KissMeData/017040/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1604	48	2	3.08	441870862	276874	89.29	1565	1614	1564	2020	1090	1556	1595.92	2.34	84991	1641	1598	1577	1534	1513	1588	1524	217	464	500	1150	1	1	43337615	695	6.66	0.57	12	0.64	241.00	2835.00	3320	20240508	-51.69	1250	20241031	28.32	1740	-7.82	20250113	1533	4.63	20250109	3320	-51.69	20240508	1250	28.32	20241031	2.97	N	017040	500	216 억	1014732	N	N	2	N	N
3	20250124	150328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1601	45	2	2.89	405964811	254478	82.07	1565	1614	1564	2020	1090	1556	1595.28	2.34	83368	1641	1598	1577	1534	1513	1588	1524	217	464	500	1150	1	1	43337615	694	6.64	0.56	12	0.59	241.00	2835.00	3320	20240508	-51.78	1250	20241031	28.08	1740	-7.99	20250113	1533	4.44	20250109	3320	-51.78	20240508	1250	28.08	20241031	2.97	N	017040	500	216 억	1014732	N	N	0	N	N
4	20250124	140328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1603	47	2	3.02	368373819	230982	74.49	1565	1614	1564	2020	1090	1556	1594.82	2.34	66723	1641	1598	1577	1534	1513	1588	1524	217	464	500	1150	1	1	43337615	695	6.65	0.57	12	0.53	241.00	2835.00	3320	20240508	-51.72	1250	20241031	28.24	1740	-7.87	20250113	1533	4.57	20250109	3320	-51.72	20240508	1250	28.24	20241031	2.97	N	017040	500	216 억	1014732	N	N	0	N	N
5	20250124	130329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1607	51	2	3.28	315113272	197688	63.75	1565	1614	1564	2020	1090	1556	1593.99	2.34	57548	1641	1598	1577	1534	1513	1588	1524	217	464	500	1150	1	1	43337615	696	6.67	0.57	12	0.46	241.00	2835.00	3320	20240508	-51.60	1250	20241031	28.56	1740	-7.64	20250113	1533	4.83	20250109	3320	-51.60	20240508	1250	28.56	20241031	2.97	N	017040	500	216 억	1014732	N	N	0	N	N
6	20250124	120327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1605	49	2	3.15	276760640	173828	56.06	1565	1605	1564	2020	1090	1556	1592.15	2.34	57118	1641	1598	1577	1534	1513	1588	1524	217	464	500	1150	1	1	43337615	696	6.66	0.57	12	0.40	241.00	2835.00	3320	20240508	-51.66	1250	20241031	28.40	1740	-7.76	20250113	1533	4.70	20250109	3320	-51.66	20240508	1250	28.40	20241031	2.97	N	017040	500	216 억	1014732	N	N	0	N	N
7	20250124	110329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1599	43	2	2.76	234323703	147253	47.49	1565	1601	1564	2020	1090	1556	1591.30	2.34	48551	1641	1598	1577	1534	1513	1588	1524	217	464	500	1150	1	1	43337615	693	6.63	0.56	12	0.34	241.00	2835.00	3320	20240508	-51.84	1250	20241031	27.92	1740	-8.10	20250113	1533	4.31	20250109	3320	-51.84	20240508	1250	27.92	20241031	2.97	N	017040	500	216 억	1014732	N	N	0	N	N
8	20250124	100327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1595	39	2	2.51	197265266	124009	39.99	1565	1601	1564	2020	1090	1556	1590.73	2.34	40543	1641	1598	1577	1534	1513	1588	1524	217	464	500	1150	1	1	43337615	691	6.62	0.56	12	0.29	241.00	2835.00	3320	20240508	-51.96	1250	20241031	27.60	1740	-8.33	20250113	1533	4.04	20250109	3320	-51.96	20240508	1250	27.60	20241031	2.97	N	017040	500	216 억	1014732	N	N	0	N	N
9	20250124	090328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1564	8	2	0.51	5707254	3647	1.18	1565	1572	1564	2020	1090	1556	1564.92	2.34	-1388	1641	1598	1577	1534	1513	1588	1524	217	464	500	1150	1	1	43337615	678	6.49	0.55	12	0.01	241.00	2835.00	3320	20240508	-52.89	1250	20241031	25.12	1740	-10.11	20250113	1533	2.02	20250109	3320	-52.89	20240508	1250	25.12	20241031	2.97	N	017040	500	216 억	1014732	N	N	0	N	N
10	20250123	160328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1556	-61	5	-3.77	487731783	307642	78.11	1619	1620	1556	2100	1132	1617	1585.39	2.42	-19698	1669	1642	1622	1595	1575	1656	1609	217	483	500	1190	1	1	43337615	674	6.46	0.55	12	0.71	241.00	2835.00	3320	20240508	-53.13	1250	20241031	24.48	1740	-10.57	20250113	1533	1.50	20250109	3320	-53.13	20240508	1250	24.48	20241031	3.02	N	017040	500	216 억	1047895	N	N	0	N	N
11	20250123	150326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1559	-58	5	-3.59	458873382	289111	73.40	1619	1620	1559	2100	1132	1617	1587.19	2.42	-24386	1669	1642	1622	1595	1575	1656	1609	217	483	500	1190	1	1	43337615	676	6.47	0.55	12	0.67	241.00	2835.00	3320	20240508	-53.04	1250	20241031	24.72	1740	-10.40	20250113	1533	1.70	20250109	3320	-53.04	20240508	1250	24.72	20241031	3.02	N	017040	500	216 억	1047895	N	N	0	N	N
12	20250123	140327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1576	-41	5	-2.54	388670173	244405	62.05	1619	1620	1573	2100	1132	1617	1590.27	2.42	-12704	1669	1642	1622	1595	1575	1656	1609	217	483	500	1190	1	1	43337615	683	6.54	0.56	12	0.56	241.00	2835.00	3320	20240508	-52.53	1250	20241031	26.08	1740	-9.43	20250113	1533	2.80	20250109	3320	-52.53	20240508	1250	26.08	20241031	3.02	N	017040	500	216 억	1047895	N	N	0	N	N
13	20250123	130326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1579	-38	5	-2.35	360616497	226604	57.53	1619	1620	1575	2100	1132	1617	1591.40	2.42	-5135	1669	1642	1622	1595	1575	1656	1609	217	483	500	1190	1	1	43337615	684	6.55	0.56	12	0.52	241.00	2835.00	3320	20240508	-52.44	1250	20241031	26.32	1740	-9.25	20250113	1533	3.00	20250109	3320	-52.44	20240508	1250	26.32	20241031	3.02	N	017040	500	216 억	1047895	N	N	0	N	N
14	20250123	120326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1586	-31	5	-1.92	297847621	186816	47.43	1619	1620	1575	2100	1132	1617	1594.34	2.42	-3157	1669	1642	1622	1595	1575	1656	1609	217	483	500	1190	1	1	43337615	687	6.58	0.56	12	0.43	241.00	2835.00	3320	20240508	-52.23	1250	20241031	26.88	1740	-8.85	20250113	1533	3.46	20250109	3320	-52.23	20240508	1250	26.88	20241031	3.02	N	017040	500	216 억	1047895	N	N	0	N	N
15	20250123	110328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1591	-26	5	-1.61	278779027	174840	44.39	1619	1620	1575	2100	1132	1617	1594.48	2.42	-6583	1669	1642	1622	1595	1575	1656	1609	217	483	500	1190	1	1	43337615	690	6.60	0.56	12	0.40	241.00	2835.00	3320	20240508	-52.08	1250	20241031	27.28	1740	-8.56	20250113	1533	3.78	20250109	3320	-52.08	20240508	1250	27.28	20241031	3.02	N	017040	500	216 억	1047895	N	N	0	N	N
16	20250123	100326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1585	-32	5	-1.98	174725585	108999	27.67	1619	1620	1585	2100	1132	1617	1603.00	2.42	-43305	1669	1642	1622	1595	1575	1656	1609	217	483	500	1190	1	1	43337615	687	6.58	0.56	12	0.25	241.00	2835.00	3320	20240508	-52.26	1250	20241031	26.80	1740	-8.91	20250113	1533	3.39	20250109	3320	-52.26	20240508	1250	26.80	20241031	3.02	N	017040	500	216 억	1047895	N	N	0	N	N
17	20250123	090325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1610	-7	5	-0.43	11745903	7283	1.85	1619	1619	1610	2100	1132	1617	1612.78	2.42	-5468	1669	1642	1622	1595	1575	1656	1609	217	483	500	1190	1	1	43337615	698	6.68	0.57	12	0.02	241.00	2835.00	3320	20240508	-51.51	1250	20241031	28.80	1740	-7.47	20250113	1533	5.02	20250109	3320	-51.51	20240508	1250	28.80	20241031	3.02	N	017040	500	216 억	1047895	N	N	0	N	N
18	20250122	160325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1617	12	2	0.75	634278691	388803	145.28	1602	1649	1602	2085	1124	1605	1631.36	2.21	84478	1654	1629	1615	1590	1576	1622	1583	217	480	500	1180	1	1	43337615	701	6.71	0.57	12	0.90	241.00	2835.00	3320	20240508	-51.30	1250	20241031	29.36	1740	-7.07	20250113	1533	5.48	20250109	3320	-51.30	20240508	1250	29.36	20241031	2.99	N	017040	500	216 억	958617	N	N	9	N	N
