KissMeData/007660/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40900	8950	2	28.01	523669084850	13176595	357.68	38850	41400	37350	41500	22400	31950	39737.63	12.98	858754	33116	32532	31916	31332	30716	32825	31625	632	9550	1000	22360	50	1	63246419	25868	54.17	9.70	12	20.83	755.00	4218.00	59700	20240703	-31.49	21000	20241118	94.76	41400	-1.21	20250124	25050	63.27	20250114	59700	-31.49	20240703	21000	94.76	20241118	5.50	N	007660	1000	632 억	8206510	N	N	3608	N	N
3	20250124	150231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	41300	9350	2	29.26	493023267600	12432775	337.49	38850	41400	37350	41500	22400	31950	39655.13	12.98	793618	33116	32532	31916	31332	30716	32825	31625	632	9550	1000	22360	50	1	63246419	26121	54.70	9.79	12	19.66	755.00	4218.00	59700	20240703	-30.82	21000	20241118	96.67	41400	-0.24	20250124	25050	64.87	20250114	59700	-30.82	20240703	21000	96.67	20241118	5.50	N	007660	1000	632 억	8206510	N	N	1245	N	N
4	20250124	140232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	39950	8000	2	25.04	422817087700	10695306	290.32	38850	40950	37350	41500	22400	31950	39532.96	12.98	655330	33116	32532	31916	31332	30716	32825	31625	632	9550	1000	22360	50	1	63246419	25267	52.91	9.47	12	16.91	755.00	4218.00	59700	20240703	-33.08	21000	20241118	90.24	40950	-2.44	20250124	25050	59.48	20250114	59700	-33.08	20240703	21000	90.24	20241118	5.50	N	007660	1000	632 억	8206510	N	N	1245	N	N
5	20250124	130232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40500	8550	2	26.76	403004749900	10201627	276.92	38850	40950	37350	41500	22400	31950	39503.97	12.98	654106	33116	32532	31916	31332	30716	32825	31625	632	9550	1000	22360	50	1	63246419	25615	53.64	9.60	12	16.13	755.00	4218.00	59700	20240703	-32.16	21000	20241118	92.86	40950	-1.10	20250124	25050	61.68	20250114	59700	-32.16	20240703	21000	92.86	20241118	5.50	N	007660	1000	632 억	8206510	N	N	1245	N	N
6	20250124	120231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40300	8350	2	26.13	390971533950	9903594	268.83	38850	40950	37350	41500	22400	31950	39477.74	12.98	610512	33116	32532	31916	31332	30716	32825	31625	632	9550	1000	22360	50	1	63246419	25488	53.38	9.55	12	15.66	755.00	4218.00	59700	20240703	-32.50	21000	20241118	91.90	40950	-1.59	20250124	25050	60.88	20250114	59700	-32.50	20240703	21000	91.90	20241118	5.50	N	007660	1000	632 억	8206510	N	N	1245	N	N
7	20250124	110232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40250	8300	2	25.98	375195899500	9511933	258.20	38850	40950	37350	41500	22400	31950	39444.76	12.98	615334	33116	32532	31916	31332	30716	32825	31625	632	9550	1000	22360	50	1	63246419	25457	53.31	9.54	12	15.04	755.00	4218.00	59700	20240703	-32.58	21000	20241118	91.67	40950	-1.71	20250124	25050	60.68	20250114	59700	-32.58	20240703	21000	91.67	20241118	5.50	N	007660	1000	632 억	8206510	N	N	1245	N	N
8	20250124	100231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	40050	8100	2	25.35	309265978700	7874868	213.76	38850	40800	37350	41500	22400	31950	39272.53	12.98	484798	33116	32532	31916	31332	30716	32825	31625	632	9550	1000	22360	50	1	63246419	25330	53.05	9.50	12	12.45	755.00	4218.00	59700	20240703	-32.91	21000	20241118	90.71	40800	-1.84	20250124	25050	59.88	20250114	59700	-32.91	20240703	21000	90.71	20241118	5.50	N	007660	1000	632 억	8206510	N	N	1245	N	N
9	20250124	090231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31950	0	3	0.00	63900	2	0.00	0	0	0	41500	22400	31950	0.00	12.98	0	33116	32532	31916	31332	30716	32825	31625	632	9550	1000	22360	50	1	63246419	20207	42.32	7.57	12	0.00	755.00	4218.00	59700	20240703	-46.48	21000	20241118	52.14	32500	-1.69	20250123	25050	27.54	20250114	59700	-46.48	20240703	21000	52.14	20241118	5.50	N	007660	1000	632 억	8206510	Y	N	1245	N	N
10	20250123	160232	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31950	500	2	1.59	104360216700	3260223	68.62	31850	32500	31300	40850	22050	31450	32010.30	13.59	-478300	33083	32266	30933	30116	28783	32675	30525	632	9400	1000	22010	50	1	63246419	20207	42.32	7.57	12	5.15	755.00	4218.00	59700	20240703	-46.48	21000	20241118	52.14	32500	-1.69	20250123	25050	27.54	20250114	59700	-46.48	20240703	21000	52.14	20241118	5.80	N	007660	1000	632 억	8594927	N	N	1245	N	N
11	20250123	150229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32050	600	2	1.91	97808331400	3055031	64.30	31850	32500	31300	40850	22050	31450	32015.50	13.59	-477945	33083	32266	30933	30116	28783	32675	30525	632	9400	1000	22010	50	1	63246419	20270	42.45	7.60	12	4.83	755.00	4218.00	59700	20240703	-46.31	21000	20241118	52.62	32500	-1.38	20250123	25050	27.94	20250114	59700	-46.31	20240703	21000	52.62	20241118	5.80	N	007660	1000	632 억	8594927	N	N	5387	N	N
12	20250123	140231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32200	750	2	2.38	89328705850	2791406	58.76	31850	32500	31300	40850	22050	31450	32001.34	13.59	-382100	33083	32266	30933	30116	28783	32675	30525	632	9400	1000	22010	50	1	63246419	20365	42.65	7.63	12	4.41	755.00	4218.00	59700	20240703	-46.06	21000	20241118	53.33	32500	-0.92	20250123	25050	28.54	20250114	59700	-46.06	20240703	21000	53.33	20241118	5.80	N	007660	1000	632 억	8594927	N	N	5387	N	N
13	20250123	130230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32200	750	2	2.38	80599231400	2520985	53.06	31850	32500	31300	40850	22050	31450	31971.33	13.59	-352730	33083	32266	30933	30116	28783	32675	30525	632	9400	1000	22010	50	1	63246419	20365	42.65	7.63	12	3.99	755.00	4218.00	59700	20240703	-46.06	21000	20241118	53.33	32500	-0.92	20250123	25050	28.54	20250114	59700	-46.06	20240703	21000	53.33	20241118	5.80	N	007660	1000	632 억	8594927	N	N	5387	N	N
14	20250123	120231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32200	750	2	2.38	75246395100	2354439	49.56	31850	32500	31300	40850	22050	31450	31959.38	13.59	-305618	33083	32266	30933	30116	28783	32675	30525	632	9400	1000	22010	50	1	63246419	20365	42.65	7.63	12	3.72	755.00	4218.00	59700	20240703	-46.06	21000	20241118	53.33	32500	-0.92	20250123	25050	28.54	20250114	59700	-46.06	20240703	21000	53.33	20241118	5.80	N	007660	1000	632 억	8594927	N	N	5387	N	N
15	20250123	110231	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32150	700	2	2.23	65600291300	2054967	43.25	31850	32500	31300	40850	22050	31450	31922.80	13.59	-264663	33083	32266	30933	30116	28783	32675	30525	632	9400	1000	22010	50	1	63246419	20334	42.58	7.62	12	3.25	755.00	4218.00	59700	20240703	-46.15	21000	20241118	53.10	32500	-1.08	20250123	25050	28.34	20250114	59700	-46.15	20240703	21000	53.10	20241118	5.80	N	007660	1000	632 억	8594927	N	N	5387	N	N
16	20250123	100230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	32300	850	2	2.70	53209326200	1669676	35.14	31850	32500	31300	40850	22050	31450	31868.06	13.59	-227501	33083	32266	30933	30116	28783	32675	30525	632	9400	1000	22010	50	1	63246419	20429	42.78	7.66	12	2.64	755.00	4218.00	59700	20240703	-45.90	21000	20241118	53.81	32500	-0.62	20250123	25050	28.94	20250114	59700	-45.90	20240703	21000	53.81	20241118	5.80	N	007660	1000	632 억	8594927	N	N	5387	N	N
17	20250123	090230	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31350	-100	5	-0.32	6868167900	217202	4.57	31850	31900	31300	40850	22050	31450	31621.13	13.59	-78616	33083	32266	30933	30116	28783	32675	30525	632	9400	1000	22010	50	1	63246419	19828	41.52	7.43	12	0.34	755.00	4218.00	59700	20240703	-47.49	21000	20241118	49.29	31900	-1.72	20250123	25050	25.15	20250114	59700	-47.49	20240703	21000	49.29	20241118	5.80	N	007660	1000	632 억	8594927	N	N	5387	N	N
18	20250122	160229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31450	1400	2	4.66	145786148750	4709829	63.18	29900	31750	29600	39050	21050	30050	30954.62	13.70	-188104	33683	31866	29633	27816	25583	32775	28725	632	9000	1000	21030	50	1	63246419	19891	41.66	7.46	12	7.45	755.00	4218.00	59700	20240703	-47.32	21000	20241118	49.76	31750	-0.94	20250122	25050	25.55	20250114	59700	-47.32	20240703	21000	49.76	20241118	5.71	N	007660	1000	632 억	8664426	N	N	5387	N	N
