121134	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	502000	8000	2	1.62	30455082500	60084	84.43	498000	518000	496500	642000	346000	494000	506877.66	15.29	-9153	516333	505166	498833	487666	481333	502000	484500	466	148000	5000	355680	1000	1	9324548	46809	40.36	4.33	12	0.64	12438.00	115933.00	518000	20241112	-3.09	156100	20240206	221.59	518000	-3.09	20250124	389000	29.05	20250102	518000	-3.09	20241112	156100	221.59	20240206	0.72	N	298040	5000	466 억	1425633	N	N	513	N	N
7	20250124	111136	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	503000	9000	2	1.82	27234802500	53672	75.42	498000	518000	496500	642000	346000	494000	507433.37	15.29	-9808	516333	505166	498833	487666	481333	502000	484500	466	148000	5000	355680	1000	1	9324548	46902	40.44	4.34	12	0.58	12438.00	115933.00	518000	20241112	-2.90	156100	20240206	222.23	518000	-2.90	20250124	389000	29.31	20250102	518000	-2.90	20241112	156100	222.23	20240206	0.72	N	298040	5000	466 억	1425633	N	N	513	N	N
8	20250124	101132	55	50.00	KOSPI200	신고가	전기·전자	N	N	N	Y	50	N	505000	11000	2	2.23	22859700500	44993	63.22	498000	518000	496500	642000	346000	494000	508076.13	15.29	-9644	516333	505166	498833	487666	481333	502000	484500	466	148000	5000	355680	1000	1	9324548	47089	40.60	4.36	12	0.48	12438.00	115933.00	518000	20241112	-2.51	156100	20240206	223.51	518000	-2.51	20250124	389000	29.82	20250102	518000	-2.51	20241112	156100	223.51	20240206	0.72	N	298040	5000	466 억	1425633	N	N	513	N	N
9	20250124	091141	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	512000	18000	2	3.64	6312838500	12471	17.52	498000	512000	496500	642000	346000	494000	506213.22	15.29	-2163	516333	505166	498833	487666	481333	502000	484500	466	148000	5000	355680	1000	1	9324548	47742	41.16	4.42	12	0.13	12438.00	115933.00	518000	20241112	-1.16	156100	20240206	227.99	515000	-0.58	20250122	389000	31.62	20250102	518000	-1.16	20241112	156100	227.99	20240206	0.72	N	298040	5000	466 억	1425633	N	N	513	N	N
10	20250123	161132	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	494000	-12000	5	-2.37	35334123000	70830	47.25	500000	510000	492500	657000	355000	506000	498862.69	15.35	-3712	536666	521332	499666	484332	462666	529000	492000	466	151000	5000	364320	500	1	9324548	46063	39.72	4.26	12	0.76	12438.00	115933.00	518000	20241112	-4.63	156100	20240206	216.46	515000	-4.08	20250122	389000	26.99	20250102	518000	-4.63	20241112	156100	216.46	20240206	0.73	N	298040	5000	466 억	1431348	N	N	513	N	N
11	20250123	151129	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	496000	-10000	5	-1.98	34290059000	68720	45.84	500000	510000	492500	657000	355000	506000	498980.29	15.35	-3968	536666	521332	499666	484332	462666	529000	492000	466	151000	5000	364320	500	1	9324548	46250	39.88	4.28	12	0.74	12438.00	115933.00	518000	20241112	-4.25	156100	20240206	217.75	515000	-3.69	20250122	389000	27.51	20250102	518000	-4.25	20241112	156100	217.75	20240206	0.73	N	298040	5000	466 억	1431348	N	N	118	N	N
12	20250123	141132	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	496500	-9500	5	-1.88	26986840000	53964	36.00	500000	510000	494500	657000	355000	506000	500087.61	15.35	-9843	536666	521332	499666	484332	462666	529000	492000	466	151000	5000	364320	500	1	9324548	46296	39.92	4.28	12	0.58	12438.00	115933.00	518000	20241112	-4.15	156100	20240206	218.07	515000	-3.59	20250122	389000	27.63	20250102	518000	-4.15	20241112	156100	218.07	20240206	0.73	N	298040	5000	466 억	1431348	N	N	118	N	N
13	20250123	131129	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	501000	-5000	5	-0.99	23532070000	47055	31.39	500000	510000	494500	657000	355000	506000	500094.74	15.35	-8356	536666	521332	499666	484332	462666	529000	492000	466	151000	5000	364320	1000	1	9324548	46716	40.28	4.32	12	0.50	12438.00	115933.00	518000	20241112	-3.28	156100	20240206	220.95	515000	-2.72	20250122	389000	28.79	20250102	518000	-3.28	20241112	156100	220.95	20240206	0.73	N	298040	5000	466 억	1431348	N	N	118	N	N
14	20250123	121130	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	498500	-7500	5	-1.48	21051183000	42086	28.08	500000	510000	494500	657000	355000	506000	500191.81	15.35	-8706	536666	521332	499666	484332	462666	529000	492000	466	151000	5000	364320	500	1	9324548	46483	40.08	4.30	12	0.45	12438.00	115933.00	518000	20241112	-3.76	156100	20240206	219.35	515000	-3.20	20250122	389000	28.15	20250102	518000	-3.76	20241112	156100	219.35	20240206	0.73	N	298040	5000	466 억	1431348	N	N	118	N	N
15	20250123	111120	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	500000	-6000	5	-1.19	18469368000	36911	24.62	500000	510000	494500	657000	355000	506000	500372.82	15.35	-7718	536666	521332	499666	484332	462666	529000	492000	466	151000	5000	364320	1000	1	9324548	46623	40.20	4.31	12	0.40	12438.00	115933.00	518000	20241112	-3.47	156100	20240206	220.31	515000	-2.91	20250122	389000	28.53	20250102	518000	-3.47	20241112	156100	220.31	20240206	0.73	N	298040	5000	466 억	1431348	N	N	118	N	N
16	20250123	101129	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	496000	-10000	5	-1.98	14671166000	29315	19.56	500000	510000	494500	657000	355000	506000	500462.59	15.35	-6151	536666	521332	499666	484332	462666	529000	492000	466	151000	5000	364320	500	1	9324548	46250	39.88	4.28	12	0.31	12438.00	115933.00	518000	20241112	-4.25	156100	20240206	217.75	515000	-3.69	20250122	389000	27.51	20250102	518000	-4.25	20241112	156100	217.75	20240206	0.73	N	298040	5000	466 억	1431348	N	N	118	N	N
17	20250123	091130	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	499500	-6500	5	-1.28	4977425000	9910	6.61	500000	510000	497000	657000	355000	506000	502255.69	15.35	-2595	536666	521332	499666	484332	462666	529000	492000	466	151000	5000	364320	500	1	9324548	46576	40.16	4.31	12	0.11	12438.00	115933.00	518000	20241112	-3.57	156100	20240206	219.99	515000	-3.01	20250122	389000	28.41	20250102	518000	-3.57	20241112	156100	219.99	20240206	0.73	N	298040	5000	466 억	1431348	N	N	118	N	N
18	20250122	161121	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	506000	40000	2	8.58	75327078000	149582	255.56	479000	515000	478000	605000	326500	466000	503581.89	14.99	22824	475000	470500	463500	459000	452000	472750	461250	466	139000	5000	335520	1000	1	9324548	47182	40.68	4.36	12	1.60	12438.00	115933.00	518000	20241112	-2.32	156100	20240206	224.15	515000	-1.75	20250122	389000	30.08	20250102	518000	-2.32	20241112	156100	224.15	20240206	0.77	N	298040	5000	466 억	1398116	N	N	118	N	N
19	20250122	151123	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	505000	39000	2	8.37	72881790000	144739	247.29	479000	515000	478000	605000	326500	466000	503539.92	14.99	23969	475000	470500	463500	459000	452000	472750	461250	466	139000	5000	335520	1000	1	9324548	47089	40.60	4.36	12	1.55	12438.00	115933.00	518000	20241112	-2.51	156100	20240206	223.51	515000	-1.94	20250122	389000	29.82	20250102	518000	-2.51	20241112	156100	223.51	20240206	0.77	N	298040	5000	466 억	1398116	N	N	105	N	N
20	20250122	141121	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	514000	48000	2	10.30	64751315000	128663	219.82	479000	515000	478000	605000	326500	466000	503263.48	14.99	23538	475000	470500	463500	459000	452000	472750	461250	466	139000	5000	335520	1000	1	9324548	47928	41.32	4.43	12	1.38	12438.00	115933.00	518000	20241112	-0.77	156100	20240206	229.28	515000	-0.19	20250122	389000	32.13	20250102	518000	-0.77	20241112	156100	229.28	20240206	0.77	N	298040	5000	466 억	1398116	N	N	105	N	N
21	20250122	131122	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	512000	46000	2	9.87	59811529000	119029	203.36	479000	514000	478000	605000	326500	466000	502496.05	14.99	24395	475000	470500	463500	459000	452000	472750	461250	466	139000	5000	335520	1000	1	9324548	47742	41.16	4.42	12	1.28	12438.00	115933.00	518000	20241112	-1.16	156100	20240206	227.99	514000	-0.39	20250122	389000	31.62	20250102	518000	-1.16	20241112	156100	227.99	20240206	0.77	N	298040	5000	466 억	1398116	N	N	105	N	N
22	20250122	121121	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	510000	44000	2	9.44	55163666000	109952	187.86	479000	514000	478000	605000	326500	466000	501707.45	14.99	23128	475000	470500	463500	459000	452000	472750	461250	466	139000	5000	335520	1000	1	9324548	47555	41.00	4.40	12	1.18	12438.00	115933.00	518000	20241112	-1.54	156100	20240206	226.71	514000	-0.78	20250122	389000	31.11	20250102	518000	-1.54	20241112	156100	226.71	20240206	0.77	N	298040	5000	466 억	1398116	N	N	105	N	N