19	20250122	150325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1621	16	2	1.00	558334423	341841	127.73	1602	1649	1602	2085	1124	1605	1633.32	2.21	61698	1654	1629	1615	1590	1576	1622	1583	217	480	500	1180	1	1	43337615	703	6.73	0.57	12	0.79	241.00	2835.00	3320	20240508	-51.17	1250	20241031	29.68	1740	-6.84	20250113	1533	5.74	20250109	3320	-51.17	20240508	1250	29.68	20241031	2.99	N	017040	500	216 억	958617	N	N	9	N	N
20	20250122	140323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1631	26	2	1.62	498128225	304869	113.92	1602	1649	1602	2085	1124	1605	1633.91	2.21	59336	1654	1629	1615	1590	1576	1622	1583	217	480	500	1180	1	1	43337615	707	6.77	0.58	12	0.70	241.00	2835.00	3320	20240508	-50.87	1250	20241031	30.48	1740	-6.26	20250113	1533	6.39	20250109	3320	-50.87	20240508	1250	30.48	20241031	2.99	N	017040	500	216 억	958617	N	N	9	N	N
21	20250122	130325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1644	39	2	2.43	442459399	270815	101.19	1602	1649	1602	2085	1124	1605	1633.81	2.21	57008	1654	1629	1615	1590	1576	1622	1583	217	480	500	1180	1	1	43337615	712	6.82	0.58	12	0.62	241.00	2835.00	3320	20240508	-50.48	1250	20241031	31.52	1740	-5.52	20250113	1533	7.24	20250109	3320	-50.48	20240508	1250	31.52	20241031	2.99	N	017040	500	216 억	958617	N	N	9	N	N
22	20250122	120324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1643	38	2	2.37	383782123	235118	87.85	1602	1647	1602	2085	1124	1605	1632.30	2.21	52380	1654	1629	1615	1590	1576	1622	1583	217	480	500	1180	1	1	43337615	712	6.82	0.58	12	0.54	241.00	2835.00	3320	20240508	-50.51	1250	20241031	31.44	1740	-5.57	20250113	1533	7.18	20250109	3320	-50.51	20240508	1250	31.44	20241031	2.99	N	017040	500	216 억	958617	N	N	9	N	N
23	20250122	110324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1635	30	2	1.87	295516357	181306	67.75	1602	1643	1602	2085	1124	1605	1629.93	2.21	31176	1654	1629	1615	1590	1576	1622	1583	217	480	500	1180	1	1	43337615	709	6.78	0.58	12	0.42	241.00	2835.00	3320	20240508	-50.75	1250	20241031	30.80	1740	-6.03	20250113	1533	6.65	20250109	3320	-50.75	20240508	1250	30.80	20241031	2.99	N	017040	500	216 억	958617	N	N	9	N	N
24	20250122	100324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1632	27	2	1.68	199977630	122703	45.85	1602	1643	1602	2085	1124	1605	1629.77	2.21	9641	1654	1629	1615	1590	1576	1622	1583	217	480	500	1180	1	1	43337615	707	6.77	0.58	12	0.28	241.00	2835.00	3320	20240508	-50.84	1250	20241031	30.56	1740	-6.21	20250113	1533	6.46	20250109	3320	-50.84	20240508	1250	30.56	20241031	2.99	N	017040	500	216 억	958617	N	N	9	N	N
25	20250122	090325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1619	14	2	0.87	18689474	11641	4.35	1602	1619	1602	2085	1124	1605	1605.49	2.21	5885	1654	1629	1615	1590	1576	1622	1583	217	480	500	1180	1	1	43337615	702	6.72	0.57	12	0.03	241.00	2835.00	3320	20240508	-51.23	1250	20241031	29.52	1740	-6.95	20250113	1533	5.61	20250109	3320	-51.23	20240508	1250	29.52	20241031	2.99	N	017040	500	216 억	958617	N	N	9	N	N
26	20250121	160323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1605	-18	5	-1.11	428946760	265702	58.80	1639	1640	1601	2105	1137	1623	1614.40	2.10	47139	1714	1668	1644	1598	1574	1656	1586	217	482	500	1200	1	1	43337615	696	6.66	0.57	12	0.61	241.00	2835.00	3320	20240508	-51.66	1250	20241031	28.40	1740	-7.76	20250113	1533	4.70	20250109	3320	-51.66	20240508	1250	28.40	20241031	2.97	N	017040	500	216 억	910327	N	N	9	N	N
27	20250121	150325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1608	-15	5	-0.92	379177186	234704	51.94	1639	1640	1601	2105	1137	1623	1615.55	2.10	40439	1714	1668	1644	1598	1574	1656	1586	217	482	500	1200	1	1	43337615	697	6.67	0.57	12	0.54	241.00	2835.00	3320	20240508	-51.57	1250	20241031	28.64	1740	-7.59	20250113	1533	4.89	20250109	3320	-51.57	20240508	1250	28.64	20241031	2.97	N	017040	500	216 억	910327	N	N	21	N	N
28	20250121	140324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1611	-12	5	-0.74	356599129	220667	48.84	1639	1640	1601	2105	1137	1623	1616.01	2.10	42875	1714	1668	1644	1598	1574	1656	1586	217	482	500	1200	1	1	43337615	698	6.68	0.57	12	0.51	241.00	2835.00	3320	20240508	-51.48	1250	20241031	28.88	1740	-7.41	20250113	1533	5.09	20250109	3320	-51.48	20240508	1250	28.88	20241031	2.97	N	017040	500	216 억	910327	N	N	21	N	N
29	20250121	130324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1611	-12	5	-0.74	345583909	213833	47.32	1639	1640	1601	2105	1137	1623	1616.14	2.10	43412	1714	1668	1644	1598	1574	1656	1586	217	482	500	1200	1	1	43337615	698	6.68	0.57	12	0.49	241.00	2835.00	3320	20240508	-51.48	1250	20241031	28.88	1740	-7.41	20250113	1533	5.09	20250109	3320	-51.48	20240508	1250	28.88	20241031	2.97	N	017040	500	216 억	910327	N	N	21	N	N
30	20250121	120315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1616	-7	5	-0.43	332422973	205675	45.52	1639	1640	1601	2105	1137	1623	1616.25	2.10	43406	1714	1668	1644	1598	1574	1656	1586	217	482	500	1200	1	1	43337615	700	6.71	0.57	12	0.47	241.00	2835.00	3320	20240508	-51.33	1250	20241031	29.28	1740	-7.13	20250113	1533	5.41	20250109	3320	-51.33	20240508	1250	29.28	20241031	2.97	N	017040	500	216 억	910327	N	N	21	N	N
31	20250121	110311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1613	-10	5	-0.62	295001576	182493	40.39	1639	1640	1601	2105	1137	1623	1616.51	2.10	42463	1714	1668	1644	1598	1574	1656	1586	217	482	500	1200	1	1	43337615	699	6.69	0.57	12	0.42	241.00	2835.00	3320	20240508	-51.42	1250	20241031	29.04	1740	-7.30	20250113	1533	5.22	20250109	3320	-51.42	20240508	1250	29.04	20241031	2.97	N	017040	500	216 억	910327	N	N	21	N	N
32	20250121	100309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1611	-12	5	-0.74	237719134	146971	32.53	1639	1640	1601	2105	1137	1623	1617.46	2.10	32249	1714	1668	1644	1598	1574	1656	1586	217	482	500	1200	1	1	43337615	698	6.68	0.57	12	0.34	241.00	2835.00	3320	20240508	-51.48	1250	20241031	28.88	1740	-7.41	20250113	1533	5.09	20250109	3320	-51.48	20240508	1250	28.88	20241031	2.97	N	017040	500	216 억	910327	N	N	21	N	N
33	20250121	090324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1617	-6	5	-0.37	22285948	13675	3.03	1639	1639	1615	2105	1137	1623	1629.69	2.10	-7441	1714	1668	1644	1598	1574	1656	1586	217	482	500	1200	1	1	43337615	701	6.71	0.57	12	0.03	241.00	2835.00	3320	20240508	-51.30	1250	20241031	29.36	1740	-7.07	20250113	1533	5.48	20250109	3320	-51.30	20240508	1250	29.36	20241031	2.97	N	017040	500	216 억	910327	N	N	21	N	N
34	20250120	160322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1623	-50	5	-2.99	733727806	447964	49.69	1690	1690	1620	2170	1172	1673	1637.92	2.16	-29783	1743	1707	1679	1643	1615	1726	1662	217	497	500	1230	1	1	43337615	703	6.73	0.57	12	1.03	241.00	2835.00	3320	20240508	-51.11	1250	20241031	29.84	1740	-6.72	20250113	1533	5.87	20250109	3320	-51.11	20240508	1250	29.84	20241031	2.94	N	017040	500	216 억	936037	N	N	21	N	N
35	20250120	150324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1623	-50	5	-2.99	698023685	425965	47.25	1690	1690	1620	2170	1172	1673	1638.69	2.16	-22048	1743	1707	1679	1643	1615	1726	1662	217	497	500	1230	1	1	43337615	703	6.73	0.57	12	0.98	241.00	2835.00	3320	20240508	-51.11	1250	20241031	29.84	1740	-6.72	20250113	1533	5.87	20250109	3320	-51.11	20240508	1250	29.84	20241031	2.94	N	017040	500	216 억	936037	N	N	8	N	N