19	20250122	150229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31250	1200	2	3.99	134644089100	4355130	58.42	29900	31750	29600	39050	21050	30050	30918.25	13.70	-219496	33683	31866	29633	27816	25583	32775	28725	632	9000	1000	21030	50	1	63246419	19765	41.39	7.41	12	6.89	755.00	4218.00	59700	20240703	-47.65	21000	20241118	48.81	31750	-1.57	20250122	25050	24.75	20250114	59700	-47.65	20240703	21000	48.81	20241118	5.71	N	007660	1000	632 억	8664426	N	N	2107	N	N
20	20250122	140228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31050	1000	2	3.33	122908107150	3978324	53.37	29900	31750	29600	39050	21050	30050	30896.63	13.70	-199203	33683	31866	29633	27816	25583	32775	28725	632	9000	1000	21030	50	1	63246419	19638	41.13	7.36	12	6.29	755.00	4218.00	59700	20240703	-47.99	21000	20241118	47.86	31750	-2.20	20250122	25050	23.95	20250114	59700	-47.99	20240703	21000	47.86	20241118	5.71	N	007660	1000	632 억	8664426	N	N	2107	N	N
21	20250122	130229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31000	950	2	3.16	111480372500	3608718	48.41	29900	31750	29600	39050	21050	30050	30894.36	13.70	-148479	33683	31866	29633	27816	25583	32775	28725	632	9000	1000	21030	50	1	63246419	19606	41.06	7.35	12	5.71	755.00	4218.00	59700	20240703	-48.07	21000	20241118	47.62	31750	-2.36	20250122	25050	23.75	20250114	59700	-48.07	20240703	21000	47.62	20241118	5.71	N	007660	1000	632 억	8664426	N	N	2107	N	N
22	20250122	120228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31050	1000	2	3.33	103338494150	3347249	44.90	29900	31750	29600	39050	21050	30050	30875.20	13.70	-161697	33683	31866	29633	27816	25583	32775	28725	632	9000	1000	21030	50	1	63246419	19638	41.13	7.36	12	5.29	755.00	4218.00	59700	20240703	-47.99	21000	20241118	47.86	31750	-2.20	20250122	25050	23.95	20250114	59700	-47.99	20240703	21000	47.86	20241118	5.71	N	007660	1000	632 억	8664426	N	N	2107	N	N
23	20250122	110229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	31500	1450	2	4.83	92098226250	2987431	40.07	29900	31750	29600	39050	21050	30050	30831.26	13.70	-121662	33683	31866	29633	27816	25583	32775	28725	632	9000	1000	21030	50	1	63246419	19923	41.72	7.47	12	4.72	755.00	4218.00	59700	20240703	-47.24	21000	20241118	50.00	31750	-0.79	20250122	25050	25.75	20250114	59700	-47.24	20240703	21000	50.00	20241118	5.71	N	007660	1000	632 억	8664426	N	N	2107	N	N
24	20250122	100229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30900	850	2	2.83	64262082450	2099663	28.17	29900	31600	29600	39050	21050	30050	30608.64	13.70	-197410	33683	31866	29633	27816	25583	32775	28725	632	9000	1000	21030	50	1	63246419	19543	40.93	7.33	12	3.32	755.00	4218.00	59700	20240703	-48.24	21000	20241118	47.14	31600	-2.22	20250122	25050	23.35	20250114	59700	-48.24	20240703	21000	47.14	20241118	5.71	N	007660	1000	632 억	8664426	N	N	2107	N	N
25	20250122	090229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29850	-200	5	-0.67	4283610900	143197	1.92	29900	30100	29650	39050	21050	30050	29903.61	13.70	-34277	33683	31866	29633	27816	25583	32775	28725	632	9000	1000	21030	50	1	63246419	18879	39.54	7.08	12	0.23	755.00	4218.00	59700	20240703	-50.00	21000	20241118	42.14	31450	-5.09	20250121	25050	19.16	20250114	59700	-50.00	20240703	21000	42.14	20241118	5.71	N	007660	1000	632 억	8664426	N	N	2107	N	N
26	20250121	160228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30050	2100	2	7.51	220185883950	7389424	562.88	27800	31450	27400	36300	19600	27950	29797.94	12.77	635690	28983	28466	28033	27516	27083	28250	27300	632	8350	1000	19560	50	1	63246419	19006	39.80	7.12	12	11.68	755.00	4218.00	59700	20240703	-49.66	21000	20241118	43.10	31450	-4.45	20250121	25050	19.96	20250114	59700	-49.66	20240703	21000	43.10	20241118	5.97	N	007660	1000	632 억	8074652	N	N	2107	N	N
27	20250121	150229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	30050	2100	2	7.51	209156365950	7021112	534.83	27800	31450	27400	36300	19600	27950	29790.39	12.77	610748	28983	28466	28033	27516	27083	28250	27300	632	8350	1000	19560	50	1	63246419	19006	39.80	7.12	12	11.10	755.00	4218.00	59700	20240703	-49.66	21000	20241118	43.10	31450	-4.45	20250121	25050	19.96	20250114	59700	-49.66	20240703	21000	43.10	20241118	5.97	N	007660	1000	632 억	8074652	N	N	1139	N	N
28	20250121	140229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29950	2000	2	7.16	184843738900	6208758	472.95	27800	31450	27400	36300	19600	27950	29772.29	12.77	631689	28983	28466	28033	27516	27083	28250	27300	632	8350	1000	19560	50	1	63246419	18942	39.67	7.10	12	9.82	755.00	4218.00	59700	20240703	-49.83	21000	20241118	42.62	31450	-4.77	20250121	25050	19.56	20250114	59700	-49.83	20240703	21000	42.62	20241118	5.97	N	007660	1000	632 억	8074652	N	N	1139	N	N
29	20250121	130228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29600	1650	2	5.90	60014363900	2106337	160.45	27800	29650	27400	36300	19600	27950	28493.03	12.77	266219	28983	28466	28033	27516	27083	28250	27300	632	8350	1000	19560	50	1	63246419	18721	39.21	7.02	12	3.33	755.00	4218.00	59700	20240703	-50.42	21000	20241118	40.95	29800	-0.67	20250107	25050	18.16	20250114	59700	-50.42	20240703	21000	40.95	20241118	5.97	N	007660	1000	632 억	8074652	N	N	1139	N	N
30	20250121	120226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28100	150	2	0.54	25837056250	925012	70.46	27800	28500	27400	36300	19600	27950	27931.53	12.77	-88915	28983	28466	28033	27516	27083	28250	27300	632	8350	1000	19560	50	1	63246419	17772	37.22	6.66	12	1.46	755.00	4218.00	59700	20240703	-52.93	21000	20241118	33.81	29800	-5.70	20250107	25050	12.18	20250114	59700	-52.93	20240703	21000	33.81	20241118	5.97	N	007660	1000	632 억	8074652	N	N	1139	N	N
31	20250121	110221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27850	-100	5	-0.36	23504709900	841596	64.11	27800	28500	27400	36300	19600	27950	27928.66	12.77	-81022	28983	28466	28033	27516	27083	28250	27300	632	8350	1000	19560	50	1	63246419	17614	36.89	6.60	12	1.33	755.00	4218.00	59700	20240703	-53.35	21000	20241118	32.62	29800	-6.54	20250107	25050	11.18	20250114	59700	-53.35	20240703	21000	32.62	20241118	5.97	N	007660	1000	632 억	8074652	N	N	1139	N	N
32	20250121	100219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27750	-200	5	-0.72	18550373250	664118	50.59	27800	28500	27400	36300	19600	27950	27932.27	12.77	-57878	28983	28466	28033	27516	27083	28250	27300	632	8350	1000	19560	50	1	63246419	17551	36.75	6.58	12	1.05	755.00	4218.00	59700	20240703	-53.52	21000	20241118	32.14	29800	-6.88	20250107	25050	10.78	20250114	59700	-53.52	20240703	21000	32.14	20241118	5.97	N	007660	1000	632 억	8074652	N	N	1139	N	N
33	20250121	090229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28100	150	2	0.54	821690800	29420	2.24	27800	28100	27800	36300	19600	27950	27927.47	12.77	2089	28983	28466	28033	27516	27083	28250	27300	632	8350	1000	19560	50	1	63246419	17772	37.22	6.66	12	0.05	755.00	4218.00	59700	20240703	-52.93	21000	20241118	33.81	29800	-5.70	20250107	25050	12.18	20250114	59700	-52.93	20240703	21000	33.81	20241118	5.97	N	007660	1000	632 억	8074652	N	N	1139	N	N
34	20250120	160227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27950	-350	5	-1.24	35781663500	1277044	30.27	28450	28550	27600	36750	19850	28300	28019.20	12.77	-30376	30300	29300	27800	26800	25300	29800	27300	632	8450	1000	19810	50	1	63246419	17677	37.02	6.63	12	2.02	755.00	4218.00	59700	20240703	-53.18	21000	20241118	33.10	29800	-6.21	20250107	25050	11.58	20250114	59700	-53.18	20240703	21000	33.10	20241118	5.51	N	007660	1000	632 억	8073947	N	N	1139	N	N
35	20250120	150229	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27800	-500	5	-1.77	33015441250	1177720	27.92	28450	28550	27600	36750	19850	28300	28033.35	12.77	-50213	30300	29300	27800	26800	25300	29800	27300	632	8450	1000	19810	50	1	63246419	17583	36.82	6.59	12	1.86	755.00	4218.00	59700	20240703	-53.43	21000	20241118	32.38	29800	-6.71	20250107	25050	10.98	20250114	59700	-53.43	20240703	21000	32.38	20241118	5.51	N	007660	1000	632 억	8073947	N	N	2922	N	N
