KissMeData/017900/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1807	8	2	0.44	54631487	30068	72.01	1799	1828	1793	2335	1260	1799	1816.93	17.96	-1924	1835	1816	1793	1774	1751	1826	1784	290	536	500	1220	1	1	57943763	1047	-106.29	0.42	12	0.05	-17.00	4305.00	3170	20240118	-43.00	1538	20241209	17.49	1828	-1.15	20250124	1621	11.47	20250102	2965	-39.06	20240222	1538	17.49	20241209	1.30	N	017900	500	289 억	10408681	N	N	2	N	N
3	20250124	150332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1810	11	2	0.61	51435077	28302	67.78	1799	1828	1793	2335	1260	1799	1817.37	17.96	-1618	1835	1816	1793	1774	1751	1826	1784	290	536	500	1220	1	1	57943763	1049	-106.47	0.42	12	0.05	-17.00	4305.00	3170	20240118	-42.90	1538	20241209	17.69	1828	-0.98	20250124	1621	11.66	20250102	2965	-38.95	20240222	1538	17.69	20241209	1.30	N	017900	500	289 억	10408681	N	N	0	N	N
4	20250124	140332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1812	13	2	0.72	48312874	26579	63.65	1799	1828	1793	2335	1260	1799	1817.71	17.96	-1450	1835	1816	1793	1774	1751	1826	1784	290	536	500	1220	1	1	57943763	1050	-106.59	0.42	12	0.05	-17.00	4305.00	3170	20240118	-42.84	1538	20241209	17.82	1828	-0.88	20250124	1621	11.78	20250102	2965	-38.89	20240222	1538	17.82	20241209	1.30	N	017900	500	289 억	10408681	N	N	0	N	N
5	20250124	130333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1810	11	2	0.61	46193243	25412	60.86	1799	1828	1793	2335	1260	1799	1817.77	17.96	-1445	1835	1816	1793	1774	1751	1826	1784	290	536	500	1220	1	1	57943763	1049	-106.47	0.42	12	0.04	-17.00	4305.00	3170	20240118	-42.90	1538	20241209	17.69	1828	-0.98	20250124	1621	11.66	20250102	2965	-38.95	20240222	1538	17.69	20241209	1.30	N	017900	500	289 억	10408681	N	N	0	N	N
6	20250124	120331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1817	18	2	1.00	43118992	23715	56.79	1799	1828	1793	2335	1260	1799	1818.22	17.96	-983	1835	1816	1793	1774	1751	1826	1784	290	536	500	1220	1	1	57943763	1053	-106.88	0.42	12	0.04	-17.00	4305.00	3170	20240118	-42.68	1538	20241209	18.14	1828	-0.60	20250124	1621	12.09	20250102	2965	-38.72	20240222	1538	18.14	20241209	1.30	N	017900	500	289 억	10408681	N	N	0	N	N
7	20250124	110333	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1820	21	2	1.17	42366499	23301	55.80	1799	1828	1793	2335	1260	1799	1818.23	17.96	-1109	1835	1816	1793	1774	1751	1826	1784	290	536	500	1220	1	1	57943763	1055	-107.06	0.42	12	0.04	-17.00	4305.00	3170	20240118	-42.59	1538	20241209	18.34	1828	-0.44	20250124	1621	12.28	20250102	2965	-38.62	20240222	1538	18.34	20241209	1.30	N	017900	500	289 억	10408681	N	N	0	N	N
8	20250124	100331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1812	13	2	0.72	29726067	16362	39.18	1799	1828	1793	2335	1260	1799	1816.77	17.96	-1032	1835	1816	1793	1774	1751	1826	1784	290	536	500	1220	1	1	57943763	1050	-106.59	0.42	12	0.03	-17.00	4305.00	3170	20240118	-42.84	1538	20241209	17.82	1828	-0.88	20250124	1621	11.78	20250102	2965	-38.89	20240222	1538	17.82	20241209	1.30	N	017900	500	289 억	10408681	N	N	0	N	N
9	20250124	090332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1793	-6	5	-0.33	254888	142	0.34	1799	1806	1793	2335	1260	1799	1794.99	17.96	99	1835	1816	1793	1774	1751	1826	1784	290	536	500	1220	1	1	57943763	1039	-105.47	0.42	12	0.00	-17.00	4305.00	3170	20240118	-43.44	1538	20241209	16.58	1825	-1.75	20250107	1621	10.61	20250102	2965	-39.53	20240222	1538	16.58	20241209	1.30	N	017900	500	289 억	10408681	N	N	0	N	N
10	20250123	160332	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1799	5	2	0.28	74992924	41756	81.26	1786	1812	1770	2330	1256	1794	1795.98	17.97	-2772	1814	1804	1789	1779	1764	1809	1784	290	536	500	1210	1	1	57943763	1042	-105.82	0.42	12	0.07	-17.00	4305.00	3360	20240116	-46.46	1538	20241209	16.97	1825	-1.42	20250107	1621	10.98	20250102	2965	-39.33	20240222	1538	16.97	20241209	1.30	N	017900	500	289 억	10411353	N	N	0	N	N
11	20250123	150330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1803	9	2	0.50	74505695	41485	80.73	1786	1812	1770	2330	1256	1794	1795.97	17.97	-2694	1814	1804	1789	1779	1764	1809	1784	290	536	500	1210	1	1	57943763	1045	-106.06	0.42	12	0.07	-17.00	4305.00	3360	20240116	-46.34	1538	20241209	17.23	1825	-1.21	20250107	1621	11.23	20250102	2965	-39.19	20240222	1538	17.23	20241209	1.30	N	017900	500	289 억	10411353	N	N	0	N	N
12	20250123	140331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1796	2	2	0.11	59724005	33272	64.75	1786	1812	1770	2330	1256	1794	1795.02	17.97	-2899	1814	1804	1789	1779	1764	1809	1784	290	536	500	1210	1	1	57943763	1041	-105.65	0.42	12	0.06	-17.00	4305.00	3360	20240116	-46.55	1538	20241209	16.78	1825	-1.59	20250107	1621	10.80	20250102	2965	-39.43	20240222	1538	16.78	20241209	1.30	N	017900	500	289 억	10411353	N	N	0	N	N
13	20250123	130330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1794	0	3	0.00	51540674	28715	55.88	1786	1812	1770	2330	1256	1794	1794.90	17.97	-2436	1814	1804	1789	1779	1764	1809	1784	290	536	500	1210	1	1	57943763	1040	-105.53	0.42	12	0.05	-17.00	4305.00	3360	20240116	-46.61	1538	20241209	16.64	1825	-1.70	20250107	1621	10.67	20250102	2965	-39.49	20240222	1538	16.64	20241209	1.30	N	017900	500	289 억	10411353	N	N	0	N	N
14	20250123	120331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1787	-7	5	-0.39	42305779	23581	45.89	1786	1812	1770	2330	1256	1794	1794.06	17.97	-287	1814	1804	1789	1779	1764	1809	1784	290	536	500	1210	1	1	57943763	1035	-105.12	0.42	12	0.04	-17.00	4305.00	3360	20240116	-46.82	1538	20241209	16.19	1825	-2.08	20250107	1621	10.24	20250102	2965	-39.73	20240222	1538	16.19	20241209	1.30	N	017900	500	289 억	10411353	N	N	0	N	N
15	20250123	110331	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1792	-2	5	-0.11	40124019	22368	43.53	1786	1812	1770	2330	1256	1794	1793.81	17.97	-176	1814	1804	1789	1779	1764	1809	1784	290	536	500	1210	1	1	57943763	1038	-105.41	0.42	12	0.04	-17.00	4305.00	3360	20240116	-46.67	1538	20241209	16.51	1825	-1.81	20250107	1621	10.55	20250102	2965	-39.56	20240222	1538	16.51	20241209	1.30	N	017900	500	289 억	10411353	N	N	0	N	N
16	20250123	100330	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1810	16	2	0.89	19524640	10909	21.23	1786	1810	1770	2330	1256	1794	1789.77	17.97	-40	1814	1804	1789	1779	1764	1809	1784	290	536	500	1210	1	1	57943763	1049	-106.47	0.42	12	0.02	-17.00	4305.00	3360	20240116	-46.13	1538	20241209	17.69	1825	-0.82	20250107	1621	11.66	20250102	2965	-38.95	20240222	1538	17.69	20241209	1.30	N	017900	500	289 억	10411353	N	N	0	N	N
17	20250123	090329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1781	-13	5	-0.72	1207122	676	1.32	1786	1787	1781	2330	1256	1794	1785.68	17.97	22	1814	1804	1789	1779	1764	1809	1784	290	536	500	1210	1	1	57943763	1032	-104.76	0.41	12	0.00	-17.00	4305.00	3360	20240116	-46.99	1538	20241209	15.80	1825	-2.41	20250107	1621	9.87	20250102	2965	-39.93	20240222	1538	15.80	20241209	1.30	N	017900	500	289 억	10411353	N	N	0	N	N
18	20250122	160329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1794	17	2	0.96	91448204	51235	292.64	1777	1799	1774	2310	1244	1777	1784.84	17.97	-80	1804	1790	1780	1766	1756	1785	1761	290	533	500	1200	1	1	57943763	1040	-105.53	0.42	12	0.09	-17.00	4305.00	3360	20240116	-46.61	1538	20241209	16.64	1825	-1.70	20250107	1621	10.67	20250102	2965	-39.49	20240222	1538	16.64	20241209	1.30	N	017900	500	289 억	10411428	N	N	11	N	N