36	20250120	140323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1627	-46	5	-2.75	635542054	387523	42.99	1690	1690	1620	2170	1172	1673	1640.01	2.16	-4188	1743	1707	1679	1643	1615	1726	1662	217	497	500	1230	1	1	43337615	705	6.75	0.57	12	0.89	241.00	2835.00	3320	20240508	-50.99	1250	20241031	30.16	1740	-6.49	20250113	1533	6.13	20250109	3320	-50.99	20240508	1250	30.16	20241031	2.94	N	017040	500	216 억	936037	N	N	8	N	N
37	20250120	130321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1633	-40	5	-2.39	602255415	367084	40.72	1690	1690	1620	2170	1172	1673	1640.65	2.16	3944	1743	1707	1679	1643	1615	1726	1662	217	497	500	1230	1	1	43337615	708	6.78	0.58	12	0.85	241.00	2835.00	3320	20240508	-50.81	1250	20241031	30.64	1740	-6.15	20250113	1533	6.52	20250109	3320	-50.81	20240508	1250	30.64	20241031	2.94	N	017040	500	216 억	936037	N	N	8	N	N
38	20250120	120323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1627	-46	5	-2.75	547368346	333345	36.98	1690	1690	1620	2170	1172	1673	1642.05	2.16	4105	1743	1707	1679	1643	1615	1726	1662	217	497	500	1230	1	1	43337615	705	6.75	0.57	12	0.77	241.00	2835.00	3320	20240508	-50.99	1250	20241031	30.16	1740	-6.49	20250113	1533	6.13	20250109	3320	-50.99	20240508	1250	30.16	20241031	2.94	N	017040	500	216 억	936037	N	N	8	N	N
39	20250120	110323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1629	-44	5	-2.63	520239082	316714	35.13	1690	1690	1620	2170	1172	1673	1642.61	2.16	3754	1743	1707	1679	1643	1615	1726	1662	217	497	500	1230	1	1	43337615	706	6.76	0.57	12	0.73	241.00	2835.00	3320	20240508	-50.93	1250	20241031	30.32	1740	-6.38	20250113	1533	6.26	20250109	3320	-50.93	20240508	1250	30.32	20241031	2.94	N	017040	500	216 억	936037	N	N	8	N	N
40	20250120	100323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1633	-40	5	-2.39	382210519	231994	25.73	1690	1690	1631	2170	1172	1673	1647.50	2.16	30685	1743	1707	1679	1643	1615	1726	1662	217	497	500	1230	1	1	43337615	708	6.78	0.58	12	0.54	241.00	2835.00	3320	20240508	-50.81	1250	20241031	30.64	1740	-6.15	20250113	1533	6.52	20250109	3320	-50.81	20240508	1250	30.64	20241031	2.94	N	017040	500	216 억	936037	N	N	8	N	N
41	20250120	090323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1670	-3	5	-0.18	32711601	19506	2.16	1690	1690	1670	2170	1172	1673	1677.00	2.16	-11047	1743	1707	1679	1643	1615	1726	1662	217	497	500	1230	1	1	43337615	724	6.93	0.59	12	0.05	241.00	2835.00	3320	20240508	-49.70	1250	20241031	33.60	1740	-4.02	20250113	1533	8.94	20250109	3320	-49.70	20240508	1250	33.60	20241031	2.94	N	017040	500	216 억	936037	N	N	8	N	N
42	20250117	160322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1673	26	2	1.58	1507608313	892531	89.37	1670	1715	1651	2140	1153	1647	1689.14	2.17	776	1739	1693	1668	1622	1597	1680	1609	217	493	500	1210	1	1	43337615	725	6.94	0.59	12	2.06	241.00	2835.00	3320	20240508	-49.61	1250	20241031	33.84	1740	-3.85	20250113	1533	9.13	20250109	3320	-49.61	20240508	1250	33.84	20241031	2.91	N	017040	500	216 억	939720	N	N	8	N	N
43	20250117	150322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1666	19	2	1.15	1485571932	879341	88.05	1670	1715	1651	2140	1153	1647	1689.42	2.17	5730	1739	1693	1668	1622	1597	1680	1609	217	493	500	1210	1	1	43337615	722	6.91	0.59	12	2.03	241.00	2835.00	3320	20240508	-49.82	1250	20241031	33.28	1740	-4.25	20250113	1533	8.68	20250109	3320	-49.82	20240508	1250	33.28	20241031	2.91	N	017040	500	216 억	939720	N	N	18	N	N
44	20250117	140322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1670	23	2	1.40	1372990571	811571	81.27	1670	1715	1651	2140	1153	1647	1691.77	2.17	-5274	1739	1693	1668	1622	1597	1680	1609	217	493	500	1210	1	1	43337615	724	6.93	0.59	12	1.87	241.00	2835.00	3320	20240508	-49.70	1250	20241031	33.60	1740	-4.02	20250113	1533	8.94	20250109	3320	-49.70	20240508	1250	33.60	20241031	2.91	N	017040	500	216 억	939720	N	N	18	N	N
45	20250117	130322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1676	29	2	1.76	1309463450	773553	77.46	1670	1715	1651	2140	1153	1647	1692.79	2.17	8580	1739	1693	1668	1622	1597	1680	1609	217	493	500	1210	1	1	43337615	726	6.95	0.59	12	1.78	241.00	2835.00	3320	20240508	-49.52	1250	20241031	34.08	1740	-3.68	20250113	1533	9.33	20250109	3320	-49.52	20240508	1250	34.08	20241031	2.91	N	017040	500	216 억	939720	N	N	18	N	N
46	20250117	120322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1673	26	2	1.58	1218485615	719126	72.01	1670	1715	1651	2140	1153	1647	1694.40	2.17	26273	1739	1693	1668	1622	1597	1680	1609	217	493	500	1210	1	1	43337615	725	6.94	0.59	12	1.66	241.00	2835.00	3320	20240508	-49.61	1250	20241031	33.84	1740	-3.85	20250113	1533	9.13	20250109	3320	-49.61	20240508	1250	33.84	20241031	2.91	N	017040	500	216 억	939720	N	N	18	N	N
47	20250117	110323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1686	39	2	2.37	1085311741	639878	64.07	1670	1715	1651	2140	1153	1647	1696.12	2.17	22639	1739	1693	1668	1622	1597	1680	1609	217	493	500	1210	1	1	43337615	731	7.00	0.59	12	1.48	241.00	2835.00	3320	20240508	-49.22	1250	20241031	34.88	1740	-3.10	20250113	1533	9.98	20250109	3320	-49.22	20240508	1250	34.88	20241031	2.91	N	017040	500	216 억	939720	N	N	18	N	N
48	20250117	100323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1695	48	2	2.91	821853855	484562	48.52	1670	1715	1651	2140	1153	1647	1696.08	2.17	22177	1739	1693	1668	1622	1597	1680	1609	217	493	500	1210	1	1	43337615	735	7.03	0.60	12	1.12	241.00	2835.00	3320	20240508	-48.95	1250	20241031	35.60	1740	-2.59	20250113	1533	10.57	20250109	3320	-48.95	20240508	1250	35.60	20241031	2.91	N	017040	500	216 억	939720	N	N	18	N	N
49	20250117	090323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1686	39	2	2.37	50755543	30352	3.04	1670	1690	1651	2140	1153	1647	1672.23	2.17	-8874	1739	1693	1668	1622	1597	1680	1609	217	493	500	1210	1	1	43337615	731	7.00	0.59	12	0.07	241.00	2835.00	3320	20240508	-49.22	1250	20241031	34.88	1740	-3.10	20250113	1533	9.98	20250109	3320	-49.22	20240508	1250	34.88	20241031	2.91	N	017040	500	216 억	939720	N	N	18	N	N
50	20250116	160321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1647	1	2	0.06	1669517330	993735	92.10	1666	1714	1643	2135	1153	1646	1680.17	2.21	-11034	1766	1706	1660	1600	1554	1683	1577	217	489	500	1210	1	1	43337615	714	6.83	0.58	12	2.29	241.00	2835.00	3320	20240508	-50.39	1250	20241031	31.76	1740	-5.34	20250113	1533	7.44	20250109	3320	-50.39	20240508	1250	31.76	20241031	2.92	N	017040	500	216 억	959224	N	N	18	N	N
51	20250116	150308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1647	1	2	0.06	1623673147	965926	89.52	1666	1714	1643	2135	1153	1646	1681.01	2.21	-8186	1766	1706	1660	1600	1554	1683	1577	217	489	500	1210	1	1	43337615	714	6.83	0.58	12	2.23	241.00	2835.00	3320	20240508	-50.39	1250	20241031	31.76	1740	-5.34	20250113	1533	7.44	20250109	3320	-50.39	20240508	1250	31.76	20241031	2.92	N	017040	500	216 억	959224	N	N	2	N	N
52	20250116	140322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1654	8	2	0.49	1508411688	895957	83.03	1666	1714	1653	2135	1153	1646	1683.65	2.21	4118	1766	1706	1660	1600	1554	1683	1577	217	489	500	1210	1	1	43337615	717	6.86	0.58	12	2.07	241.00	2835.00	3320	20240508	-50.18	1250	20241031	32.32	1740	-4.94	20250113	1533	7.89	20250109	3320	-50.18	20240508	1250	32.32	20241031	2.92	N	017040	500	216 억	959224	N	N	2	N	N