36	20250120	140228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27900	-400	5	-1.41	30115765350	1073616	25.45	28450	28550	27600	36750	19850	28300	28050.78	12.77	-47821	30300	29300	27800	26800	25300	29800	27300	632	8450	1000	19810	50	1	63246419	17646	36.95	6.61	12	1.70	755.00	4218.00	59700	20240703	-53.27	21000	20241118	32.86	29800	-6.38	20250107	25050	11.38	20250114	59700	-53.27	20240703	21000	32.86	20241118	5.51	N	007660	1000	632 억	8073947	N	N	2922	N	N
37	20250120	130227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27950	-350	5	-1.24	27135711600	967110	22.93	28450	28550	27600	36750	19850	28300	28058.56	12.77	-33734	30300	29300	27800	26800	25300	29800	27300	632	8450	1000	19810	50	1	63246419	17677	37.02	6.63	12	1.53	755.00	4218.00	59700	20240703	-53.18	21000	20241118	33.10	29800	-6.21	20250107	25050	11.58	20250114	59700	-53.18	20240703	21000	33.10	20241118	5.51	N	007660	1000	632 억	8073947	N	N	2922	N	N
38	20250120	120228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27850	-450	5	-1.59	24175232300	860875	20.41	28450	28550	27600	36750	19850	28300	28082.16	12.77	-49612	30300	29300	27800	26800	25300	29800	27300	632	8450	1000	19810	50	1	63246419	17614	36.89	6.60	12	1.36	755.00	4218.00	59700	20240703	-53.35	21000	20241118	32.62	29800	-6.54	20250107	25050	11.18	20250114	59700	-53.35	20240703	21000	32.62	20241118	5.51	N	007660	1000	632 억	8073947	N	N	2922	N	N
39	20250120	110228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28150	-150	5	-0.53	17524222100	621880	14.74	28450	28550	27800	36750	19850	28300	28179.43	12.77	-73251	30300	29300	27800	26800	25300	29800	27300	632	8450	1000	19810	50	1	63246419	17804	37.28	6.67	12	0.98	755.00	4218.00	59700	20240703	-52.85	21000	20241118	34.05	29800	-5.54	20250107	25050	12.38	20250114	59700	-52.85	20240703	21000	34.05	20241118	5.51	N	007660	1000	632 억	8073947	N	N	2922	N	N
40	20250120	100228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28150	-150	5	-0.53	14445834150	512094	12.14	28450	28550	27800	36750	19850	28300	28209.34	12.77	-90181	30300	29300	27800	26800	25300	29800	27300	632	8450	1000	19810	50	1	63246419	17804	37.28	6.67	12	0.81	755.00	4218.00	59700	20240703	-52.85	21000	20241118	34.05	29800	-5.54	20250107	25050	12.38	20250114	59700	-52.85	20240703	21000	34.05	20241118	5.51	N	007660	1000	632 억	8073947	N	N	2922	N	N
41	20250120	090228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28250	-50	5	-0.18	3432628650	121172	2.87	28450	28500	27950	36750	19850	28300	28328.56	12.77	-55372	30300	29300	27800	26800	25300	29800	27300	632	8450	1000	19810	50	1	63246419	17867	37.42	6.70	12	0.19	755.00	4218.00	59700	20240703	-52.68	21000	20241118	34.52	29800	-5.20	20250107	25050	12.77	20250114	59700	-52.68	20240703	21000	34.52	20241118	5.51	N	007660	1000	632 억	8073947	N	N	2922	N	N
42	20250117	160227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28300	1700	2	6.39	116166302450	4184946	75.19	26900	28800	26300	34550	18650	26600	27757.30	12.03	530977	30000	28300	27400	25700	24800	27850	25250	632	7950	1000	18620	50	1	63246419	17899	37.48	6.71	12	6.62	755.00	4218.00	59700	20240703	-52.60	21000	20241118	34.76	29800	-5.03	20250107	25050	12.97	20250114	59700	-52.60	20240703	21000	34.76	20241118	5.46	N	007660	1000	632 억	7608140	N	N	2922	N	N
43	20250117	150228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28150	1550	2	5.83	109790212700	3959455	71.14	26900	28800	26300	34550	18650	26600	27728.84	12.03	462574	30000	28300	27400	25700	24800	27850	25250	632	7950	1000	18620	50	1	63246419	17804	37.28	6.67	12	6.26	755.00	4218.00	59700	20240703	-52.85	21000	20241118	34.05	29800	-5.54	20250107	25050	12.38	20250114	59700	-52.85	20240703	21000	34.05	20241118	5.46	N	007660	1000	632 억	7608140	N	N	1612	N	N
44	20250117	140228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28350	1750	2	6.58	96655445800	3494713	62.79	26900	28800	26300	34550	18650	26600	27657.86	12.03	402327	30000	28300	27400	25700	24800	27850	25250	632	7950	1000	18620	50	1	63246419	17930	37.55	6.72	12	5.53	755.00	4218.00	59700	20240703	-52.51	21000	20241118	35.00	29800	-4.87	20250107	25050	13.17	20250114	59700	-52.51	20240703	21000	35.00	20241118	5.46	N	007660	1000	632 억	7608140	N	N	1612	N	N
45	20250117	130227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27600	1000	2	3.76	41250750700	1529594	27.48	26900	27600	26300	34550	18650	26600	26968.62	12.03	64787	30000	28300	27400	25700	24800	27850	25250	632	7950	1000	18620	50	1	63246419	17456	36.56	6.54	12	2.42	755.00	4218.00	59700	20240703	-53.77	21000	20241118	31.43	29800	-7.38	20250107	25050	10.18	20250114	59700	-53.77	20240703	21000	31.43	20241118	5.46	N	007660	1000	632 억	7608140	N	N	1612	N	N
46	20250117	120228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27150	550	2	2.07	33042343400	1228849	22.08	26900	27550	26300	34550	18650	26600	26889.04	12.03	-33255	30000	28300	27400	25700	24800	27850	25250	632	7950	1000	18620	50	1	63246419	17171	35.96	6.44	12	1.94	755.00	4218.00	59700	20240703	-54.52	21000	20241118	29.29	29800	-8.89	20250107	25050	8.38	20250114	59700	-54.52	20240703	21000	29.29	20241118	5.46	N	007660	1000	632 억	7608140	N	N	1612	N	N
47	20250117	110228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26400	-200	5	-0.75	24700925800	919921	16.53	26900	27550	26300	34550	18650	26600	26851.35	12.03	-43488	30000	28300	27400	25700	24800	27850	25250	632	7950	1000	18620	50	1	63246419	16697	34.97	6.26	12	1.45	755.00	4218.00	59700	20240703	-55.78	21000	20241118	25.71	29800	-11.41	20250107	25050	5.39	20250114	59700	-55.78	20240703	21000	25.71	20241118	5.46	N	007660	1000	632 억	7608140	N	N	1612	N	N
48	20250117	100228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26550	-50	5	-0.19	19390786100	719356	12.93	26900	27550	26350	34550	18650	26600	26956.14	12.03	-2915	30000	28300	27400	25700	24800	27850	25250	632	7950	1000	18620	50	1	63246419	16792	35.17	6.29	12	1.14	755.00	4218.00	59700	20240703	-55.53	21000	20241118	26.43	29800	-10.91	20250107	25050	5.99	20250114	59700	-55.53	20240703	21000	26.43	20241118	5.46	N	007660	1000	632 억	7608140	N	N	1612	N	N
49	20250117	090228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27250	650	2	2.44	3364293200	124499	2.24	26900	27250	26850	34550	18650	26600	27025.31	12.03	45885	30000	28300	27400	25700	24800	27850	25250	632	7950	1000	18620	50	1	63246419	17235	36.09	6.46	12	0.20	755.00	4218.00	59700	20240703	-54.36	21000	20241118	29.76	29800	-8.56	20250107	25050	8.78	20250114	59700	-54.36	20240703	21000	29.76	20241118	5.46	N	007660	1000	632 억	7608140	N	N	1612	N	N
50	20250116	160227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26600	100	2	0.38	153757769700	5520147	294.28	27300	29100	26500	34450	18550	26500	27856.26	12.39	-214274	28200	27350	26600	25750	25000	27775	26175	632	7950	1000	18550	50	1	63246419	16824	35.23	6.31	12	8.73	755.00	4218.00	59700	20240703	-55.44	21000	20241118	26.67	29800	-10.74	20250107	25050	6.19	20250114	59700	-55.44	20240703	21000	26.67	20241118	5.34	N	007660	1000	632 억	7835153	N	N	1612	N	N
51	20250116	150218	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26600	100	2	0.38	149001297750	5341446	284.76	27300	29100	26500	34450	18550	26500	27895.38	12.39	-206644	28200	27350	26600	25750	25000	27775	26175	632	7950	1000	18550	50	1	63246419	16824	35.23	6.31	12	8.45	755.00	4218.00	59700	20240703	-55.44	21000	20241118	26.67	29800	-10.74	20250107	25050	6.19	20250114	59700	-55.44	20240703	21000	26.67	20241118	5.34	N	007660	1000	632 억	7835153	N	N	587	N	N
52	20250116	140228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26800	300	2	1.13	144100798600	5157851	274.97	27300	29100	26500	34450	18550	26500	27938.22	12.39	-150168	28200	27350	26600	25750	25000	27775	26175	632	7950	1000	18550	50	1	63246419	16950	35.50	6.35	12	8.16	755.00	4218.00	59700	20240703	-55.11	21000	20241118	27.62	29800	-10.07	20250107	25050	6.99	20250114	59700	-55.11	20240703	21000	27.62	20241118	5.34	N	007660	1000	632 억	7835153	N	N	587	N	N
