KissMeData/009140/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19600	0	3	0.00	103041490	5296	59.59	19500	19700	19320	25450	13720	19600	19455.46	9.01	-629	20093	19846	19533	19286	18973	19690	19130	79	5850	5000	11760	10	1	1570797	308	5.32	0.41	12	0.34	3683.00	47862.00	29900	20240523	-34.45	19220	20250123	1.98	20800	-5.77	20250102	19220	1.98	20250123	29900	-34.45	20240523	19220	1.98	20250123	2.00	N	009140	5000	78 억	141596	N	N	0	N	N
3	20250124	150240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19450	-150	5	-0.77	73868050	3799	42.74	19500	19700	19320	25450	13720	19600	19444.08	9.01	-398	20093	19846	19533	19286	18973	19690	19130	79	5850	5000	11760	10	1	1570797	306	5.28	0.41	12	0.24	3683.00	47862.00	29900	20240523	-34.95	19220	20250123	1.20	20800	-6.49	20250102	19220	1.20	20250123	29900	-34.95	20240523	19220	1.20	20250123	2.00	N	009140	5000	78 억	141596	N	N	0	N	N
4	20250124	140241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19420	-180	5	-0.92	49575600	2545	28.63	19500	19700	19340	25450	13720	19600	19479.61	9.01	-451	20093	19846	19533	19286	18973	19690	19130	79	5850	5000	11760	10	1	1570797	305	5.27	0.41	12	0.16	3683.00	47862.00	29900	20240523	-35.05	19220	20250123	1.04	20800	-6.63	20250102	19220	1.04	20250123	29900	-35.05	20240523	19220	1.04	20250123	2.00	N	009140	5000	78 억	141596	N	N	0	N	N
5	20250124	130241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19550	-50	5	-0.26	25695400	1318	14.83	19500	19700	19420	25450	13720	19600	19495.75	9.01	-103	20093	19846	19533	19286	18973	19690	19130	79	5850	5000	11760	10	1	1570797	307	5.31	0.41	12	0.08	3683.00	47862.00	29900	20240523	-34.62	19220	20250123	1.72	20800	-6.01	20250102	19220	1.72	20250123	29900	-34.62	20240523	19220	1.72	20250123	2.00	N	009140	5000	78 억	141596	N	N	0	N	N
6	20250124	120240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19470	-130	5	-0.66	11508240	588	6.62	19500	19700	19420	25450	13720	19600	19571.84	9.01	-86	20093	19846	19533	19286	18973	19690	19130	79	5850	5000	11760	10	1	1570797	306	5.29	0.41	12	0.04	3683.00	47862.00	29900	20240523	-34.88	19220	20250123	1.30	20800	-6.39	20250102	19220	1.30	20250123	29900	-34.88	20240523	19220	1.30	20250123	2.00	N	009140	5000	78 억	141596	N	N	0	N	N
7	20250124	110241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19590	-10	5	-0.05	9142820	467	5.25	19500	19700	19420	25450	13720	19600	19577.77	9.01	-15	20093	19846	19533	19286	18973	19690	19130	79	5850	5000	11760	10	1	1570797	308	5.32	0.41	12	0.03	3683.00	47862.00	29900	20240523	-34.48	19220	20250123	1.93	20800	-5.82	20250102	19220	1.93	20250123	29900	-34.48	20240523	19220	1.93	20250123	2.00	N	009140	5000	78 억	141596	N	N	0	N	N
8	20250124	100240	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19640	40	2	0.20	6631640	338	3.80	19500	19700	19420	25450	13720	19600	19620.24	9.01	-77	20093	19846	19533	19286	18973	19690	19130	79	5850	5000	11760	10	1	1570797	309	5.33	0.41	12	0.02	3683.00	47862.00	29900	20240523	-34.31	19220	20250123	2.19	20800	-5.58	20250102	19220	2.19	20250123	29900	-34.31	20240523	19220	2.19	20250123	2.00	N	009140	5000	78 억	141596	N	N	0	N	N
9	20250124	090241	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19500	-100	5	-0.51	58500	3	0.03	19500	19500	19500	25450	13720	19600	19500.00	9.01	0	20093	19846	19533	19286	18973	19690	19130	79	5850	5000	11760	10	1	1570797	306	5.29	0.41	12	0.00	3683.00	47862.00	29900	20240523	-34.78	19220	20250123	1.46	20800	-6.25	20250102	19220	1.46	20250123	29900	-34.78	20240523	19220	1.46	20250123	2.00	N	009140	5000	78 억	141596	N	N	0	N	N
10	20250123	160241	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	19600	-110	5	-0.56	170259380	8788	78.58	19780	19780	19220	25600	13800	19710	19374.08	9.05	-692	20176	19942	19746	19512	19316	19845	19415	79	5890	5000	11820	10	1	1570797	308	5.32	0.41	12	0.56	3683.00	47862.00	31200	20240116	-37.18	19220	20250123	1.98	20800	-5.77	20250102	19220	1.98	20250123	29900	-34.45	20240523	19220	1.98	20250123	1.97	N	009140	5000	78 억	142189	N	N	0	N	N
11	20250123	150238	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	19650	-60	5	-0.30	164016930	8469	75.72	19780	19780	19220	25600	13800	19710	19366.74	9.05	-578	20176	19942	19746	19512	19316	19845	19415	79	5890	5000	11820	10	1	1570797	309	5.34	0.41	12	0.54	3683.00	47862.00	31200	20240116	-37.02	19220	20250123	2.24	20800	-5.53	20250102	19220	2.24	20250123	29900	-34.28	20240523	19220	2.24	20250123	1.97	N	009140	5000	78 억	142189	N	N	0	N	N
12	20250123	140240	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	19400	-310	5	-1.57	151042200	7802	69.76	19780	19780	19220	25600	13800	19710	19359.42	9.05	-498	20176	19942	19746	19512	19316	19845	19415	79	5890	5000	11820	10	1	1570797	305	5.27	0.41	12	0.50	3683.00	47862.00	31200	20240116	-37.82	19220	20250123	0.94	20800	-6.73	20250102	19220	0.94	20250123	29900	-35.12	20240523	19220	0.94	20250123	1.97	N	009140	5000	78 억	142189	N	N	0	N	N
13	20250123	130239	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	19490	-220	5	-1.12	138058310	7133	63.78	19780	19780	19220	25600	13800	19710	19354.87	9.05	-496	20176	19942	19746	19512	19316	19845	19415	79	5890	5000	11820	10	1	1570797	306	5.29	0.41	12	0.45	3683.00	47862.00	31200	20240116	-37.53	19220	20250123	1.40	20800	-6.30	20250102	19220	1.40	20250123	29900	-34.82	20240523	19220	1.40	20250123	1.97	N	009140	5000	78 억	142189	N	N	0	N	N
14	20250123	120240	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	19410	-300	5	-1.52	105659440	5470	48.91	19780	19780	19220	25600	13800	19710	19316.17	9.05	-381	20176	19942	19746	19512	19316	19845	19415	79	5890	5000	11820	10	1	1570797	305	5.27	0.41	12	0.35	3683.00	47862.00	31200	20240116	-37.79	19220	20250123	0.99	20800	-6.68	20250102	19220	0.99	20250123	29900	-35.08	20240523	19220	0.99	20250123	1.97	N	009140	5000	78 억	142189	N	N	0	N	N
15	20250123	110240	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	19420	-290	5	-1.47	104397740	5405	48.33	19780	19780	19220	25600	13800	19710	19315.03	9.05	-376	20176	19942	19746	19512	19316	19845	19415	79	5890	5000	11820	10	1	1570797	305	5.27	0.41	12	0.34	3683.00	47862.00	31200	20240116	-37.76	19220	20250123	1.04	20800	-6.63	20250102	19220	1.04	20250123	29900	-35.05	20240523	19220	1.04	20250123	1.97	N	009140	5000	78 억	142189	N	N	0	N	N
16	20250123	100239	57	100.00	KOSPI	신저가	전기·전자	N	N	N	N	N	19450	-260	5	-1.32	104144820	5392	48.21	19780	19780	19220	25600	13800	19710	19314.69	9.05	-369	20176	19942	19746	19512	19316	19845	19415	79	5890	5000	11820	10	1	1570797	306	5.28	0.41	12	0.34	3683.00	47862.00	31200	20240116	-37.66	19220	20250123	1.20	20800	-6.49	20250102	19220	1.20	20250123	29900	-34.95	20240523	19220	1.20	20250123	1.97	N	009140	5000	78 억	142189	N	N	0	N	N
17	20250123	090238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19780	70	2	0.36	19780	1	0.01	19780	19780	19780	25600	13800	19710	19780.00	9.05	0	20176	19942	19746	19512	19316	19845	19415	79	5890	5000	11820	10	1	1570797	311	5.37	0.41	12	0.00	3683.00	47862.00	31200	20240116	-36.60	19280	20241206	2.59	20800	-4.90	20250102	19550	1.18	20250122	29900	-33.85	20240523	19280	2.59	20241206	1.97	N	009140	5000	78 억	142189	N	N	0	N	N
18	20250122	160238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19710	-180	5	-0.90	220079940	11177	360.90	19800	19980	19550	25850	13930	19890	19690.15	9.25	-2895	20063	19976	19853	19766	19643	19915	19705	79	5960	5000	11930	10	1	1570797	310	5.35	0.41	12	0.71	3683.00	47862.00	34000	20240115	-42.03	19280	20241206	2.23	20800	-5.24	20250102	19550	0.82	20250122	29900	-34.08	20240523	19280	2.23	20241206	2.07	N	009140	5000	78 억	145232	N	N	1	N	N