23	20250122	111123	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	507000	41000	2	8.80	47520192000	94933	162.20	479000	512000	478000	605000	326500	466000	500566.31	14.99	20669	475000	470500	463500	459000	452000	472750	461250	466	139000	5000	335520	1000	1	9324548	47275	40.76	4.37	12	1.02	12438.00	115933.00	518000	20241112	-2.12	156100	20240206	224.79	512000	-0.98	20250122	389000	30.33	20250102	518000	-2.12	20241112	156100	224.79	20240206	0.77	N	298040	5000	466 억	1398116	N	N	105	N	N
24	20250122	101121	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	502000	36000	2	7.73	37319364000	74785	127.77	479000	512000	478000	605000	326500	466000	499022.93	14.99	19100	475000	470500	463500	459000	452000	472750	461250	466	139000	5000	335520	1000	1	9324548	46809	40.36	4.33	12	0.80	12438.00	115933.00	518000	20241112	-3.09	156100	20240206	221.59	512000	-1.95	20250122	389000	29.05	20250102	518000	-3.09	20241112	156100	221.59	20240206	0.77	N	298040	5000	466 억	1398116	N	N	105	N	N
25	20250122	091124	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	501000	35000	2	7.51	16649957000	33942	57.99	479000	504000	478000	605000	326500	466000	490542.87	14.99	9381	475000	470500	463500	459000	452000	472750	461250	466	139000	5000	335520	1000	1	9324548	46716	40.28	4.32	12	0.36	12438.00	115933.00	518000	20241112	-3.28	156100	20240206	220.95	504000	-0.60	20250122	389000	28.79	20250102	518000	-3.28	20241112	156100	220.95	20240206	0.77	N	298040	5000	466 억	1398116	N	N	105	N	N
26	20250121	161114	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	466000	9500	2	2.08	26958304000	58175	30.58	461500	468000	456500	593000	320000	456500	463390.37	14.98	5305	507166	481832	464666	439332	422166	473250	430750	466	136500	5000	328680	500	1	9324548	43452	37.47	4.02	12	0.62	12438.00	115933.00	518000	20241112	-10.04	156100	20240206	198.53	490000	-4.90	20250120	389000	19.79	20250102	518000	-10.04	20241112	156100	198.53	20240206	0.74	N	298040	5000	466 억	1396552	N	N	105	N	N
27	20250121	151116	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	466500	10000	2	2.19	25750870500	55583	29.22	461500	468000	456500	593000	320000	456500	463286.81	14.98	6883	507166	481832	464666	439332	422166	473250	430750	466	136500	5000	328680	500	1	9324548	43499	37.51	4.02	12	0.60	12438.00	115933.00	518000	20241112	-9.94	156100	20240206	198.85	490000	-4.80	20250120	389000	19.92	20250102	518000	-9.94	20241112	156100	198.85	20240206	0.74	N	298040	5000	466 억	1396552	N	N	565	N	N
28	20250121	141117	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	463500	7000	2	1.53	22377843000	48322	25.40	461500	468000	456500	593000	320000	456500	463098.44	14.98	8418	507166	481832	464666	439332	422166	473250	430750	466	136500	5000	328680	500	1	9324548	43219	37.26	4.00	12	0.52	12438.00	115933.00	518000	20241112	-10.52	156100	20240206	196.93	490000	-5.41	20250120	389000	19.15	20250102	518000	-10.52	20241112	156100	196.93	20240206	0.74	N	298040	5000	466 억	1396552	N	N	565	N	N
29	20250121	131116	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	466000	9500	2	2.08	19464739000	42065	22.11	461500	468000	456500	593000	320000	456500	462730.04	14.98	8759	507166	481832	464666	439332	422166	473250	430750	466	136500	5000	328680	500	1	9324548	43452	37.47	4.02	12	0.45	12438.00	115933.00	518000	20241112	-10.04	156100	20240206	198.53	490000	-4.90	20250120	389000	19.79	20250102	518000	-10.04	20241112	156100	198.53	20240206	0.74	N	298040	5000	466 억	1396552	N	N	565	N	N
30	20250121	121058	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	466500	10000	2	2.19	16811916000	36378	19.12	461500	468000	456500	593000	320000	456500	462145.14	14.98	9695	507166	481832	464666	439332	422166	473250	430750	466	136500	5000	328680	500	1	9324548	43499	37.51	4.02	12	0.39	12438.00	115933.00	518000	20241112	-9.94	156100	20240206	198.85	490000	-4.80	20250120	389000	19.92	20250102	518000	-9.94	20241112	156100	198.85	20240206	0.74	N	298040	5000	466 억	1396552	N	N	565	N	N
31	20250121	111018	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	463000	6500	2	1.42	14412989000	31218	16.41	461500	468000	456500	593000	320000	456500	461688.42	14.98	8249	507166	481832	464666	439332	422166	473250	430750	466	136500	5000	328680	500	1	9324548	43173	37.22	3.99	12	0.33	12438.00	115933.00	518000	20241112	-10.62	156100	20240206	196.60	490000	-5.51	20250120	389000	19.02	20250102	518000	-10.62	20241112	156100	196.60	20240206	0.74	N	298040	5000	466 억	1396552	N	N	565	N	N
32	20250121	101012	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	458500	2000	2	0.44	9251099000	20031	10.53	461500	468000	456500	593000	320000	456500	461839.10	14.98	2799	507166	481832	464666	439332	422166	473250	430750	466	136500	5000	328680	500	1	9324548	42753	36.86	3.95	12	0.21	12438.00	115933.00	518000	20241112	-11.49	156100	20240206	193.72	490000	-6.43	20250120	389000	17.87	20250102	518000	-11.49	20241112	156100	193.72	20240206	0.74	N	298040	5000	466 억	1396552	N	N	565	N	N
33	20250121	091118	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	463000	6500	2	1.42	3945904500	8519	4.48	461500	468000	459000	593000	320000	456500	463188.70	14.98	3312	507166	481832	464666	439332	422166	473250	430750	466	136500	5000	328680	500	1	9324548	43173	37.22	3.99	12	0.09	12438.00	115933.00	518000	20241112	-10.62	156100	20240206	196.60	490000	-5.51	20250120	389000	19.02	20250102	518000	-10.62	20241112	156100	196.60	20240206	0.74	N	298040	5000	466 억	1396552	N	N	565	N	N
34	20250120	161103	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	456500	-23500	5	-4.90	87815131000	189634	186.65	482000	490000	447500	624000	336000	480000	463078.43	15.22	-21200	498666	489332	475166	465832	451666	494000	470500	466	144000	5000	345600	500	1	9324548	42567	36.70	3.94	12	2.03	12438.00	115933.00	518000	20241112	-11.87	156100	20240206	192.44	490000	-6.84	20250120	389000	17.35	20250102	518000	-11.87	20241112	156100	192.44	20240206	0.71	N	298040	5000	466 억	1419064	N	N	565	N	N
35	20250120	151115	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	457500	-22500	5	-4.69	85341145500	184225	181.33	482000	490000	447500	624000	336000	480000	463244.11	15.22	-21304	498666	489332	475166	465832	451666	494000	470500	466	144000	5000	345600	500	1	9324548	42660	36.78	3.95	12	1.98	12438.00	115933.00	518000	20241112	-11.68	156100	20240206	193.08	490000	-6.63	20250120	389000	17.61	20250102	518000	-11.68	20241112	156100	193.08	20240206	0.71	N	298040	5000	466 억	1419064	N	N	1747	N	N
36	20250120	141113	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	455000	-25000	5	-5.21	79599745000	171650	168.95	482000	490000	447500	624000	336000	480000	463732.86	15.22	-22416	498666	489332	475166	465832	451666	494000	470500	466	144000	5000	345600	500	1	9324548	42427	36.58	3.92	12	1.84	12438.00	115933.00	518000	20241112	-12.16	156100	20240206	191.48	490000	-7.14	20250120	389000	16.97	20250102	518000	-12.16	20241112	156100	191.48	20240206	0.71	N	298040	5000	466 억	1419064	N	N	1747	N	N
37	20250120	131114	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	460500	-19500	5	-4.06	72181657500	155439	153.00	482000	490000	447500	624000	336000	480000	464372.89	15.22	-18038	498666	489332	475166	465832	451666	494000	470500	466	144000	5000	345600	500	1	9324548	42940	37.02	3.97	12	1.67	12438.00	115933.00	518000	20241112	-11.10	156100	20240206	195.00	490000	-6.02	20250120	389000	18.38	20250102	518000	-11.10	20241112	156100	195.00	20240206	0.71	N	298040	5000	466 억	1419064	N	N	1747	N	N
38	20250120	121114	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	453500	-26500	5	-5.52	67634752500	145463	143.18	482000	490000	447500	624000	336000	480000	464961.90	15.22	-16377	498666	489332	475166	465832	451666	494000	470500	466	144000	5000	345600	500	1	9324548	42287	36.46	3.91	12	1.56	12438.00	115933.00	518000	20241112	-12.45	156100	20240206	190.52	490000	-7.45	20250120	389000	16.58	20250102	518000	-12.45	20241112	156100	190.52	20240206	0.71	N	298040	5000	466 억	1419064	N	N	1747	N	N