53	20250116	130228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27050	550	2	2.08	131810720400	4698939	250.50	27300	29100	26900	34450	18550	26500	28051.25	12.39	-65951	28200	27350	26600	25750	25000	27775	26175	632	7950	1000	18550	50	1	63246419	17108	35.83	6.41	12	7.43	755.00	4218.00	59700	20240703	-54.69	21000	20241118	28.81	29800	-9.23	20250107	25050	7.98	20250114	59700	-54.69	20240703	21000	28.81	20241118	5.34	N	007660	1000	632 억	7835153	N	N	587	N	N
54	20250116	120228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27200	700	2	2.64	123974681950	4410333	235.12	27300	29100	27100	34450	18550	26500	28110.14	12.39	39498	28200	27350	26600	25750	25000	27775	26175	632	7950	1000	18550	50	1	63246419	17203	36.03	6.45	12	6.97	755.00	4218.00	59700	20240703	-54.44	21000	20241118	29.52	29800	-8.72	20250107	25050	8.58	20250114	59700	-54.44	20240703	21000	29.52	20241118	5.34	N	007660	1000	632 억	7835153	N	N	587	N	N
55	20250116	110228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27550	1050	2	3.96	112867150150	4003547	213.43	27300	29100	27100	34450	18550	26500	28191.89	12.39	178416	28200	27350	26600	25750	25000	27775	26175	632	7950	1000	18550	50	1	63246419	17424	36.49	6.53	12	6.33	755.00	4218.00	59700	20240703	-53.85	21000	20241118	31.19	29800	-7.55	20250107	25050	9.98	20250114	59700	-53.85	20240703	21000	31.19	20241118	5.34	N	007660	1000	632 억	7835153	N	N	587	N	N
56	20250116	100228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27750	1250	2	4.72	96733065300	3417944	182.21	27300	29100	27100	34450	18550	26500	28301.67	12.39	360826	28200	27350	26600	25750	25000	27775	26175	632	7950	1000	18550	50	1	63246419	17551	36.75	6.58	12	5.40	755.00	4218.00	59700	20240703	-53.52	21000	20241118	32.14	29800	-6.88	20250107	25050	10.78	20250114	59700	-53.52	20240703	21000	32.14	20241118	5.34	N	007660	1000	632 억	7835153	N	N	587	N	N
57	20250116	090227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28000	1500	2	5.66	11467879700	414455	22.09	27300	28150	27100	34450	18550	26500	27670.48	12.39	131248	28200	27350	26600	25750	25000	27775	26175	632	7950	1000	18550	50	1	63246419	17709	37.09	6.64	12	0.66	755.00	4218.00	59700	20240703	-53.10	21000	20241118	33.33	29800	-6.04	20250107	25050	11.78	20250114	59700	-53.10	20240703	21000	33.33	20241118	5.34	N	007660	1000	632 억	7835153	N	N	587	N	N
58	20250115	160227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26500	550	2	2.12	48686136700	1829556	94.44	25900	27450	25850	33700	18200	25950	26611.56	12.06	154473	27350	26650	25850	25150	24350	26250	24750	632	7750	1000	18160	50	1	63246419	16760	35.10	6.28	12	2.89	755.00	4218.00	59700	20240703	-55.61	21000	20241118	26.19	29800	-11.07	20250107	25050	5.79	20250114	59700	-55.61	20240703	21000	26.19	20241118	5.08	N	007660	1000	632 억	7630056	N	N	587	N	N
59	20250115	150228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26600	650	2	2.50	45317437150	1702750	87.89	25900	27450	25850	33700	18200	25950	26614.93	12.06	121422	27350	26650	25850	25150	24350	26250	24750	632	7750	1000	18160	50	1	63246419	16824	35.23	6.31	12	2.69	755.00	4218.00	59700	20240703	-55.44	21000	20241118	26.67	29800	-10.74	20250107	25050	6.19	20250114	59700	-55.44	20240703	21000	26.67	20241118	5.08	N	007660	1000	632 억	7630056	N	N	1233	N	N
60	20250115	140228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26850	900	2	3.47	37863793600	1423305	73.47	25900	27450	25850	33700	18200	25950	26603.51	12.06	94270	27350	26650	25850	25150	24350	26250	24750	632	7750	1000	18160	50	1	63246419	16982	35.56	6.37	12	2.25	755.00	4218.00	59700	20240703	-55.03	21000	20241118	27.86	29800	-9.90	20250107	25050	7.19	20250114	59700	-55.03	20240703	21000	27.86	20241118	5.08	N	007660	1000	632 억	7630056	N	N	1233	N	N
61	20250115	130227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26150	200	2	0.77	15953462550	609971	31.49	25900	26500	25850	33700	18200	25950	26155.04	12.06	-56617	27350	26650	25850	25150	24350	26250	24750	632	7750	1000	18160	50	1	63246419	16539	34.64	6.20	12	0.96	755.00	4218.00	59700	20240703	-56.20	21000	20241118	24.52	29800	-12.25	20250107	25050	4.39	20250114	59700	-56.20	20240703	21000	24.52	20241118	5.08	N	007660	1000	632 억	7630056	N	N	1233	N	N
62	20250115	120228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26050	100	2	0.39	13257702200	506283	26.13	25900	26500	25900	33700	18200	25950	26187.15	12.06	-41170	27350	26650	25850	25150	24350	26250	24750	632	7750	1000	18160	50	1	63246419	16476	34.50	6.18	12	0.80	755.00	4218.00	59700	20240703	-56.37	21000	20241118	24.05	29800	-12.58	20250107	25050	3.99	20250114	59700	-56.37	20240703	21000	24.05	20241118	5.08	N	007660	1000	632 억	7630056	N	N	1233	N	N
63	20250115	110228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26150	200	2	0.77	10414780200	397173	20.50	25900	26500	25900	33700	18200	25950	26223.45	12.06	-15439	27350	26650	25850	25150	24350	26250	24750	632	7750	1000	18160	50	1	63246419	16539	34.64	6.20	12	0.63	755.00	4218.00	59700	20240703	-56.20	21000	20241118	24.52	29800	-12.25	20250107	25050	4.39	20250114	59700	-56.20	20240703	21000	24.52	20241118	5.08	N	007660	1000	632 억	7630056	N	N	1233	N	N
64	20250115	100227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26350	400	2	1.54	7729078050	294989	15.23	25900	26500	25900	33700	18200	25950	26202.71	12.06	-28084	27350	26650	25850	25150	24350	26250	24750	632	7750	1000	18160	50	1	63246419	16665	34.90	6.25	12	0.47	755.00	4218.00	59700	20240703	-55.86	21000	20241118	25.48	29800	-11.58	20250107	25050	5.19	20250114	59700	-55.86	20240703	21000	25.48	20241118	5.08	N	007660	1000	632 억	7630056	N	N	1233	N	N
65	20250115	090228	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26150	200	2	0.77	878289300	33783	1.74	25900	26250	25900	33700	18200	25950	26000.52	12.06	-10136	27350	26650	25850	25150	24350	26250	24750	632	7750	1000	18160	50	1	63246419	16539	34.64	6.20	12	0.05	755.00	4218.00	59700	20240703	-56.20	21000	20241118	24.52	29800	-12.25	20250107	25050	4.39	20250114	59700	-56.20	20240703	21000	24.52	20241118	5.08	N	007660	1000	632 억	7630056	N	N	1233	N	N
66	20250114	160226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25950	-300	5	-1.14	49417242550	1914086	121.55	26550	26550	25050	34100	18400	26250	25817.22	12.36	-187122	28250	27250	26750	25750	25250	27000	25500	632	7850	1000	18370	50	1	63246419	16412	34.37	6.15	12	3.03	755.00	4218.00	59700	20240703	-56.53	21000	20241118	23.57	29800	-12.92	20250107	25050	3.59	20250114	59700	-56.53	20240703	21000	23.57	20241118	4.85	N	007660	1000	632 억	7818595	N	N	1233	N	N
67	20250114	150226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26100	-150	5	-0.57	46069635750	1785366	113.37	26550	26550	25050	34100	18400	26250	25803.86	12.36	-201309	28250	27250	26750	25750	25250	27000	25500	632	7850	1000	18370	50	1	63246419	16507	34.57	6.19	12	2.82	755.00	4218.00	59700	20240703	-56.28	21000	20241118	24.29	29800	-12.42	20250107	25050	4.19	20250114	59700	-56.28	20240703	21000	24.29	20241118	4.85	N	007660	1000	632 억	7818595	N	N	4139	N	N
68	20250114	140226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26350	100	2	0.38	42426093150	1646445	104.55	26550	26550	25050	34100	18400	26250	25768.10	12.36	-188267	28250	27250	26750	25750	25250	27000	25500	632	7850	1000	18370	50	1	63246419	16665	34.90	6.25	12	2.60	755.00	4218.00	59700	20240703	-55.86	21000	20241118	25.48	29800	-11.58	20250107	25050	5.19	20250114	59700	-55.86	20240703	21000	25.48	20241118	4.85	N	007660	1000	632 억	7818595	N	N	4139	N	N
69	20250114	130227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26150	-100	5	-0.38	35549479350	1384177	87.90	26550	26550	25050	34100	18400	26250	25682.48	12.36	-160429	28250	27250	26750	25750	25250	27000	25500	632	7850	1000	18370	50	1	63246419	16539	34.64	6.20	12	2.19	755.00	4218.00	59700	20240703	-56.20	21000	20241118	24.52	29800	-12.25	20250107	25050	4.39	20250114	59700	-56.20	20240703	21000	24.52	20241118	4.85	N	007660	1000	632 억	7818595	N	N	4139	N	N