19	20250122	150238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19670	-220	5	-1.11	200531230	10185	328.87	19800	19980	19550	25850	13930	19890	19688.88	9.25	-2706	20063	19976	19853	19766	19643	19915	19705	79	5960	5000	11930	10	1	1570797	309	5.34	0.41	12	0.65	3683.00	47862.00	34000	20240115	-42.15	19280	20241206	2.02	20800	-5.43	20250102	19550	0.61	20250122	29900	-34.21	20240523	19280	2.02	20241206	2.07	N	009140	5000	78 억	145232	N	N	1	N	N
20	20250122	140237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19690	-200	5	-1.01	186881460	9490	306.43	19800	19980	19550	25850	13930	19890	19692.46	9.25	-2734	20063	19976	19853	19766	19643	19915	19705	79	5960	5000	11930	10	1	1570797	309	5.35	0.41	12	0.60	3683.00	47862.00	34000	20240115	-42.09	19280	20241206	2.13	20800	-5.34	20250102	19550	0.72	20250122	29900	-34.15	20240523	19280	2.13	20241206	2.07	N	009140	5000	78 억	145232	N	N	1	N	N
21	20250122	130238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19600	-290	5	-1.46	159978420	8120	262.19	19800	19980	19570	25850	13930	19890	19701.78	9.25	-2058	20063	19976	19853	19766	19643	19915	19705	79	5960	5000	11930	10	1	1570797	308	5.32	0.41	12	0.52	3683.00	47862.00	34000	20240115	-42.35	19280	20241206	1.66	20800	-5.77	20250102	19570	0.15	20250122	29900	-34.45	20240523	19280	1.66	20241206	2.07	N	009140	5000	78 억	145232	N	N	1	N	N
22	20250122	120237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19710	-180	5	-0.90	131854630	6687	215.92	19800	19980	19620	25850	13930	19890	19718.05	9.25	-1351	20063	19976	19853	19766	19643	19915	19705	79	5960	5000	11930	10	1	1570797	310	5.35	0.41	12	0.43	3683.00	47862.00	34000	20240115	-42.03	19280	20241206	2.23	20800	-5.24	20250102	19620	0.46	20250122	29900	-34.08	20240523	19280	2.23	20241206	2.07	N	009140	5000	78 억	145232	N	N	1	N	N
23	20250122	110238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19820	-70	5	-0.35	28319590	1432	46.24	19800	19980	19730	25850	13930	19890	19776.25	9.25	-182	20063	19976	19853	19766	19643	19915	19705	79	5960	5000	11930	10	1	1570797	311	5.38	0.41	12	0.09	3683.00	47862.00	34000	20240115	-41.71	19280	20241206	2.80	20800	-4.71	20250102	19670	0.76	20250120	29900	-33.71	20240523	19280	2.80	20241206	2.07	N	009140	5000	78 억	145232	N	N	1	N	N
24	20250122	100238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19770	-120	5	-0.60	19494670	985	31.80	19800	19980	19750	25850	13930	19890	19791.54	9.25	125	20063	19976	19853	19766	19643	19915	19705	79	5960	5000	11930	10	1	1570797	311	5.37	0.41	12	0.06	3683.00	47862.00	34000	20240115	-41.85	19280	20241206	2.54	20800	-4.95	20250102	19670	0.51	20250120	29900	-33.88	20240523	19280	2.54	20241206	2.07	N	009140	5000	78 억	145232	N	N	1	N	N
25	20250122	090238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19980	90	2	0.45	11520690	582	18.79	19800	19980	19750	25850	13930	19890	19795.00	9.25	129	20063	19976	19853	19766	19643	19915	19705	79	5960	5000	11930	10	1	1570797	314	5.42	0.42	12	0.04	3683.00	47862.00	34000	20240115	-41.24	19280	20241206	3.63	20800	-3.94	20250102	19670	1.58	20250120	29900	-33.18	20240523	19280	3.63	20241206	2.07	N	009140	5000	78 억	145232	N	N	1	N	N
26	20250121	160237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19890	10	2	0.05	61347290	3096	22.59	19940	19940	19730	25800	13920	19880	19815.02	9.34	-1379	20246	20062	19866	19682	19486	19965	19585	79	5920	5000	11920	10	1	1570797	312	5.40	0.42	12	0.20	3683.00	47862.00	34000	20240115	-41.50	19280	20241206	3.16	20800	-4.38	20250102	19670	1.12	20250120	29900	-33.48	20240523	19280	3.16	20241206	2.00	N	009140	5000	78 억	146712	N	N	1	N	N
27	20250121	150238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19880	0	3	0.00	51184790	2585	18.86	19940	19940	19730	25800	13920	19880	19800.69	9.34	-1367	20246	20062	19866	19682	19486	19965	19585	79	5920	5000	11920	10	1	1570797	312	5.40	0.42	12	0.16	3683.00	47862.00	34000	20240115	-41.53	19280	20241206	3.11	20800	-4.42	20250102	19670	1.07	20250120	29900	-33.51	20240523	19280	3.11	20241206	2.00	N	009140	5000	78 억	146712	N	N	0	N	N
28	20250121	140238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19830	-50	5	-0.25	35269410	1783	13.01	19940	19940	19730	25800	13920	19880	19780.94	9.34	-1242	20246	20062	19866	19682	19486	19965	19585	79	5920	5000	11920	10	1	1570797	311	5.38	0.41	12	0.11	3683.00	47862.00	34000	20240115	-41.68	19280	20241206	2.85	20800	-4.66	20250102	19670	0.81	20250120	29900	-33.68	20240523	19280	2.85	20241206	2.00	N	009140	5000	78 억	146712	N	N	0	N	N
29	20250121	130237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19770	-110	5	-0.55	31474390	1591	11.61	19940	19940	19730	25800	13920	19880	19782.77	9.34	-1143	20246	20062	19866	19682	19486	19965	19585	79	5920	5000	11920	10	1	1570797	311	5.37	0.41	12	0.10	3683.00	47862.00	34000	20240115	-41.85	19280	20241206	2.54	20800	-4.95	20250102	19670	0.51	20250120	29900	-33.88	20240523	19280	2.54	20241206	2.00	N	009140	5000	78 억	146712	N	N	0	N	N
30	20250121	120234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19740	-140	5	-0.70	22918780	1159	8.45	19940	19940	19730	25800	13920	19880	19774.62	9.34	-927	20246	20062	19866	19682	19486	19965	19585	79	5920	5000	11920	10	1	1570797	310	5.36	0.41	12	0.07	3683.00	47862.00	34000	20240115	-41.94	19280	20241206	2.39	20800	-5.10	20250102	19670	0.36	20250120	29900	-33.98	20240523	19280	2.39	20241206	2.00	N	009140	5000	78 억	146712	N	N	0	N	N
31	20250121	110229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19730	-150	5	-0.75	20510070	1037	7.56	19940	19940	19730	25800	13920	19880	19778.27	9.34	-817	20246	20062	19866	19682	19486	19965	19585	79	5920	5000	11920	10	1	1570797	310	5.36	0.41	12	0.07	3683.00	47862.00	34000	20240115	-41.97	19280	20241206	2.33	20800	-5.14	20250102	19670	0.31	20250120	29900	-34.01	20240523	19280	2.33	20241206	2.00	N	009140	5000	78 억	146712	N	N	0	N	N
32	20250121	100227	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19840	-40	5	-0.20	13852110	700	5.11	19940	19940	19760	25800	13920	19880	19788.73	9.34	-617	20246	20062	19866	19682	19486	19965	19585	79	5920	5000	11920	10	1	1570797	312	5.39	0.41	12	0.04	3683.00	47862.00	34000	20240115	-41.65	19280	20241206	2.90	20800	-4.62	20250102	19670	0.86	20250120	29900	-33.65	20240523	19280	2.90	20241206	2.00	N	009140	5000	78 억	146712	N	N	0	N	N
33	20250121	090238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19940	60	2	0.30	79760	4	0.03	19940	19940	19940	25800	13920	19880	19940.00	9.34	0	20246	20062	19866	19682	19486	19965	19585	79	5920	5000	11920	10	1	1570797	313	5.41	0.42	12	0.00	3683.00	47862.00	34000	20240115	-41.35	19280	20241206	3.42	20800	-4.13	20250102	19670	1.37	20250120	29900	-33.31	20240523	19280	3.42	20241206	2.00	N	009140	5000	78 억	146712	N	N	0	N	N
34	20250120	160236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19880	-120	5	-0.60	271304320	13706	196.36	20050	20050	19670	26000	14000	20000	19794.10	9.51	-1978	20440	20220	20080	19860	19720	20150	19790	79	6000	5000	12000	10	1	1570797	312	5.40	0.42	12	0.87	3683.00	47862.00	34000	20240115	-41.53	19280	20241206	3.11	20800	-4.42	20250102	19670	1.07	20250120	29900	-33.51	20240523	19280	3.11	20241206	1.95	N	009140	5000	78 억	149446	N	N	1	N	N
35	20250120	150238	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19800	-200	5	-1.00	253557550	12813	183.57	20050	20050	19670	26000	14000	20000	19789.09	9.51	-1820	20440	20220	20080	19860	19720	20150	19790	79	6000	5000	12000	10	1	1570797	311	5.38	0.41	12	0.82	3683.00	47862.00	34000	20240115	-41.76	19280	20241206	2.70	20800	-4.81	20250102	19670	0.66	20250120	29900	-33.78	20240523	19280	2.70	20241206	1.95	N	009140	5000	78 억	149446	N	N	1	N	N