53	20250116	130322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1664	18	2	1.09	1399165943	830041	76.93	1666	1714	1653	2135	1153	1646	1685.74	2.21	8287	1766	1706	1660	1600	1554	1683	1577	217	489	500	1210	1	1	43337615	721	6.90	0.59	12	1.92	241.00	2835.00	3320	20240508	-49.88	1250	20241031	33.12	1740	-4.37	20250113	1533	8.55	20250109	3320	-49.88	20240508	1250	33.12	20241031	2.92	N	017040	500	216 억	959224	N	N	2	N	N
54	20250116	120323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1678	32	2	1.94	1277827013	757505	70.20	1666	1714	1653	2135	1153	1646	1686.99	2.21	23264	1766	1706	1660	1600	1554	1683	1577	217	489	500	1210	1	1	43337615	727	6.96	0.59	12	1.75	241.00	2835.00	3320	20240508	-49.46	1250	20241031	34.24	1740	-3.56	20250113	1533	9.46	20250109	3320	-49.46	20240508	1250	34.24	20241031	2.92	N	017040	500	216 억	959224	N	N	2	N	N
55	20250116	110322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1677	31	2	1.88	1174717453	696303	64.53	1666	1714	1653	2135	1153	1646	1687.18	2.21	21367	1766	1706	1660	1600	1554	1683	1577	217	489	500	1210	1	1	43337615	727	6.96	0.59	12	1.61	241.00	2835.00	3320	20240508	-49.49	1250	20241031	34.16	1740	-3.62	20250113	1533	9.39	20250109	3320	-49.49	20240508	1250	34.16	20241031	2.92	N	017040	500	216 억	959224	N	N	2	N	N
56	20250116	100322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1678	32	2	1.94	1029082408	609581	56.49	1666	1714	1653	2135	1153	1646	1688.30	2.21	7503	1766	1706	1660	1600	1554	1683	1577	217	489	500	1210	1	1	43337615	727	6.96	0.59	12	1.41	241.00	2835.00	3320	20240508	-49.46	1250	20241031	34.24	1740	-3.56	20250113	1533	9.46	20250109	3320	-49.46	20240508	1250	34.24	20241031	2.92	N	017040	500	216 억	959224	N	N	2	N	N
57	20250116	090322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1658	12	2	0.73	85136362	51139	4.74	1666	1672	1653	2135	1153	1646	1665.49	2.21	9359	1766	1706	1660	1600	1554	1683	1577	217	489	500	1210	1	1	43337615	719	6.88	0.58	12	0.12	241.00	2835.00	3320	20240508	-50.06	1250	20241031	32.64	1740	-4.71	20250113	1533	8.15	20250109	3320	-50.06	20240508	1250	32.64	20241031	2.92	N	017040	500	216 억	959224	N	N	2	N	N
58	20250115	160321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1646	-2	5	-0.12	1780458808	1070003	47.22	1650	1720	1614	2140	1154	1648	1664.00	2.45	-102469	1765	1706	1668	1609	1571	1687	1590	217	492	500	1210	1	1	43337615	713	6.83	0.58	12	2.47	241.00	2835.00	3320	20240508	-50.42	1250	20241031	31.68	1740	-5.40	20250113	1533	7.37	20250109	3320	-50.42	20240508	1250	31.68	20241031	2.78	N	017040	500	216 억	1063004	N	N	2	N	N
59	20250115	150322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1648	0	3	0.00	1677144055	1007282	44.45	1650	1720	1614	2140	1154	1648	1665.02	2.45	-99654	1765	1706	1668	1609	1571	1687	1590	217	492	500	1210	1	1	43337615	714	6.84	0.58	12	2.32	241.00	2835.00	3320	20240508	-50.36	1250	20241031	31.84	1740	-5.29	20250113	1533	7.50	20250109	3320	-50.36	20240508	1250	31.84	20241031	2.78	N	017040	500	216 억	1063004	N	N	6	N	N
60	20250115	140323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1646	-2	5	-0.12	1571098938	942695	41.60	1650	1720	1614	2140	1154	1648	1666.61	2.45	-87604	1765	1706	1668	1609	1571	1687	1590	217	492	500	1210	1	1	43337615	713	6.83	0.58	12	2.18	241.00	2835.00	3320	20240508	-50.42	1250	20241031	31.68	1740	-5.40	20250113	1533	7.37	20250109	3320	-50.42	20240508	1250	31.68	20241031	2.78	N	017040	500	216 억	1063004	N	N	6	N	N
61	20250115	130321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1699	51	2	3.09	1149014426	689687	30.43	1650	1720	1614	2140	1154	1648	1666.00	2.45	-59548	1765	1706	1668	1609	1571	1687	1590	217	492	500	1210	1	1	43337615	736	7.05	0.60	12	1.59	241.00	2835.00	3320	20240508	-48.83	1250	20241031	35.92	1740	-2.36	20250113	1533	10.83	20250109	3320	-48.83	20240508	1250	35.92	20241031	2.78	N	017040	500	216 억	1063004	N	N	6	N	N
62	20250115	120321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1638	-10	5	-0.61	450644478	276018	12.18	1650	1660	1614	2140	1154	1648	1632.66	2.45	11416	1765	1706	1668	1609	1571	1687	1590	217	492	500	1210	1	1	43337615	710	6.80	0.58	12	0.64	241.00	2835.00	3320	20240508	-50.66	1250	20241031	31.04	1740	-5.86	20250113	1533	6.85	20250109	3320	-50.66	20240508	1250	31.04	20241031	2.78	N	017040	500	216 억	1063004	N	N	6	N	N
63	20250115	110322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1627	-21	5	-1.27	412821869	252843	11.16	1650	1660	1614	2140	1154	1648	1632.71	2.45	6710	1765	1706	1668	1609	1571	1687	1590	217	492	500	1210	1	1	43337615	705	6.75	0.57	12	0.58	241.00	2835.00	3320	20240508	-50.99	1250	20241031	30.16	1740	-6.49	20250113	1533	6.13	20250109	3320	-50.99	20240508	1250	30.16	20241031	2.78	N	017040	500	216 억	1063004	N	N	6	N	N
64	20250115	100321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1626	-22	5	-1.33	249383574	153290	6.76	1650	1652	1614	2140	1154	1648	1626.85	2.45	26094	1765	1706	1668	1609	1571	1687	1590	217	492	500	1210	1	1	43337615	705	6.75	0.57	12	0.35	241.00	2835.00	3320	20240508	-51.02	1250	20241031	30.08	1740	-6.55	20250113	1533	6.07	20250109	3320	-51.02	20240508	1250	30.08	20241031	2.78	N	017040	500	216 억	1063004	N	N	6	N	N
65	20250115	090323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1633	-15	5	-0.91	36112847	21967	0.97	1650	1652	1633	2140	1154	1648	1643.93	2.45	-8878	1765	1706	1668	1609	1571	1687	1590	217	492	500	1210	1	1	43337615	708	6.78	0.58	12	0.05	241.00	2835.00	3320	20240508	-50.81	1250	20241031	30.64	1740	-6.15	20250113	1533	6.52	20250109	3320	-50.81	20240508	1250	30.64	20241031	2.78	N	017040	500	216 억	1063004	N	N	6	N	N
66	20250114	160319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1648	-43	5	-2.54	3804256124	2254225	49.36	1699	1727	1630	2195	1184	1691	1687.59	3.70	-548062	1835	1763	1668	1596	1501	1799	1632	217	504	500	1250	1	1	43337615	714	6.84	0.58	12	5.20	241.00	2835.00	3320	20240508	-50.36	1250	20241031	31.84	1740	-5.29	20250113	1533	7.50	20250109	3320	-50.36	20240508	1250	31.84	20241031	2.80	N	017040	500	216 억	1603064	N	N	6	N	N
67	20250114	150321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1648	-43	5	-2.54	3762579779	2228879	48.81	1699	1727	1630	2195	1184	1691	1688.09	3.70	-541883	1835	1763	1668	1596	1501	1799	1632	217	504	500	1250	1	1	43337615	714	6.84	0.58	12	5.14	241.00	2835.00	3320	20240508	-50.36	1250	20241031	31.84	1740	-5.29	20250113	1533	7.50	20250109	3320	-50.36	20240508	1250	31.84	20241031	2.80	N	017040	500	216 억	1603064	N	N	32	N	N
68	20250114	140320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1644	-47	5	-2.78	3576301601	2115023	46.32	1699	1727	1644	2195	1184	1691	1690.90	3.70	-541052	1835	1763	1668	1596	1501	1799	1632	217	504	500	1250	1	1	43337615	712	6.82	0.58	12	4.88	241.00	2835.00	3320	20240508	-50.48	1250	20241031	31.52	1740	-5.52	20250113	1533	7.24	20250109	3320	-50.48	20240508	1250	31.52	20241031	2.80	N	017040	500	216 억	1603064	N	N	32	N	N
69	20250114	130320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1668	-23	5	-1.36	3370026767	1990181	43.58	1699	1727	1650	2195	1184	1691	1693.34	3.70	-500941	1835	1763	1668	1596	1501	1799	1632	217	504	500	1250	1	1	43337615	723	6.92	0.59	12	4.59	241.00	2835.00	3320	20240508	-49.76	1250	20241031	33.44	1740	-4.14	20250113	1533	8.81	20250109	3320	-49.76	20240508	1250	33.44	20241031	2.80	N	017040	500	216 억	1603064	N	N	32	N	N