70	20250114	120226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25750	-500	5	-1.90	30807191900	1201444	76.29	26550	26550	25050	34100	18400	26250	25641.46	12.36	-166474	28250	27250	26750	25750	25250	27000	25500	632	7850	1000	18370	50	1	63246419	16286	34.11	6.10	12	1.90	755.00	4218.00	59700	20240703	-56.87	21000	20241118	22.62	29800	-13.59	20250107	25050	2.79	20250114	59700	-56.87	20240703	21000	22.62	20241118	4.85	N	007660	1000	632 억	7818595	N	N	4139	N	N
71	20250114	110227	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25750	-500	5	-1.90	27421449200	1069888	67.94	26550	26550	25050	34100	18400	26250	25629.81	12.36	-176341	28250	27250	26750	25750	25250	27000	25500	632	7850	1000	18370	50	1	63246419	16286	34.11	6.10	12	1.69	755.00	4218.00	59700	20240703	-56.87	21000	20241118	22.62	29800	-13.59	20250107	25050	2.79	20250114	59700	-56.87	20240703	21000	22.62	20241118	4.85	N	007660	1000	632 억	7818595	N	N	4139	N	N
72	20250114	100226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	25250	-1000	5	-3.81	18869788650	733685	46.59	26550	26550	25050	34100	18400	26250	25718.71	12.36	-185456	28250	27250	26750	25750	25250	27000	25500	632	7850	1000	18370	50	1	63246419	15970	33.44	5.99	12	1.16	755.00	4218.00	59700	20240703	-57.71	21000	20241118	20.24	29800	-15.27	20250107	25050	0.80	20250114	59700	-57.71	20240703	21000	20.24	20241118	4.85	N	007660	1000	632 억	7818595	N	N	4139	N	N
73	20250114	090226	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26450	200	2	0.76	1483689000	56128	3.56	26550	26550	26300	34100	18400	26250	26436.28	12.36	-37159	28250	27250	26750	25750	25250	27000	25500	632	7850	1000	18370	50	1	63246419	16729	35.03	6.27	12	0.09	755.00	4218.00	59700	20240703	-55.70	21000	20241118	25.95	29800	-11.24	20250107	25550	3.52	20250107	59700	-55.70	20240703	21000	25.95	20241118	4.85	N	007660	1000	632 억	7818595	N	N	4139	N	N
74	20250113	160224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26250	-1050	5	-3.85	41397293950	1541423	57.53	27000	27750	26250	35450	19150	27300	26858.80	12.78	95655	30100	28700	28000	26600	25900	28350	26250	632	8150	1000	19110	50	1	63246419	16602	34.77	6.22	12	2.44	755.00	4218.00	59700	20240703	-56.03	21000	20241118	25.00	29800	-11.91	20250107	25550	2.74	20250107	59700	-56.03	20240703	21000	25.00	20241118	5.12	N	007660	1000	632 억	8085873	N	N	4139	N	N
75	20250113	150225	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26400	-900	5	-3.30	36598603950	1359099	50.73	27000	27750	26350	35450	19150	27300	26928.46	12.78	63676	30100	28700	28000	26600	25900	28350	26250	632	8150	1000	19110	50	1	63246419	16697	34.97	6.26	12	2.15	755.00	4218.00	59700	20240703	-55.78	21000	20241118	25.71	29800	-11.41	20250107	25550	3.33	20250107	59700	-55.78	20240703	21000	25.71	20241118	5.12	N	007660	1000	632 억	8085873	N	N	7374	N	N
76	20250113	140223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26550	-750	5	-2.75	31560229550	1168700	43.62	27000	27750	26450	35450	19150	27300	27004.45	12.78	63819	30100	28700	28000	26600	25900	28350	26250	632	8150	1000	19110	50	1	63246419	16792	35.17	6.29	12	1.85	755.00	4218.00	59700	20240703	-55.53	21000	20241118	26.43	29800	-10.91	20250107	25550	3.91	20250107	59700	-55.53	20240703	21000	26.43	20241118	5.12	N	007660	1000	632 억	8085873	N	N	7374	N	N
77	20250113	130222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26550	-750	5	-2.75	29189098000	1079357	40.28	27000	27750	26450	35450	19150	27300	27042.94	12.78	60660	30100	28700	28000	26600	25900	28350	26250	632	8150	1000	19110	50	1	63246419	16792	35.17	6.29	12	1.71	755.00	4218.00	59700	20240703	-55.53	21000	20241118	26.43	29800	-10.91	20250107	25550	3.91	20250107	59700	-55.53	20240703	21000	26.43	20241118	5.12	N	007660	1000	632 억	8085873	N	N	7374	N	N
78	20250113	120222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26600	-700	5	-2.56	25270979150	931866	34.78	27000	27750	26500	35450	19150	27300	27118.60	12.78	33548	30100	28700	28000	26600	25900	28350	26250	632	8150	1000	19110	50	1	63246419	16824	35.23	6.31	12	1.47	755.00	4218.00	59700	20240703	-55.44	21000	20241118	26.67	29800	-10.74	20250107	25550	4.11	20250107	59700	-55.44	20240703	21000	26.67	20241118	5.12	N	007660	1000	632 억	8085873	N	N	7374	N	N
79	20250113	110223	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26750	-550	5	-2.01	20465242450	751711	28.06	27000	27750	26700	35450	19150	27300	27224.84	12.78	36919	30100	28700	28000	26600	25900	28350	26250	632	8150	1000	19110	50	1	63246419	16918	35.43	6.34	12	1.19	755.00	4218.00	59700	20240703	-55.19	21000	20241118	27.38	29800	-10.23	20250107	25550	4.70	20250107	59700	-55.19	20240703	21000	27.38	20241118	5.12	N	007660	1000	632 억	8085873	N	N	7374	N	N
80	20250113	100222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27550	250	2	0.92	10352133900	379017	14.15	27000	27750	26900	35450	19150	27300	27313.13	12.78	-26980	30100	28700	28000	26600	25900	28350	26250	632	8150	1000	19110	50	1	63246419	17424	36.49	6.53	12	0.60	755.00	4218.00	59700	20240703	-53.85	21000	20241118	31.19	29800	-7.55	20250107	25550	7.83	20250107	59700	-53.85	20240703	21000	31.19	20241118	5.12	N	007660	1000	632 억	8085873	N	N	7374	N	N
81	20250113	090224	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27150	-150	5	-0.55	1532665200	56670	2.12	27000	27250	26900	35450	19150	27300	27043.48	12.78	13843	30100	28700	28000	26600	25900	28350	26250	632	8150	1000	19110	50	1	63246419	17171	35.96	6.44	12	0.09	755.00	4218.00	59700	20240703	-54.52	21000	20241118	29.29	29800	-8.89	20250107	25550	6.26	20250107	59700	-54.52	20240703	21000	29.29	20241118	5.12	N	007660	1000	632 억	8085873	N	N	7374	N	N
82	20250110	160222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27300	-1900	5	-6.51	74329823500	2642705	49.14	28750	29400	27300	37950	20450	29200	28128.74	13.37	-474141	31733	30466	28133	26866	24533	31100	27500	632	8750	1000	20440	50	1	63246419	17266	36.16	6.47	12	4.18	755.00	4218.00	59700	20240703	-54.27	21000	20241118	30.00	29800	-8.39	20250107	25550	6.85	20250107	59700	-54.27	20240703	21000	30.00	20241118	4.93	N	007660	1000	632 억	8454937	N	N	7374	N	N
83	20250110	150222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27400	-1800	5	-6.16	65816340800	2332402	43.37	28750	29400	27350	37950	20450	29200	28218.16	13.37	-452637	31733	30466	28133	26866	24533	31100	27500	632	8750	1000	20440	50	1	63246419	17330	36.29	6.50	12	3.69	755.00	4218.00	59700	20240703	-54.10	21000	20241118	30.48	29800	-8.05	20250107	25550	7.24	20250107	59700	-54.10	20240703	21000	30.48	20241118	4.93	N	007660	1000	632 억	8454937	N	N	1903	N	N
84	20250110	140222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27750	-1450	5	-4.97	57023476250	2013886	37.44	28750	29400	27400	37950	20450	29200	28315.04	13.37	-364384	31733	30466	28133	26866	24533	31100	27500	632	8750	1000	20440	50	1	63246419	17551	36.75	6.58	12	3.18	755.00	4218.00	59700	20240703	-53.52	21000	20241118	32.14	29800	-6.88	20250107	25550	8.61	20250107	59700	-53.52	20240703	21000	32.14	20241118	4.93	N	007660	1000	632 억	8454937	N	N	1903	N	N
85	20250110	130222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27900	-1300	5	-4.45	45521467000	1598069	29.71	28750	29400	27700	37950	20450	29200	28485.18	13.37	-267546	31733	30466	28133	26866	24533	31100	27500	632	8750	1000	20440	50	1	63246419	17646	36.95	6.61	12	2.53	755.00	4218.00	59700	20240703	-53.27	21000	20241118	32.86	29800	-6.38	20250107	25550	9.20	20250107	59700	-53.27	20240703	21000	32.86	20241118	4.93	N	007660	1000	632 억	8454937	N	N	1903	N	N
86	20250110	120221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28000	-1200	5	-4.11	41546083450	1456333	27.08	28750	29400	27700	37950	20450	29200	28527.76	13.37	-220653	31733	30466	28133	26866	24533	31100	27500	632	8750	1000	20440	50	1	63246419	17709	37.09	6.64	12	2.30	755.00	4218.00	59700	20240703	-53.10	21000	20241118	33.33	29800	-6.04	20250107	25550	9.59	20250107	59700	-53.10	20240703	21000	33.33	20241118	4.93	N	007660	1000	632 억	8454937	N	N	1903	N	N