39	20250120	111116	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	473500	-6500	5	-1.35	50467151000	107832	106.14	482000	490000	449000	624000	336000	480000	468016.46	15.22	-7649	498666	489332	475166	465832	451666	494000	470500	466	144000	5000	345600	500	1	9324548	44152	38.07	4.08	12	1.16	12438.00	115933.00	518000	20241112	-8.59	156100	20240206	203.33	490000	-3.37	20250120	389000	21.72	20250102	518000	-8.59	20241112	156100	203.33	20240206	0.71	N	298040	5000	466 억	1419064	N	N	1747	N	N
40	20250120	101114	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	463000	-17000	5	-3.54	18564835000	38749	38.14	482000	490000	461000	624000	336000	480000	479104.88	15.22	-8715	498666	489332	475166	465832	451666	494000	470500	466	144000	5000	345600	500	1	9324548	43173	37.22	3.99	12	0.42	12438.00	115933.00	518000	20241112	-10.62	156100	20240206	196.60	490000	-5.51	20250120	389000	19.02	20250102	518000	-10.62	20241112	156100	196.60	20240206	0.71	N	298040	5000	466 억	1419064	N	N	1747	N	N
41	20250120	091116	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	482000	2000	2	0.42	6224878000	12879	12.68	482000	490000	478500	624000	336000	480000	483335.51	15.22	-2024	498666	489332	475166	465832	451666	494000	470500	466	144000	5000	345600	500	1	9324548	44944	38.75	4.16	12	0.14	12438.00	115933.00	518000	20241112	-6.95	156100	20240206	208.78	490000	-1.63	20250120	389000	23.91	20250102	518000	-6.95	20241112	156100	208.78	20240206	0.71	N	298040	5000	466 억	1419064	N	N	1747	N	N
42	20250117	161110	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	480000	11000	2	2.35	47986207000	101387	84.62	470000	484500	461000	609000	328500	469000	473287.96	15.37	-10073	491000	480000	463500	452500	436000	485500	458000	466	140000	5000	337680	500	1	9324548	44758	38.59	4.14	12	1.09	12438.00	115933.00	518000	20241112	-7.34	156100	20240206	207.50	484500	-0.93	20250117	389000	23.39	20250102	518000	-7.34	20241112	156100	207.50	20240206	0.79	N	298040	5000	466 억	1433165	N	N	1747	N	N
43	20250117	151106	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	481000	12000	2	2.56	45693805500	96615	80.64	470000	484500	461000	609000	328500	469000	472947.32	15.37	-9815	491000	480000	463500	452500	436000	485500	458000	466	140000	5000	337680	500	1	9324548	44851	38.67	4.15	12	1.04	12438.00	115933.00	518000	20241112	-7.14	156100	20240206	208.14	484500	-0.72	20250117	389000	23.65	20250102	518000	-7.14	20241112	156100	208.14	20240206	0.79	N	298040	5000	466 억	1433165	N	N	948	N	N
44	20250117	141115	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	470500	1500	2	0.32	35764689000	75835	63.30	470000	484500	461000	609000	328500	469000	471611.91	15.37	-13998	491000	480000	463500	452500	436000	485500	458000	466	140000	5000	337680	500	1	9324548	43872	37.83	4.06	12	0.81	12438.00	115933.00	518000	20241112	-9.17	156100	20240206	201.41	484500	-2.89	20250117	389000	20.95	20250102	518000	-9.17	20241112	156100	201.41	20240206	0.79	N	298040	5000	466 억	1433165	N	N	948	N	N
45	20250117	131113	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	468000	-1000	5	-0.21	33009682000	69975	58.41	470000	484500	461000	609000	328500	469000	471735.36	15.37	-14355	491000	480000	463500	452500	436000	485500	458000	466	140000	5000	337680	500	1	9324548	43639	37.63	4.04	12	0.75	12438.00	115933.00	518000	20241112	-9.65	156100	20240206	199.81	484500	-3.41	20250117	389000	20.31	20250102	518000	-9.65	20241112	156100	199.81	20240206	0.79	N	298040	5000	466 억	1433165	N	N	948	N	N
46	20250117	121115	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	469500	500	2	0.11	30364669000	64341	53.70	470000	484500	461000	609000	328500	469000	471933.43	15.37	-13944	491000	480000	463500	452500	436000	485500	458000	466	140000	5000	337680	500	1	9324548	43779	37.75	4.05	12	0.69	12438.00	115933.00	518000	20241112	-9.36	156100	20240206	200.77	484500	-3.10	20250117	389000	20.69	20250102	518000	-9.36	20241112	156100	200.77	20240206	0.79	N	298040	5000	466 억	1433165	N	N	948	N	N
47	20250117	111113	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	470500	1500	2	0.32	27133025500	57445	47.95	470000	484500	461000	609000	328500	469000	472330.50	15.37	-12974	491000	480000	463500	452500	436000	485500	458000	466	140000	5000	337680	500	1	9324548	43872	37.83	4.06	12	0.62	12438.00	115933.00	518000	20241112	-9.17	156100	20240206	201.41	484500	-2.89	20250117	389000	20.95	20250102	518000	-9.17	20241112	156100	201.41	20240206	0.79	N	298040	5000	466 억	1433165	N	N	948	N	N
48	20250117	101115	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	471000	2000	2	0.43	21171324000	44850	37.43	470000	484500	461000	609000	328500	469000	472047.36	15.37	-8883	491000	480000	463500	452500	436000	485500	458000	466	140000	5000	337680	500	1	9324548	43919	37.87	4.06	12	0.48	12438.00	115933.00	518000	20241112	-9.07	156100	20240206	201.73	484500	-2.79	20250117	389000	21.08	20250102	518000	-9.07	20241112	156100	201.73	20240206	0.79	N	298040	5000	466 억	1433165	N	N	948	N	N
49	20250117	091114	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	465500	-3500	5	-0.75	9299272500	19596	16.36	470000	484500	464500	609000	328500	469000	474549.53	15.37	-6295	491000	480000	463500	452500	436000	485500	458000	466	140000	5000	337680	500	1	9324548	43406	37.43	4.02	12	0.21	12438.00	115933.00	518000	20241112	-10.14	156100	20240206	198.21	484500	-3.92	20250117	389000	19.67	20250102	518000	-10.14	20241112	156100	198.21	20240206	0.79	N	298040	5000	466 억	1433165	N	N	948	N	N
50	20250116	161106	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	469000	19000	2	4.22	55789563000	119554	105.43	451500	474500	447000	585000	315000	450000	466645.51	15.69	-6590	472666	461332	440666	429332	408666	467000	435000	466	135000	5000	324000	500	1	9324548	43732	37.71	4.05	12	1.28	12438.00	115933.00	518000	20241112	-9.46	156100	20240206	200.45	474500	-1.16	20250116	389000	20.57	20250102	518000	-9.46	20241112	156100	200.45	20240206	0.77	N	298040	5000	466 억	1462711	N	N	935	N	N
51	20250116	151013	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	467500	17500	2	3.89	52619314000	112796	99.47	451500	474500	447000	585000	315000	450000	466500.41	15.69	-5709	472666	461332	440666	429332	408666	467000	435000	466	135000	5000	324000	500	1	9324548	43592	37.59	4.03	12	1.21	12438.00	115933.00	518000	20241112	-9.75	156100	20240206	199.49	474500	-1.48	20250116	389000	20.18	20250102	518000	-9.75	20241112	156100	199.49	20240206	0.77	N	298040	5000	466 억	1462711	N	N	141	N	N
52	20250116	141111	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	467500	17500	2	3.89	48635637500	104250	91.94	451500	474500	447000	585000	315000	450000	466529.53	15.69	-6754	472666	461332	440666	429332	408666	467000	435000	466	135000	5000	324000	500	1	9324548	43592	37.59	4.03	12	1.12	12438.00	115933.00	518000	20241112	-9.75	156100	20240206	199.49	474500	-1.48	20250116	389000	20.18	20250102	518000	-9.75	20241112	156100	199.49	20240206	0.77	N	298040	5000	466 억	1462711	N	N	141	N	N
53	20250116	131110	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	468000	18000	2	4.00	45420456500	97363	85.86	451500	474500	447000	585000	315000	450000	466507.02	15.69	-5135	472666	461332	440666	429332	408666	467000	435000	466	135000	5000	324000	500	1	9324548	43639	37.63	4.04	12	1.04	12438.00	115933.00	518000	20241112	-9.65	156100	20240206	199.81	474500	-1.37	20250116	389000	20.31	20250102	518000	-9.65	20241112	156100	199.81	20240206	0.77	N	298040	5000	466 억	1462711	N	N	141	N	N
54	20250116	121110	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	468500	18500	2	4.11	41169906000	88263	77.84	451500	474500	447000	585000	315000	450000	466446.55	15.69	-3616	472666	461332	440666	429332	408666	467000	435000	466	135000	5000	324000	500	1	9324548	43686	37.67	4.04	12	0.95	12438.00	115933.00	518000	20241112	-9.56	156100	20240206	200.13	474500	-1.26	20250116	389000	20.44	20250102	518000	-9.56	20241112	156100	200.13	20240206	0.77	N	298040	5000	466 억	1462711	N	N	141	N	N
55	20250116	111111	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	473000	23000	2	5.11	36398232500	78117	68.89	451500	474500	447000	585000	315000	450000	465945.91	15.69	-527	472666	461332	440666	429332	408666	467000	435000	466	135000	5000	324000	500	1	9324548	44105	38.03	4.08	12	0.84	12438.00	115933.00	518000	20241112	-8.69	156100	20240206	203.01	474500	-0.32	20250116	389000	21.59	20250102	518000	-8.69	20241112	156100	203.01	20240206	0.77	N	298040	5000	466 억	1462711	N	N	141	N	N