36	20250120	140237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19880	-120	5	-0.60	245617840	12412	177.82	20050	20050	19670	26000	14000	20000	19788.74	9.51	-1720	20440	20220	20080	19860	19720	20150	19790	79	6000	5000	12000	10	1	1570797	312	5.40	0.42	12	0.79	3683.00	47862.00	34000	20240115	-41.53	19280	20241206	3.11	20800	-4.42	20250102	19670	1.07	20250120	29900	-33.51	20240523	19280	3.11	20241206	1.95	N	009140	5000	78 억	149446	N	N	1	N	N
37	20250120	130236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19840	-160	5	-0.80	230633850	11656	166.99	20050	20050	19670	26000	14000	20000	19786.71	9.51	-1517	20440	20220	20080	19860	19720	20150	19790	79	6000	5000	12000	10	1	1570797	312	5.39	0.41	12	0.74	3683.00	47862.00	34000	20240115	-41.65	19280	20241206	2.90	20800	-4.62	20250102	19670	0.86	20250120	29900	-33.65	20240523	19280	2.90	20241206	1.95	N	009140	5000	78 억	149446	N	N	1	N	N
38	20250120	120237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19760	-240	5	-1.20	219358650	11086	158.83	20050	20050	19670	26000	14000	20000	19787.00	9.51	-1431	20440	20220	20080	19860	19720	20150	19790	79	6000	5000	12000	10	1	1570797	310	5.37	0.41	12	0.71	3683.00	47862.00	34000	20240115	-41.88	19280	20241206	2.49	20800	-5.00	20250102	19670	0.46	20250120	29900	-33.91	20240523	19280	2.49	20241206	1.95	N	009140	5000	78 억	149446	N	N	1	N	N
39	20250120	110237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19670	-330	5	-1.65	210780070	10651	152.59	20050	20050	19670	26000	14000	20000	19789.70	9.51	-1202	20440	20220	20080	19860	19720	20150	19790	79	6000	5000	12000	10	1	1570797	309	5.34	0.41	12	0.68	3683.00	47862.00	34000	20240115	-42.15	19280	20241206	2.02	20800	-5.43	20250102	19670	0.00	20250120	29900	-34.21	20240523	19280	2.02	20241206	1.95	N	009140	5000	78 억	149446	N	N	1	N	N
40	20250120	100237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19940	-60	5	-0.30	16083160	805	11.53	20050	20050	19940	26000	14000	20000	19979.08	9.51	-224	20440	20220	20080	19860	19720	20150	19790	79	6000	5000	12000	10	1	1570797	313	5.41	0.42	12	0.05	3683.00	47862.00	34000	20240115	-41.35	19280	20241206	3.42	20800	-4.13	20250102	19940	0.00	20250120	29900	-33.31	20240523	19280	3.42	20241206	1.95	N	009140	5000	78 억	149446	N	N	1	N	N
41	20250120	090237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20000	0	3	0.00	2820300	141	2.02	20050	20050	20000	26000	14000	20000	20002.13	9.51	-135	20440	20220	20080	19860	19720	20150	19790	79	6000	5000	12000	50	1	1570797	314	5.43	0.42	12	0.01	3683.00	47862.00	34000	20240115	-41.18	19280	20241206	3.73	20800	-3.85	20250102	19940	0.30	20250117	29900	-33.11	20240523	19280	3.73	20241206	1.95	N	009140	5000	78 억	149446	N	N	1	N	N
42	20250117	160236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20000	-200	5	-0.99	139429870	6974	196.28	20300	20300	19940	26250	14150	20200	19992.78	9.60	-1257	20433	20316	20183	20066	19933	20375	20125	79	6050	5000	12120	50	1	1570797	314	5.43	0.42	12	0.44	3683.00	47862.00	34000	20240115	-41.18	19280	20241206	3.73	20800	-3.85	20250102	19940	0.30	20250117	29900	-33.11	20240523	19280	3.73	20241206	1.81	N	009140	5000	78 억	150737	N	N	1	N	N
43	20250117	150236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20000	-200	5	-0.99	118160780	5910	166.34	20300	20300	19940	26250	14150	20200	19993.33	9.60	-855	20433	20316	20183	20066	19933	20375	20125	79	6050	5000	12120	50	1	1570797	314	5.43	0.42	12	0.38	3683.00	47862.00	34000	20240115	-41.18	19280	20241206	3.73	20800	-3.85	20250102	19940	0.30	20250117	29900	-33.11	20240523	19280	3.73	20241206	1.81	N	009140	5000	78 억	150737	N	N	0	N	N
44	20250117	140237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20000	-200	5	-0.99	111711730	5587	157.25	20300	20300	19940	26250	14150	20200	19994.90	9.60	-653	20433	20316	20183	20066	19933	20375	20125	79	6050	5000	12120	50	1	1570797	314	5.43	0.42	12	0.36	3683.00	47862.00	34000	20240115	-41.18	19280	20241206	3.73	20800	-3.85	20250102	19940	0.30	20250117	29900	-33.11	20240523	19280	3.73	20241206	1.81	N	009140	5000	78 억	150737	N	N	0	N	N
45	20250117	130236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20050	-150	5	-0.74	79561430	3976	111.91	20300	20300	19960	26250	14150	20200	20010.37	9.60	210	20433	20316	20183	20066	19933	20375	20125	79	6050	5000	12120	50	1	1570797	315	5.44	0.42	12	0.25	3683.00	47862.00	34000	20240115	-41.03	19280	20241206	3.99	20800	-3.61	20250102	19960	0.45	20250117	29900	-32.94	20240523	19280	3.99	20241206	1.81	N	009140	5000	78 억	150737	N	N	0	N	N
46	20250117	120236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	19980	-220	5	-1.09	78062370	3901	109.79	20300	20300	19960	26250	14150	20200	20010.81	9.60	210	20433	20316	20183	20066	19933	20375	20125	79	6050	5000	12120	10	1	1570797	314	5.42	0.42	12	0.25	3683.00	47862.00	34000	20240115	-41.24	19280	20241206	3.63	20800	-3.94	20250102	19960	0.10	20250117	29900	-33.18	20240523	19280	3.63	20241206	1.81	N	009140	5000	78 억	150737	N	N	0	N	N
47	20250117	110236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20050	-150	5	-0.74	72625200	3629	102.14	20300	20300	19960	26250	14150	20200	20012.40	9.60	171	20433	20316	20183	20066	19933	20375	20125	79	6050	5000	12120	50	1	1570797	315	5.44	0.42	12	0.23	3683.00	47862.00	34000	20240115	-41.03	19280	20241206	3.99	20800	-3.61	20250102	19960	0.45	20250117	29900	-32.94	20240523	19280	3.99	20241206	1.81	N	009140	5000	78 억	150737	N	N	0	N	N
48	20250117	100237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20100	-100	5	-0.50	5672600	281	7.91	20300	20300	20100	26250	14150	20200	20187.14	9.60	35	20433	20316	20183	20066	19933	20375	20125	79	6050	5000	12120	50	1	1570797	316	5.46	0.42	12	0.02	3683.00	47862.00	34000	20240115	-40.88	19280	20241206	4.25	20800	-3.37	20250102	19990	0.55	20250115	29900	-32.78	20240523	19280	4.25	20241206	1.81	N	009140	5000	78 억	150737	N	N	0	N	N
49	20250117	090237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20200	0	3	0.00	222700	11	0.31	20300	20300	20200	26250	14150	20200	20250.00	9.60	-5	20433	20316	20183	20066	19933	20375	20125	79	6050	5000	12120	50	1	1570797	317	5.48	0.42	12	0.00	3683.00	47862.00	34000	20240115	-40.59	19280	20241206	4.77	20800	-2.88	20250102	19990	1.05	20250115	29900	-32.44	20240523	19280	4.77	20241206	1.81	N	009140	5000	78 억	150737	N	N	0	N	N
50	20250116	160236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20200	0	3	0.00	71623400	3553	23.56	20100	20300	20050	26250	14150	20200	20158.57	9.60	211	20673	20436	20213	19976	19753	20325	19865	79	6050	5000	12120	50	1	1570797	317	5.48	0.42	12	0.23	3683.00	47862.00	34000	20240115	-40.59	19280	20241206	4.77	20800	-2.88	20250102	19990	1.05	20250115	31200	-35.26	20240116	19280	4.77	20241206	1.73	N	009140	5000	78 억	150749	N	N	0	N	N
51	20250116	150225	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20100	-100	5	-0.50	67684400	3358	22.27	20100	20300	20050	26250	14150	20200	20156.16	9.60	225	20673	20436	20213	19976	19753	20325	19865	79	6050	5000	12120	50	1	1570797	316	5.46	0.42	12	0.21	3683.00	47862.00	34000	20240115	-40.88	19280	20241206	4.25	20800	-3.37	20250102	19990	0.55	20250115	31200	-35.58	20240116	19280	4.25	20241206	1.73	N	009140	5000	78 억	150749	N	N	0	N	N
52	20250116	140236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	50	2	0.25	65733700	3261	21.62	20100	20300	20050	26250	14150	20200	20157.53	9.60	226	20673	20436	20213	19976	19753	20325	19865	79	6050	5000	12120	50	1	1570797	318	5.50	0.42	12	0.21	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	20800	-2.64	20250102	19990	1.30	20250115	31200	-35.10	20240116	19280	5.03	20241206	1.73	N	009140	5000	78 억	150749	N	N	0	N	N