87	20250110	110221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27900	-1300	5	-4.45	37043712650	1295777	24.09	28750	29400	27700	37950	20450	29200	28587.91	13.37	-165882	31733	30466	28133	26866	24533	31100	27500	632	8750	1000	20440	50	1	63246419	17646	36.95	6.61	12	2.05	755.00	4218.00	59700	20240703	-53.27	21000	20241118	32.86	29800	-6.38	20250107	25550	9.20	20250107	59700	-53.27	20240703	21000	32.86	20241118	4.93	N	007660	1000	632 억	8454937	N	N	1903	N	N
88	20250110	100222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28400	-800	5	-2.74	24294684950	842227	15.66	28750	29400	28350	37950	20450	29200	28845.66	13.37	-94171	31733	30466	28133	26866	24533	31100	27500	632	8750	1000	20440	50	1	63246419	17962	37.62	6.73	12	1.33	755.00	4218.00	59700	20240703	-52.43	21000	20241118	35.24	29800	-4.70	20250107	25550	11.15	20250107	59700	-52.43	20240703	21000	35.24	20241118	4.93	N	007660	1000	632 억	8454937	N	N	1903	N	N
89	20250110	090222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28850	-350	5	-1.20	2637608900	91280	1.70	28750	29200	28650	37950	20450	29200	28894.96	13.37	-428	31733	30466	28133	26866	24533	31100	27500	632	8750	1000	20440	50	1	63246419	18247	38.21	6.84	12	0.14	755.00	4218.00	59700	20240703	-51.68	21000	20241118	37.38	29800	-3.19	20250107	25550	12.92	20250107	59700	-51.68	20240703	21000	37.38	20241118	4.93	N	007660	1000	632 억	8454937	N	N	1903	N	N
90	20250109	160221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29200	2250	2	8.35	147978164100	5282498	252.37	26800	29400	25800	35000	18900	26950	28008.64	12.18	735574	27983	27466	26833	26316	25683	27725	26575	632	8050	1000	18860	50	1	63246419	18468	38.68	6.92	12	8.35	755.00	4218.00	59700	20240703	-51.09	21000	20241118	39.05	29800	-2.01	20250107	25550	14.29	20250107	59700	-51.09	20240703	21000	39.05	20241118	5.13	N	007660	1000	632 억	7702856	N	N	1903	N	N
91	20250109	150221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29000	2050	2	7.61	128583237850	4619215	220.69	26800	29300	25800	35000	18900	26950	27836.66	12.18	509096	27983	27466	26833	26316	25683	27725	26575	632	8050	1000	18860	50	1	63246419	18341	38.41	6.88	12	7.30	755.00	4218.00	59700	20240703	-51.42	21000	20241118	38.10	29800	-2.68	20250107	25550	13.50	20250107	59700	-51.42	20240703	21000	38.10	20241118	5.13	N	007660	1000	632 억	7702856	N	N	12953	N	N
92	20250109	140221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28450	1500	2	5.57	92461375850	3363159	160.68	26800	28800	25800	35000	18900	26950	27492.47	12.18	357564	27983	27466	26833	26316	25683	27725	26575	632	8050	1000	18860	50	1	63246419	17994	37.68	6.74	12	5.32	755.00	4218.00	59700	20240703	-52.35	21000	20241118	35.48	29800	-4.53	20250107	25550	11.35	20250107	59700	-52.35	20240703	21000	35.48	20241118	5.13	N	007660	1000	632 억	7702856	N	N	12953	N	N
93	20250109	130222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27100	150	2	0.56	41738381350	1561908	74.62	26800	27350	25800	35000	18900	26950	26722.65	12.18	110181	27983	27466	26833	26316	25683	27725	26575	632	8050	1000	18860	50	1	63246419	17140	35.89	6.42	12	2.47	755.00	4218.00	59700	20240703	-54.61	21000	20241118	29.05	29800	-9.06	20250107	25550	6.07	20250107	59700	-54.61	20240703	21000	29.05	20241118	5.13	N	007660	1000	632 억	7702856	N	N	12953	N	N
94	20250109	120221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26900	-50	5	-0.19	38922972700	1457570	69.64	26800	27350	25800	35000	18900	26950	26703.97	12.18	70619	27983	27466	26833	26316	25683	27725	26575	632	8050	1000	18860	50	1	63246419	17013	35.63	6.38	12	2.30	755.00	4218.00	59700	20240703	-54.94	21000	20241118	28.10	29800	-9.73	20250107	25550	5.28	20250107	59700	-54.94	20240703	21000	28.10	20241118	5.13	N	007660	1000	632 억	7702856	N	N	12953	N	N
95	20250109	110221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27100	150	2	0.56	35056687350	1314221	62.79	26800	27350	25800	35000	18900	26950	26674.82	12.18	76875	27983	27466	26833	26316	25683	27725	26575	632	8050	1000	18860	50	1	63246419	17140	35.89	6.42	12	2.08	755.00	4218.00	59700	20240703	-54.61	21000	20241118	29.05	29800	-9.06	20250107	25550	6.07	20250107	59700	-54.61	20240703	21000	29.05	20241118	5.13	N	007660	1000	632 억	7702856	N	N	12953	N	N
96	20250109	100220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27050	100	2	0.37	24265992350	917103	43.82	26800	27250	25800	35000	18900	26950	26459.24	12.18	-14192	27983	27466	26833	26316	25683	27725	26575	632	8050	1000	18860	50	1	63246419	17108	35.83	6.41	12	1.45	755.00	4218.00	59700	20240703	-54.69	21000	20241118	28.81	29800	-9.23	20250107	25550	5.87	20250107	59700	-54.69	20240703	21000	28.81	20241118	5.13	N	007660	1000	632 억	7702856	N	N	12953	N	N
97	20250109	090222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26600	-350	5	-1.30	1859639600	69764	3.33	26800	26850	26450	35000	18900	26950	26654.91	12.18	-27215	27983	27466	26833	26316	25683	27725	26575	632	8050	1000	18860	50	1	63246419	16824	35.23	6.31	12	0.11	755.00	4218.00	59700	20240703	-55.44	21000	20241118	26.67	29800	-10.74	20250107	25550	4.11	20250107	59700	-55.44	20240703	21000	26.67	20241118	5.13	N	007660	1000	632 억	7702856	N	N	12953	N	N
98	20250108	160219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26950	100	2	0.37	55067542200	2056717	27.73	26300	27350	26200	34900	18800	26850	26773.99	12.12	21863	31650	29250	27400	25000	23150	28325	24075	632	8050	1000	18790	50	1	63246419	17045	35.70	6.39	12	3.25	755.00	4218.00	59700	20240703	-54.86	21000	20241118	28.33	29800	-9.56	20250107	25550	5.48	20250107	59700	-54.86	20240703	21000	28.33	20241118	4.97	N	007660	1000	632 억	7663841	N	N	12953	N	N
99	20250108	150220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26900	50	2	0.19	50339237900	1880968	25.36	26300	27350	26200	34900	18800	26850	26762.40	12.12	12710	31650	29250	27400	25000	23150	28325	24075	632	8050	1000	18790	50	1	63246419	17013	35.63	6.38	12	2.97	755.00	4218.00	59700	20240703	-54.94	21000	20241118	28.10	29800	-9.73	20250107	25550	5.28	20250107	59700	-54.94	20240703	21000	28.10	20241118	4.97	N	007660	1000	632 억	7663841	N	N	12967	N	N
100	20250108	140222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26550	-300	5	-1.12	41497892650	1551430	20.91	26300	27350	26200	34900	18800	26850	26748.14	12.12	-10640	31650	29250	27400	25000	23150	28325	24075	632	8050	1000	18790	50	1	63246419	16792	35.17	6.29	12	2.45	755.00	4218.00	59700	20240703	-55.53	21000	20241118	26.43	29800	-10.91	20250107	25550	3.91	20250107	59700	-55.53	20240703	21000	26.43	20241118	4.97	N	007660	1000	632 억	7663841	N	N	12967	N	N
101	20250108	130222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26700	-150	5	-0.56	38406758500	1435313	19.35	26300	27350	26200	34900	18800	26850	26758.44	12.12	-23669	31650	29250	27400	25000	23150	28325	24075	632	8050	1000	18790	50	1	63246419	16887	35.36	6.33	12	2.27	755.00	4218.00	59700	20240703	-55.28	21000	20241118	27.14	29800	-10.40	20250107	25550	4.50	20250107	59700	-55.28	20240703	21000	27.14	20241118	4.97	N	007660	1000	632 억	7663841	N	N	12967	N	N
102	20250108	120220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26650	-200	5	-0.74	33242833250	1240899	16.73	26300	27350	26200	34900	18800	26850	26789.30	12.12	2041	31650	29250	27400	25000	23150	28325	24075	632	8050	1000	18790	50	1	63246419	16855	35.30	6.32	12	1.96	755.00	4218.00	59700	20240703	-55.36	21000	20241118	26.90	29800	-10.57	20250107	25550	4.31	20250107	59700	-55.36	20240703	21000	26.90	20241118	4.97	N	007660	1000	632 억	7663841	N	N	12967	N	N
103	20250108	110220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26900	50	2	0.19	29052292400	1084176	14.62	26300	27350	26200	34900	18800	26850	26796.65	12.12	20548	31650	29250	27400	25000	23150	28325	24075	632	8050	1000	18790	50	1	63246419	17013	35.63	6.38	12	1.71	755.00	4218.00	59700	20240703	-54.94	21000	20241118	28.10	29800	-9.73	20250107	25550	5.28	20250107	59700	-54.94	20240703	21000	28.10	20241118	4.97	N	007660	1000	632 억	7663841	N	N	12967	N	N