56	20250116	101113	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	467000	17000	2	3.78	28905987000	62198	54.85	451500	474500	447000	585000	315000	450000	464742.37	15.69	-947	472666	461332	440666	429332	408666	467000	435000	466	135000	5000	324000	500	1	9324548	43546	37.55	4.03	12	0.67	12438.00	115933.00	518000	20241112	-9.85	156100	20240206	199.17	474500	-1.58	20250116	389000	20.05	20250102	518000	-9.85	20241112	156100	199.17	20240206	0.77	N	298040	5000	466 억	1462711	N	N	141	N	N
57	20250116	091114	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	449500	-500	5	-0.11	3640152500	8070	7.12	451500	455000	447000	585000	315000	450000	451072.71	15.69	-1384	472666	461332	440666	429332	408666	467000	435000	466	135000	5000	324000	500	1	9324548	41914	36.14	3.88	12	0.09	12438.00	115933.00	518000	20241112	-13.22	156100	20240206	187.96	455000	-1.21	20250116	389000	15.55	20250102	518000	-13.22	20241112	156100	187.96	20240206	0.77	N	298040	5000	466 억	1462711	N	N	141	N	N
58	20250115	161108	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	450000	27000	2	6.38	49885221000	113089	218.63	423000	452000	420000	549000	296500	423000	441107.46	15.33	32639	442333	432666	425333	415666	408333	429000	412000	466	126000	5000	304560	500	1	9324548	41960	36.18	3.88	12	1.21	12438.00	115933.00	518000	20241112	-13.13	156100	20240206	188.28	452000	-0.44	20250115	389000	15.68	20250102	518000	-13.13	20241112	156100	188.28	20240206	0.77	N	298040	5000	466 억	1429700	N	N	141	N	N
59	20250115	151108	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	450000	27000	2	6.38	48283643000	109528	211.74	423000	452000	420000	549000	296500	423000	440833.79	15.33	33426	442333	432666	425333	415666	408333	429000	412000	466	126000	5000	304560	500	1	9324548	41960	36.18	3.88	12	1.17	12438.00	115933.00	518000	20241112	-13.13	156100	20240206	188.28	452000	-0.44	20250115	389000	15.68	20250102	518000	-13.13	20241112	156100	188.28	20240206	0.77	N	298040	5000	466 억	1429700	N	N	133	N	N
60	20250115	141103	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	449500	26500	2	6.26	43517464000	98922	191.24	423000	452000	420000	549000	296500	423000	439916.94	15.33	32095	442333	432666	425333	415666	408333	429000	412000	466	126000	5000	304560	500	1	9324548	41914	36.14	3.88	12	1.06	12438.00	115933.00	518000	20241112	-13.22	156100	20240206	187.96	452000	-0.55	20250115	389000	15.55	20250102	518000	-13.22	20241112	156100	187.96	20240206	0.77	N	298040	5000	466 억	1429700	N	N	133	N	N
61	20250115	131111	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	449500	26500	2	6.26	36740913500	83844	162.09	423000	450500	420000	549000	296500	423000	438205.64	15.33	26446	442333	432666	425333	415666	408333	429000	412000	466	126000	5000	304560	500	1	9324548	41914	36.14	3.88	12	0.90	12438.00	115933.00	518000	20241112	-13.22	156100	20240206	187.96	450500	-0.22	20250115	389000	15.55	20250102	518000	-13.22	20241112	156100	187.96	20240206	0.77	N	298040	5000	466 억	1429700	N	N	133	N	N
62	20250115	121055	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	441000	18000	2	4.26	26597710000	61088	118.10	423000	443500	420000	549000	296500	423000	435399.91	15.33	22642	442333	432666	425333	415666	408333	429000	412000	466	126000	5000	304560	500	1	9324548	41121	35.46	3.80	12	0.66	12438.00	115933.00	518000	20241112	-14.86	156100	20240206	182.51	443500	-0.56	20250115	389000	13.37	20250102	518000	-14.86	20241112	156100	182.51	20240206	0.77	N	298040	5000	466 억	1429700	N	N	133	N	N
63	20250115	111107	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	441500	18500	2	4.37	24144851500	55515	107.32	423000	443500	420000	549000	296500	423000	434924.82	15.33	22748	442333	432666	425333	415666	408333	429000	412000	466	126000	5000	304560	500	1	9324548	41168	35.50	3.81	12	0.60	12438.00	115933.00	518000	20241112	-14.77	156100	20240206	182.83	443500	-0.45	20250115	389000	13.50	20250102	518000	-14.77	20241112	156100	182.83	20240206	0.77	N	298040	5000	466 억	1429700	N	N	133	N	N
64	20250115	101107	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	436500	13500	2	3.19	12852281000	29858	57.72	423000	436500	420000	549000	296500	423000	430446.81	15.33	13629	442333	432666	425333	415666	408333	429000	412000	466	126000	5000	304560	500	1	9324548	40702	35.09	3.77	12	0.32	12438.00	115933.00	518000	20241112	-15.73	156100	20240206	179.63	437000	-0.11	20250110	389000	12.21	20250102	518000	-15.73	20241112	156100	179.63	20240206	0.77	N	298040	5000	466 억	1429700	N	N	133	N	N
65	20250115	091112	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	428000	5000	2	1.18	1695094500	3992	7.72	423000	428500	420000	549000	296500	423000	424622.87	15.33	694	442333	432666	425333	415666	408333	429000	412000	466	126000	5000	304560	500	1	9324548	39909	34.41	3.69	12	0.04	12438.00	115933.00	518000	20241112	-17.37	156100	20240206	174.18	437000	-2.06	20250110	389000	10.03	20250102	518000	-17.37	20241112	156100	174.18	20240206	0.77	N	298040	5000	466 억	1429700	N	N	133	N	N
66	20250114	161049	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	423000	1500	2	0.36	21635520000	51183	120.56	433000	435000	418000	547000	295500	421500	422708.75	15.36	-2790	441500	431500	424000	414000	406500	427750	410250	466	125500	5000	303480	500	1	9324548	39443	34.01	3.65	12	0.55	12438.00	115933.00	518000	20241112	-18.34	156100	20240206	170.98	437000	-3.20	20250110	389000	8.74	20250102	518000	-18.34	20241112	156100	170.98	20240206	0.71	N	298040	5000	466 억	1432342	N	N	133	N	N
67	20250114	151106	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	425000	3500	2	0.83	20513667000	48534	114.32	433000	435000	418000	547000	295500	421500	422665.98	15.36	-4165	441500	431500	424000	414000	406500	427750	410250	466	125500	5000	303480	500	1	9324548	39629	34.17	3.67	12	0.52	12438.00	115933.00	518000	20241112	-17.95	156100	20240206	172.26	437000	-2.75	20250110	389000	9.25	20250102	518000	-17.95	20241112	156100	172.26	20240206	0.71	N	298040	5000	466 억	1432342	N	N	435	N	N
68	20250114	141102	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	422000	500	2	0.12	17302874500	40960	96.48	433000	435000	418000	547000	295500	421500	422433.53	15.36	-5962	441500	431500	424000	414000	406500	427750	410250	466	125500	5000	303480	500	1	9324548	39350	33.93	3.64	12	0.44	12438.00	115933.00	518000	20241112	-18.53	156100	20240206	170.34	437000	-3.43	20250110	389000	8.48	20250102	518000	-18.53	20241112	156100	170.34	20240206	0.71	N	298040	5000	466 억	1432342	N	N	435	N	N
69	20250114	131102	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	420000	-1500	5	-0.36	15016300500	35536	83.70	433000	435000	418000	547000	295500	421500	422565.95	15.36	-7050	441500	431500	424000	414000	406500	427750	410250	466	125500	5000	303480	500	1	9324548	39163	33.77	3.62	12	0.38	12438.00	115933.00	518000	20241112	-18.92	156100	20240206	169.06	437000	-3.89	20250110	389000	7.97	20250102	518000	-18.92	20241112	156100	169.06	20240206	0.71	N	298040	5000	466 억	1432342	N	N	435	N	N
70	20250114	121058	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	420500	-1000	5	-0.24	13527218500	31989	75.35	433000	435000	418000	547000	295500	421500	422871.07	15.36	-7425	441500	431500	424000	414000	406500	427750	410250	466	125500	5000	303480	500	1	9324548	39210	33.81	3.63	12	0.34	12438.00	115933.00	518000	20241112	-18.82	156100	20240206	169.38	437000	-3.78	20250110	389000	8.10	20250102	518000	-18.82	20241112	156100	169.38	20240206	0.71	N	298040	5000	466 억	1432342	N	N	435	N	N
71	20250114	111056	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	419000	-2500	5	-0.59	11656334000	27533	64.85	433000	435000	418000	547000	295500	421500	423358.86	15.36	-8629	441500	431500	424000	414000	406500	427750	410250	466	125500	5000	303480	500	1	9324548	39070	33.69	3.61	12	0.30	12438.00	115933.00	518000	20241112	-19.11	156100	20240206	168.42	437000	-4.12	20250110	389000	7.71	20250102	518000	-19.11	20241112	156100	168.42	20240206	0.71	N	298040	5000	466 억	1432342	N	N	435	N	N