53	20250116	130236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20300	100	2	0.50	53248350	2640	17.51	20100	20300	20050	26250	14150	20200	20169.83	9.60	214	20673	20436	20213	19976	19753	20325	19865	79	6050	5000	12120	50	1	1570797	319	5.51	0.42	12	0.17	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	20800	-2.40	20250102	19990	1.55	20250115	31200	-34.94	20240116	19280	5.29	20241206	1.73	N	009140	5000	78 억	150749	N	N	0	N	N
54	20250116	120236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	50	2	0.25	45694400	2267	15.03	20100	20250	20050	26250	14150	20200	20156.33	9.60	214	20673	20436	20213	19976	19753	20325	19865	79	6050	5000	12120	50	1	1570797	318	5.50	0.42	12	0.14	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	20800	-2.64	20250102	19990	1.30	20250115	31200	-35.10	20240116	19280	5.03	20241206	1.73	N	009140	5000	78 억	150749	N	N	0	N	N
55	20250116	110236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20200	0	3	0.00	37757150	1874	12.43	20100	20250	20050	26250	14150	20200	20147.89	9.60	214	20673	20436	20213	19976	19753	20325	19865	79	6050	5000	12120	50	1	1570797	317	5.48	0.42	12	0.12	3683.00	47862.00	34000	20240115	-40.59	19280	20241206	4.77	20800	-2.88	20250102	19990	1.05	20250115	31200	-35.26	20240116	19280	4.77	20241206	1.73	N	009140	5000	78 억	150749	N	N	0	N	N
56	20250116	100236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	50	2	0.25	23411500	1161	7.70	20100	20250	20050	26250	14150	20200	20164.94	9.60	-86	20673	20436	20213	19976	19753	20325	19865	79	6050	5000	12120	50	1	1570797	318	5.50	0.42	12	0.07	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	20800	-2.64	20250102	19990	1.30	20250115	31200	-35.10	20240116	19280	5.03	20241206	1.73	N	009140	5000	78 억	150749	N	N	0	N	N
57	20250116	090236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20050	-150	5	-0.74	7075300	352	2.33	20100	20250	20050	26250	14150	20200	20100.28	9.60	-22	20673	20436	20213	19976	19753	20325	19865	79	6050	5000	12120	50	1	1570797	315	5.44	0.42	12	0.02	3683.00	47862.00	34000	20240115	-41.03	19280	20241206	3.99	20800	-3.61	20250102	19990	0.30	20250115	31200	-35.74	20240116	19280	3.99	20241206	1.73	N	009140	5000	78 억	150749	N	N	0	N	N
58	20250115	160236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20200	-100	5	-0.49	302667110	15071	349.76	20450	20450	19990	26350	14250	20300	20082.48	9.59	50	20566	20432	20316	20182	20066	20375	20125	79	6050	5000	12180	50	1	1570797	317	5.48	0.42	12	0.96	3683.00	47862.00	34000	20240115	-40.59	19280	20241206	4.77	20800	-2.88	20250102	19990	1.05	20250115	34000	-40.59	20240115	19280	4.77	20241206	1.72	N	009140	5000	78 억	150563	N	N	0	N	N
59	20250115	150236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20100	-200	5	-0.99	250224810	12465	289.28	20450	20450	19990	26350	14250	20300	20074.19	9.59	403	20566	20432	20316	20182	20066	20375	20125	79	6050	5000	12180	50	1	1570797	316	5.46	0.42	12	0.79	3683.00	47862.00	34000	20240115	-40.88	19280	20241206	4.25	20800	-3.37	20250102	19990	0.55	20250115	34000	-40.88	20240115	19280	4.25	20241206	1.72	N	009140	5000	78 억	150563	N	N	0	N	N
60	20250115	140237	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20100	-200	5	-0.99	223767760	11143	258.60	20450	20450	19990	26350	14250	20300	20081.46	9.59	264	20566	20432	20316	20182	20066	20375	20125	79	6050	5000	12180	50	1	1570797	316	5.46	0.42	12	0.71	3683.00	47862.00	34000	20240115	-40.88	19280	20241206	4.25	20800	-3.37	20250102	19990	0.55	20250115	34000	-40.88	20240115	19280	4.25	20241206	1.72	N	009140	5000	78 억	150563	N	N	0	N	N
61	20250115	130236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20200	-100	5	-0.49	49340300	2432	56.44	20450	20450	20150	26350	14250	20300	20287.95	9.59	282	20566	20432	20316	20182	20066	20375	20125	79	6050	5000	12180	50	1	1570797	317	5.48	0.42	12	0.15	3683.00	47862.00	34000	20240115	-40.59	19280	20241206	4.77	20800	-2.88	20250102	20000	1.00	20250102	34000	-40.59	20240115	19280	4.77	20241206	1.72	N	009140	5000	78 억	150563	N	N	0	N	N
62	20250115	120236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20300	0	3	0.00	44738950	2204	51.15	20450	20450	20150	26350	14250	20300	20298.98	9.59	257	20566	20432	20316	20182	20066	20375	20125	79	6050	5000	12180	50	1	1570797	319	5.51	0.42	12	0.14	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	20800	-2.40	20250102	20000	1.50	20250102	34000	-40.29	20240115	19280	5.29	20241206	1.72	N	009140	5000	78 억	150563	N	N	0	N	N
63	20250115	110236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20350	50	2	0.25	41867400	2062	47.85	20450	20450	20200	26350	14250	20300	20304.27	9.59	277	20566	20432	20316	20182	20066	20375	20125	79	6050	5000	12180	50	1	1570797	320	5.53	0.43	12	0.13	3683.00	47862.00	34000	20240115	-40.15	19280	20241206	5.55	20800	-2.16	20250102	20000	1.75	20250102	34000	-40.15	20240115	19280	5.55	20241206	1.72	N	009140	5000	78 억	150563	N	N	0	N	N
64	20250115	100235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20350	50	2	0.25	14363450	706	16.38	20450	20450	20250	26350	14250	20300	20344.83	9.59	217	20566	20432	20316	20182	20066	20375	20125	79	6050	5000	12180	50	1	1570797	320	5.53	0.43	12	0.04	3683.00	47862.00	34000	20240115	-40.15	19280	20241206	5.55	20800	-2.16	20250102	20000	1.75	20250102	34000	-40.15	20240115	19280	5.55	20241206	1.72	N	009140	5000	78 억	150563	N	N	0	N	N
65	20250115	090236	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20450	150	2	0.74	4047300	198	4.60	20450	20450	20300	26350	14250	20300	20440.91	9.59	-39	20566	20432	20316	20182	20066	20375	20125	79	6050	5000	12180	50	1	1570797	321	5.55	0.43	12	0.01	3683.00	47862.00	34000	20240115	-39.85	19280	20241206	6.07	20800	-1.68	20250102	20000	2.25	20250102	34000	-39.85	20240115	19280	6.07	20241206	1.72	N	009140	5000	78 억	150563	N	N	0	N	N
66	20250114	160234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20300	-100	5	-0.49	87167850	4298	109.92	20450	20450	20200	26500	14300	20400	20281.03	9.59	-130	20766	20582	20416	20232	20066	20675	20325	79	6100	5000	12240	50	1	1570797	319	5.51	0.42	12	0.27	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	20800	-2.40	20250102	20000	1.50	20250102	34000	-40.29	20240115	19280	5.29	20241206	1.70	N	009140	5000	78 억	150707	N	N	1	N	N
67	20250114	150235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20300	-100	5	-0.49	73670100	3633	92.92	20450	20450	20200	26500	14300	20400	20278.03	9.59	-171	20766	20582	20416	20232	20066	20675	20325	79	6100	5000	12240	50	1	1570797	319	5.51	0.42	12	0.23	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	20800	-2.40	20250102	20000	1.50	20250102	34000	-40.29	20240115	19280	5.29	20241206	1.70	N	009140	5000	78 억	150707	N	N	1	N	N
68	20250114	140235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20300	-100	5	-0.49	47379400	2338	59.80	20450	20450	20200	26500	14300	20400	20264.93	9.59	-237	20766	20582	20416	20232	20066	20675	20325	79	6100	5000	12240	50	1	1570797	319	5.51	0.42	12	0.15	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	20800	-2.40	20250102	20000	1.50	20250102	34000	-40.29	20240115	19280	5.29	20241206	1.70	N	009140	5000	78 억	150707	N	N	1	N	N
69	20250114	130235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20400	0	3	0.00	37167650	1835	46.93	20450	20450	20200	26500	14300	20400	20254.85	9.59	-183	20766	20582	20416	20232	20066	20675	20325	79	6100	5000	12240	50	1	1570797	320	5.54	0.43	12	0.12	3683.00	47862.00	34000	20240115	-40.00	19280	20241206	5.81	20800	-1.92	20250102	20000	2.00	20250102	34000	-40.00	20240115	19280	5.81	20241206	1.70	N	009140	5000	78 억	150707	N	N	1	N	N