19	20250122	150329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1783	6	2	0.34	81825613	45857	261.92	1777	1799	1774	2310	1244	1777	1784.36	17.97	3560	1804	1790	1780	1766	1756	1785	1761	290	533	500	1200	1	1	57943763	1033	-104.88	0.41	12	0.08	-17.00	4305.00	3360	20240116	-46.93	1538	20241209	15.93	1825	-2.30	20250107	1621	9.99	20250102	2965	-39.87	20240222	1538	15.93	20241209	1.30	N	017900	500	289 억	10411428	N	N	11	N	N
20	20250122	140327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1780	3	2	0.17	51375982	28812	164.56	1777	1791	1774	2310	1244	1777	1783.15	17.97	3139	1804	1790	1780	1766	1756	1785	1761	290	533	500	1200	1	1	57943763	1031	-104.71	0.41	12	0.05	-17.00	4305.00	3360	20240116	-47.02	1538	20241209	15.73	1825	-2.47	20250107	1621	9.81	20250102	2965	-39.97	20240222	1538	15.73	20241209	1.30	N	017900	500	289 억	10411428	N	N	11	N	N
21	20250122	130329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1781	4	2	0.23	47221005	26484	151.27	1777	1791	1774	2310	1244	1777	1783.00	17.97	1616	1804	1790	1780	1766	1756	1785	1761	290	533	500	1200	1	1	57943763	1032	-104.76	0.41	12	0.05	-17.00	4305.00	3360	20240116	-46.99	1538	20241209	15.80	1825	-2.41	20250107	1621	9.87	20250102	2965	-39.93	20240222	1538	15.80	20241209	1.30	N	017900	500	289 억	10411428	N	N	11	N	N
22	20250122	120328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1777	0	3	0.00	30816524	17292	98.77	1777	1791	1774	2310	1244	1777	1782.13	17.97	233	1804	1790	1780	1766	1756	1785	1761	290	533	500	1200	1	1	57943763	1030	-104.53	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.11	1538	20241209	15.54	1825	-2.63	20250107	1621	9.62	20250102	2965	-40.07	20240222	1538	15.54	20241209	1.30	N	017900	500	289 억	10411428	N	N	11	N	N
23	20250122	110328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1776	-1	5	-0.06	28938226	16235	92.73	1777	1791	1774	2310	1244	1777	1782.46	17.97	201	1804	1790	1780	1766	1756	1785	1761	290	533	500	1200	1	1	57943763	1029	-104.47	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.14	1538	20241209	15.47	1825	-2.68	20250107	1621	9.56	20250102	2965	-40.10	20240222	1538	15.47	20241209	1.30	N	017900	500	289 억	10411428	N	N	11	N	N
24	20250122	100328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1778	1	2	0.06	26615978	14929	85.27	1777	1791	1777	2310	1244	1777	1782.84	17.97	132	1804	1790	1780	1766	1756	1785	1761	290	533	500	1200	1	1	57943763	1030	-104.59	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.08	1538	20241209	15.60	1825	-2.58	20250107	1621	9.69	20250102	2965	-40.03	20240222	1538	15.60	20241209	1.30	N	017900	500	289 억	10411428	N	N	11	N	N
25	20250122	090329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1777	0	3	0.00	7108	4	0.02	1777	1777	1777	2310	1244	1777	1777.00	17.97	0	1804	1790	1780	1766	1756	1785	1761	290	533	500	1200	1	1	57943763	1030	-104.53	0.41	12	0.00	-17.00	4305.00	3360	20240116	-47.11	1538	20241209	15.54	1825	-2.63	20250107	1621	9.62	20250102	2965	-40.07	20240222	1538	15.54	20241209	1.30	N	017900	500	289 억	10411428	N	N	11	N	N
26	20250121	160327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1777	-13	5	-0.73	31222650	17508	46.60	1790	1794	1770	2325	1253	1790	1783.35	17.97	-1853	1825	1807	1781	1763	1737	1816	1772	290	535	500	1210	1	1	57943763	1030	-104.53	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.11	1538	20241209	15.54	1825	-2.63	20250107	1621	9.62	20250102	2965	-40.07	20240222	1538	15.54	20241209	1.31	N	017900	500	289 억	10413303	N	N	11	N	N
27	20250121	150329	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1782	-8	5	-0.45	30491868	17097	45.50	1790	1794	1770	2325	1253	1790	1783.46	17.97	-1642	1825	1807	1781	1763	1737	1816	1772	290	535	500	1210	1	1	57943763	1033	-104.82	0.41	12	0.03	-17.00	4305.00	3360	20240116	-46.96	1538	20241209	15.86	1825	-2.36	20250107	1621	9.93	20250102	2965	-39.90	20240222	1538	15.86	20241209	1.31	N	017900	500	289 억	10413303	N	N	27	N	N
28	20250121	140328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1788	-2	5	-0.11	30416882	17055	45.39	1790	1794	1770	2325	1253	1790	1783.46	17.97	-1659	1825	1807	1781	1763	1737	1816	1772	290	535	500	1210	1	1	57943763	1036	-105.18	0.42	12	0.03	-17.00	4305.00	3360	20240116	-46.79	1538	20241209	16.25	1825	-2.03	20250107	1621	10.30	20250102	2965	-39.70	20240222	1538	16.25	20241209	1.31	N	017900	500	289 억	10413303	N	N	27	N	N
29	20250121	130328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1775	-15	5	-0.84	30114574	16886	44.94	1790	1794	1770	2325	1253	1790	1783.40	17.97	-1653	1825	1807	1781	1763	1737	1816	1772	290	535	500	1210	1	1	57943763	1029	-104.41	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.17	1538	20241209	15.41	1825	-2.74	20250107	1621	9.50	20250102	2965	-40.13	20240222	1538	15.41	20241209	1.31	N	017900	500	289 억	10413303	N	N	27	N	N
30	20250121	120319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1772	-18	5	-1.01	21878849	12248	32.60	1790	1794	1770	2325	1253	1790	1786.32	17.97	-1441	1825	1807	1781	1763	1737	1816	1772	290	535	500	1210	1	1	57943763	1027	-104.24	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.26	1538	20241209	15.21	1825	-2.90	20250107	1621	9.32	20250102	2965	-40.24	20240222	1538	15.21	20241209	1.31	N	017900	500	289 억	10413303	N	N	27	N	N
31	20250121	110315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1778	-12	5	-0.67	21592646	12087	32.17	1790	1794	1770	2325	1253	1790	1786.44	17.97	-1341	1825	1807	1781	1763	1737	1816	1772	290	535	500	1210	1	1	57943763	1030	-104.59	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.08	1538	20241209	15.60	1825	-2.58	20250107	1621	9.69	20250102	2965	-40.03	20240222	1538	15.60	20241209	1.31	N	017900	500	289 억	10413303	N	N	27	N	N
32	20250121	100312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1779	-11	5	-0.61	15858029	8857	23.57	1790	1794	1779	2325	1253	1790	1790.45	17.97	-1656	1825	1807	1781	1763	1737	1816	1772	290	535	500	1210	1	1	57943763	1031	-104.65	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.05	1538	20241209	15.67	1825	-2.52	20250107	1621	9.75	20250102	2965	-40.00	20240222	1538	15.67	20241209	1.31	N	017900	500	289 억	10413303	N	N	27	N	N
33	20250121	090328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1793	3	2	0.17	48365	27	0.07	1790	1793	1790	2325	1253	1790	1791.30	17.97	-1	1825	1807	1781	1763	1737	1816	1772	290	535	500	1210	1	1	57943763	1039	-105.47	0.42	12	0.00	-17.00	4305.00	3360	20240116	-46.64	1538	20241209	16.58	1825	-1.75	20250107	1621	10.61	20250102	2965	-39.53	20240222	1538	16.58	20241209	1.31	N	017900	500	289 억	10413303	N	N	27	N	N
34	20250120	160325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1790	29	2	1.65	66305614	37372	205.37	1762	1799	1755	2285	1233	1761	1774.19	17.96	4864	1771	1765	1757	1751	1743	1769	1755	290	524	500	1190	1	1	57943763	1037	-105.29	0.42	12	0.06	-17.00	4305.00	3360	20240116	-46.73	1538	20241209	16.38	1825	-1.92	20250107	1621	10.43	20250102	2965	-39.63	20240222	1538	16.38	20241209	1.32	N	017900	500	289 억	10408402	N	N	27	N	N