104	20250108	100219	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26500	-350	5	-1.30	22867071200	852463	11.49	26300	27350	26200	34900	18800	26850	26824.70	12.12	38373	31650	29250	27400	25000	23150	28325	24075	632	8050	1000	18790	50	1	63246419	16760	35.10	6.28	12	1.35	755.00	4218.00	59700	20240703	-55.61	21000	20241118	26.19	29800	-11.07	20250107	25550	3.72	20250107	59700	-55.61	20240703	21000	26.19	20241118	4.97	N	007660	1000	632 억	7663841	N	N	12967	N	N
105	20250108	090222	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26800	-50	5	-0.19	2599906650	98348	1.33	26300	26800	26200	34900	18800	26850	26434.98	12.12	27363	31650	29250	27400	25000	23150	28325	24075	632	8050	1000	18790	50	1	63246419	16950	35.50	6.35	12	0.16	755.00	4218.00	59700	20240703	-55.11	21000	20241118	27.62	29800	-10.07	20250107	25550	4.89	20250107	59700	-55.11	20240703	21000	27.62	20241118	4.97	N	007660	1000	632 억	7663841	N	N	12967	N	N
106	20250107	160218	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26850	-2500	5	-8.52	201204996250	7302962	183.00	29800	29800	25550	38150	20550	29350	27551.59	12.35	-339005	30350	29850	29150	28650	27950	30100	28900	632	8800	1000	20540	50	1	63246419	16982	35.56	6.37	12	11.55	755.00	4218.00	59700	20240703	-55.03	21000	20241118	27.86	29800	-9.90	20250107	25550	5.09	20250107	59700	-55.03	20240703	21000	27.86	20241118	4.89	N	007660	1000	632 억	7809353	N	N	12967	N	N
107	20250107	150220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26550	-2800	5	-9.54	189236349300	6857924	171.85	29800	29800	25550	38150	20550	29350	27593.72	12.35	-380375	30350	29850	29150	28650	27950	30100	28900	632	8800	1000	20540	50	1	63246419	16792	35.17	6.29	12	10.84	755.00	4218.00	59700	20240703	-55.53	21000	20241118	26.43	29800	-10.91	20250107	25550	3.91	20250107	59700	-55.53	20240703	21000	26.43	20241118	4.89	N	007660	1000	632 억	7809353	N	N	7730	N	N
108	20250107	140218	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26900	-2450	5	-8.35	166421730300	6002509	150.41	29800	29800	25550	38150	20550	29350	27725.26	12.35	-440495	30350	29850	29150	28650	27950	30100	28900	632	8800	1000	20540	50	1	63246419	17013	35.63	6.38	12	9.49	755.00	4218.00	59700	20240703	-54.94	21000	20241118	28.10	29800	-9.73	20250107	25550	5.28	20250107	59700	-54.94	20240703	21000	28.10	20241118	4.89	N	007660	1000	632 억	7809353	N	N	7730	N	N
109	20250107	130220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	26900	-2450	5	-8.35	107207085800	3793679	95.06	29800	29800	25550	38150	20550	29350	28259.29	12.35	-349137	30350	29850	29150	28650	27950	30100	28900	632	8800	1000	20540	50	1	63246419	17013	35.63	6.38	12	6.00	755.00	4218.00	59700	20240703	-54.94	21000	20241118	28.10	29800	-9.73	20250107	25550	5.28	20250107	59700	-54.94	20240703	21000	28.10	20241118	4.89	N	007660	1000	632 억	7809353	N	N	7730	N	N
110	20250107	120220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29150	-200	5	-0.68	50414804450	1727201	43.28	29800	29800	28700	38150	20550	29350	29188.69	12.35	-333797	30350	29850	29150	28650	27950	30100	28900	632	8800	1000	20540	50	1	63246419	18436	38.61	6.91	12	2.73	755.00	4218.00	59700	20240703	-51.17	21000	20241118	38.81	29800	-2.18	20250107	26800	8.77	20250103	59700	-51.17	20240703	21000	38.81	20241118	4.89	N	007660	1000	632 억	7809353	N	N	7730	N	N
111	20250107	110218	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	50	2	0.17	43276985050	1483599	37.18	29800	29800	28700	38150	20550	29350	29170.22	12.35	-281068	30350	29850	29150	28650	27950	30100	28900	632	8800	1000	20540	50	1	63246419	18594	38.94	6.97	12	2.35	755.00	4218.00	59700	20240703	-50.75	21000	20241118	40.00	29800	-1.34	20250107	26800	9.70	20250103	59700	-50.75	20240703	21000	40.00	20241118	4.89	N	007660	1000	632 억	7809353	N	N	7730	N	N
112	20250107	100221	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29150	-200	5	-0.68	30479724800	1046374	26.22	29800	29800	28700	38150	20550	29350	29128.82	12.35	-222329	30350	29850	29150	28650	27950	30100	28900	632	8800	1000	20540	50	1	63246419	18436	38.61	6.91	12	1.65	755.00	4218.00	59700	20240703	-51.17	21000	20241118	38.81	29800	-2.18	20250107	26800	8.77	20250103	59700	-51.17	20240703	21000	38.81	20241118	4.89	N	007660	1000	632 억	7809353	N	N	7730	N	N
113	20250107	090220	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	50	2	0.17	6141717050	207995	5.21	29800	29800	29250	38150	20550	29350	29528.53	12.35	-124004	30350	29850	29150	28650	27950	30100	28900	632	8800	1000	20540	50	1	63246419	18594	38.94	6.97	12	0.33	755.00	4218.00	59700	20240703	-50.75	21000	20241118	40.00	29800	-1.34	20250107	26800	9.70	20250103	59700	-50.75	20240703	21000	40.00	20241118	4.89	N	007660	1000	632 억	7809353	N	N	7730	N	N
114	20250106	160217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29350	900	2	3.16	113807805300	3903524	64.09	28950	29650	28450	36950	19950	28450	29154.90	12.18	158670	31083	29766	28283	26966	25483	30425	27625	632	8500	1000	19910	50	1	63246419	18563	38.87	6.96	12	6.17	755.00	4218.00	59700	20240703	-50.84	21000	20241118	39.76	29650	-1.01	20250106	26800	9.51	20250103	59700	-50.84	20240703	21000	39.76	20241118	4.75	N	007660	1000	632 억	7703130	N	N	7730	N	N
115	20250106	150217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29400	950	2	3.34	107178984950	3677714	60.38	28950	29650	28450	36950	19950	28450	29142.83	12.18	117521	31083	29766	28283	26966	25483	30425	27625	632	8500	1000	19910	50	1	63246419	18594	38.94	6.97	12	5.81	755.00	4218.00	59700	20240703	-50.75	21000	20241118	40.00	29650	-0.84	20250106	26800	9.70	20250103	59700	-50.75	20240703	21000	40.00	20241118	4.75	N	007660	1000	632 억	7703130	N	N	4619	N	N
116	20250106	140217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29100	650	2	2.28	81907242950	2818932	46.28	28950	29400	28450	36950	19950	28450	29056.13	12.18	18022	31083	29766	28283	26966	25483	30425	27625	632	8500	1000	19910	50	1	63246419	18405	38.54	6.90	12	4.46	755.00	4218.00	59700	20240703	-51.26	21000	20241118	38.57	29600	-1.69	20250103	26800	8.58	20250103	59700	-51.26	20240703	21000	38.57	20241118	4.75	N	007660	1000	632 억	7703130	N	N	4619	N	N
117	20250106	130217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29250	800	2	2.81	74970854100	2580997	42.38	28950	29400	28450	36950	19950	28450	29047.25	12.18	28563	31083	29766	28283	26966	25483	30425	27625	632	8500	1000	19910	50	1	63246419	18500	38.74	6.93	12	4.08	755.00	4218.00	59700	20240703	-51.01	21000	20241118	39.29	29600	-1.18	20250103	26800	9.14	20250103	59700	-51.01	20240703	21000	39.29	20241118	4.75	N	007660	1000	632 억	7703130	N	N	4619	N	N
118	20250106	120217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29100	650	2	2.28	68282210300	2351036	38.60	28950	29400	28450	36950	19950	28450	29043.46	12.18	15482	31083	29766	28283	26966	25483	30425	27625	632	8500	1000	19910	50	1	63246419	18405	38.54	6.90	12	3.72	755.00	4218.00	59700	20240703	-51.26	21000	20241118	38.57	29600	-1.69	20250103	26800	8.58	20250103	59700	-51.26	20240703	21000	38.57	20241118	4.75	N	007660	1000	632 억	7703130	N	N	4619	N	N
119	20250106	110217	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28900	450	2	1.58	60626253800	2088222	34.29	28950	29400	28450	36950	19950	28450	29032.48	12.18	13351	31083	29766	28283	26966	25483	30425	27625	632	8500	1000	19910	50	1	63246419	18278	38.28	6.85	12	3.30	755.00	4218.00	59700	20240703	-51.59	21000	20241118	37.62	29600	-2.36	20250103	26800	7.84	20250103	59700	-51.59	20240703	21000	37.62	20241118	4.75	N	007660	1000	632 억	7703130	N	N	4619	N	N
120	20250106	100216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	29250	800	2	2.81	45329726250	1563321	25.67	28950	29400	28450	36950	19950	28450	28995.80	12.18	46713	31083	29766	28283	26966	25483	30425	27625	632	8500	1000	19910	50	1	63246419	18500	38.74	6.93	12	2.47	755.00	4218.00	59700	20240703	-51.01	21000	20241118	39.29	29600	-1.18	20250103	26800	9.14	20250103	59700	-51.01	20240703	21000	39.29	20241118	4.75	N	007660	1000	632 억	7703130	N	N	4619	N	N