70	20250114	120234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20300	-100	5	-0.49	34624000	1710	43.73	20450	20450	20200	26500	14300	20400	20247.95	9.59	-183	20766	20582	20416	20232	20066	20675	20325	79	6100	5000	12240	50	1	1570797	319	5.51	0.42	12	0.11	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	20800	-2.40	20250102	20000	1.50	20250102	34000	-40.29	20240115	19280	5.29	20241206	1.70	N	009140	5000	78 억	150707	N	N	1	N	N
71	20250114	110235	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20300	-100	5	-0.49	31885450	1575	40.28	20450	20450	20200	26500	14300	20400	20244.73	9.59	-183	20766	20582	20416	20232	20066	20675	20325	79	6100	5000	12240	50	1	1570797	319	5.51	0.42	12	0.10	3683.00	47862.00	34000	20240115	-40.29	19280	20241206	5.29	20800	-2.40	20250102	20000	1.50	20250102	34000	-40.29	20240115	19280	5.29	20241206	1.70	N	009140	5000	78 억	150707	N	N	1	N	N
72	20250114	100234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20350	-50	5	-0.25	29028250	1434	36.68	20450	20450	20200	26500	14300	20400	20242.85	9.59	-183	20766	20582	20416	20232	20066	20675	20325	79	6100	5000	12240	50	1	1570797	320	5.53	0.43	12	0.09	3683.00	47862.00	34000	20240115	-40.15	19280	20241206	5.55	20800	-2.16	20250102	20000	1.75	20250102	34000	-40.15	20240115	19280	5.55	20241206	1.70	N	009140	5000	78 억	150707	N	N	1	N	N
73	20250114	090234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20450	50	2	0.25	1117250	55	1.41	20450	20450	20300	26500	14300	20400	20313.64	9.59	0	20766	20582	20416	20232	20066	20675	20325	79	6100	5000	12240	50	1	1570797	321	5.55	0.43	12	0.00	3683.00	47862.00	34000	20240115	-39.85	19280	20241206	6.07	20800	-1.68	20250102	20000	2.25	20250102	34000	-39.85	20240115	19280	6.07	20241206	1.70	N	009140	5000	78 억	150707	N	N	1	N	N
74	20250113	160232	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20400	-200	5	-0.97	78938600	3880	51.12	20350	20600	20250	26750	14450	20600	20344.99	9.62	-152	20833	20716	20483	20366	20133	20775	20425	79	6150	5000	12360	50	1	1570797	320	5.54	0.43	12	0.25	3683.00	47862.00	34000	20240115	-40.00	19280	20241206	5.81	20800	-1.92	20250102	20000	2.00	20250102	34000	-40.00	20240115	19280	5.81	20241206	1.61	N	009140	5000	78 억	151066	N	N	1	N	N
75	20250113	150234	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20350	-250	5	-1.21	67307300	3308	43.58	20350	20600	20250	26750	14450	20600	20346.83	9.62	-40	20833	20716	20483	20366	20133	20775	20425	79	6150	5000	12360	50	1	1570797	320	5.53	0.43	12	0.21	3683.00	47862.00	34000	20240115	-40.15	19280	20241206	5.55	20800	-2.16	20250102	20000	1.75	20250102	34000	-40.15	20240115	19280	5.55	20241206	1.61	N	009140	5000	78 억	151066	N	N	0	N	N
76	20250113	140231	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20400	-200	5	-0.97	57604450	2831	37.30	20350	20600	20250	26750	14450	20600	20347.74	9.62	85	20833	20716	20483	20366	20133	20775	20425	79	6150	5000	12360	50	1	1570797	320	5.54	0.43	12	0.18	3683.00	47862.00	34000	20240115	-40.00	19280	20241206	5.81	20800	-1.92	20250102	20000	2.00	20250102	34000	-40.00	20240115	19280	5.81	20241206	1.61	N	009140	5000	78 억	151066	N	N	0	N	N
77	20250113	130230	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20350	-250	5	-1.21	43077100	2116	27.88	20350	20600	20300	26750	14450	20600	20357.80	9.62	113	20833	20716	20483	20366	20133	20775	20425	79	6150	5000	12360	50	1	1570797	320	5.53	0.43	12	0.13	3683.00	47862.00	34000	20240115	-40.15	19280	20241206	5.55	20800	-2.16	20250102	20000	1.75	20250102	34000	-40.15	20240115	19280	5.55	20241206	1.61	N	009140	5000	78 억	151066	N	N	0	N	N
78	20250113	120231	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20350	-250	5	-1.21	38077000	1870	24.64	20350	20600	20300	26750	14450	20600	20362.03	9.62	115	20833	20716	20483	20366	20133	20775	20425	79	6150	5000	12360	50	1	1570797	320	5.53	0.43	12	0.12	3683.00	47862.00	34000	20240115	-40.15	19280	20241206	5.55	20800	-2.16	20250102	20000	1.75	20250102	34000	-40.15	20240115	19280	5.55	20241206	1.61	N	009140	5000	78 억	151066	N	N	0	N	N
79	20250113	110231	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20400	-200	5	-0.97	25750450	1264	16.65	20350	20600	20300	26750	14450	20600	20372.19	9.62	187	20833	20716	20483	20366	20133	20775	20425	79	6150	5000	12360	50	1	1570797	320	5.54	0.43	12	0.08	3683.00	47862.00	34000	20240115	-40.00	19280	20241206	5.81	20800	-1.92	20250102	20000	2.00	20250102	34000	-40.00	20240115	19280	5.81	20241206	1.61	N	009140	5000	78 억	151066	N	N	0	N	N
80	20250113	100230	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20500	-100	5	-0.49	13365300	655	8.63	20350	20600	20350	26750	14450	20600	20405.04	9.62	123	20833	20716	20483	20366	20133	20775	20425	79	6150	5000	12360	50	1	1570797	322	5.57	0.43	12	0.04	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	20800	-1.44	20250102	20000	2.50	20250102	34000	-39.71	20240115	19280	6.33	20241206	1.61	N	009140	5000	78 억	151066	N	N	0	N	N
81	20250113	090232	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20600	0	3	0.00	3154750	155	2.04	20350	20600	20350	26750	14450	20600	20353.23	9.62	0	20833	20716	20483	20366	20133	20775	20425	79	6150	5000	12360	50	1	1570797	324	5.59	0.43	12	0.01	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	20800	-0.96	20250102	20000	3.00	20250102	34000	-39.41	20240115	19280	6.85	20241206	1.61	N	009140	5000	78 억	151066	N	N	0	N	N
82	20250110	160230	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20600	50	2	0.24	142995600	7011	125.78	20550	20600	20250	26700	14400	20550	20395.45	9.54	1158	20850	20700	20500	20350	20150	20600	20250	79	6150	5000	12330	50	1	1570797	324	5.59	0.43	12	0.45	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	20800	-0.96	20250102	20000	3.00	20250102	34000	-39.41	20240115	19280	6.85	20241206	1.38	N	009140	5000	78 억	149909	N	N	1	N	N
83	20250110	150230	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20550	0	3	0.00	123361450	6056	108.65	20550	20550	20250	26700	14400	20550	20370.12	9.54	1114	20850	20700	20500	20350	20150	20600	20250	79	6150	5000	12330	50	1	1570797	323	5.58	0.43	12	0.39	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	20800	-1.20	20250102	20000	2.75	20250102	34000	-39.56	20240115	19280	6.59	20241206	1.38	N	009140	5000	78 억	149909	N	N	1	N	N
84	20250110	140230	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20450	-100	5	-0.49	78814850	3871	69.45	20550	20550	20250	26700	14400	20550	20360.33	9.54	654	20850	20700	20500	20350	20150	20600	20250	79	6150	5000	12330	50	1	1570797	321	5.55	0.43	12	0.25	3683.00	47862.00	34000	20240115	-39.85	19280	20241206	6.07	20800	-1.68	20250102	20000	2.25	20250102	34000	-39.85	20240115	19280	6.07	20241206	1.38	N	009140	5000	78 억	149909	N	N	1	N	N
85	20250110	130230	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20450	-100	5	-0.49	68730150	3376	60.57	20550	20550	20250	26700	14400	20550	20358.46	9.54	656	20850	20700	20500	20350	20150	20600	20250	79	6150	5000	12330	50	1	1570797	321	5.55	0.43	12	0.21	3683.00	47862.00	34000	20240115	-39.85	19280	20241206	6.07	20800	-1.68	20250102	20000	2.25	20250102	34000	-39.85	20240115	19280	6.07	20241206	1.38	N	009140	5000	78 억	149909	N	N	1	N	N
86	20250110	120230	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20350	-200	5	-0.97	56585350	2778	49.84	20550	20550	20300	26700	14400	20550	20369.10	9.54	552	20850	20700	20500	20350	20150	20600	20250	79	6150	5000	12330	50	1	1570797	320	5.53	0.43	12	0.18	3683.00	47862.00	34000	20240115	-40.15	19280	20241206	5.55	20800	-2.16	20250102	20000	1.75	20250102	34000	-40.15	20240115	19280	5.55	20241206	1.38	N	009140	5000	78 억	149909	N	N	1	N	N