35	20250120	150328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1784	23	2	1.31	60387603	34058	187.16	1762	1799	1755	2285	1233	1761	1773.08	17.96	4273	1771	1765	1757	1751	1743	1769	1755	290	524	500	1190	1	1	57943763	1034	-104.94	0.41	12	0.06	-17.00	4305.00	3360	20240116	-46.90	1538	20241209	15.99	1825	-2.25	20250107	1621	10.06	20250102	2965	-39.83	20240222	1538	15.99	20241209	1.32	N	017900	500	289 억	10408402	N	N	12	N	N
36	20250120	140327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1770	9	2	0.51	30539355	17289	95.01	1762	1773	1755	2285	1233	1761	1766.40	17.96	2787	1771	1765	1757	1751	1743	1769	1755	290	524	500	1190	1	1	57943763	1026	-104.12	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.32	1538	20241209	15.08	1825	-3.01	20250107	1621	9.19	20250102	2965	-40.30	20240222	1538	15.08	20241209	1.32	N	017900	500	289 억	10408402	N	N	12	N	N
37	20250120	130326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1768	7	2	0.40	21069335	11937	65.60	1762	1773	1755	2285	1233	1761	1765.04	17.96	-367	1771	1765	1757	1751	1743	1769	1755	290	524	500	1190	1	1	57943763	1024	-104.00	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.38	1538	20241209	14.95	1825	-3.12	20250107	1621	9.07	20250102	2965	-40.37	20240222	1538	14.95	20241209	1.32	N	017900	500	289 억	10408402	N	N	12	N	N
38	20250120	120327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1761	0	3	0.00	15616948	8849	48.63	1762	1773	1757	2285	1233	1761	1764.83	17.96	-943	1771	1765	1757	1751	1743	1769	1755	290	524	500	1190	1	1	57943763	1020	-103.59	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.59	1538	20241209	14.50	1825	-3.51	20250107	1621	8.64	20250102	2965	-40.61	20240222	1538	14.50	20241209	1.32	N	017900	500	289 억	10408402	N	N	12	N	N
39	20250120	110327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1760	-1	5	-0.06	13462393	7624	41.90	1762	1773	1759	2285	1233	1761	1765.79	17.96	-1090	1771	1765	1757	1751	1743	1769	1755	290	524	500	1190	1	1	57943763	1020	-103.53	0.41	12	0.01	-17.00	4305.00	3360	20240116	-47.62	1538	20241209	14.43	1825	-3.56	20250107	1621	8.57	20250102	2965	-40.64	20240222	1538	14.43	20241209	1.32	N	017900	500	289 억	10408402	N	N	12	N	N
40	20250120	100327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1768	7	2	0.40	8188265	4641	25.50	1762	1773	1759	2285	1233	1761	1764.33	17.96	-1352	1771	1765	1757	1751	1743	1769	1755	290	524	500	1190	1	1	57943763	1024	-104.00	0.41	12	0.01	-17.00	4305.00	3360	20240116	-47.38	1538	20241209	14.95	1825	-3.12	20250107	1621	9.07	20250102	2965	-40.37	20240222	1538	14.95	20241209	1.32	N	017900	500	289 억	10408402	N	N	12	N	N
41	20250120	090327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1760	-1	5	-0.06	1014573	576	3.17	1762	1763	1760	2285	1233	1761	1761.41	17.96	-410	1771	1765	1757	1751	1743	1769	1755	290	524	500	1190	1	1	57943763	1020	-103.53	0.41	12	0.00	-17.00	4305.00	3360	20240116	-47.62	1538	20241209	14.43	1825	-3.56	20250107	1621	8.57	20250102	2965	-40.64	20240222	1538	14.43	20241209	1.32	N	017900	500	289 억	10408402	N	N	12	N	N
42	20250117	160325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1761	8	2	0.46	31981480	18197	51.45	1756	1763	1749	2275	1228	1753	1757.51	17.96	3142	1783	1767	1753	1737	1723	1776	1746	290	522	500	1190	1	1	57943763	1020	-103.59	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.59	1538	20241209	14.50	1825	-3.51	20250107	1621	8.64	20250102	3170	-44.45	20240118	1538	14.50	20241209	1.31	N	017900	500	289 억	10405338	N	N	12	N	N
43	20250117	150326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1761	8	2	0.46	27399887	15592	44.09	1756	1763	1749	2275	1228	1753	1757.30	17.96	1991	1783	1767	1753	1737	1723	1776	1746	290	522	500	1190	1	1	57943763	1020	-103.59	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.59	1538	20241209	14.50	1825	-3.51	20250107	1621	8.64	20250102	3170	-44.45	20240118	1538	14.50	20241209	1.31	N	017900	500	289 억	10405338	N	N	24	N	N
44	20250117	140326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1760	7	2	0.40	19957217	11357	32.11	1756	1763	1749	2275	1228	1753	1757.26	17.96	915	1783	1767	1753	1737	1723	1776	1746	290	522	500	1190	1	1	57943763	1020	-103.53	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.62	1538	20241209	14.43	1825	-3.56	20250107	1621	8.57	20250102	3170	-44.48	20240118	1538	14.43	20241209	1.31	N	017900	500	289 억	10405338	N	N	24	N	N
45	20250117	130326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1761	8	2	0.46	17476080	9941	28.11	1756	1763	1750	2275	1228	1753	1757.98	17.96	508	1783	1767	1753	1737	1723	1776	1746	290	522	500	1190	1	1	57943763	1020	-103.59	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.59	1538	20241209	14.50	1825	-3.51	20250107	1621	8.64	20250102	3170	-44.45	20240118	1538	14.50	20241209	1.31	N	017900	500	289 억	10405338	N	N	24	N	N
46	20250117	120326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1762	9	2	0.51	13300840	7560	21.38	1756	1763	1752	2275	1228	1753	1759.37	17.96	-117	1783	1767	1753	1737	1723	1776	1746	290	522	500	1190	1	1	57943763	1021	-103.65	0.41	12	0.01	-17.00	4305.00	3360	20240116	-47.56	1538	20241209	14.56	1825	-3.45	20250107	1621	8.70	20250102	3170	-44.42	20240118	1538	14.56	20241209	1.31	N	017900	500	289 억	10405338	N	N	24	N	N
47	20250117	110326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1761	8	2	0.46	12486984	7098	20.07	1756	1763	1752	2275	1228	1753	1759.23	17.96	-289	1783	1767	1753	1737	1723	1776	1746	290	522	500	1190	1	1	57943763	1020	-103.59	0.41	12	0.01	-17.00	4305.00	3360	20240116	-47.59	1538	20241209	14.50	1825	-3.51	20250107	1621	8.64	20250102	3170	-44.45	20240118	1538	14.50	20241209	1.31	N	017900	500	289 억	10405338	N	N	24	N	N
48	20250117	100327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1754	1	2	0.06	11640537	6617	18.71	1756	1763	1752	2275	1228	1753	1759.19	17.96	-421	1783	1767	1753	1737	1723	1776	1746	290	522	500	1190	1	1	57943763	1016	-103.18	0.41	12	0.01	-17.00	4305.00	3360	20240116	-47.80	1538	20241209	14.04	1825	-3.89	20250107	1621	8.20	20250102	3170	-44.67	20240118	1538	14.04	20241209	1.31	N	017900	500	289 억	10405338	N	N	24	N	N
49	20250117	090328	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1759	6	2	0.34	414732	236	0.67	1756	1759	1756	2275	1228	1753	1757.34	17.96	-80	1783	1767	1753	1737	1723	1776	1746	290	522	500	1190	1	1	57943763	1019	-103.47	0.41	12	0.00	-17.00	4305.00	3360	20240116	-47.65	1538	20241209	14.37	1825	-3.62	20250107	1621	8.51	20250102	3170	-44.51	20240118	1538	14.37	20241209	1.31	N	017900	500	289 억	10405338	N	N	24	N	N
50	20250116	160325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1753	13	2	0.75	61851857	35365	81.49	1745	1769	1739	2260	1218	1740	1748.96	17.96	-2123	1789	1764	1744	1719	1699	1777	1732	290	520	500	1180	1	1	57943763	1016	-103.12	0.41	12	0.06	-17.00	4305.00	3360	20240116	-47.83	1538	20241209	13.98	1825	-3.95	20250107	1621	8.14	20250102	3360	-47.83	20240116	1538	13.98	20241209	1.28	N	017900	500	289 억	10407423	N	N	24	N	N