70	20250114	120318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1676	-15	5	-0.89	3233659116	1908349	41.79	1699	1727	1650	2195	1184	1691	1694.50	3.70	-495947	1835	1763	1668	1596	1501	1799	1632	217	504	500	1250	1	1	43337615	726	6.95	0.59	12	4.40	241.00	2835.00	3320	20240508	-49.52	1250	20241031	34.08	1740	-3.68	20250113	1533	9.33	20250109	3320	-49.52	20240508	1250	34.08	20241031	2.80	N	017040	500	216 억	1603064	N	N	32	N	N
71	20250114	110320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1666	-25	5	-1.48	3134459652	1849035	40.49	1699	1727	1650	2195	1184	1691	1695.22	3.70	-486307	1835	1763	1668	1596	1501	1799	1632	217	504	500	1250	1	1	43337615	722	6.91	0.59	12	4.27	241.00	2835.00	3320	20240508	-49.82	1250	20241031	33.28	1740	-4.25	20250113	1533	8.68	20250109	3320	-49.82	20240508	1250	33.28	20241031	2.80	N	017040	500	216 억	1603064	N	N	32	N	N
72	20250114	100319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1663	-28	5	-1.66	2867259880	1689081	36.99	1699	1727	1650	2195	1184	1691	1697.58	3.70	-428094	1835	1763	1668	1596	1501	1799	1632	217	504	500	1250	1	1	43337615	721	6.90	0.59	12	3.90	241.00	2835.00	3320	20240508	-49.91	1250	20241031	33.04	1740	-4.43	20250113	1533	8.48	20250109	3320	-49.91	20240508	1250	33.04	20241031	2.80	N	017040	500	216 억	1603064	N	N	32	N	N
73	20250114	090318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1718	27	2	1.60	1213956641	708388	15.51	1699	1727	1698	2195	1184	1691	1714.10	3.70	-110011	1835	1763	1668	1596	1501	1799	1632	217	504	500	1250	1	1	43337615	745	7.13	0.61	12	1.63	241.00	2835.00	3320	20240508	-48.25	1250	20241031	37.44	1740	-1.26	20250113	1533	12.07	20250109	3320	-48.25	20240508	1250	37.44	20241031	2.80	N	017040	500	216 억	1603064	N	N	32	N	N
74	20250113	160317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1691	112	2	7.09	7593795992	4517973	2883.49	1590	1740	1573	2050	1106	1579	1680.78	4.25	-229584	1603	1590	1572	1559	1541	1597	1566	217	471	500	1160	1	1	43337615	733	7.02	0.60	12	10.43	241.00	2835.00	3320	20240508	-49.07	1250	20241031	35.28	1740	-2.82	20250113	1533	10.31	20250109	3320	-49.07	20240508	1250	35.28	20241031	2.82	N	017040	500	216 억	1840681	N	N	32	N	N
75	20250113	150318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1687	108	2	6.84	7324532985	4358039	2781.42	1590	1740	1573	2050	1106	1579	1680.72	4.25	-207473	1603	1590	1572	1559	1541	1597	1566	217	471	500	1160	1	1	43337615	731	7.00	0.60	12	10.06	241.00	2835.00	3320	20240508	-49.19	1250	20241031	34.96	1740	-3.05	20250113	1533	10.05	20250109	3320	-49.19	20240508	1250	34.96	20241031	2.82	N	017040	500	216 억	1840681	N	N	35	N	N
76	20250113	140314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1716	137	2	8.68	6508819723	3876785	2474.27	1590	1740	1573	2050	1106	1579	1678.95	4.25	-199290	1603	1590	1572	1559	1541	1597	1566	217	471	500	1160	1	1	43337615	744	7.12	0.61	12	8.95	241.00	2835.00	3320	20240508	-48.31	1250	20241031	37.28	1740	-1.38	20250113	1533	11.94	20250109	3320	-48.31	20240508	1250	37.28	20241031	2.82	N	017040	500	216 억	1840681	N	N	35	N	N
77	20250113	130312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1679	100	2	6.33	4482366879	2685812	1714.16	1590	1740	1573	2050	1106	1579	1668.94	4.25	-294175	1603	1590	1572	1559	1541	1597	1566	217	471	500	1160	1	1	43337615	728	6.97	0.59	12	6.20	241.00	2835.00	3320	20240508	-49.43	1250	20241031	34.32	1740	-3.51	20250113	1533	9.52	20250109	3320	-49.43	20240508	1250	34.32	20241031	2.82	N	017040	500	216 억	1840681	N	N	35	N	N
78	20250113	120313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1613	34	2	2.15	1459655083	897291	572.68	1590	1670	1573	2050	1106	1579	1626.79	4.25	-14669	1603	1590	1572	1559	1541	1597	1566	217	471	500	1160	1	1	43337615	699	6.69	0.57	12	2.07	241.00	2835.00	3320	20240508	-51.42	1250	20241031	29.04	1670	-3.41	20250113	1533	5.22	20250109	3320	-51.42	20240508	1250	29.04	20241031	2.82	N	017040	500	216 억	1840681	N	N	35	N	N
79	20250113	110313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1626	47	2	2.98	1208285126	741233	473.08	1590	1670	1573	2050	1106	1579	1630.17	4.25	-64077	1603	1590	1572	1559	1541	1597	1566	217	471	500	1160	1	1	43337615	705	6.75	0.57	12	1.71	241.00	2835.00	3320	20240508	-51.02	1250	20241031	30.08	1670	-2.63	20250113	1533	6.07	20250109	3320	-51.02	20240508	1250	30.08	20241031	2.82	N	017040	500	216 억	1840681	N	N	35	N	N
80	20250113	100314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1609	30	2	1.90	424390251	264182	168.61	1590	1630	1573	2050	1106	1579	1606.54	4.25	-10164	1603	1590	1572	1559	1541	1597	1566	217	471	500	1160	1	1	43337615	697	6.68	0.57	12	0.61	241.00	2835.00	3320	20240508	-51.54	1250	20241031	28.72	1630	-1.29	20250113	1533	4.96	20250109	3320	-51.54	20240508	1250	28.72	20241031	2.82	N	017040	500	216 억	1840681	N	N	35	N	N
81	20250113	090317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1608	29	2	1.84	76216014	47519	30.33	1590	1630	1590	2050	1106	1579	1604.44	4.25	-298	1603	1590	1572	1559	1541	1597	1566	217	471	500	1160	1	1	43337615	697	6.67	0.57	12	0.11	241.00	2835.00	3320	20240508	-51.57	1250	20241031	28.64	1630	-1.35	20250113	1533	4.89	20250109	3320	-51.57	20240508	1250	28.64	20241031	2.82	N	017040	500	216 억	1840681	N	N	35	N	N
82	20250110	160313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1579	20	2	1.28	234811070	149682	155.38	1559	1585	1554	2025	1092	1559	1568.45	4.24	2501	1576	1567	1550	1541	1524	1572	1546	217	466	500	1150	1	1	43337615	684	6.55	0.56	12	0.35	241.00	2835.00	3320	20240508	-52.44	1250	20241031	26.32	1603	-1.50	20250107	1533	3.00	20250109	3320	-52.44	20240508	1250	26.32	20241031	2.81	N	017040	500	216 억	1835993	N	N	35	N	N
83	20250110	150313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1568	9	2	0.58	199470471	127257	132.10	1559	1585	1554	2025	1092	1559	1567.46	4.24	989	1576	1567	1550	1541	1524	1572	1546	217	466	500	1150	1	1	43337615	680	6.51	0.55	12	0.29	241.00	2835.00	3320	20240508	-52.77	1250	20241031	25.44	1603	-2.18	20250107	1533	2.28	20250109	3320	-52.77	20240508	1250	25.44	20241031	2.81	N	017040	500	216 억	1835993	N	N	1	N	N
84	20250110	140313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1560	1	2	0.06	150840620	96294	99.96	1559	1585	1554	2025	1092	1559	1566.46	4.24	-21676	1576	1567	1550	1541	1524	1572	1546	217	466	500	1150	1	1	43337615	676	6.47	0.55	12	0.22	241.00	2835.00	3320	20240508	-53.01	1250	20241031	24.80	1603	-2.68	20250107	1533	1.76	20250109	3320	-53.01	20240508	1250	24.80	20241031	2.81	N	017040	500	216 억	1835993	N	N	1	N	N
85	20250110	130312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1555	-4	5	-0.26	145397390	92796	96.33	1559	1585	1554	2025	1092	1559	1566.85	4.24	-23616	1576	1567	1550	1541	1524	1572	1546	217	466	500	1150	1	1	43337615	674	6.45	0.55	12	0.21	241.00	2835.00	3320	20240508	-53.16	1250	20241031	24.40	1603	-2.99	20250107	1533	1.44	20250109	3320	-53.16	20240508	1250	24.40	20241031	2.81	N	017040	500	216 억	1835993	N	N	1	N	N
86	20250110	120312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1555	-4	5	-0.26	138220159	88184	91.54	1559	1585	1555	2025	1092	1559	1567.41	4.24	-23313	1576	1567	1550	1541	1524	1572	1546	217	466	500	1150	1	1	43337615	674	6.45	0.55	12	0.20	241.00	2835.00	3320	20240508	-53.16	1250	20241031	24.40	1603	-2.99	20250107	1533	1.44	20250109	3320	-53.16	20240508	1250	24.40	20241031	2.81	N	017040	500	216 억	1835993	N	N	1	N	N