87	20250110	110229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20350	-200	5	-0.97	40185150	1971	35.36	20550	20550	20300	26700	14400	20550	20388.20	9.54	484	20850	20700	20500	20350	20150	20600	20250	79	6150	5000	12330	50	1	1570797	320	5.53	0.43	12	0.13	3683.00	47862.00	34000	20240115	-40.15	19280	20241206	5.55	20800	-2.16	20250102	20000	1.75	20250102	34000	-40.15	20240115	19280	5.55	20241206	1.38	N	009140	5000	78 억	149909	N	N	1	N	N
88	20250110	100230	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20400	-150	5	-0.73	30779350	1509	27.07	20550	20550	20300	26700	14400	20550	20397.18	9.54	344	20850	20700	20500	20350	20150	20600	20250	79	6150	5000	12330	50	1	1570797	320	5.54	0.43	12	0.10	3683.00	47862.00	34000	20240115	-40.00	19280	20241206	5.81	20800	-1.92	20250102	20000	2.00	20250102	34000	-40.00	20240115	19280	5.81	20241206	1.38	N	009140	5000	78 억	149909	N	N	1	N	N
89	20250110	090231	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20550	0	3	0.00	205500	10	0.18	20550	20550	20550	26700	14400	20550	20550.00	9.54	0	20850	20700	20500	20350	20150	20600	20250	79	6150	5000	12330	50	1	1570797	323	5.58	0.43	12	0.00	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	20800	-1.20	20250102	20000	2.75	20250102	34000	-39.56	20240115	19280	6.59	20241206	1.38	N	009140	5000	78 억	149909	N	N	1	N	N
90	20250109	160229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20550	-100	5	-0.48	114022100	5573	63.41	20650	20650	20300	26800	14500	20650	20459.73	9.54	29	21016	20832	20516	20332	20016	20925	20425	79	6150	5000	12390	50	1	1570797	323	5.58	0.43	12	0.35	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	20800	-1.20	20250102	20000	2.75	20250102	34000	-39.56	20240115	19280	6.59	20241206	1.32	N	009140	5000	78 억	149881	N	N	1	N	N
91	20250109	150230	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20450	-200	5	-0.97	108350550	5297	60.27	20650	20650	20300	26800	14500	20650	20455.08	9.54	66	21016	20832	20516	20332	20016	20925	20425	79	6150	5000	12390	50	1	1570797	321	5.55	0.43	12	0.34	3683.00	47862.00	34000	20240115	-39.85	19280	20241206	6.07	20800	-1.68	20250102	20000	2.25	20250102	34000	-39.85	20240115	19280	6.07	20241206	1.32	N	009140	5000	78 억	149881	N	N	0	N	N
92	20250109	140229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20500	-150	5	-0.73	98272250	4804	54.66	20650	20650	20300	26800	14500	20650	20456.34	9.54	29	21016	20832	20516	20332	20016	20925	20425	79	6150	5000	12390	50	1	1570797	322	5.57	0.43	12	0.31	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	20800	-1.44	20250102	20000	2.50	20250102	34000	-39.71	20240115	19280	6.33	20241206	1.32	N	009140	5000	78 억	149881	N	N	0	N	N
93	20250109	130229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20600	-50	5	-0.24	36729100	1795	20.42	20650	20650	20350	26800	14500	20650	20461.89	9.54	175	21016	20832	20516	20332	20016	20925	20425	79	6150	5000	12390	50	1	1570797	324	5.59	0.43	12	0.11	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	20800	-0.96	20250102	20000	3.00	20250102	34000	-39.41	20240115	19280	6.85	20241206	1.32	N	009140	5000	78 억	149881	N	N	0	N	N
94	20250109	120229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20500	-150	5	-0.73	24856300	1214	13.81	20650	20650	20400	26800	14500	20650	20474.71	9.54	38	21016	20832	20516	20332	20016	20925	20425	79	6150	5000	12390	50	1	1570797	322	5.57	0.43	12	0.08	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	20800	-1.44	20250102	20000	2.50	20250102	34000	-39.71	20240115	19280	6.33	20241206	1.32	N	009140	5000	78 억	149881	N	N	0	N	N
95	20250109	110229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20500	-150	5	-0.73	16852650	822	9.35	20650	20650	20400	26800	14500	20650	20502.01	9.54	59	21016	20832	20516	20332	20016	20925	20425	79	6150	5000	12390	50	1	1570797	322	5.57	0.43	12	0.05	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	20800	-1.44	20250102	20000	2.50	20250102	34000	-39.71	20240115	19280	6.33	20241206	1.32	N	009140	5000	78 억	149881	N	N	0	N	N
96	20250109	100228	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20400	-250	5	-1.21	11149650	544	6.19	20650	20650	20400	26800	14500	20650	20495.68	9.54	79	21016	20832	20516	20332	20016	20925	20425	79	6150	5000	12390	50	1	1570797	320	5.54	0.43	12	0.03	3683.00	47862.00	34000	20240115	-40.00	19280	20241206	5.81	20800	-1.92	20250102	20000	2.00	20250102	34000	-40.00	20240115	19280	5.81	20241206	1.32	N	009140	5000	78 억	149881	N	N	0	N	N
97	20250109	090230	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20650	0	3	0.00	2374750	115	1.31	20650	20650	20650	26800	14500	20650	20650.00	9.54	-25	21016	20832	20516	20332	20016	20925	20425	79	6150	5000	12390	50	1	1570797	324	5.61	0.43	12	0.01	3683.00	47862.00	34000	20240115	-39.26	19280	20241206	7.11	20800	-0.72	20250102	20000	3.25	20250102	34000	-39.26	20240115	19280	7.11	20241206	1.32	N	009140	5000	78 억	149881	N	N	0	N	N
98	20250108	160227	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20650	150	2	0.73	179384500	8788	140.14	20500	20700	20200	26650	14350	20500	20412.44	9.50	554	20900	20700	20450	20250	20000	20800	20350	79	6150	5000	12300	50	1	1570797	324	5.61	0.43	12	0.56	3683.00	47862.00	34000	20240115	-39.26	19280	20241206	7.11	20800	-0.72	20250102	20000	3.25	20250102	34000	-39.26	20240115	19280	7.11	20241206	1.23	N	009140	5000	78 억	149219	N	N	0	N	N
99	20250108	150228	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20500	0	3	0.00	168151400	8243	131.45	20500	20700	20200	26650	14350	20500	20399.30	9.50	543	20900	20700	20450	20250	20000	20800	20350	79	6150	5000	12300	50	1	1570797	322	5.57	0.43	12	0.52	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	20800	-1.44	20250102	20000	2.50	20250102	34000	-39.71	20240115	19280	6.33	20241206	1.23	N	009140	5000	78 억	149219	N	N	0	N	N
100	20250108	140230	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20600	100	2	0.49	118800000	5826	92.90	20500	20700	20200	26650	14350	20500	20391.35	9.50	456	20900	20700	20450	20250	20000	20800	20350	79	6150	5000	12300	50	1	1570797	324	5.59	0.43	12	0.37	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	20800	-0.96	20250102	20000	3.00	20250102	34000	-39.41	20240115	19280	6.85	20241206	1.23	N	009140	5000	78 억	149219	N	N	0	N	N
101	20250108	130231	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20600	100	2	0.49	116498050	5714	91.12	20500	20700	20200	26650	14350	20500	20388.18	9.50	477	20900	20700	20450	20250	20000	20800	20350	79	6150	5000	12300	50	1	1570797	324	5.59	0.43	12	0.36	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	20800	-0.96	20250102	20000	3.00	20250102	34000	-39.41	20240115	19280	6.85	20241206	1.23	N	009140	5000	78 억	149219	N	N	0	N	N
102	20250108	120228	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20550	50	2	0.24	114525450	5618	89.59	20500	20700	20200	26650	14350	20500	20385.45	9.50	477	20900	20700	20450	20250	20000	20800	20350	79	6150	5000	12300	50	1	1570797	323	5.58	0.43	12	0.36	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	20800	-1.20	20250102	20000	2.75	20250102	34000	-39.56	20240115	19280	6.59	20241206	1.23	N	009140	5000	78 억	149219	N	N	0	N	N
103	20250108	110228	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20350	-150	5	-0.73	71836350	3539	56.43	20500	20500	20200	26650	14350	20500	20298.49	9.50	423	20900	20700	20450	20250	20000	20800	20350	79	6150	5000	12300	50	1	1570797	320	5.53	0.43	12	0.23	3683.00	47862.00	34000	20240115	-40.15	19280	20241206	5.55	20800	-2.16	20250102	20000	1.75	20250102	34000	-40.15	20240115	19280	5.55	20241206	1.23	N	009140	5000	78 억	149219	N	N	0	N	N