51	20250116	150311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1747	7	2	0.40	60257379	34453	79.38	1745	1769	1739	2260	1218	1740	1748.97	17.96	-2048	1789	1764	1744	1719	1699	1777	1732	290	520	500	1180	1	1	57943763	1012	-102.76	0.41	12	0.06	-17.00	4305.00	3360	20240116	-48.01	1538	20241209	13.59	1825	-4.27	20250107	1621	7.77	20250102	3360	-48.01	20240116	1538	13.59	20241209	1.28	N	017900	500	289 억	10407423	N	N	3	N	N
52	20250116	140327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1745	5	2	0.29	52825967	30187	69.56	1745	1769	1739	2260	1218	1740	1749.96	17.96	209	1789	1764	1744	1719	1699	1777	1732	290	520	500	1180	1	1	57943763	1011	-102.65	0.41	12	0.05	-17.00	4305.00	3360	20240116	-48.07	1538	20241209	13.46	1825	-4.38	20250107	1621	7.65	20250102	3360	-48.07	20240116	1538	13.46	20241209	1.28	N	017900	500	289 억	10407423	N	N	3	N	N
53	20250116	130326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1747	7	2	0.40	48555167	27737	63.91	1745	1769	1739	2260	1218	1740	1750.56	17.96	504	1789	1764	1744	1719	1699	1777	1732	290	520	500	1180	1	1	57943763	1012	-102.76	0.41	12	0.05	-17.00	4305.00	3360	20240116	-48.01	1538	20241209	13.59	1825	-4.27	20250107	1621	7.77	20250102	3360	-48.01	20240116	1538	13.59	20241209	1.28	N	017900	500	289 억	10407423	N	N	3	N	N
54	20250116	120326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1739	-1	5	-0.06	43506801	24839	57.23	1745	1769	1739	2260	1218	1740	1751.55	17.96	917	1789	1764	1744	1719	1699	1777	1732	290	520	500	1180	1	1	57943763	1008	-102.29	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.24	1538	20241209	13.07	1825	-4.71	20250107	1621	7.28	20250102	3360	-48.24	20240116	1538	13.07	20241209	1.28	N	017900	500	289 억	10407423	N	N	3	N	N
55	20250116	110326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1742	2	2	0.11	36232454	20660	47.60	1745	1769	1739	2260	1218	1740	1753.75	17.96	1427	1789	1764	1744	1719	1699	1777	1732	290	520	500	1180	1	1	57943763	1009	-102.47	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.15	1538	20241209	13.26	1825	-4.55	20250107	1621	7.46	20250102	3360	-48.15	20240116	1538	13.26	20241209	1.28	N	017900	500	289 억	10407423	N	N	3	N	N
56	20250116	100327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1751	11	2	0.63	23971263	13638	31.42	1745	1769	1745	2260	1218	1740	1757.68	17.96	818	1789	1764	1744	1719	1699	1777	1732	290	520	500	1180	1	1	57943763	1015	-103.00	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.89	1538	20241209	13.85	1825	-4.05	20250107	1621	8.02	20250102	3360	-47.89	20240116	1538	13.85	20241209	1.28	N	017900	500	289 억	10407423	N	N	3	N	N
57	20250116	090326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1748	8	2	0.46	118706	68	0.16	1745	1748	1745	2260	1218	1740	1745.68	17.96	22	1789	1764	1744	1719	1699	1777	1732	290	520	500	1180	1	1	57943763	1013	-102.82	0.41	12	0.00	-17.00	4305.00	3360	20240116	-47.98	1538	20241209	13.65	1825	-4.22	20250107	1621	7.83	20250102	3360	-47.98	20240116	1538	13.65	20241209	1.28	N	017900	500	289 억	10407423	N	N	3	N	N
58	20250115	160325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1740	-7	5	-0.40	75502397	43400	48.43	1736	1769	1724	2270	1223	1747	1739.69	17.97	-6773	1821	1783	1755	1717	1689	1770	1704	290	523	500	1180	1	1	57943763	1008	-102.35	0.40	12	0.07	-17.00	4305.00	3360	20240116	-48.21	1538	20241209	13.13	1825	-4.66	20250107	1621	7.34	20250102	3360	-48.21	20240116	1538	13.13	20241209	1.29	N	017900	500	289 억	10414196	N	N	3	N	N
59	20250115	150326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1738	-9	5	-0.52	68322422	39276	43.83	1736	1769	1724	2270	1223	1747	1739.55	17.97	-4632	1821	1783	1755	1717	1689	1770	1704	290	523	500	1180	1	1	57943763	1007	-102.24	0.40	12	0.07	-17.00	4305.00	3360	20240116	-48.27	1538	20241209	13.00	1825	-4.77	20250107	1621	7.22	20250102	3360	-48.27	20240116	1538	13.00	20241209	1.29	N	017900	500	289 억	10414196	N	N	6	N	N
60	20250115	140327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1743	-4	5	-0.23	63842859	36685	40.94	1736	1769	1724	2270	1223	1747	1740.30	17.97	-4835	1821	1783	1755	1717	1689	1770	1704	290	523	500	1180	1	1	57943763	1010	-102.53	0.40	12	0.06	-17.00	4305.00	3360	20240116	-48.12	1538	20241209	13.33	1825	-4.49	20250107	1621	7.53	20250102	3360	-48.12	20240116	1538	13.33	20241209	1.29	N	017900	500	289 억	10414196	N	N	6	N	N
61	20250115	130325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1730	-17	5	-0.97	55011500	31581	35.24	1736	1769	1724	2270	1223	1747	1741.92	17.97	-4143	1821	1783	1755	1717	1689	1770	1704	290	523	500	1180	1	1	57943763	1002	-101.76	0.40	12	0.05	-17.00	4305.00	3360	20240116	-48.51	1538	20241209	12.48	1825	-5.21	20250107	1621	6.72	20250102	3360	-48.51	20240116	1538	12.48	20241209	1.29	N	017900	500	289 억	10414196	N	N	6	N	N
62	20250115	120325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1728	-19	5	-1.09	48324668	27705	30.92	1736	1769	1724	2270	1223	1747	1744.26	17.97	-3805	1821	1783	1755	1717	1689	1770	1704	290	523	500	1180	1	1	57943763	1001	-101.65	0.40	12	0.05	-17.00	4305.00	3360	20240116	-48.57	1538	20241209	12.35	1825	-5.32	20250107	1621	6.60	20250102	3360	-48.57	20240116	1538	12.35	20241209	1.29	N	017900	500	289 억	10414196	N	N	6	N	N
63	20250115	110326	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1730	-17	5	-0.97	36120389	20645	23.04	1736	1769	1730	2270	1223	1747	1749.60	17.97	-3097	1821	1783	1755	1717	1689	1770	1704	290	523	500	1180	1	1	57943763	1002	-101.76	0.40	12	0.04	-17.00	4305.00	3360	20240116	-48.51	1538	20241209	12.48	1825	-5.21	20250107	1621	6.72	20250102	3360	-48.51	20240116	1538	12.48	20241209	1.29	N	017900	500	289 억	10414196	N	N	6	N	N
64	20250115	100325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1761	14	2	0.80	22371264	12738	14.22	1736	1769	1735	2270	1223	1747	1756.26	17.97	-312	1821	1783	1755	1717	1689	1770	1704	290	523	500	1180	1	1	57943763	1020	-103.59	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.59	1538	20241209	14.50	1825	-3.51	20250107	1621	8.64	20250102	3360	-47.59	20240116	1538	14.50	20241209	1.29	N	017900	500	289 억	10414196	N	N	6	N	N
65	20250115	090327	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1747	0	3	0.00	4244209	2445	2.73	1736	1747	1735	2270	1223	1747	1735.87	17.97	1327	1821	1783	1755	1717	1689	1770	1704	290	523	500	1180	1	1	57943763	1012	-102.76	0.41	12	0.00	-17.00	4305.00	3360	20240116	-48.01	1538	20241209	13.59	1825	-4.27	20250107	1621	7.77	20250102	3360	-48.01	20240116	1538	13.59	20241209	1.29	N	017900	500	289 억	10414196	N	N	6	N	N
66	20250114	160323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1747	-32	5	-1.80	155225903	89271	186.70	1771	1793	1727	2310	1246	1779	1738.82	17.99	-10541	1813	1795	1775	1757	1737	1786	1748	290	531	500	1200	1	1	57943763	1012	-102.76	0.41	12	0.15	-17.00	4305.00	3360	20240116	-48.01	1538	20241209	13.59	1825	-4.27	20250107	1621	7.77	20250102	3360	-48.01	20240116	1538	13.59	20241209	1.29	N	017900	500	289 억	10424737	N	N	6	N	N
67	20250114	150325	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1736	-43	5	-2.42	130646684	75125	157.11	1771	1793	1727	2310	1246	1779	1739.06	17.99	-9456	1813	1795	1775	1757	1737	1786	1748	290	531	500	1200	1	1	57943763	1006	-102.12	0.40	12	0.13	-17.00	4305.00	3360	20240116	-48.33	1538	20241209	12.87	1825	-4.88	20250107	1621	7.09	20250102	3360	-48.33	20240116	1538	12.87	20241209	1.29	N	017900	500	289 억	10424737	N	N	43	N	N