87	20250110	110312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1560	1	2	0.06	127390804	81228	84.32	1559	1585	1555	2025	1092	1559	1568.31	4.24	-25733	1576	1567	1550	1541	1524	1572	1546	217	466	500	1150	1	1	43337615	676	6.47	0.55	12	0.19	241.00	2835.00	3320	20240508	-53.01	1250	20241031	24.80	1603	-2.68	20250107	1533	1.76	20250109	3320	-53.01	20240508	1250	24.80	20241031	2.81	N	017040	500	216 억	1835993	N	N	1	N	N
88	20250110	100312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1567	8	2	0.51	105538027	67214	69.77	1559	1585	1559	2025	1092	1559	1570.18	4.24	-24738	1576	1567	1550	1541	1524	1572	1546	217	466	500	1150	1	1	43337615	679	6.50	0.55	12	0.16	241.00	2835.00	3320	20240508	-52.80	1250	20241031	25.36	1603	-2.25	20250107	1533	2.22	20250109	3320	-52.80	20240508	1250	25.36	20241031	2.81	N	017040	500	216 억	1835993	N	N	1	N	N
89	20250110	090313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1559	0	3	0.00	1537496	986	1.02	1559	1561	1559	2025	1092	1559	1559.33	4.24	0	1576	1567	1550	1541	1524	1572	1546	217	466	500	1150	1	1	43337615	676	6.47	0.55	12	0.00	241.00	2835.00	3320	20240508	-53.04	1250	20241031	24.72	1603	-2.74	20250107	1533	1.70	20250109	3320	-53.04	20240508	1250	24.72	20241031	2.81	N	017040	500	216 억	1835993	N	N	1	N	N
90	20250109	160311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1559	5	2	0.32	149140784	96320	105.24	1547	1559	1533	2020	1088	1554	1548.34	4.16	31214	1590	1572	1558	1540	1526	1565	1533	217	466	500	1140	1	1	43337615	676	6.47	0.55	12	0.22	241.00	2835.00	3320	20240508	-53.04	1250	20241031	24.72	1603	-2.74	20250107	1533	1.70	20250109	3320	-53.04	20240508	1250	24.72	20241031	2.82	N	017040	500	216 억	1804009	N	N	1	N	N
91	20250109	150312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1557	3	2	0.19	120745514	78053	85.28	1547	1557	1533	2020	1088	1554	1546.97	4.16	18919	1590	1572	1558	1540	1526	1565	1533	217	466	500	1140	1	1	43337615	675	6.46	0.55	12	0.18	241.00	2835.00	3320	20240508	-53.10	1250	20241031	24.56	1603	-2.87	20250107	1533	1.57	20250109	3320	-53.10	20240508	1250	24.56	20241031	2.82	N	017040	500	216 억	1804009	N	N	26	N	N
92	20250109	140312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1552	-2	5	-0.13	91097880	58969	64.43	1547	1553	1533	2020	1088	1554	1544.84	4.16	11023	1590	1572	1558	1540	1526	1565	1533	217	466	500	1140	1	1	43337615	673	6.44	0.55	12	0.14	241.00	2835.00	3320	20240508	-53.25	1250	20241031	24.16	1603	-3.18	20250107	1533	1.24	20250109	3320	-53.25	20240508	1250	24.16	20241031	2.82	N	017040	500	216 억	1804009	N	N	26	N	N
93	20250109	130311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1548	-6	5	-0.39	66038793	42812	46.78	1547	1553	1533	2020	1088	1554	1542.53	4.16	-1898	1590	1572	1558	1540	1526	1565	1533	217	466	500	1140	1	1	43337615	671	6.42	0.55	12	0.10	241.00	2835.00	3320	20240508	-53.37	1250	20241031	23.84	1603	-3.43	20250107	1533	0.98	20250109	3320	-53.37	20240508	1250	23.84	20241031	2.82	N	017040	500	216 억	1804009	N	N	26	N	N
94	20250109	120312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1545	-9	5	-0.58	48028265	31158	34.04	1547	1553	1533	2020	1088	1554	1541.44	4.16	-11883	1590	1572	1558	1540	1526	1565	1533	217	466	500	1140	1	1	43337615	670	6.41	0.54	12	0.07	241.00	2835.00	3320	20240508	-53.46	1250	20241031	23.60	1603	-3.62	20250107	1533	0.78	20250109	3320	-53.46	20240508	1250	23.60	20241031	2.82	N	017040	500	216 억	1804009	N	N	26	N	N
95	20250109	110312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1550	-4	5	-0.26	45541585	29549	32.28	1547	1553	1533	2020	1088	1554	1541.22	4.16	-12423	1590	1572	1558	1540	1526	1565	1533	217	466	500	1140	1	1	43337615	672	6.43	0.55	12	0.07	241.00	2835.00	3320	20240508	-53.31	1250	20241031	24.00	1603	-3.31	20250107	1533	1.11	20250109	3320	-53.31	20240508	1250	24.00	20241031	2.82	N	017040	500	216 억	1804009	N	N	26	N	N
96	20250109	100311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1541	-13	5	-0.84	36429828	23655	25.85	1547	1548	1533	2020	1088	1554	1540.05	4.16	-15674	1590	1572	1558	1540	1526	1565	1533	217	466	500	1140	1	1	43337615	668	6.39	0.54	12	0.05	241.00	2835.00	3320	20240508	-53.58	1250	20241031	23.28	1603	-3.87	20250107	1533	0.52	20250109	3320	-53.58	20240508	1250	23.28	20241031	2.82	N	017040	500	216 억	1804009	N	N	26	N	N
97	20250109	090313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1547	-7	5	-0.45	12376	8	0.01	1547	1547	1547	2020	1088	1554	1547.00	4.16	0	1590	1572	1558	1540	1526	1565	1533	217	466	500	1140	1	1	43337615	670	6.42	0.55	12	0.00	241.00	2835.00	3320	20240508	-53.40	1250	20241031	23.76	1603	-3.49	20250107	1539	0.52	20250102	3320	-53.40	20240508	1250	23.76	20241031	2.82	N	017040	500	216 억	1804009	N	N	26	N	N
98	20250108	160308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1554	-11	5	-0.70	142000338	91506	77.71	1576	1576	1544	2030	1096	1565	1551.81	4.17	-2666	1618	1591	1576	1549	1534	1584	1542	217	465	500	1150	1	1	43337615	673	6.45	0.55	12	0.21	241.00	2835.00	3320	20240508	-53.19	1250	20241031	24.32	1603	-3.06	20250107	1539	0.97	20250102	3320	-53.19	20240508	1250	24.32	20241031	2.82	N	017040	500	216 억	1806298	N	N	26	N	N
99	20250108	150310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	-12	5	-0.77	131476037	84731	71.96	1576	1576	1544	2030	1096	1565	1551.69	4.17	-3013	1618	1591	1576	1549	1534	1584	1542	217	465	500	1150	1	1	43337615	673	6.44	0.55	12	0.20	241.00	2835.00	3320	20240508	-53.22	1250	20241031	24.24	1603	-3.12	20250107	1539	0.91	20250102	3320	-53.22	20240508	1250	24.24	20241031	2.82	N	017040	500	216 억	1806298	N	N	12	N	N
100	20250108	140312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1546	-19	5	-1.21	118257856	76216	64.73	1576	1576	1544	2030	1096	1565	1551.61	4.17	-2682	1618	1591	1576	1549	1534	1584	1542	217	465	500	1150	1	1	43337615	670	6.41	0.55	12	0.18	241.00	2835.00	3320	20240508	-53.43	1250	20241031	23.68	1603	-3.56	20250107	1539	0.45	20250102	3320	-53.43	20240508	1250	23.68	20241031	2.82	N	017040	500	216 억	1806298	N	N	12	N	N
101	20250108	130313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1561	-4	5	-0.26	77624104	49971	42.44	1576	1576	1545	2030	1096	1565	1553.38	4.17	-7195	1618	1591	1576	1549	1534	1584	1542	217	465	500	1150	1	1	43337615	677	6.48	0.55	12	0.12	241.00	2835.00	3320	20240508	-52.98	1250	20241031	24.88	1603	-2.62	20250107	1539	1.43	20250102	3320	-52.98	20240508	1250	24.88	20241031	2.82	N	017040	500	216 억	1806298	N	N	12	N	N
102	20250108	120310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1563	-2	5	-0.13	65466453	42145	35.79	1576	1576	1545	2030	1096	1565	1553.36	4.17	-6925	1618	1591	1576	1549	1534	1584	1542	217	465	500	1150	1	1	43337615	677	6.49	0.55	12	0.10	241.00	2835.00	3320	20240508	-52.92	1250	20241031	25.04	1603	-2.50	20250107	1539	1.56	20250102	3320	-52.92	20240508	1250	25.04	20241031	2.82	N	017040	500	216 억	1806298	N	N	12	N	N
103	20250108	110309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1555	-10	5	-0.64	49604607	31951	27.13	1576	1576	1545	2030	1096	1565	1552.52	4.17	-4814	1618	1591	1576	1549	1534	1584	1542	217	465	500	1150	1	1	43337615	674	6.45	0.55	12	0.07	241.00	2835.00	3320	20240508	-53.16	1250	20241031	24.40	1603	-2.99	20250107	1539	1.04	20250102	3320	-53.16	20240508	1250	24.40	20241031	2.82	N	017040	500	216 억	1806298	N	N	12	N	N