121	20250106	090214	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28850	400	2	1.41	5150212150	178056	2.92	28950	29000	28800	36950	19950	28450	28924.76	12.18	-10004	31083	29766	28283	26966	25483	30425	27625	632	8500	1000	19910	50	1	63246419	18247	38.21	6.84	12	0.28	755.00	4218.00	59700	20240703	-51.68	21000	20241118	37.38	29600	-2.53	20250103	26800	7.65	20250103	59700	-51.68	20240703	21000	37.38	20241118	4.75	N	007660	1000	632 억	7703130	N	N	4619	N	N
122	20250103	160216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28450	1000	2	3.64	169756267700	5995763	221.74	26950	29600	26800	35650	19250	27450	28312.49	12.25	-47130	29416	28432	27766	26782	26116	28925	27275	632	8200	1000	19210	50	1	63246419	17994	37.68	6.74	12	9.48	755.00	4218.00	59700	20240703	-52.35	21000	20241118	35.48	29600	-3.89	20250103	26800	6.16	20250103	59700	-52.35	20240703	21000	35.48	20241118	4.73	N	007660	1000	632 억	7747393	N	N	4619	N	N
123	20250103	150216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28400	950	2	3.46	162551246550	5742082	212.36	26950	29600	26800	35650	19250	27450	28308.85	12.25	-29225	29416	28432	27766	26782	26116	28925	27275	632	8200	1000	19210	50	1	63246419	17962	37.62	6.73	12	9.08	755.00	4218.00	59700	20240703	-52.43	21000	20241118	35.24	29600	-4.05	20250103	26800	5.97	20250103	59700	-52.43	20240703	21000	35.24	20241118	4.73	N	007660	1000	632 억	7747393	N	N	151	N	N
124	20250103	140216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28500	1050	2	3.83	135613285600	4800143	177.52	26950	29600	26800	35650	19250	27450	28252.02	12.25	5787	29416	28432	27766	26782	26116	28925	27275	632	8200	1000	19210	50	1	63246419	18025	37.75	6.76	12	7.59	755.00	4218.00	59700	20240703	-52.26	21000	20241118	35.71	29600	-3.72	20250103	26800	6.34	20250103	59700	-52.26	20240703	21000	35.71	20241118	4.73	N	007660	1000	632 억	7747393	N	N	151	N	N
125	20250103	130215	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27200	-250	5	-0.91	43270516200	1588467	58.75	26950	27600	26800	35650	19250	27450	27240.35	12.25	-127596	29416	28432	27766	26782	26116	28925	27275	632	8200	1000	19210	50	1	63246419	17203	36.03	6.45	12	2.51	755.00	4218.00	59700	20240703	-54.44	21000	20241118	29.52	28750	-5.39	20250102	26800	1.49	20250103	59700	-54.44	20240703	21000	29.52	20241118	4.73	N	007660	1000	632 억	7747393	N	N	151	N	N
126	20250103	120216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27250	-200	5	-0.73	38866130650	1426845	52.77	26950	27600	26800	35650	19250	27450	27239.13	12.25	-111004	29416	28432	27766	26782	26116	28925	27275	632	8200	1000	19210	50	1	63246419	17235	36.09	6.46	12	2.26	755.00	4218.00	59700	20240703	-54.36	21000	20241118	29.76	28750	-5.22	20250102	26800	1.68	20250103	59700	-54.36	20240703	21000	29.76	20241118	4.73	N	007660	1000	632 억	7747393	N	N	151	N	N
127	20250103	110216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27450	0	3	0.00	33897861900	1245156	46.05	26950	27600	26800	35650	19250	27450	27223.69	12.25	-92763	29416	28432	27766	26782	26116	28925	27275	632	8200	1000	19210	50	1	63246419	17361	36.36	6.51	12	1.97	755.00	4218.00	59700	20240703	-54.02	21000	20241118	30.71	28750	-4.52	20250102	26800	2.43	20250103	59700	-54.02	20240703	21000	30.71	20241118	4.73	N	007660	1000	632 억	7747393	N	N	151	N	N
128	20250103	100215	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27300	-150	5	-0.55	23733696600	873604	32.31	26950	27600	26800	35650	19250	27450	27167.39	12.25	-57759	29416	28432	27766	26782	26116	28925	27275	632	8200	1000	19210	50	1	63246419	17266	36.16	6.47	12	1.38	755.00	4218.00	59700	20240703	-54.27	21000	20241118	30.00	28750	-5.04	20250102	26800	1.87	20250103	59700	-54.27	20240703	21000	30.00	20241118	4.73	N	007660	1000	632 억	7747393	N	N	151	N	N
129	20250103	090216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27000	-450	5	-1.64	3476461800	128812	4.76	26950	27150	26800	35650	19250	27450	26986.65	12.25	8451	29416	28432	27766	26782	26116	28925	27275	632	8200	1000	19210	50	1	63246419	17077	35.76	6.40	12	0.20	755.00	4218.00	59700	20240703	-54.77	21000	20241118	28.57	28750	-6.09	20250102	26800	0.75	20250103	59700	-54.77	20240703	21000	28.57	20241118	4.73	N	007660	1000	632 억	7747393	N	N	151	N	N
130	20250102	160215	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27450	100	2	0.37	70169744750	2515265	153.12	27250	28750	27100	35550	19150	27350	27898.80	12.40	-127152	28950	28150	27700	26900	26450	27925	26675	632	8200	1000	19140	50	1	63246419	17361	36.36	6.51	12	3.98	755.00	4218.00	59700	20240703	-54.02	21000	20241118	30.71	28750	-4.52	20250102	27100	1.29	20250102	59700	-54.02	20240703	21000	30.71	20241118	4.61	N	007660	1000	632 억	7844163	N	N	151	N	N
131	20250102	150216	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27350	0	3	0.00	62550507250	2236158	136.13	27250	28750	27200	35550	19150	27350	27972.79	12.40	-94386	28950	28150	27700	26900	26450	27925	26675	632	8200	1000	19140	50	1	63246419	17298	36.23	6.48	12	3.54	755.00	4218.00	59700	20240703	-54.19	21000	20241118	30.24	28750	-4.87	20250102	27200	0.55	20250102	59700	-54.19	20240703	21000	30.24	20241118	4.61	N	007660	1000	632 억	7844163	N	N	792	N	N
132	20250102	140214	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28100	750	2	2.74	50464785650	1797206	109.41	27250	28750	27200	35550	19150	27350	28080.27	12.40	40266	28950	28150	27700	26900	26450	27925	26675	632	8200	1000	19140	50	1	63246419	17772	37.22	6.66	12	2.84	755.00	4218.00	59700	20240703	-52.93	21000	20241118	33.81	28750	-2.26	20250102	27200	3.31	20250102	59700	-52.93	20240703	21000	33.81	20241118	4.61	N	007660	1000	632 억	7844163	N	N	792	N	N
133	20250102	130214	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27750	400	2	1.46	46038137400	1638856	99.77	27250	28750	27200	35550	19150	27350	28092.41	12.40	55721	28950	28150	27700	26900	26450	27925	26675	632	8200	1000	19140	50	1	63246419	17551	36.75	6.58	12	2.59	755.00	4218.00	59700	20240703	-53.52	21000	20241118	32.14	28750	-3.48	20250102	27200	2.02	20250102	59700	-53.52	20240703	21000	32.14	20241118	4.61	N	007660	1000	632 억	7844163	N	N	792	N	N
134	20250102	120215	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27600	250	2	0.91	38924701700	1383232	84.21	27250	28750	27200	35550	19150	27350	28141.38	12.40	123428	28950	28150	27700	26900	26450	27925	26675	632	8200	1000	19140	50	1	63246419	17456	36.56	6.54	12	2.19	755.00	4218.00	59700	20240703	-53.77	21000	20241118	31.43	28750	-4.00	20250102	27200	1.47	20250102	59700	-53.77	20240703	21000	31.43	20241118	4.61	N	007660	1000	632 억	7844163	N	N	792	N	N
135	20250102	110207	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	28350	1000	2	3.66	20960256800	747556	45.51	27250	28650	27200	35550	19150	27350	28039.96	12.40	53612	28950	28150	27700	26900	26450	27925	26675	632	8200	1000	19140	50	1	63246419	17930	37.55	6.72	12	1.18	755.00	4218.00	59700	20240703	-52.51	21000	20241118	35.00	28650	-1.05	20250102	27200	4.23	20250102	59700	-52.51	20240703	21000	35.00	20241118	4.61	N	007660	1000	632 억	7844163	N	N	792	N	N
136	20250102	100215	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27500	150	2	0.55	1939676900	70900	4.32	27250	27600	27250	35550	19150	27350	27358.12	12.40	-3625	28950	28150	27700	26900	26450	27925	26675	632	8200	1000	19140	50	1	63246419	17393	36.42	6.52	12	0.11	755.00	4218.00	59700	20240703	-53.94	21000	20241118	30.95	27600	-0.36	20250102	27250	0.92	20250102	59700	-53.94	20240703	21000	30.95	20241118	4.61	N	007660	1000	632 억	7844163	N	N	792	N	N
137	20250102	090213	55	30.00	KOSPI	전기·전자	N	N	N	Y	40	N	27350	0	3	0.00	0	0	0.00	0	0	0	35550	19150	27350	0.00	12.40	0	28950	28150	27700	26900	26450	27925	26675	632	8200	1000	19140	50	1	63246419	17298	36.23	6.48	12	0.00	755.00	4218.00	59700	20240703	-54.19	21000	20241118	30.24	0	0.00	0	0	0.00	0	59700	-54.19	20240703	21000	30.24	20241118	4.61	N	007660	1000	632 억	7844163	N	N	792	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History