68	20250114	140323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1746	-33	5	-1.85	114174954	65644	137.28	1771	1793	1727	2310	1246	1779	1739.31	17.99	-8494	1813	1795	1775	1757	1737	1786	1748	290	531	500	1200	1	1	57943763	1012	-102.71	0.41	12	0.11	-17.00	4305.00	3360	20240116	-48.04	1538	20241209	13.52	1825	-4.33	20250107	1621	7.71	20250102	3360	-48.04	20240116	1538	13.52	20241209	1.29	N	017900	500	289 억	10424737	N	N	43	N	N
69	20250114	130324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1742	-37	5	-2.08	107501458	61807	129.26	1771	1793	1727	2310	1246	1779	1739.31	17.99	-7760	1813	1795	1775	1757	1737	1786	1748	290	531	500	1200	1	1	57943763	1009	-102.47	0.40	12	0.11	-17.00	4305.00	3360	20240116	-48.15	1538	20241209	13.26	1825	-4.55	20250107	1621	7.46	20250102	3360	-48.15	20240116	1538	13.26	20241209	1.29	N	017900	500	289 억	10424737	N	N	43	N	N
70	20250114	120322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1734	-45	5	-2.53	99409775	57145	119.51	1771	1793	1727	2310	1246	1779	1739.61	17.99	-6849	1813	1795	1775	1757	1737	1786	1748	290	531	500	1200	1	1	57943763	1005	-102.00	0.40	12	0.10	-17.00	4305.00	3360	20240116	-48.39	1538	20241209	12.74	1825	-4.99	20250107	1621	6.97	20250102	3360	-48.39	20240116	1538	12.74	20241209	1.29	N	017900	500	289 억	10424737	N	N	43	N	N
71	20250114	110324	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1732	-47	5	-2.64	74014111	42458	88.79	1771	1793	1727	2310	1246	1779	1743.23	17.99	-5876	1813	1795	1775	1757	1737	1786	1748	290	531	500	1200	1	1	57943763	1004	-101.88	0.40	12	0.07	-17.00	4305.00	3360	20240116	-48.45	1538	20241209	12.61	1825	-5.10	20250107	1621	6.85	20250102	3360	-48.45	20240116	1538	12.61	20241209	1.29	N	017900	500	289 억	10424737	N	N	43	N	N
72	20250114	100323	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1735	-44	5	-2.47	47777091	27297	57.09	1771	1793	1734	2310	1246	1779	1750.27	17.99	-3338	1813	1795	1775	1757	1737	1786	1748	290	531	500	1200	1	1	57943763	1005	-102.06	0.40	12	0.05	-17.00	4305.00	3360	20240116	-48.36	1538	20241209	12.81	1825	-4.93	20250107	1621	7.03	20250102	3360	-48.36	20240116	1538	12.81	20241209	1.29	N	017900	500	289 억	10424737	N	N	43	N	N
73	20250114	090322	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1780	1	2	0.06	877427	492	1.03	1771	1793	1768	2310	1246	1779	1783.39	17.99	-142	1813	1795	1775	1757	1737	1786	1748	290	531	500	1200	1	1	57943763	1031	-104.71	0.41	12	0.00	-17.00	4305.00	3360	20240116	-47.02	1538	20241209	15.73	1825	-2.47	20250107	1621	9.81	20250102	3360	-47.02	20240116	1538	15.73	20241209	1.29	N	017900	500	289 억	10424737	N	N	43	N	N
74	20250113	160320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1779	-6	5	-0.34	83240977	47059	183.27	1785	1793	1755	2320	1250	1785	1768.86	18.00	-4536	1833	1808	1785	1760	1737	1809	1761	290	535	500	1210	1	1	57943763	1031	-104.65	0.41	12	0.08	-17.00	4305.00	3360	20240116	-47.05	1538	20241209	15.67	1825	-2.52	20250107	1621	9.75	20250102	3360	-47.05	20240116	1538	15.67	20241209	1.27	N	017900	500	289 억	10429273	N	N	43	N	N
75	20250113	150321	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1763	-22	5	-1.23	81784669	46239	180.07	1785	1793	1755	2320	1250	1785	1768.74	18.00	-4374	1833	1808	1785	1760	1737	1809	1761	290	535	500	1210	1	1	57943763	1022	-103.71	0.41	12	0.08	-17.00	4305.00	3360	20240116	-47.53	1538	20241209	14.63	1825	-3.40	20250107	1621	8.76	20250102	3360	-47.53	20240116	1538	14.63	20241209	1.27	N	017900	500	289 억	10429273	N	N	48	N	N
76	20250113	140318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1760	-25	5	-1.40	77748370	43944	171.13	1785	1793	1755	2320	1250	1785	1769.26	18.00	-4223	1833	1808	1785	1760	1737	1809	1761	290	535	500	1210	1	1	57943763	1020	-103.53	0.41	12	0.08	-17.00	4305.00	3360	20240116	-47.62	1538	20241209	14.43	1825	-3.56	20250107	1621	8.57	20250102	3360	-47.62	20240116	1538	14.43	20241209	1.27	N	017900	500	289 억	10429273	N	N	48	N	N
77	20250113	130316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1755	-30	5	-1.68	70455642	39794	154.97	1785	1793	1755	2320	1250	1785	1770.51	18.00	-4343	1833	1808	1785	1760	1737	1809	1761	290	535	500	1210	1	1	57943763	1017	-103.24	0.41	12	0.07	-17.00	4305.00	3360	20240116	-47.77	1538	20241209	14.11	1825	-3.84	20250107	1621	8.27	20250102	3360	-47.77	20240116	1538	14.11	20241209	1.27	N	017900	500	289 억	10429273	N	N	48	N	N
78	20250113	120316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1773	-12	5	-0.67	39058666	21973	85.57	1785	1793	1762	2320	1250	1785	1777.58	18.00	-4313	1833	1808	1785	1760	1737	1809	1761	290	535	500	1210	1	1	57943763	1027	-104.29	0.41	12	0.04	-17.00	4305.00	3360	20240116	-47.23	1538	20241209	15.28	1825	-2.85	20250107	1621	9.38	20250102	3360	-47.23	20240116	1538	15.28	20241209	1.27	N	017900	500	289 억	10429273	N	N	48	N	N
79	20250113	110317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1769	-16	5	-0.90	28621887	16073	62.59	1785	1793	1762	2320	1250	1785	1780.74	18.00	-4195	1833	1808	1785	1760	1737	1809	1761	290	535	500	1210	1	1	57943763	1025	-104.06	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.35	1538	20241209	15.02	1825	-3.07	20250107	1621	9.13	20250102	3360	-47.35	20240116	1538	15.02	20241209	1.27	N	017900	500	289 억	10429273	N	N	48	N	N
80	20250113	100317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1779	-6	5	-0.34	19687948	11025	42.94	1785	1793	1762	2320	1250	1785	1785.75	18.00	-4002	1833	1808	1785	1760	1737	1809	1761	290	535	500	1210	1	1	57943763	1031	-104.65	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.05	1538	20241209	15.67	1825	-2.52	20250107	1621	9.75	20250102	3360	-47.05	20240116	1538	15.67	20241209	1.27	N	017900	500	289 억	10429273	N	N	48	N	N
81	20250113	090320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1780	-5	5	-0.28	4023630	2255	8.78	1785	1793	1762	2320	1250	1785	1784.31	18.00	-590	1833	1808	1785	1760	1737	1809	1761	290	535	500	1210	1	1	57943763	1031	-104.71	0.41	12	0.00	-17.00	4305.00	3360	20240116	-47.02	1538	20241209	15.73	1825	-2.47	20250107	1621	9.81	20250102	3360	-47.02	20240116	1538	15.73	20241209	1.27	N	017900	500	289 억	10429273	N	N	48	N	N
82	20250110	160316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1785	0	3	0.00	46006145	25677	131.60	1785	1810	1762	2320	1250	1785	1791.73	18.01	-4646	1819	1801	1786	1768	1753	1794	1761	290	535	500	1210	1	1	57943763	1034	-105.00	0.41	12	0.04	-17.00	4305.00	3360	20240116	-46.88	1538	20241209	16.06	1825	-2.19	20250107	1621	10.12	20250102	3360	-46.88	20240116	1538	16.06	20241209	1.27	N	017900	500	289 억	10433957	N	N	48	N	N
83	20250110	150317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1787	2	2	0.11	39769301	22184	113.70	1785	1810	1762	2320	1250	1785	1792.70	18.01	-4341	1819	1801	1786	1768	1753	1794	1761	290	535	500	1210	1	1	57943763	1035	-105.12	0.42	12	0.04	-17.00	4305.00	3360	20240116	-46.82	1538	20241209	16.19	1825	-2.08	20250107	1621	10.24	20250102	3360	-46.82	20240116	1538	16.19	20241209	1.27	N	017900	500	289 억	10433957	N	N	2	N	N