104	20250108	100310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1551	-14	5	-0.89	30636340	19724	16.75	1576	1576	1545	2030	1096	1565	1553.25	4.17	-6912	1618	1591	1576	1549	1534	1584	1542	217	465	500	1150	1	1	43337615	672	6.44	0.55	12	0.05	241.00	2835.00	3320	20240508	-53.28	1250	20241031	24.08	1603	-3.24	20250107	1539	0.78	20250102	3320	-53.28	20240508	1250	24.08	20241031	2.82	N	017040	500	216 억	1806298	N	N	12	N	N
105	20250108	090312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1575	10	2	0.64	2277827	1446	1.23	1576	1576	1556	2030	1096	1565	1575.26	4.17	2	1618	1591	1576	1549	1534	1584	1542	217	465	500	1150	1	1	43337615	683	6.54	0.56	12	0.00	241.00	2835.00	3320	20240508	-52.56	1250	20241031	26.00	1603	-1.75	20250107	1539	2.34	20250102	3320	-52.56	20240508	1250	26.00	20241031	2.82	N	017040	500	216 억	1806298	N	N	12	N	N
106	20250107	160307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1565	-19	5	-1.20	184688193	117409	86.42	1577	1603	1561	2055	1109	1584	1573.08	4.25	-26814	1611	1597	1588	1574	1565	1593	1570	217	471	500	1170	1	1	43337615	678	6.49	0.55	12	0.27	241.00	2835.00	3320	20240508	-52.86	1250	20241031	25.20	1603	-2.37	20250107	1539	1.69	20250102	3320	-52.86	20240508	1250	25.20	20241031	2.85	N	017040	500	216 억	1842024	N	N	12	N	N
107	20250107	150309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1563	-21	5	-1.33	176210603	111994	82.44	1577	1603	1561	2055	1109	1584	1573.39	4.25	-24523	1611	1597	1588	1574	1565	1593	1570	217	471	500	1170	1	1	43337615	677	6.49	0.55	12	0.26	241.00	2835.00	3320	20240508	-52.92	1250	20241031	25.04	1603	-2.50	20250107	1539	1.56	20250102	3320	-52.92	20240508	1250	25.04	20241031	2.85	N	017040	500	216 억	1842024	N	N	0	N	N
108	20250107	140308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1572	-12	5	-0.76	136701558	86767	63.87	1577	1603	1565	2055	1109	1584	1575.50	4.25	-14324	1611	1597	1588	1574	1565	1593	1570	217	471	500	1170	1	1	43337615	681	6.52	0.55	12	0.20	241.00	2835.00	3320	20240508	-52.65	1250	20241031	25.76	1603	-1.93	20250107	1539	2.14	20250102	3320	-52.65	20240508	1250	25.76	20241031	2.85	N	017040	500	216 억	1842024	N	N	0	N	N
109	20250107	130309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1572	-12	5	-0.76	115689015	73390	54.02	1577	1603	1565	2055	1109	1584	1576.36	4.25	-16569	1611	1597	1588	1574	1565	1593	1570	217	471	500	1170	1	1	43337615	681	6.52	0.55	12	0.17	241.00	2835.00	3320	20240508	-52.65	1250	20241031	25.76	1603	-1.93	20250107	1539	2.14	20250102	3320	-52.65	20240508	1250	25.76	20241031	2.85	N	017040	500	216 억	1842024	N	N	0	N	N
110	20250107	120309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1573	-11	5	-0.69	111827138	70931	52.21	1577	1603	1565	2055	1109	1584	1576.56	4.25	-17437	1611	1597	1588	1574	1565	1593	1570	217	471	500	1170	1	1	43337615	682	6.53	0.55	12	0.16	241.00	2835.00	3320	20240508	-52.62	1250	20241031	25.84	1603	-1.87	20250107	1539	2.21	20250102	3320	-52.62	20240508	1250	25.84	20241031	2.85	N	017040	500	216 억	1842024	N	N	0	N	N
111	20250107	110306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1573	-11	5	-0.69	101353125	64265	47.30	1577	1603	1565	2055	1109	1584	1577.11	4.25	-19226	1611	1597	1588	1574	1565	1593	1570	217	471	500	1170	1	1	43337615	682	6.53	0.55	12	0.15	241.00	2835.00	3320	20240508	-52.62	1250	20241031	25.84	1603	-1.87	20250107	1539	2.21	20250102	3320	-52.62	20240508	1250	25.84	20241031	2.85	N	017040	500	216 억	1842024	N	N	0	N	N
112	20250107	100310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1573	-11	5	-0.69	72206923	45710	33.65	1577	1603	1573	2055	1109	1584	1579.67	4.25	-11038	1611	1597	1588	1574	1565	1593	1570	217	471	500	1170	1	1	43337615	682	6.53	0.55	12	0.11	241.00	2835.00	3320	20240508	-52.62	1250	20241031	25.84	1603	-1.87	20250107	1539	2.21	20250102	3320	-52.62	20240508	1250	25.84	20241031	2.85	N	017040	500	216 억	1842024	N	N	0	N	N
113	20250107	090308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1584	0	3	0.00	6457990	4085	3.01	1577	1584	1577	2055	1109	1584	1580.90	4.25	1756	1611	1597	1588	1574	1565	1593	1570	217	471	500	1170	1	1	43337615	686	6.57	0.56	12	0.01	241.00	2835.00	3320	20240508	-52.29	1250	20241031	26.72	1602	-1.12	20250106	1539	2.92	20250102	3320	-52.29	20240508	1250	26.72	20241031	2.85	N	017040	500	216 억	1842024	N	N	0	N	N
114	20250106	160304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1584	-8	5	-0.50	215441998	135845	113.25	1591	1602	1579	2065	1115	1592	1585.95	4.25	-4063	1620	1606	1581	1567	1542	1613	1574	217	473	500	1170	1	1	43337615	686	6.57	0.56	12	0.31	241.00	2835.00	3320	20240508	-52.29	1250	20241031	26.72	1602	-1.12	20250106	1539	2.92	20250102	3320	-52.29	20240508	1250	26.72	20241031	2.85	N	017040	500	216 억	1843223	N	N	0	N	N
115	20250106	150307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1586	-6	5	-0.38	195196570	123081	102.61	1591	1602	1579	2065	1115	1592	1585.92	4.25	-548	1620	1606	1581	1567	1542	1613	1574	217	473	500	1170	1	1	43337615	687	6.58	0.56	12	0.28	241.00	2835.00	3320	20240508	-52.23	1250	20241031	26.88	1602	-1.00	20250106	1539	3.05	20250102	3320	-52.23	20240508	1250	26.88	20241031	2.85	N	017040	500	216 억	1843223	N	N	0	N	N
116	20250106	140305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1583	-9	5	-0.57	182866929	115293	96.12	1591	1602	1579	2065	1115	1592	1586.11	4.25	182	1620	1606	1581	1567	1542	1613	1574	217	473	500	1170	1	1	43337615	686	6.57	0.56	12	0.27	241.00	2835.00	3320	20240508	-52.32	1250	20241031	26.64	1602	-1.19	20250106	1539	2.86	20250102	3320	-52.32	20240508	1250	26.64	20241031	2.85	N	017040	500	216 억	1843223	N	N	0	N	N
117	20250106	130304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1580	-12	5	-0.75	149511695	94224	78.55	1591	1602	1580	2065	1115	1592	1586.77	4.25	639	1620	1606	1581	1567	1542	1613	1574	217	473	500	1170	1	1	43337615	685	6.56	0.56	12	0.22	241.00	2835.00	3320	20240508	-52.41	1250	20241031	26.40	1602	-1.37	20250106	1539	2.66	20250102	3320	-52.41	20240508	1250	26.40	20241031	2.85	N	017040	500	216 억	1843223	N	N	0	N	N
118	20250106	120304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1585	-7	5	-0.44	111832127	70411	58.70	1591	1602	1583	2065	1115	1592	1588.28	4.25	1592	1620	1606	1581	1567	1542	1613	1574	217	473	500	1170	1	1	43337615	687	6.58	0.56	12	0.16	241.00	2835.00	3320	20240508	-52.26	1250	20241031	26.80	1602	-1.06	20250106	1539	2.99	20250102	3320	-52.26	20240508	1250	26.80	20241031	2.85	N	017040	500	216 억	1843223	N	N	0	N	N
119	20250106	110305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1588	-4	5	-0.25	102757209	64690	53.93	1591	1602	1583	2065	1115	1592	1588.46	4.25	1704	1620	1606	1581	1567	1542	1613	1574	217	473	500	1170	1	1	43337615	688	6.59	0.56	12	0.15	241.00	2835.00	3320	20240508	-52.17	1250	20241031	27.04	1602	-0.87	20250106	1539	3.18	20250102	3320	-52.17	20240508	1250	27.04	20241031	2.85	N	017040	500	216 억	1843223	N	N	0	N	N
120	20250106	100303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1588	-4	5	-0.25	59668336	37515	31.28	1591	1602	1584	2065	1115	1592	1590.52	4.25	6254	1620	1606	1581	1567	1542	1613	1574	217	473	500	1170	1	1	43337615	688	6.59	0.56	12	0.09	241.00	2835.00	3320	20240508	-52.17	1250	20241031	27.04	1602	-0.87	20250106	1539	3.18	20250102	3320	-52.17	20240508	1250	27.04	20241031	2.85	N	017040	500	216 억	1843223	N	N	0	N	N