72	20250114	101056	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	418500	-3000	5	-0.71	9826717000	23179	54.60	433000	435000	418000	547000	295500	421500	423949.45	15.36	-7993	441500	431500	424000	414000	406500	427750	410250	466	125500	5000	303480	500	1	9324548	39023	33.65	3.61	12	0.25	12438.00	115933.00	518000	20241112	-19.21	156100	20240206	168.10	437000	-4.23	20250110	389000	7.58	20250102	518000	-19.21	20241112	156100	168.10	20240206	0.71	N	298040	5000	466 억	1432342	N	N	435	N	N
73	20250114	091100	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	425500	4000	2	0.95	3970457500	9243	21.77	433000	435000	422000	547000	295500	421500	429566.34	15.36	371	441500	431500	424000	414000	406500	427750	410250	466	125500	5000	303480	500	1	9324548	39676	34.21	3.67	12	0.10	12438.00	115933.00	518000	20241112	-17.86	156100	20240206	172.58	437000	-2.63	20250110	389000	9.38	20250102	518000	-17.86	20241112	156100	172.58	20240206	0.71	N	298040	5000	466 억	1432342	N	N	435	N	N
74	20250113	161045	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	421500	-4000	5	-0.94	17888731500	42289	60.42	429000	434000	416500	553000	298000	425500	423010.16	15.31	3258	448833	437166	425333	413666	401833	431250	407750	466	127500	5000	306360	500	1	9324548	39303	33.89	3.64	12	0.45	12438.00	115933.00	518000	20241112	-18.63	156100	20240206	170.02	437000	-3.55	20250110	389000	8.35	20250102	518000	-18.63	20241112	156100	170.02	20240206	0.77	N	298040	5000	466 억	1427772	N	N	435	N	N
75	20250113	151052	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	422500	-3000	5	-0.71	16450376000	38877	55.55	429000	434000	416500	553000	298000	425500	423134.16	15.31	2593	448833	437166	425333	413666	401833	431250	407750	466	127500	5000	306360	500	1	9324548	39396	33.97	3.64	12	0.42	12438.00	115933.00	518000	20241112	-18.44	156100	20240206	170.66	437000	-3.32	20250110	389000	8.61	20250102	518000	-18.44	20241112	156100	170.66	20240206	0.77	N	298040	5000	466 억	1427772	N	N	683	N	N
76	20250113	141027	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	426500	1000	2	0.24	14532373500	34351	49.08	429000	434000	416500	553000	298000	425500	423049.62	15.31	4082	448833	437166	425333	413666	401833	431250	407750	466	127500	5000	306360	500	1	9324548	39769	34.29	3.68	12	0.37	12438.00	115933.00	518000	20241112	-17.66	156100	20240206	173.22	437000	-2.40	20250110	389000	9.64	20250102	518000	-17.66	20241112	156100	173.22	20240206	0.77	N	298040	5000	466 억	1427772	N	N	683	N	N
77	20250113	131034	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	421500	-4000	5	-0.94	11630884500	27496	39.29	429000	434000	416500	553000	298000	425500	422995.50	15.31	2390	448833	437166	425333	413666	401833	431250	407750	466	127500	5000	306360	500	1	9324548	39303	33.89	3.64	12	0.29	12438.00	115933.00	518000	20241112	-18.63	156100	20240206	170.02	437000	-3.55	20250110	389000	8.35	20250102	518000	-18.63	20241112	156100	170.02	20240206	0.77	N	298040	5000	466 억	1427772	N	N	683	N	N
78	20250113	121039	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	421500	-4000	5	-0.94	9073569500	21430	30.62	429000	434000	416500	553000	298000	425500	423397.17	15.31	-901	448833	437166	425333	413666	401833	431250	407750	466	127500	5000	306360	500	1	9324548	39303	33.89	3.64	12	0.23	12438.00	115933.00	518000	20241112	-18.63	156100	20240206	170.02	437000	-3.55	20250110	389000	8.35	20250102	518000	-18.63	20241112	156100	170.02	20240206	0.77	N	298040	5000	466 억	1427772	N	N	683	N	N
79	20250113	111037	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	419000	-6500	5	-1.53	7783415500	18368	26.24	429000	434000	416500	553000	298000	425500	423741.01	15.31	-1216	448833	437166	425333	413666	401833	431250	407750	466	127500	5000	306360	500	1	9324548	39070	33.69	3.61	12	0.20	12438.00	115933.00	518000	20241112	-19.11	156100	20240206	168.42	437000	-4.12	20250110	389000	7.71	20250102	518000	-19.11	20241112	156100	168.42	20240206	0.77	N	298040	5000	466 억	1427772	N	N	683	N	N
80	20250113	101036	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	422500	-3000	5	-0.71	4961549000	11636	16.63	429000	434000	421000	553000	298000	425500	426402.65	15.31	-827	448833	437166	425333	413666	401833	431250	407750	466	127500	5000	306360	500	1	9324548	39396	33.97	3.64	12	0.12	12438.00	115933.00	518000	20241112	-18.44	156100	20240206	170.66	437000	-3.32	20250110	389000	8.61	20250102	518000	-18.44	20241112	156100	170.66	20240206	0.77	N	298040	5000	466 억	1427772	N	N	683	N	N
81	20250113	091043	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	426500	1000	2	0.24	1762180000	4121	5.89	429000	434000	423500	553000	298000	425500	427651.57	15.31	446	448833	437166	425333	413666	401833	431250	407750	466	127500	5000	306360	500	1	9324548	39769	34.29	3.68	12	0.04	12438.00	115933.00	518000	20241112	-17.66	156100	20240206	173.22	437000	-2.40	20250110	389000	9.64	20250102	518000	-17.66	20241112	156100	173.22	20240206	0.77	N	298040	5000	466 억	1427772	N	N	683	N	N
82	20250110	161017	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	425500	-5500	5	-1.28	29381546500	69759	108.73	427500	437000	413500	560000	302000	431000	421183.10	15.46	-12034	445000	438000	425500	418500	406000	441500	422000	466	129000	5000	310320	500	1	9324548	39676	34.21	3.67	12	0.75	12438.00	115933.00	518000	20241112	-17.86	156100	20240103	172.58	437000	-2.63	20250110	389000	9.38	20250102	518000	-17.86	20241112	156100	172.58	20240206	0.74	N	298040	5000	466 억	1441987	N	N	683	N	N
83	20250110	151024	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	426500	-4500	5	-1.04	28150339500	66868	104.23	427500	437000	413500	560000	302000	431000	420983.57	15.46	-12433	445000	438000	425500	418500	406000	441500	422000	466	129000	5000	310320	500	1	9324548	39769	34.29	3.68	12	0.72	12438.00	115933.00	518000	20241112	-17.66	156100	20240103	173.22	437000	-2.40	20250110	389000	9.64	20250102	518000	-17.66	20241112	156100	173.22	20240206	0.74	N	298040	5000	466 억	1441987	N	N	252	N	N
84	20250110	141031	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	423000	-8000	5	-1.86	23964479000	57040	88.91	427500	437000	413500	560000	302000	431000	420134.43	15.46	-14894	445000	438000	425500	418500	406000	441500	422000	466	129000	5000	310320	500	1	9324548	39443	34.01	3.65	12	0.61	12438.00	115933.00	518000	20241112	-18.34	156100	20240103	170.98	437000	-3.20	20250110	389000	8.74	20250102	518000	-18.34	20241112	156100	170.98	20240206	0.74	N	298040	5000	466 억	1441987	N	N	252	N	N
85	20250110	131031	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	414500	-16500	5	-3.83	18115392000	43112	67.20	427500	437000	414000	560000	302000	431000	420193.48	15.46	-17812	445000	438000	425500	418500	406000	441500	422000	466	129000	5000	310320	500	1	9324548	38650	33.33	3.58	12	0.46	12438.00	115933.00	518000	20241112	-19.98	156100	20240103	165.53	437000	-5.15	20250110	389000	6.56	20250102	518000	-19.98	20241112	156100	165.53	20240206	0.74	N	298040	5000	466 억	1441987	N	N	252	N	N
86	20250110	121033	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	414500	-16500	5	-3.83	15691219000	37267	58.09	427500	437000	414500	560000	302000	431000	421048.36	15.46	-16375	445000	438000	425500	418500	406000	441500	422000	466	129000	5000	310320	500	1	9324548	38650	33.33	3.58	12	0.40	12438.00	115933.00	518000	20241112	-19.98	156100	20240103	165.53	437000	-5.15	20250110	389000	6.56	20250102	518000	-19.98	20241112	156100	165.53	20240206	0.74	N	298040	5000	466 억	1441987	N	N	252	N	N
87	20250110	111030	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	415000	-16000	5	-3.71	13491270500	31975	49.84	427500	437000	415000	560000	302000	431000	421931.55	15.46	-14408	445000	438000	425500	418500	406000	441500	422000	466	129000	5000	310320	500	1	9324548	38697	33.37	3.58	12	0.34	12438.00	115933.00	518000	20241112	-19.88	156100	20240103	165.86	437000	-5.03	20250110	389000	6.68	20250102	518000	-19.88	20241112	156100	165.86	20240206	0.74	N	298040	5000	466 억	1441987	N	N	252	N	N