84	20250110	140316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1774	-11	5	-0.62	34296104	19109	97.94	1785	1810	1762	2320	1250	1785	1794.76	18.01	-4354	1819	1801	1786	1768	1753	1794	1761	290	535	500	1210	1	1	57943763	1028	-104.35	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.20	1538	20241209	15.34	1825	-2.79	20250107	1621	9.44	20250102	3360	-47.20	20240116	1538	15.34	20241209	1.27	N	017900	500	289 억	10433957	N	N	2	N	N
85	20250110	130316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1791	6	2	0.34	27498468	15301	78.42	1785	1810	1762	2320	1250	1785	1797.17	18.01	-4369	1819	1801	1786	1768	1753	1794	1761	290	535	500	1210	1	1	57943763	1038	-105.35	0.42	12	0.03	-17.00	4305.00	3360	20240116	-46.70	1538	20241209	16.45	1825	-1.86	20250107	1621	10.49	20250102	3360	-46.70	20240116	1538	16.45	20241209	1.27	N	017900	500	289 억	10433957	N	N	2	N	N
86	20250110	120316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1800	15	2	0.84	26648948	14829	76.00	1785	1810	1762	2320	1250	1785	1797.08	18.01	-4369	1819	1801	1786	1768	1753	1794	1761	290	535	500	1210	1	1	57943763	1043	-105.88	0.42	12	0.03	-17.00	4305.00	3360	20240116	-46.43	1538	20241209	17.04	1825	-1.37	20250107	1621	11.04	20250102	3360	-46.43	20240116	1538	17.04	20241209	1.27	N	017900	500	289 억	10433957	N	N	2	N	N
87	20250110	110316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1791	6	2	0.34	26106417	14526	74.45	1785	1810	1762	2320	1250	1785	1797.22	18.01	-4399	1819	1801	1786	1768	1753	1794	1761	290	535	500	1210	1	1	57943763	1038	-105.35	0.42	12	0.03	-17.00	4305.00	3360	20240116	-46.70	1538	20241209	16.45	1825	-1.86	20250107	1621	10.49	20250102	3360	-46.70	20240116	1538	16.45	20241209	1.27	N	017900	500	289 억	10433957	N	N	2	N	N
88	20250110	100316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1805	20	2	1.12	16813778	9364	47.99	1785	1810	1762	2320	1250	1785	1795.58	18.01	-2865	1819	1801	1786	1768	1753	1794	1761	290	535	500	1210	1	1	57943763	1046	-106.18	0.42	12	0.02	-17.00	4305.00	3360	20240116	-46.28	1538	20241209	17.36	1825	-1.10	20250107	1621	11.35	20250102	3360	-46.28	20240116	1538	17.36	20241209	1.27	N	017900	500	289 억	10433957	N	N	2	N	N
89	20250110	090317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1785	0	3	0.00	8925	5	0.03	1785	1785	1785	2320	1250	1785	1785.00	18.01	0	1819	1801	1786	1768	1753	1794	1761	290	535	500	1210	1	1	57943763	1034	-105.00	0.41	12	0.00	-17.00	4305.00	3360	20240116	-46.88	1538	20241209	16.06	1825	-2.19	20250107	1621	10.12	20250102	3360	-46.88	20240116	1538	16.06	20241209	1.27	N	017900	500	289 억	10433957	N	N	2	N	N
90	20250109	160315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1785	-10	5	-0.56	34755181	19511	81.96	1795	1804	1771	2330	1257	1795	1781.31	18.01	-2332	1828	1811	1794	1777	1760	1803	1769	290	535	500	1220	1	1	57943763	1034	-105.00	0.41	12	0.03	-17.00	4305.00	3360	20240116	-46.88	1538	20241209	16.06	1825	-2.19	20250107	1621	10.12	20250102	3360	-46.88	20240116	1538	16.06	20241209	1.26	N	017900	500	289 억	10436327	N	N	2	N	N
91	20250109	150316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1788	-7	5	-0.39	33801991	18977	79.72	1795	1804	1771	2330	1257	1795	1781.21	18.01	-1899	1828	1811	1794	1777	1760	1803	1769	290	535	500	1220	1	1	57943763	1036	-105.18	0.42	12	0.03	-17.00	4305.00	3360	20240116	-46.79	1538	20241209	16.25	1825	-2.03	20250107	1621	10.30	20250102	3360	-46.79	20240116	1538	16.25	20241209	1.26	N	017900	500	289 억	10436327	N	N	34	N	N
92	20250109	140315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1773	-22	5	-1.23	33390660	18746	78.74	1795	1804	1771	2330	1257	1795	1781.22	18.01	-1855	1828	1811	1794	1777	1760	1803	1769	290	535	500	1220	1	1	57943763	1027	-104.29	0.41	12	0.03	-17.00	4305.00	3360	20240116	-47.23	1538	20241209	15.28	1825	-2.85	20250107	1621	9.38	20250102	3360	-47.23	20240116	1538	15.28	20241209	1.26	N	017900	500	289 억	10436327	N	N	34	N	N
93	20250109	130315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1782	-13	5	-0.72	26871876	15071	63.31	1795	1804	1773	2330	1257	1795	1783.02	18.01	-1381	1828	1811	1794	1777	1760	1803	1769	290	535	500	1220	1	1	57943763	1033	-104.82	0.41	12	0.03	-17.00	4305.00	3360	20240116	-46.96	1538	20241209	15.86	1825	-2.36	20250107	1621	9.93	20250102	3360	-46.96	20240116	1538	15.86	20241209	1.26	N	017900	500	289 억	10436327	N	N	34	N	N
94	20250109	120315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1779	-16	5	-0.89	23232308	13032	54.74	1795	1804	1773	2330	1257	1795	1782.71	18.01	-949	1828	1811	1794	1777	1760	1803	1769	290	535	500	1220	1	1	57943763	1031	-104.65	0.41	12	0.02	-17.00	4305.00	3360	20240116	-47.05	1538	20241209	15.67	1825	-2.52	20250107	1621	9.75	20250102	3360	-47.05	20240116	1538	15.67	20241209	1.26	N	017900	500	289 억	10436327	N	N	34	N	N
95	20250109	110315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1790	-5	5	-0.28	7520104	4209	17.68	1795	1804	1777	2330	1257	1795	1786.67	18.01	-812	1828	1811	1794	1777	1760	1803	1769	290	535	500	1220	1	1	57943763	1037	-105.29	0.42	12	0.01	-17.00	4305.00	3360	20240116	-46.73	1538	20241209	16.38	1825	-1.92	20250107	1621	10.43	20250102	3360	-46.73	20240116	1538	16.38	20241209	1.26	N	017900	500	289 억	10436327	N	N	34	N	N
96	20250109	100314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1780	-15	5	-0.84	3953090	2217	9.31	1795	1795	1777	2330	1257	1795	1783.08	18.01	-403	1828	1811	1794	1777	1760	1803	1769	290	535	500	1220	1	1	57943763	1031	-104.71	0.41	12	0.00	-17.00	4305.00	3360	20240116	-47.02	1538	20241209	15.73	1825	-2.47	20250107	1621	9.81	20250102	3360	-47.02	20240116	1538	15.73	20241209	1.26	N	017900	500	289 억	10436327	N	N	34	N	N
97	20250109	090317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1787	-8	5	-0.45	175623	98	0.41	1795	1795	1787	2330	1257	1795	1792.07	18.01	-27	1828	1811	1794	1777	1760	1803	1769	290	535	500	1220	1	1	57943763	1035	-105.12	0.42	12	0.00	-17.00	4305.00	3360	20240116	-46.82	1538	20241209	16.19	1825	-2.08	20250107	1621	10.24	20250102	3360	-46.82	20240116	1538	16.19	20241209	1.26	N	017900	500	289 억	10436327	N	N	34	N	N
98	20250108	160312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1795	-5	5	-0.28	42752727	23806	40.03	1800	1811	1777	2340	1260	1800	1795.88	18.01	-18	1845	1822	1802	1779	1759	1812	1769	290	540	500	1220	1	1	57943763	1040	-105.59	0.42	12	0.04	-17.00	4305.00	3360	20240116	-46.58	1538	20241209	16.71	1825	-1.64	20250107	1621	10.73	20250102	3360	-46.58	20240116	1538	16.71	20241209	1.27	N	017900	500	289 억	10436403	N	N	34	N	N
99	20250108	150314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1796	-4	5	-0.22	38221471	21282	35.79	1800	1811	1777	2340	1260	1800	1795.95	18.01	93	1845	1822	1802	1779	1759	1812	1769	290	540	500	1220	1	1	57943763	1041	-105.65	0.42	12	0.04	-17.00	4305.00	3360	20240116	-46.55	1538	20241209	16.78	1825	-1.59	20250107	1621	10.80	20250102	3360	-46.55	20240116	1538	16.78	20241209	1.27	N	017900	500	289 억	10436403	N	N	17	N	N
100	20250108	140315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1798	-2	5	-0.11	28847995	16061	27.01	1800	1811	1777	2340	1260	1800	1796.15	18.01	547	1845	1822	1802	1779	1759	1812	1769	290	540	500	1220	1	1	57943763	1042	-105.76	0.42	12	0.03	-17.00	4305.00	3360	20240116	-46.49	1538	20241209	16.91	1825	-1.48	20250107	1621	10.92	20250102	3360	-46.49	20240116	1538	16.91	20241209	1.27	N	017900	500	289 억	10436403	N	N	17	N	N