121	20250106	090301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1590	-2	5	-0.13	17667442	11105	9.26	1591	1592	1590	2065	1115	1592	1590.94	4.25	8284	1620	1606	1581	1567	1542	1613	1574	217	473	500	1170	1	1	43337615	689	6.60	0.56	12	0.03	241.00	2835.00	3320	20240508	-52.11	1250	20241031	27.20	1595	-0.31	20250103	1539	3.31	20250102	3320	-52.11	20240508	1250	27.20	20241031	2.85	N	017040	500	216 억	1843223	N	N	0	N	N
122	20250103	160303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1592	22	2	1.40	182703607	115971	150.30	1570	1595	1556	2040	1099	1570	1575.42	4.21	16267	1606	1587	1563	1544	1520	1597	1554	217	470	500	1160	1	1	43337615	690	6.61	0.56	12	0.27	241.00	2835.00	3320	20240508	-52.05	1250	20241031	27.36	1595	-0.19	20250103	1539	3.44	20250102	3320	-52.05	20240508	1250	27.36	20241031	2.88	N	017040	500	216 억	1825640	N	N	0	N	N
123	20250103	150303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1586	16	2	1.02	160384039	101932	132.10	1570	1589	1556	2040	1099	1570	1573.44	4.21	17519	1606	1587	1563	1544	1520	1597	1554	217	470	500	1160	1	1	43337615	687	6.58	0.56	12	0.24	241.00	2835.00	3320	20240508	-52.23	1250	20241031	26.88	1589	-0.19	20250103	1539	3.05	20250102	3320	-52.23	20240508	1250	26.88	20241031	2.88	N	017040	500	216 억	1825640	N	N	0	N	N
124	20250103	140303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1572	2	2	0.13	116926574	74480	96.52	1570	1586	1556	2040	1099	1570	1569.91	4.21	4845	1606	1587	1563	1544	1520	1597	1554	217	470	500	1160	1	1	43337615	681	6.52	0.55	12	0.17	241.00	2835.00	3320	20240508	-52.65	1250	20241031	25.76	1586	-0.88	20250103	1539	2.14	20250102	3320	-52.65	20240508	1250	25.76	20241031	2.88	N	017040	500	216 억	1825640	N	N	0	N	N
125	20250103	130302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1571	1	2	0.06	101099762	64444	83.52	1570	1586	1556	2040	1099	1570	1568.80	4.21	8526	1606	1587	1563	1544	1520	1597	1554	217	470	500	1160	1	1	43337615	681	6.52	0.55	12	0.15	241.00	2835.00	3320	20240508	-52.68	1250	20241031	25.68	1586	-0.95	20250103	1539	2.08	20250102	3320	-52.68	20240508	1250	25.68	20241031	2.88	N	017040	500	216 억	1825640	N	N	0	N	N
126	20250103	120302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1583	13	2	0.83	89923909	57357	74.33	1570	1586	1556	2040	1099	1570	1567.79	4.21	9534	1606	1587	1563	1544	1520	1597	1554	217	470	500	1160	1	1	43337615	686	6.57	0.56	12	0.13	241.00	2835.00	3320	20240508	-52.32	1250	20241031	26.64	1586	-0.19	20250103	1539	2.86	20250102	3320	-52.32	20240508	1250	26.64	20241031	2.88	N	017040	500	216 억	1825640	N	N	0	N	N
127	20250103	110303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1565	-5	5	-0.32	76364635	48755	63.19	1570	1586	1556	2040	1099	1570	1566.29	4.21	7621	1606	1587	1563	1544	1520	1597	1554	217	470	500	1160	1	1	43337615	678	6.49	0.55	12	0.11	241.00	2835.00	3320	20240508	-52.86	1250	20241031	25.20	1586	-1.32	20250103	1539	1.69	20250102	3320	-52.86	20240508	1250	25.20	20241031	2.88	N	017040	500	216 억	1825640	N	N	0	N	N
128	20250103	100302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1559	-11	5	-0.70	56090827	35778	46.37	1570	1586	1556	2040	1099	1570	1567.75	4.21	4879	1606	1587	1563	1544	1520	1597	1554	217	470	500	1160	1	1	43337615	676	6.47	0.55	12	0.08	241.00	2835.00	3320	20240508	-53.04	1250	20241031	24.72	1586	-1.70	20250103	1539	1.30	20250102	3320	-53.04	20240508	1250	24.72	20241031	2.88	N	017040	500	216 억	1825640	N	N	0	N	N
129	20250103	090303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1570	0	3	0.00	124030	79	0.10	1570	1570	1570	2040	1099	1570	1570.00	4.21	-11	1606	1587	1563	1544	1520	1597	1554	217	470	500	1160	1	1	43337615	680	6.51	0.55	12	0.00	241.00	2835.00	3320	20240508	-52.71	1250	20241031	25.60	1582	-0.76	20250102	1539	2.01	20250102	3320	-52.71	20240508	1250	25.60	20241031	2.88	N	017040	500	216 억	1825640	N	N	0	N	N
130	20250102	160301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1570	17	2	1.09	120320794	76581	44.17	1553	1582	1539	2015	1088	1553	1571.16	4.18	11610	1643	1598	1543	1498	1443	1620	1520	217	462	500	1140	1	1	43337615	680	6.51	0.55	12	0.18	241.00	2835.00	3320	20240508	-52.71	1250	20241031	25.60	1582	-0.76	20250102	1539	2.01	20250102	3320	-52.71	20240508	1250	25.60	20241031	2.90	N	017040	500	216 억	1812979	N	N	0	N	N
131	20250102	150302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1572	19	2	1.22	105112587	66896	38.59	1553	1582	1539	2015	1088	1553	1571.28	4.18	12080	1643	1598	1543	1498	1443	1620	1520	217	462	500	1140	1	1	43337615	681	6.52	0.55	12	0.15	241.00	2835.00	3320	20240508	-52.65	1250	20241031	25.76	1582	-0.63	20250102	1539	2.14	20250102	3320	-52.65	20240508	1250	25.76	20241031	2.90	N	017040	500	216 억	1812979	N	N	0	N	N
132	20250102	140300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1577	24	2	1.55	91193662	58032	33.47	1553	1582	1539	2015	1088	1553	1571.44	4.18	10754	1643	1598	1543	1498	1443	1620	1520	217	462	500	1140	1	1	43337615	683	6.54	0.56	12	0.13	241.00	2835.00	3320	20240508	-52.50	1250	20241031	26.16	1582	-0.32	20250102	1539	2.47	20250102	3320	-52.50	20240508	1250	26.16	20241031	2.90	N	017040	500	216 억	1812979	N	N	0	N	N
133	20250102	130301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1571	18	2	1.16	76317218	48558	28.01	1553	1582	1539	2015	1088	1553	1571.67	4.18	8911	1643	1598	1543	1498	1443	1620	1520	217	462	500	1140	1	1	43337615	681	6.52	0.55	12	0.11	241.00	2835.00	3320	20240508	-52.68	1250	20241031	25.68	1582	-0.70	20250102	1539	2.08	20250102	3320	-52.68	20240508	1250	25.68	20241031	2.90	N	017040	500	216 억	1812979	N	N	0	N	N
134	20250102	120301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1581	28	2	1.80	63571437	40481	23.35	1553	1581	1539	2015	1088	1553	1570.40	4.18	11375	1643	1598	1543	1498	1443	1620	1520	217	462	500	1140	1	1	43337615	685	6.56	0.56	12	0.09	241.00	2835.00	3320	20240508	-52.38	1250	20241031	26.48	1581	0.00	20250102	1539	2.73	20250102	3320	-52.38	20240508	1250	26.48	20241031	2.90	N	017040	500	216 억	1812979	N	N	0	N	N
135	20250102	110253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1576	23	2	1.48	48039302	30613	17.66	1553	1580	1539	2015	1088	1553	1569.25	4.18	10478	1643	1598	1543	1498	1443	1620	1520	217	462	500	1140	1	1	43337615	683	6.54	0.56	12	0.07	241.00	2835.00	3320	20240508	-52.53	1250	20241031	26.08	1580	-0.25	20250102	1539	2.40	20250102	3320	-52.53	20240508	1250	26.08	20241031	2.90	N	017040	500	216 억	1812979	N	N	0	N	N
136	20250102	100300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1545	-8	5	-0.52	4152312	2682	1.55	1553	1553	1545	2015	1088	1553	1548.21	4.18	-1254	1643	1598	1543	1498	1443	1620	1520	217	462	500	1140	1	1	43337615	670	6.41	0.54	12	0.01	241.00	2835.00	3320	20240508	-53.46	1250	20241031	23.60	1553	-0.52	20250102	1545	0.00	20250102	3320	-53.46	20240508	1250	23.60	20241031	2.90	N	017040	500	216 억	1812979	N	N	0	N	N
137	20250102	090258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1553	0	3	0.00	0	0	0.00	0	0	0	2015	1088	1553	0.00	4.18	0	1643	1598	1543	1498	1443	1620	1520	217	462	500	1140	1	1	43337615	673	6.44	0.55	12	0.00	241.00	2835.00	3320	20240508	-53.22	1250	20241031	24.24	0	0.00	0	0	0.00	0	3320	-53.22	20240508	1250	24.24	20241031	2.90	N	017040	500	216 억	1812979	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History