104	20250108	100227	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20400	-100	5	-0.49	15013350	737	11.75	20500	20500	20250	26650	14350	20500	20370.90	9.50	56	20900	20700	20450	20250	20000	20800	20350	79	6150	5000	12300	50	1	1570797	320	5.54	0.43	12	0.05	3683.00	47862.00	34000	20240115	-40.00	19280	20241206	5.81	20800	-1.92	20250102	20000	2.00	20250102	34000	-40.00	20240115	19280	5.81	20241206	1.23	N	009140	5000	78 억	149219	N	N	0	N	N
105	20250108	090230	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20500	0	3	0.00	1473450	72	1.15	20500	20500	20450	26650	14350	20500	20464.58	9.50	-70	20900	20700	20450	20250	20000	20800	20350	79	6150	5000	12300	50	1	1570797	322	5.57	0.43	12	0.00	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	20800	-1.44	20250102	20000	2.50	20250102	34000	-39.71	20240115	19280	6.33	20241206	1.23	N	009140	5000	78 억	149219	N	N	0	N	N
106	20250107	160226	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20500	0	3	0.00	127846100	6271	96.31	20400	20650	20200	26650	14350	20500	20386.88	9.45	654	21133	20816	20433	20116	19733	20625	19925	79	6150	5000	12300	50	1	1570797	322	5.57	0.43	12	0.40	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	20800	-1.44	20250102	20000	2.50	20250102	34000	-39.71	20240115	19280	6.33	20241206	1.28	N	009140	5000	78 억	148495	N	N	0	N	N
107	20250107	150228	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20500	0	3	0.00	122924500	6030	92.61	20400	20650	20200	26650	14350	20500	20385.49	9.45	590	21133	20816	20433	20116	19733	20625	19925	79	6150	5000	12300	50	1	1570797	322	5.57	0.43	12	0.38	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	20800	-1.44	20250102	20000	2.50	20250102	34000	-39.71	20240115	19280	6.33	20241206	1.28	N	009140	5000	78 억	148495	N	N	0	N	N
108	20250107	140226	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20500	0	3	0.00	108245500	5311	81.57	20400	20650	20200	26650	14350	20500	20381.38	9.45	599	21133	20816	20433	20116	19733	20625	19925	79	6150	5000	12300	50	1	1570797	322	5.57	0.43	12	0.34	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	20800	-1.44	20250102	20000	2.50	20250102	34000	-39.71	20240115	19280	6.33	20241206	1.28	N	009140	5000	78 억	148495	N	N	0	N	N
109	20250107	130228	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20400	-100	5	-0.49	96120550	4717	72.45	20400	20650	20200	26650	14350	20500	20377.48	9.45	630	21133	20816	20433	20116	19733	20625	19925	79	6150	5000	12300	50	1	1570797	320	5.54	0.43	12	0.30	3683.00	47862.00	34000	20240115	-40.00	19280	20241206	5.81	20800	-1.92	20250102	20000	2.00	20250102	34000	-40.00	20240115	19280	5.81	20241206	1.28	N	009140	5000	78 억	148495	N	N	0	N	N
110	20250107	120228	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20350	-150	5	-0.73	88360300	4335	66.58	20400	20650	20200	26650	14350	20500	20383.00	9.45	659	21133	20816	20433	20116	19733	20625	19925	79	6150	5000	12300	50	1	1570797	320	5.53	0.43	12	0.28	3683.00	47862.00	34000	20240115	-40.15	19280	20241206	5.55	20800	-2.16	20250102	20000	1.75	20250102	34000	-40.15	20240115	19280	5.55	20241206	1.28	N	009140	5000	78 억	148495	N	N	0	N	N
111	20250107	110226	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20350	-150	5	-0.73	83789300	4110	63.12	20400	20650	20200	26650	14350	20500	20386.69	9.45	615	21133	20816	20433	20116	19733	20625	19925	79	6150	5000	12300	50	1	1570797	320	5.53	0.43	12	0.26	3683.00	47862.00	34000	20240115	-40.15	19280	20241206	5.55	20800	-2.16	20250102	20000	1.75	20250102	34000	-40.15	20240115	19280	5.55	20241206	1.28	N	009140	5000	78 억	148495	N	N	0	N	N
112	20250107	100229	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20450	-50	5	-0.24	36401500	1778	27.31	20400	20650	20300	26650	14350	20500	20473.28	9.45	475	21133	20816	20433	20116	19733	20625	19925	79	6150	5000	12300	50	1	1570797	321	5.55	0.43	12	0.11	3683.00	47862.00	34000	20240115	-39.85	19280	20241206	6.07	20800	-1.68	20250102	20000	2.25	20250102	34000	-39.85	20240115	19280	6.07	20241206	1.28	N	009140	5000	78 억	148495	N	N	0	N	N
113	20250107	090228	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20500	0	3	0.00	4280900	209	3.21	20400	20500	20400	26650	14350	20500	20482.78	9.45	165	21133	20816	20433	20116	19733	20625	19925	79	6150	5000	12300	50	1	1570797	322	5.57	0.43	12	0.01	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	20800	-1.44	20250102	20000	2.50	20250102	34000	-39.71	20240115	19280	6.33	20241206	1.28	N	009140	5000	78 억	148495	N	N	0	N	N
114	20250106	160225	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20500	-150	5	-0.73	131872550	6476	94.42	20650	20750	20050	26800	14500	20650	20363.23	9.43	416	21083	20866	20583	20366	20083	20975	20475	79	6150	5000	12390	50	1	1570797	322	5.57	0.43	12	0.41	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	20800	-1.44	20250102	20000	2.50	20250102	34000	-39.71	20240115	19280	6.33	20241206	1.25	N	009140	5000	78 억	148115	N	N	0	N	N
115	20250106	150225	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20450	-200	5	-0.97	121279500	5958	86.86	20650	20750	20050	26800	14500	20650	20355.74	9.43	357	21083	20866	20583	20366	20083	20975	20475	79	6150	5000	12390	50	1	1570797	321	5.55	0.43	12	0.38	3683.00	47862.00	34000	20240115	-39.85	19280	20241206	6.07	20800	-1.68	20250102	20000	2.25	20250102	34000	-39.85	20240115	19280	6.07	20241206	1.25	N	009140	5000	78 억	148115	N	N	0	N	N
116	20250106	140225	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20400	-250	5	-1.21	114317650	5617	81.89	20650	20750	20050	26800	14500	20650	20352.08	9.43	301	21083	20866	20583	20366	20083	20975	20475	79	6150	5000	12390	50	1	1570797	320	5.54	0.43	12	0.36	3683.00	47862.00	34000	20240115	-40.00	19280	20241206	5.81	20800	-1.92	20250102	20000	2.00	20250102	34000	-40.00	20240115	19280	5.81	20241206	1.25	N	009140	5000	78 억	148115	N	N	0	N	N
117	20250106	130224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20500	-150	5	-0.73	99250150	4882	71.18	20650	20750	20050	26800	14500	20650	20329.81	9.43	310	21083	20866	20583	20366	20083	20975	20475	79	6150	5000	12390	50	1	1570797	322	5.57	0.43	12	0.31	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	20800	-1.44	20250102	20000	2.50	20250102	34000	-39.71	20240115	19280	6.33	20241206	1.25	N	009140	5000	78 억	148115	N	N	0	N	N
118	20250106	120224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20500	-150	5	-0.73	89650300	4411	64.31	20650	20750	20050	26800	14500	20650	20324.26	9.43	295	21083	20866	20583	20366	20083	20975	20475	79	6150	5000	12390	50	1	1570797	322	5.57	0.43	12	0.28	3683.00	47862.00	34000	20240115	-39.71	19280	20241206	6.33	20800	-1.44	20250102	20000	2.50	20250102	34000	-39.71	20240115	19280	6.33	20241206	1.25	N	009140	5000	78 억	148115	N	N	0	N	N
119	20250106	110225	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20650	0	3	0.00	14892150	723	10.54	20650	20750	20500	26800	14500	20650	20597.72	9.43	23	21083	20866	20583	20366	20083	20975	20475	79	6150	5000	12390	50	1	1570797	324	5.61	0.43	12	0.05	3683.00	47862.00	34000	20240115	-39.26	19280	20241206	7.11	20800	-0.72	20250102	20000	3.25	20250102	34000	-39.26	20240115	19280	7.11	20241206	1.25	N	009140	5000	78 억	148115	N	N	0	N	N
120	20250106	100224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20600	-50	5	-0.24	4947150	240	3.50	20650	20750	20500	26800	14500	20650	20613.12	9.43	-82	21083	20866	20583	20366	20083	20975	20475	79	6150	5000	12390	50	1	1570797	324	5.59	0.43	12	0.02	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	20800	-0.96	20250102	20000	3.00	20250102	34000	-39.41	20240115	19280	6.85	20241206	1.25	N	009140	5000	78 억	148115	N	N	0	N	N