101	20250108	130316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1801	1	2	0.06	28566986	15905	26.75	1800	1811	1777	2340	1260	1800	1796.10	18.01	593	1845	1822	1802	1779	1759	1812	1769	290	540	500	1220	1	1	57943763	1044	-105.94	0.42	12	0.03	-17.00	4305.00	3360	20240116	-46.40	1538	20241209	17.10	1825	-1.32	20250107	1621	11.10	20250102	3360	-46.40	20240116	1538	17.10	20241209	1.27	N	017900	500	289 억	10436403	N	N	17	N	N
102	20250108	120313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1790	-10	5	-0.56	28539978	15890	26.72	1800	1811	1777	2340	1260	1800	1796.10	18.01	606	1845	1822	1802	1779	1759	1812	1769	290	540	500	1220	1	1	57943763	1037	-105.29	0.42	12	0.03	-17.00	4305.00	3360	20240116	-46.73	1538	20241209	16.38	1825	-1.92	20250107	1621	10.43	20250102	3360	-46.73	20240116	1538	16.38	20241209	1.27	N	017900	500	289 억	10436403	N	N	17	N	N
103	20250108	110313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1800	0	3	0.00	22711155	12648	21.27	1800	1811	1777	2340	1260	1800	1795.63	18.01	1037	1845	1822	1802	1779	1759	1812	1769	290	540	500	1220	1	1	57943763	1043	-105.88	0.42	12	0.02	-17.00	4305.00	3360	20240116	-46.43	1538	20241209	17.04	1825	-1.37	20250107	1621	11.04	20250102	3360	-46.43	20240116	1538	17.04	20241209	1.27	N	017900	500	289 억	10436403	N	N	17	N	N
104	20250108	100314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1782	-18	5	-1.00	20831760	11602	19.51	1800	1811	1777	2340	1260	1800	1795.53	18.01	1476	1845	1822	1802	1779	1759	1812	1769	290	540	500	1220	1	1	57943763	1033	-104.82	0.41	12	0.02	-17.00	4305.00	3360	20240116	-46.96	1538	20241209	15.86	1825	-2.36	20250107	1621	9.93	20250102	3360	-46.96	20240116	1538	15.86	20241209	1.27	N	017900	500	289 억	10436403	N	N	17	N	N
105	20250108	090316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1785	-15	5	-0.83	980469	548	0.92	1800	1800	1781	2340	1260	1800	1789.16	18.01	-241	1845	1822	1802	1779	1759	1812	1769	290	540	500	1220	1	1	57943763	1034	-105.00	0.41	12	0.00	-17.00	4305.00	3360	20240116	-46.88	1538	20241209	16.06	1825	-2.19	20250107	1621	10.12	20250102	3360	-46.88	20240116	1538	16.06	20241209	1.27	N	017900	500	289 억	10436403	N	N	17	N	N
106	20250107	160311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1800	-18	5	-0.99	107076479	59408	62.36	1818	1825	1782	2360	1273	1818	1802.39	18.03	-8919	1875	1846	1789	1760	1703	1861	1775	290	542	500	1230	1	1	57943763	1043	-105.88	0.42	12	0.10	-17.00	4305.00	3360	20240116	-46.43	1538	20241209	17.04	1825	-1.37	20250107	1621	11.04	20250102	3360	-46.43	20240116	1538	17.04	20241209	1.28	N	017900	500	289 억	10445121	N	N	17	N	N
107	20250107	150313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1791	-27	5	-1.49	99784990	55347	58.10	1818	1825	1782	2360	1273	1818	1802.90	18.03	-7911	1875	1846	1789	1760	1703	1861	1775	290	542	500	1230	1	1	57943763	1038	-105.35	0.42	12	0.10	-17.00	4305.00	3360	20240116	-46.70	1538	20241209	16.45	1825	-1.86	20250107	1621	10.49	20250102	3360	-46.70	20240116	1538	16.45	20241209	1.28	N	017900	500	289 억	10445121	N	N	0	N	N
108	20250107	140312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1794	-24	5	-1.32	87608203	48569	50.98	1818	1825	1782	2360	1273	1818	1803.79	18.03	-4629	1875	1846	1789	1760	1703	1861	1775	290	542	500	1230	1	1	57943763	1040	-105.53	0.42	12	0.08	-17.00	4305.00	3360	20240116	-46.61	1538	20241209	16.64	1825	-1.70	20250107	1621	10.67	20250102	3360	-46.61	20240116	1538	16.64	20241209	1.28	N	017900	500	289 억	10445121	N	N	0	N	N
109	20250107	130312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1784	-34	5	-1.87	80248306	44446	46.65	1818	1825	1783	2360	1273	1818	1805.52	18.03	-4609	1875	1846	1789	1760	1703	1861	1775	290	542	500	1230	1	1	57943763	1034	-104.94	0.41	12	0.08	-17.00	4305.00	3360	20240116	-46.90	1538	20241209	15.99	1825	-2.25	20250107	1621	10.06	20250102	3360	-46.90	20240116	1538	15.99	20241209	1.28	N	017900	500	289 억	10445121	N	N	0	N	N
110	20250107	120313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1788	-30	5	-1.65	64913712	35892	37.67	1818	1825	1788	2360	1273	1818	1808.58	18.03	-3706	1875	1846	1789	1760	1703	1861	1775	290	542	500	1230	1	1	57943763	1036	-105.18	0.42	12	0.06	-17.00	4305.00	3360	20240116	-46.79	1538	20241209	16.25	1825	-2.03	20250107	1621	10.30	20250102	3360	-46.79	20240116	1538	16.25	20241209	1.28	N	017900	500	289 억	10445121	N	N	0	N	N
111	20250107	110310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1794	-24	5	-1.32	54448589	30052	31.54	1818	1825	1790	2360	1273	1818	1811.81	18.03	-2900	1875	1846	1789	1760	1703	1861	1775	290	542	500	1230	1	1	57943763	1040	-105.53	0.42	12	0.05	-17.00	4305.00	3360	20240116	-46.61	1538	20241209	16.64	1825	-1.70	20250107	1621	10.67	20250102	3360	-46.61	20240116	1538	16.64	20241209	1.28	N	017900	500	289 억	10445121	N	N	0	N	N
112	20250107	100314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1811	-7	5	-0.39	34331511	18877	19.81	1818	1825	1810	2360	1273	1818	1818.70	18.03	-1267	1875	1846	1789	1760	1703	1861	1775	290	542	500	1230	1	1	57943763	1049	-106.53	0.42	12	0.03	-17.00	4305.00	3360	20240116	-46.10	1538	20241209	17.75	1825	-0.77	20250107	1621	11.72	20250102	3360	-46.10	20240116	1538	17.75	20241209	1.28	N	017900	500	289 억	10445121	N	N	0	N	N
113	20250107	090312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1816	-2	5	-0.11	1147155	631	0.66	1818	1818	1816	2360	1273	1818	1818.00	18.03	-410	1875	1846	1789	1760	1703	1861	1775	290	542	500	1230	1	1	57943763	1052	-106.82	0.42	12	0.00	-17.00	4305.00	3360	20240116	-45.95	1538	20241209	18.08	1818	0.00	20250106	1621	12.03	20250102	3360	-45.95	20240116	1538	18.08	20241209	1.28	N	017900	500	289 억	10445121	N	N	0	N	N
114	20250106	160308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1818	66	2	3.77	170300727	95115	404.57	1757	1818	1732	2275	1227	1752	1790.46	18.02	31929	1778	1764	1743	1729	1708	1772	1737	290	523	500	1190	1	1	57943763	1053	-106.94	0.42	12	0.16	-17.00	4305.00	3360	20240116	-45.89	1538	20241209	18.21	1818	0.00	20250106	1621	12.15	20250102	3360	-45.89	20240116	1538	18.21	20241209	1.29	N	017900	500	289 억	10439714	N	N	0	N	N
115	20250106	150310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1806	54	2	3.08	146001375	81702	347.52	1757	1810	1732	2275	1227	1752	1787.00	18.02	29611	1778	1764	1743	1729	1708	1772	1737	290	523	500	1190	1	1	57943763	1046	-106.24	0.42	12	0.14	-17.00	4305.00	3360	20240116	-46.25	1538	20241209	17.43	1810	-0.22	20250106	1621	11.41	20250102	3360	-46.25	20240116	1538	17.43	20241209	1.29	N	017900	500	289 억	10439714	N	N	0	N	N
116	20250106	140309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1793	41	2	2.34	101871764	57183	243.23	1757	1798	1732	2275	1227	1752	1781.50	18.02	22546	1778	1764	1743	1729	1708	1772	1737	290	523	500	1190	1	1	57943763	1039	-105.47	0.42	12	0.10	-17.00	4305.00	3360	20240116	-46.64	1538	20241209	16.58	1798	-0.28	20250106	1621	10.61	20250102	3360	-46.64	20240116	1538	16.58	20241209	1.29	N	017900	500	289 억	10439714	N	N	0	N	N