88	20250110	101027	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	417500	-13500	5	-3.13	9798280500	23112	36.02	427500	437000	416000	560000	302000	431000	423947.45	15.46	-10796	445000	438000	425500	418500	406000	441500	422000	466	129000	5000	310320	500	1	9324548	38930	33.57	3.60	12	0.25	12438.00	115933.00	518000	20241112	-19.40	156100	20240103	167.46	437000	-4.46	20250110	389000	7.33	20250102	518000	-19.40	20241112	156100	167.46	20240206	0.74	N	298040	5000	466 억	1441987	N	N	252	N	N
89	20250110	091033	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	432000	1000	2	0.23	2341613500	5430	8.46	427500	437000	427000	560000	302000	431000	431236.42	15.46	-1775	445000	438000	425500	418500	406000	441500	422000	466	129000	5000	310320	500	1	9324548	40282	34.73	3.73	12	0.06	12438.00	115933.00	518000	20241112	-16.60	156100	20240103	176.75	437000	-1.14	20250110	389000	11.05	20250102	518000	-16.60	20241112	156100	176.75	20240206	0.74	N	298040	5000	466 억	1441987	N	N	252	N	N
90	20250109	161021	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	431000	13000	2	3.11	27188170000	63980	138.52	414000	432500	413000	543000	293000	418000	424943.50	15.35	13988	428666	423332	417666	412332	406666	423500	412500	466	125000	5000	300960	500	1	9324548	40189	34.65	3.72	12	0.69	12438.00	115933.00	518000	20241112	-16.80	156100	20240103	176.11	432500	-0.35	20250109	389000	10.80	20250102	518000	-16.80	20241112	156100	176.11	20240206	0.81	N	298040	5000	466 억	1431059	N	N	252	N	N
91	20250109	151017	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	430000	12000	2	2.87	25573178500	60232	130.41	414000	432500	413000	543000	293000	418000	424577.94	15.35	13359	428666	423332	417666	412332	406666	423500	412500	466	125000	5000	300960	500	1	9324548	40096	34.57	3.71	12	0.65	12438.00	115933.00	518000	20241112	-16.99	156100	20240103	175.46	432500	-0.58	20250109	389000	10.54	20250102	518000	-16.99	20241112	156100	175.46	20240206	0.81	N	298040	5000	466 억	1431059	N	N	360	N	N
92	20250109	141025	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	431000	13000	2	3.11	22020613500	51989	112.56	414000	432500	413000	543000	293000	418000	423562.94	15.35	14635	428666	423332	417666	412332	406666	423500	412500	466	125000	5000	300960	500	1	9324548	40189	34.65	3.72	12	0.56	12438.00	115933.00	518000	20241112	-16.80	156100	20240103	176.11	432500	-0.35	20250109	389000	10.80	20250102	518000	-16.80	20241112	156100	176.11	20240206	0.81	N	298040	5000	466 억	1431059	N	N	360	N	N
93	20250109	131024	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	428000	10000	2	2.39	15861061500	37651	81.52	414000	430000	413000	543000	293000	418000	421265.34	15.35	7691	428666	423332	417666	412332	406666	423500	412500	466	125000	5000	300960	500	1	9324548	39909	34.41	3.69	12	0.40	12438.00	115933.00	518000	20241112	-17.37	156100	20240103	174.18	430000	-0.47	20250109	389000	10.03	20250102	518000	-17.37	20241112	156100	174.18	20240206	0.81	N	298040	5000	466 억	1431059	N	N	360	N	N
94	20250109	121024	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	425000	7000	2	1.67	12765622500	30406	65.83	414000	425000	413000	543000	293000	418000	419838.93	15.35	5286	428666	423332	417666	412332	406666	423500	412500	466	125000	5000	300960	500	1	9324548	39629	34.17	3.67	12	0.33	12438.00	115933.00	518000	20241112	-17.95	156100	20240103	172.26	429500	-1.05	20250107	389000	9.25	20250102	518000	-17.95	20241112	156100	172.26	20240206	0.81	N	298040	5000	466 억	1431059	N	N	360	N	N
95	20250109	111029	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	420500	2500	2	0.60	10862309500	25905	56.09	414000	425000	413000	543000	293000	418000	419313.24	15.35	2898	428666	423332	417666	412332	406666	423500	412500	466	125000	5000	300960	500	1	9324548	39210	33.81	3.63	12	0.28	12438.00	115933.00	518000	20241112	-18.82	156100	20240103	169.38	429500	-2.10	20250107	389000	8.10	20250102	518000	-18.82	20241112	156100	169.38	20240206	0.81	N	298040	5000	466 억	1431059	N	N	360	N	N
96	20250109	101026	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	418000	0	3	0.00	7696346500	18373	39.78	414000	425000	413000	543000	293000	418000	418894.38	15.35	771	428666	423332	417666	412332	406666	423500	412500	466	125000	5000	300960	500	1	9324548	38977	33.61	3.61	12	0.20	12438.00	115933.00	518000	20241112	-19.31	156100	20240103	167.78	429500	-2.68	20250107	389000	7.46	20250102	518000	-19.31	20241112	156100	167.78	20240206	0.81	N	298040	5000	466 억	1431059	N	N	360	N	N
97	20250109	091030	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	419500	1500	2	0.36	1386839000	3316	7.18	414000	422000	413000	543000	293000	418000	418226.48	15.35	-312	428666	423332	417666	412332	406666	423500	412500	466	125000	5000	300960	500	1	9324548	39116	33.73	3.62	12	0.04	12438.00	115933.00	518000	20241112	-19.02	156100	20240103	168.74	429500	-2.33	20250107	389000	7.84	20250102	518000	-19.02	20241112	156100	168.74	20240206	0.81	N	298040	5000	466 억	1431059	N	N	360	N	N
98	20250108	161016	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	418000	-4000	5	-0.95	19204655000	46080	61.81	418000	423000	412000	548000	295500	422000	416766.34	15.40	-11513	443666	432832	418666	407832	393666	438250	413250	466	126000	5000	303840	500	1	9324548	38977	33.61	3.61	12	0.49	12438.00	115933.00	518000	20241112	-19.31	156100	20240103	167.78	429500	-2.68	20250107	389000	7.46	20250102	518000	-19.31	20241112	156100	167.78	20240206	0.74	N	298040	5000	466 억	1436173	N	N	359	N	N
99	20250108	151020	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	419500	-2500	5	-0.59	18212719000	43710	58.63	418000	423000	412000	548000	295500	422000	416671.56	15.40	-11236	443666	432832	418666	407832	393666	438250	413250	466	126000	5000	303840	500	1	9324548	39116	33.73	3.62	12	0.47	12438.00	115933.00	518000	20241112	-19.02	156100	20240103	168.74	429500	-2.33	20250107	389000	7.84	20250102	518000	-19.02	20241112	156100	168.74	20240206	0.74	N	298040	5000	466 억	1436173	N	N	1487	N	N
100	20250108	141023	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	417000	-5000	5	-1.18	15249789000	36620	49.12	418000	423000	412000	548000	295500	422000	416433.19	15.40	-11126	443666	432832	418666	407832	393666	438250	413250	466	126000	5000	303840	500	1	9324548	38883	33.53	3.60	12	0.39	12438.00	115933.00	518000	20241112	-19.50	156100	20240103	167.14	429500	-2.91	20250107	389000	7.20	20250102	518000	-19.50	20241112	156100	167.14	20240206	0.74	N	298040	5000	466 억	1436173	N	N	1487	N	N
101	20250108	131021	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	414000	-8000	5	-1.90	13170121500	31626	42.42	418000	423000	412000	548000	295500	422000	416433.19	15.40	-11021	443666	432832	418666	407832	393666	438250	413250	466	126000	5000	303840	500	1	9324548	38604	33.29	3.57	12	0.34	12438.00	115933.00	518000	20241112	-20.08	156100	20240103	165.21	429500	-3.61	20250107	389000	6.43	20250102	518000	-20.08	20241112	156100	165.21	20240206	0.74	N	298040	5000	466 억	1436173	N	N	1487	N	N
102	20250108	121018	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	413000	-9000	5	-2.13	11978375000	28746	38.56	418000	423000	412000	548000	295500	422000	416696.92	15.40	-10903	443666	432832	418666	407832	393666	438250	413250	466	126000	5000	303840	500	1	9324548	38510	33.20	3.56	12	0.31	12438.00	115933.00	518000	20241112	-20.27	156100	20240103	164.57	429500	-3.84	20250107	389000	6.17	20250102	518000	-20.27	20241112	156100	164.57	20240206	0.74	N	298040	5000	466 억	1436173	N	N	1487	N	N
103	20250108	111019	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	415500	-6500	5	-1.54	9521073500	22821	30.61	418000	423000	412000	548000	295500	422000	417206.46	15.40	-7885	443666	432832	418666	407832	393666	438250	413250	466	126000	5000	303840	500	1	9324548	38743	33.41	3.58	12	0.24	12438.00	115933.00	518000	20241112	-19.79	156100	20240103	166.18	429500	-3.26	20250107	389000	6.81	20250102	518000	-19.79	20241112	156100	166.18	20240206	0.74	N	298040	5000	466 억	1436173	N	N	1487	N	N
104	20250108	101020	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	418000	-4000	5	-0.95	6975185500	16714	22.42	418000	423000	412000	548000	295500	422000	417325.64	15.40	-6062	443666	432832	418666	407832	393666	438250	413250	466	126000	5000	303840	500	1	9324548	38977	33.61	3.61	12	0.18	12438.00	115933.00	518000	20241112	-19.31	156100	20240103	167.78	429500	-2.68	20250107	389000	7.46	20250102	518000	-19.31	20241112	156100	167.78	20240206	0.74	N	298040	5000	466 억	1436173	N	N	1487	N	N