121	20250106	090222	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20650	0	3	0.00	309750	15	0.22	20650	20650	20650	26800	14500	20650	20650.00	9.43	-2	21083	20866	20583	20366	20083	20975	20475	79	6150	5000	12390	50	1	1570797	324	5.61	0.43	12	0.00	3683.00	47862.00	34000	20240115	-39.26	19280	20241206	7.11	20800	-0.72	20250102	20000	3.25	20250102	34000	-39.26	20240115	19280	7.11	20241206	1.25	N	009140	5000	78 억	148115	N	N	0	N	N
122	20250103	160224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20650	100	2	0.49	141206150	6859	70.10	20550	20800	20300	26700	14400	20550	20586.99	9.21	3410	21250	20900	20450	20100	19650	21075	20275	79	6150	5000	12330	50	1	1570797	324	5.61	0.43	12	0.44	3683.00	47862.00	34000	20240115	-39.26	19280	20241206	7.11	20800	0.00	20250102	20000	3.25	20250102	34000	-39.26	20240115	19280	7.11	20241206	1.20	N	009140	5000	78 억	144623	N	N	0	N	N
123	20250103	150223	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20550	0	3	0.00	130120300	6321	64.61	20550	20800	20300	26700	14400	20550	20585.40	9.21	3448	21250	20900	20450	20100	19650	21075	20275	79	6150	5000	12330	50	1	1570797	323	5.58	0.43	12	0.40	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	20800	0.00	20250102	20000	2.75	20250102	34000	-39.56	20240115	19280	6.59	20241206	1.20	N	009140	5000	78 억	144623	N	N	0	N	N
124	20250103	140224	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20700	150	2	0.73	121719600	5913	60.44	20550	20800	20300	26700	14400	20550	20585.08	9.21	3282	21250	20900	20450	20100	19650	21075	20275	79	6150	5000	12330	50	1	1570797	325	5.62	0.43	12	0.38	3683.00	47862.00	34000	20240115	-39.12	19280	20241206	7.37	20800	0.00	20250102	20000	3.50	20250102	34000	-39.12	20240115	19280	7.37	20241206	1.20	N	009140	5000	78 억	144623	N	N	0	N	N
125	20250103	130223	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20750	200	2	0.97	117451000	5706	58.32	20550	20800	20300	26700	14400	20550	20583.77	9.21	3232	21250	20900	20450	20100	19650	21075	20275	79	6150	5000	12330	50	1	1570797	326	5.63	0.43	12	0.36	3683.00	47862.00	34000	20240115	-38.97	19280	20241206	7.62	20800	0.00	20250102	20000	3.75	20250102	34000	-38.97	20240115	19280	7.62	20241206	1.20	N	009140	5000	78 억	144623	N	N	0	N	N
126	20250103	120223	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20700	150	2	0.73	73067600	3552	36.30	20550	20800	20300	26700	14400	20550	20570.83	9.21	1608	21250	20900	20450	20100	19650	21075	20275	79	6150	5000	12330	50	1	1570797	325	5.62	0.43	12	0.23	3683.00	47862.00	34000	20240115	-39.12	19280	20241206	7.37	20800	0.00	20250102	20000	3.50	20250102	34000	-39.12	20240115	19280	7.37	20241206	1.20	N	009140	5000	78 억	144623	N	N	0	N	N
127	20250103	110223	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20700	150	2	0.73	58434050	2845	29.08	20550	20750	20300	26700	14400	20550	20539.21	9.21	1472	21250	20900	20450	20100	19650	21075	20275	79	6150	5000	12330	50	1	1570797	325	5.62	0.43	12	0.18	3683.00	47862.00	34000	20240115	-39.12	19280	20241206	7.37	20800	-0.48	20250102	20000	3.50	20250102	34000	-39.12	20240115	19280	7.37	20241206	1.20	N	009140	5000	78 억	144623	N	N	0	N	N
128	20250103	100223	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20600	50	2	0.24	39391700	1922	19.64	20550	20750	20300	26700	14400	20550	20495.16	9.21	1319	21250	20900	20450	20100	19650	21075	20275	79	6150	5000	12330	50	1	1570797	324	5.59	0.43	12	0.12	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	20800	-0.96	20250102	20000	3.00	20250102	34000	-39.41	20240115	19280	6.85	20241206	1.20	N	009140	5000	78 억	144623	N	N	0	N	N
129	20250103	090223	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20550	0	3	0.00	863100	42	0.43	20550	20550	20550	26700	14400	20550	20550.00	9.21	-5	21250	20900	20450	20100	19650	21075	20275	79	6150	5000	12330	50	1	1570797	323	5.58	0.43	12	0.00	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	20800	-1.20	20250102	20000	2.75	20250102	34000	-39.56	20240115	19280	6.59	20241206	1.20	N	009140	5000	78 억	144623	N	N	0	N	N
130	20250102	160222	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20550	300	2	1.48	199748100	9783	236.08	20250	20800	20000	26300	14200	20250	20418.53	9.09	2078	20850	20550	20250	19950	19650	20550	19950	79	6050	5000	12150	50	1	1570797	323	5.58	0.43	12	0.62	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	20800	-1.20	20250102	20000	2.75	20250102	34000	-39.56	20240115	19280	6.59	20241206	1.05	N	009140	5000	78 억	142719	N	N	0	N	N
131	20250102	150223	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20600	350	2	1.73	193839300	9495	229.13	20250	20800	20000	26300	14200	20250	20415.54	9.09	2034	20850	20550	20250	19950	19650	20550	19950	79	6050	5000	12150	50	1	1570797	324	5.59	0.43	12	0.60	3683.00	47862.00	34000	20240115	-39.41	19280	20241206	6.85	20800	-0.96	20250102	20000	3.00	20250102	34000	-39.41	20240115	19280	6.85	20241206	1.05	N	009140	5000	78 억	142719	N	N	0	N	N
132	20250102	140221	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20700	450	2	2.22	180861300	8862	213.85	20250	20800	20000	26300	14200	20250	20409.32	9.09	1844	20850	20550	20250	19950	19650	20550	19950	79	6050	5000	12150	50	1	1570797	325	5.62	0.43	12	0.56	3683.00	47862.00	34000	20240115	-39.12	19280	20241206	7.37	20800	-0.48	20250102	20000	3.50	20250102	34000	-39.12	20240115	19280	7.37	20241206	1.05	N	009140	5000	78 억	142719	N	N	0	N	N
133	20250102	130222	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20450	200	2	0.99	138431450	6812	164.38	20250	20600	20000	26300	14200	20250	20322.11	9.09	1657	20850	20550	20250	19950	19650	20550	19950	79	6050	5000	12150	50	1	1570797	321	5.55	0.43	12	0.43	3683.00	47862.00	34000	20240115	-39.85	19280	20241206	6.07	20600	-0.73	20250102	20000	2.25	20250102	34000	-39.85	20240115	19280	6.07	20241206	1.05	N	009140	5000	78 억	142719	N	N	0	N	N
134	20250102	120223	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20400	150	2	0.74	75661900	3734	90.11	20250	20600	20000	26300	14200	20250	20263.10	9.09	506	20850	20550	20250	19950	19650	20550	19950	79	6050	5000	12150	50	1	1570797	320	5.54	0.43	12	0.24	3683.00	47862.00	34000	20240115	-40.00	19280	20241206	5.81	20600	-0.97	20250102	20000	2.00	20250102	34000	-40.00	20240115	19280	5.81	20241206	1.05	N	009140	5000	78 억	142719	N	N	0	N	N
135	20250102	110215	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20550	300	2	1.48	66846100	3303	79.71	20250	20600	20000	26300	14200	20250	20237.86	9.09	524	20850	20550	20250	19950	19650	20550	19950	79	6050	5000	12150	50	1	1570797	323	5.58	0.43	12	0.21	3683.00	47862.00	34000	20240115	-39.56	19280	20241206	6.59	20600	-0.24	20250102	20000	2.75	20250102	34000	-39.56	20240115	19280	6.59	20241206	1.05	N	009140	5000	78 억	142719	N	N	0	N	N
136	20250102	100222	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20350	100	2	0.49	1215850	60	1.45	20250	20400	20250	26300	14200	20250	20288.64	9.09	-1	20850	20550	20250	19950	19650	20550	19950	79	6050	5000	12150	50	1	1570797	320	5.53	0.43	12	0.00	3683.00	47862.00	34000	20240115	-40.15	19280	20241206	5.55	20400	-0.25	20250102	20250	0.49	20250102	34000	-40.15	20240115	19280	5.55	20241206	1.05	N	009140	5000	78 억	142719	N	N	0	N	N
137	20250102	090220	57	100.00	KOSPI		전기·전자	N	N	N	N	N	20250	0	3	0.00	0	0	0.00	0	0	0	26300	14200	20250	0.00	9.09	0	20850	20550	20250	19950	19650	20550	19950	79	6050	5000	12150	50	1	1570797	318	5.50	0.42	12	0.00	3683.00	47862.00	34000	20240115	-40.44	19280	20241206	5.03	0	0.00	0	0	0.00	0	34000	-40.44	20240115	19280	5.03	20241206	1.05	N	009140	5000	78 억	142719	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History