105	20250108	091020	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	414000	-8000	5	-1.90	2159703500	5215	7.00	418000	418000	412000	548000	295500	422000	414131.47	15.40	-2067	443666	432832	418666	407832	393666	438250	413250	466	126000	5000	303840	500	1	9324548	38604	33.29	3.57	12	0.06	12438.00	115933.00	518000	20241112	-20.08	156100	20240103	165.21	429500	-3.61	20250107	389000	6.43	20250102	518000	-20.08	20241112	156100	165.21	20240206	0.74	N	298040	5000	466 억	1436173	N	N	1487	N	N
106	20250107	161010	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	422000	15000	2	3.69	31203159500	74380	108.94	410000	429500	404500	529000	285000	407000	419510.35	15.10	23757	433333	420166	411833	398666	390333	416000	394500	466	122000	5000	293040	500	1	9324548	39350	33.93	3.64	12	0.80	12438.00	115933.00	518000	20241112	-18.53	156100	20240103	170.34	429500	-1.75	20250107	389000	8.48	20250102	518000	-18.53	20241112	156100	170.34	20240206	0.77	N	298040	5000	466 억	1407776	N	N	1487	N	N
107	20250107	151013	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	421500	14500	2	3.56	30423767000	72531	106.23	410000	429500	404500	529000	285000	407000	419459.67	15.10	23006	433333	420166	411833	398666	390333	416000	394500	466	122000	5000	293040	500	1	9324548	39303	33.89	3.64	12	0.78	12438.00	115933.00	518000	20241112	-18.63	156100	20240103	170.02	429500	-1.86	20250107	389000	8.35	20250102	518000	-18.63	20241112	156100	170.02	20240206	0.77	N	298040	5000	466 억	1407776	N	N	78	N	N
108	20250107	141011	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	421000	14000	2	3.44	26823350000	63992	93.73	410000	429500	404500	529000	285000	407000	419168.19	15.10	21938	433333	420166	411833	398666	390333	416000	394500	466	122000	5000	293040	500	1	9324548	39256	33.85	3.63	12	0.69	12438.00	115933.00	518000	20241112	-18.73	156100	20240103	169.70	429500	-1.98	20250107	389000	8.23	20250102	518000	-18.73	20241112	156100	169.70	20240206	0.77	N	298040	5000	466 억	1407776	N	N	78	N	N
109	20250107	131010	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	425500	18500	2	4.55	21256556500	50909	74.56	410000	428000	404500	529000	285000	407000	417541.28	15.10	19607	433333	420166	411833	398666	390333	416000	394500	466	122000	5000	293040	500	1	9324548	39676	34.21	3.67	12	0.55	12438.00	115933.00	518000	20241112	-17.86	156100	20240103	172.58	428000	-0.58	20250107	389000	9.38	20250102	518000	-17.86	20241112	156100	172.58	20240206	0.77	N	298040	5000	466 억	1407776	N	N	78	N	N
110	20250107	121012	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	425000	18000	2	4.42	15969577000	38484	56.37	410000	426500	404500	529000	285000	407000	414967.70	15.10	15526	433333	420166	411833	398666	390333	416000	394500	466	122000	5000	293040	500	1	9324548	39629	34.17	3.67	12	0.41	12438.00	115933.00	518000	20241112	-17.95	156100	20240103	172.26	426500	-0.35	20250107	389000	9.25	20250102	518000	-17.95	20241112	156100	172.26	20240206	0.77	N	298040	5000	466 억	1407776	N	N	78	N	N
111	20250107	111007	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	414500	7500	2	1.84	9399544000	22845	33.46	410000	416000	404500	529000	285000	407000	411449.61	15.10	6691	433333	420166	411833	398666	390333	416000	394500	466	122000	5000	293040	500	1	9324548	38650	33.33	3.58	12	0.24	12438.00	115933.00	518000	20241112	-19.98	156100	20240103	165.53	425000	-2.47	20250106	389000	6.56	20250102	518000	-19.98	20241112	156100	165.53	20240206	0.77	N	298040	5000	466 억	1407776	N	N	78	N	N
112	20250107	101013	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	411000	4000	2	0.98	4910238500	11977	17.54	410000	413500	404500	529000	285000	407000	409973.56	15.10	1137	433333	420166	411833	398666	390333	416000	394500	466	122000	5000	293040	500	1	9324548	38324	33.04	3.55	12	0.13	12438.00	115933.00	518000	20241112	-20.66	156100	20240103	163.29	425000	-3.29	20250106	389000	5.66	20250102	518000	-20.66	20241112	156100	163.29	20240206	0.77	N	298040	5000	466 억	1407776	N	N	78	N	N
113	20250107	091017	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	413000	6000	2	1.47	1659537500	4048	5.93	410000	413500	404500	529000	285000	407000	409968.46	15.10	814	433333	420166	411833	398666	390333	416000	394500	466	122000	5000	293040	500	1	9324548	38510	33.20	3.56	12	0.04	12438.00	115933.00	518000	20241112	-20.27	156100	20240103	164.57	425000	-2.82	20250106	389000	6.17	20250102	518000	-20.27	20241112	156100	164.57	20240206	0.77	N	298040	5000	466 억	1407776	N	N	78	N	N
114	20250106	161000	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	407000	-10500	5	-2.51	27650045500	67850	83.70	421500	425000	403500	542000	292500	417500	407517.66	15.23	-15590	433166	425332	413166	405332	393166	429250	409250	466	124500	5000	300600	500	1	9324548	37951	32.72	3.51	12	0.73	12438.00	115933.00	518000	20241112	-21.43	156100	20240103	160.73	425000	-4.24	20250106	389000	4.63	20250102	518000	-21.43	20241112	156100	160.73	20240206	0.77	N	298040	5000	466 억	1419751	N	N	78	N	N
115	20250106	150958	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	405500	-12000	5	-2.87	25763950000	63214	77.98	421500	425000	403500	542000	292500	417500	407567.15	15.23	-17104	433166	425332	413166	405332	393166	429250	409250	466	124500	5000	300600	500	1	9324548	37811	32.60	3.50	12	0.68	12438.00	115933.00	518000	20241112	-21.72	156100	20240103	159.77	425000	-4.59	20250106	389000	4.24	20250102	518000	-21.72	20241112	156100	159.77	20240206	0.77	N	298040	5000	466 억	1419751	N	N	179	N	N
116	20250106	141000	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	404500	-13000	5	-3.11	21644183500	53063	65.46	421500	425000	403500	542000	292500	417500	407895.96	15.23	-16332	433166	425332	413166	405332	393166	429250	409250	466	124500	5000	300600	500	1	9324548	37718	32.52	3.49	12	0.57	12438.00	115933.00	518000	20241112	-21.91	156100	20240103	159.13	425000	-4.82	20250106	389000	3.98	20250102	518000	-21.91	20241112	156100	159.13	20240206	0.77	N	298040	5000	466 억	1419751	N	N	179	N	N
117	20250106	130948	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	404500	-13000	5	-3.11	18370667500	44972	55.48	421500	425000	404000	542000	292500	417500	408491.23	15.23	-17187	433166	425332	413166	405332	393166	429250	409250	466	124500	5000	300600	500	1	9324548	37718	32.52	3.49	12	0.48	12438.00	115933.00	518000	20241112	-21.91	156100	20240103	159.13	425000	-4.82	20250106	389000	3.98	20250102	518000	-21.91	20241112	156100	159.13	20240206	0.77	N	298040	5000	466 억	1419751	N	N	179	N	N
118	20250106	120956	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	405000	-12500	5	-2.99	15897317000	38863	47.94	421500	425000	404000	542000	292500	417500	409060.47	15.23	-17220	433166	425332	413166	405332	393166	429250	409250	466	124500	5000	300600	500	1	9324548	37764	32.56	3.49	12	0.42	12438.00	115933.00	518000	20241112	-21.81	156100	20240103	159.45	425000	-4.71	20250106	389000	4.11	20250102	518000	-21.81	20241112	156100	159.45	20240206	0.77	N	298040	5000	466 억	1419751	N	N	179	N	N
119	20250106	110954	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	405500	-12000	5	-2.87	12878600000	31410	38.75	421500	425000	405500	542000	292500	417500	410015.92	15.23	-16467	433166	425332	413166	405332	393166	429250	409250	466	124500	5000	300600	500	1	9324548	37811	32.60	3.50	12	0.34	12438.00	115933.00	518000	20241112	-21.72	156100	20240103	159.77	425000	-4.59	20250106	389000	4.24	20250102	518000	-21.72	20241112	156100	159.77	20240206	0.77	N	298040	5000	466 억	1419751	N	N	179	N	N
120	20250106	100950	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	406500	-11000	5	-2.63	8510437500	20676	25.51	421500	425000	405500	542000	292500	417500	411609.47	15.23	-11183	433166	425332	413166	405332	393166	429250	409250	466	124500	5000	300600	500	1	9324548	37904	32.68	3.51	12	0.22	12438.00	115933.00	518000	20241112	-21.53	156100	20240103	160.41	425000	-4.35	20250106	389000	4.50	20250102	518000	-21.53	20241112	156100	160.41	20240206	0.77	N	298040	5000	466 억	1419751	N	N	179	N	N
121	20250106	090951	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	415000	-2500	5	-0.60	1874137500	4486	5.53	421500	425000	413500	542000	292500	417500	417774.74	15.23	-2666	433166	425332	413166	405332	393166	429250	409250	466	124500	5000	300600	500	1	9324548	38697	33.37	3.58	12	0.05	12438.00	115933.00	518000	20241112	-19.88	156100	20240103	165.86	425000	-2.35	20250106	389000	6.68	20250102	518000	-19.88	20241112	156100	165.86	20240206	0.77	N	298040	5000	466 억	1419751	N	N	179	N	N
122	20250103	160947	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	417500	11000	2	2.71	33243985000	80928	121.82	408000	421000	401000	528000	285000	406500	410773.99	15.24	-32	422166	414332	401666	393832	381166	418250	397750	466	121500	5000	292680	500	1	9324548	38930	33.57	3.60	12	0.87	12438.00	115933.00	518000	20241112	-19.40	156100	20240103	167.46	421000	-0.83	20250103	389000	7.33	20250102	518000	-19.40	20241112	156100	167.46	20240103	0.78	N	298040	5000	466 억	1421278	N	N	179	N	N
123	20250103	150949	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	419500	13000	2	3.20	32145684500	78302	117.87	408000	421000	401000	528000	285000	406500	410534.65	15.24	657	422166	414332	401666	393832	381166	418250	397750	466	121500	5000	292680	500	1	9324548	39116	33.73	3.62	12	0.84	12438.00	115933.00	518000	20241112	-19.02	156100	20240103	168.74	421000	-0.36	20250103	389000	7.84	20250102	518000	-19.02	20241112	156100	168.74	20240103	0.78	N	298040	5000	466 억	1421278	N	N	377	N	N
124	20250103	140950	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	415000	8500	2	2.09	25613537000	62722	94.41	408000	418500	401000	528000	285000	406500	408366.08	15.24	-1425	422166	414332	401666	393832	381166	418250	397750	466	121500	5000	292680	500	1	9324548	38697	33.37	3.58	12	0.67	12438.00	115933.00	518000	20241112	-19.88	156100	20240103	165.86	418500	-0.84	20250103	389000	6.68	20250102	518000	-19.88	20241112	156100	165.86	20240103	0.78	N	298040	5000	466 억	1421278	N	N	377	N	N
125	20250103	130950	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	402500	-4000	5	-0.98	15746695000	38718	58.28	408000	416000	402500	528000	285000	406500	406702.18	15.24	-6200	422166	414332	401666	393832	381166	418250	397750	466	121500	5000	292680	500	1	9324548	37531	32.36	3.47	12	0.42	12438.00	115933.00	518000	20241112	-22.30	156100	20240103	157.85	416000	-3.25	20250103	389000	3.47	20250102	518000	-22.30	20241112	156100	157.85	20240103	0.78	N	298040	5000	466 억	1421278	N	N	377	N	N
126	20250103	120949	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	404000	-2500	5	-0.62	13846911500	34009	51.19	408000	416000	403500	528000	285000	406500	407154.33	15.24	-6683	422166	414332	401666	393832	381166	418250	397750	466	121500	5000	292680	500	1	9324548	37671	32.48	3.48	12	0.36	12438.00	115933.00	518000	20241112	-22.01	156100	20240103	158.81	416000	-2.88	20250103	389000	3.86	20250102	518000	-22.01	20241112	156100	158.81	20240103	0.78	N	298040	5000	466 억	1421278	N	N	377	N	N
127	20250103	110949	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	404000	-2500	5	-0.62	11841797000	29052	43.73	408000	416000	403500	528000	285000	406500	407606.95	15.24	-7630	422166	414332	401666	393832	381166	418250	397750	466	121500	5000	292680	500	1	9324548	37671	32.48	3.48	12	0.31	12438.00	115933.00	518000	20241112	-22.01	156100	20240103	158.81	416000	-2.88	20250103	389000	3.86	20250102	518000	-22.01	20241112	156100	158.81	20240103	0.78	N	298040	5000	466 억	1421278	N	N	377	N	N
128	20250103	100946	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	407500	1000	2	0.25	9018317500	22080	33.24	408000	416000	404000	528000	285000	406500	408438.29	15.24	-5213	422166	414332	401666	393832	381166	418250	397750	466	121500	5000	292680	500	1	9324548	37998	32.76	3.51	12	0.24	12438.00	115933.00	518000	20241112	-21.33	156100	20240103	161.05	416000	-2.04	20250103	389000	4.76	20250102	518000	-21.33	20241112	156100	161.05	20240103	0.78	N	298040	5000	466 억	1421278	N	N	377	N	N
129	20250103	090949	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	407500	1000	2	0.25	3359360000	8179	12.31	408000	416000	406000	528000	285000	406500	410729.92	15.24	144	422166	414332	401666	393832	381166	418250	397750	466	121500	5000	292680	500	1	9324548	37998	32.76	3.51	12	0.09	12438.00	115933.00	518000	20241112	-21.33	156100	20240103	161.05	416000	-2.04	20250103	389000	4.76	20250102	518000	-21.33	20241112	156100	161.05	20240103	0.78	N	298040	5000	466 억	1421278	N	N	377	N	N
130	20250102	160939	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	406500	13500	2	3.44	26765481500	66211	138.01	397000	409500	389000	510000	275500	393000	404243.06	15.15	-2538	412000	402500	389000	379500	366000	407250	384250	466	117000	5000	282960	500	1	9324548	37904	32.68	3.51	12	0.71	12438.00	115933.00	518000	20241112	-21.53	156100	20240103	160.41	409500	-0.73	20250102	389000	4.50	20250102	518000	-21.53	20241112	156100	160.41	20240103	0.79	N	298040	5000	466 억	1412687	N	N	377	N	N
131	20250102	150940	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	403500	10500	2	2.67	24841209000	61464	128.12	397000	409500	389000	510000	275500	393000	404158.68	15.15	-2022	412000	402500	389000	379500	366000	407250	384250	466	117000	5000	282960	500	1	9324548	37625	32.44	3.48	12	0.66	12438.00	115933.00	518000	20241112	-22.10	156100	20240103	158.49	409500	-1.47	20250102	389000	3.73	20250102	518000	-22.10	20241112	156100	158.49	20240103	0.79	N	298040	5000	466 억	1412687	N	N	490	N	N
132	20250102	140937	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	407500	14500	2	3.69	20158293500	49926	104.07	397000	409500	389000	510000	275500	393000	403763.44	15.15	-342	412000	402500	389000	379500	366000	407250	384250	466	117000	5000	282960	500	1	9324548	37998	32.76	3.51	12	0.54	12438.00	115933.00	518000	20241112	-21.33	156100	20240103	161.05	409500	-0.49	20250102	389000	4.76	20250102	518000	-21.33	20241112	156100	161.05	20240103	0.79	N	298040	5000	466 억	1412687	N	N	490	N	N
133	20250102	130941	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	407000	14000	2	3.56	15800172000	39236	81.79	397000	407500	389000	510000	275500	393000	402695.79	15.15	-9	412000	402500	389000	379500	366000	407250	384250	466	117000	5000	282960	500	1	9324548	37951	32.72	3.51	12	0.42	12438.00	115933.00	518000	20241112	-21.43	156100	20240103	160.73	407500	-0.12	20250102	389000	4.63	20250102	518000	-21.43	20241112	156100	160.73	20240103	0.79	N	298040	5000	466 억	1412687	N	N	490	N	N
134	20250102	120937	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	405000	12000	2	3.05	12934614000	32173	67.06	397000	407500	389000	510000	275500	393000	402033.20	15.15	-776	412000	402500	389000	379500	366000	407250	384250	466	117000	5000	282960	500	1	9324548	37764	32.56	3.49	12	0.35	12438.00	115933.00	518000	20241112	-21.81	156100	20240103	159.45	407500	-0.61	20250102	389000	4.11	20250102	518000	-21.81	20241112	156100	159.45	20240103	0.79	N	298040	5000	466 억	1412687	N	N	490	N	N
135	20250102	110929	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	405000	12000	2	3.05	10133754000	25249	52.63	397000	407500	389000	510000	275500	393000	401352.69	15.15	339	412000	402500	389000	379500	366000	407250	384250	466	117000	5000	282960	500	1	9324548	37764	32.56	3.49	12	0.27	12438.00	115933.00	518000	20241112	-21.81	156100	20240103	159.45	407500	-0.61	20250102	389000	4.11	20250102	518000	-21.81	20241112	156100	159.45	20240103	0.79	N	298040	5000	466 억	1412687	N	N	490	N	N
136	20250102	100936	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	391000	-2000	5	-0.51	1181571500	3016	6.29	397000	397000	389000	510000	275500	393000	391767.74	15.15	-1344	412000	402500	389000	379500	366000	407250	384250	466	117000	5000	282960	500	1	9324548	36459	31.44	3.37	12	0.03	12438.00	115933.00	518000	20241112	-24.52	156100	20240103	150.48	397000	-1.51	20250102	389000	0.51	20250102	518000	-24.52	20241112	156100	150.48	20240103	0.79	N	298040	5000	466 억	1412687	N	N	490	N	N
137	20250102	090926	55	50.00	KOSPI200		전기·전자	N	N	N	Y	50	N	393000	0	3	0.00	0	0	0.00	0	0	0	510000	275500	393000	0.00	15.15	0	412000	402500	389000	379500	366000	407250	384250	466	117000	5000	282960	500	1	9324548	36645	31.60	3.39	12	0.00	12438.00	115933.00	518000	20241112	-24.13	156100	20240103	151.76	0	0.00	0	0	0.00	0	518000	-24.13	20241112	156100	151.76	20240103	0.79	N	298040	5000	466 억	1412687	N	N	490	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History