117	20250106	130307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1797	45	2	2.57	92118258	51736	220.06	1757	1798	1732	2275	1227	1752	1780.54	18.02	21147	1778	1764	1743	1729	1708	1772	1737	290	523	500	1190	1	1	57943763	1041	-105.71	0.42	12	0.09	-17.00	4305.00	3360	20240116	-46.52	1538	20241209	16.84	1798	-0.06	20250106	1621	10.86	20250102	3360	-46.52	20240116	1538	16.84	20241209	1.29	N	017900	500	289 억	10439714	N	N	0	N	N
118	20250106	120307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1783	31	2	1.77	78900127	44365	188.71	1757	1797	1732	2275	1227	1752	1778.43	18.02	18348	1778	1764	1743	1729	1708	1772	1737	290	523	500	1190	1	1	57943763	1033	-104.88	0.41	12	0.08	-17.00	4305.00	3360	20240116	-46.93	1538	20241209	15.93	1797	-0.78	20250106	1621	9.99	20250102	3360	-46.93	20240116	1538	15.93	20241209	1.29	N	017900	500	289 억	10439714	N	N	0	N	N
119	20250106	110308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1785	33	2	1.88	50725478	28622	121.74	1757	1785	1732	2275	1227	1752	1772.25	18.02	11559	1778	1764	1743	1729	1708	1772	1737	290	523	500	1190	1	1	57943763	1034	-105.00	0.41	12	0.05	-17.00	4305.00	3360	20240116	-46.88	1538	20241209	16.06	1785	0.00	20250106	1621	10.12	20250102	3360	-46.88	20240116	1538	16.06	20241209	1.29	N	017900	500	289 억	10439714	N	N	0	N	N
120	20250106	100307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1758	6	2	0.34	8852063	5026	21.38	1757	1765	1732	2275	1227	1752	1761.25	18.02	67	1778	1764	1743	1729	1708	1772	1737	290	523	500	1190	1	1	57943763	1019	-103.41	0.41	12	0.01	-17.00	4305.00	3360	20240116	-47.68	1538	20241209	14.30	1765	-0.40	20250106	1621	8.45	20250102	3360	-47.68	20240116	1538	14.30	20241209	1.29	N	017900	500	289 억	10439714	N	N	0	N	N
121	20250106	090305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1735	-17	5	-0.97	1016304	579	2.46	1757	1758	1732	2275	1227	1752	1755.27	18.02	-254	1778	1764	1743	1729	1708	1772	1737	290	523	500	1190	1	1	57943763	1005	-102.06	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.36	1538	20241209	12.81	1758	-1.31	20250106	1621	7.03	20250102	3360	-48.36	20240116	1538	12.81	20241209	1.29	N	017900	500	289 억	10439714	N	N	0	N	N
122	20250103	160306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1752	28	2	1.62	40927116	23510	53.87	1724	1757	1722	2240	1207	1724	1740.84	18.02	-4189	1800	1761	1691	1652	1582	1727	1618	290	516	500	1170	1	1	57943763	1015	-103.06	0.41	12	0.04	-17.00	4305.00	3360	20240116	-47.86	1538	20241209	13.91	1757	-0.28	20250103	1621	8.08	20250102	3360	-47.86	20240116	1538	13.91	20241209	1.29	N	017900	500	289 억	10443866	N	N	0	N	N
123	20250103	150306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1752	28	2	1.62	39837227	22888	52.44	1724	1757	1722	2240	1207	1724	1740.53	18.02	-4173	1800	1761	1691	1652	1582	1727	1618	290	516	500	1170	1	1	57943763	1015	-103.06	0.41	12	0.04	-17.00	4305.00	3360	20240116	-47.86	1538	20241209	13.91	1757	-0.28	20250103	1621	8.08	20250102	3360	-47.86	20240116	1538	13.91	20241209	1.29	N	017900	500	289 억	10443866	N	N	0	N	N
124	20250103	140306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1755	31	2	1.80	37036691	21286	48.77	1724	1757	1722	2240	1207	1724	1739.96	18.02	-4200	1800	1761	1691	1652	1582	1727	1618	290	516	500	1170	1	1	57943763	1017	-103.24	0.41	12	0.04	-17.00	4305.00	3360	20240116	-47.77	1538	20241209	14.11	1757	-0.11	20250103	1621	8.27	20250102	3360	-47.77	20240116	1538	14.11	20241209	1.29	N	017900	500	289 억	10443866	N	N	0	N	N
125	20250103	130305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1739	15	2	0.87	21843991	12582	28.83	1724	1751	1722	2240	1207	1724	1736.13	18.02	-4244	1800	1761	1691	1652	1582	1727	1618	290	516	500	1170	1	1	57943763	1008	-102.29	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.24	1538	20241209	13.07	1751	-0.69	20250103	1621	7.28	20250102	3360	-48.24	20240116	1538	13.07	20241209	1.29	N	017900	500	289 억	10443866	N	N	0	N	N
126	20250103	120306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1739	15	2	0.87	21583125	12432	28.49	1724	1751	1722	2240	1207	1724	1736.09	18.02	-4244	1800	1761	1691	1652	1582	1727	1618	290	516	500	1170	1	1	57943763	1008	-102.29	0.40	12	0.02	-17.00	4305.00	3360	20240116	-48.24	1538	20241209	13.07	1751	-0.69	20250103	1621	7.28	20250102	3360	-48.24	20240116	1538	13.07	20241209	1.29	N	017900	500	289 억	10443866	N	N	0	N	N
127	20250103	110306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1746	22	2	1.28	18233573	10510	24.08	1724	1751	1722	2240	1207	1724	1734.88	18.02	-2448	1800	1761	1691	1652	1582	1727	1618	290	516	500	1170	1	1	57943763	1012	-102.71	0.41	12	0.02	-17.00	4305.00	3360	20240116	-48.04	1538	20241209	13.52	1751	-0.29	20250103	1621	7.71	20250102	3360	-48.04	20240116	1538	13.52	20241209	1.29	N	017900	500	289 억	10443866	N	N	0	N	N
128	20250103	100305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1743	19	2	1.10	10131236	5856	13.42	1724	1743	1722	2240	1207	1724	1730.06	18.02	-844	1800	1761	1691	1652	1582	1727	1618	290	516	500	1170	1	1	57943763	1010	-102.53	0.40	12	0.01	-17.00	4305.00	3360	20240116	-48.12	1538	20241209	13.33	1743	0.00	20250103	1621	7.53	20250102	3360	-48.12	20240116	1538	13.33	20241209	1.29	N	017900	500	289 억	10443866	N	N	0	N	N
129	20250103	090306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1724	0	3	0.00	139644	81	0.19	1724	1724	1724	2240	1207	1724	1724.00	18.02	-47	1800	1761	1691	1652	1582	1727	1618	290	516	500	1170	1	1	57943763	999	-101.41	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.69	1538	20241209	12.09	1730	-0.35	20250102	1621	6.35	20250102	3360	-48.69	20240116	1538	12.09	20241209	1.29	N	017900	500	289 억	10443866	N	N	0	N	N
130	20250102	160304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1724	5	2	0.29	73354795	43641	182.58	1730	1730	1621	2230	1204	1719	1680.87	18.02	2944	1739	1728	1708	1697	1677	1734	1703	290	511	500	1160	1	1	57943763	999	-101.41	0.40	12	0.08	-17.00	4305.00	3360	20240116	-48.69	1538	20241209	12.09	1730	-0.35	20250102	1621	6.35	20250102	3360	-48.69	20240116	1538	12.09	20241209	1.28	N	017900	500	289 억	10440960	N	N	0	N	N
131	20250102	150306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1724	5	2	0.29	71714435	42685	178.58	1730	1730	1621	2230	1204	1719	1680.09	18.02	2945	1739	1728	1708	1697	1677	1734	1703	290	511	500	1160	1	1	57943763	999	-101.41	0.40	12	0.07	-17.00	4305.00	3360	20240116	-48.69	1538	20241209	12.09	1730	-0.35	20250102	1621	6.35	20250102	3360	-48.69	20240116	1538	12.09	20241209	1.28	N	017900	500	289 억	10440960	N	N	0	N	N
132	20250102	140303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1709	-10	5	-0.58	69934563	41648	174.24	1730	1730	1621	2230	1204	1719	1679.18	18.02	3268	1739	1728	1708	1697	1677	1734	1703	290	511	500	1160	1	1	57943763	990	-100.53	0.40	12	0.07	-17.00	4305.00	3360	20240116	-49.14	1538	20241209	11.12	1730	-1.21	20250102	1621	5.43	20250102	3360	-49.14	20240116	1538	11.12	20241209	1.28	N	017900	500	289 억	10440960	N	N	0	N	N
133	20250102	130304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1706	-13	5	-0.76	60485270	36129	151.15	1730	1730	1621	2230	1204	1719	1674.15	18.02	5867	1739	1728	1708	1697	1677	1734	1703	290	511	500	1160	1	1	57943763	989	-100.35	0.40	12	0.06	-17.00	4305.00	3360	20240116	-49.23	1538	20241209	10.92	1730	-1.39	20250102	1621	5.24	20250102	3360	-49.23	20240116	1538	10.92	20241209	1.28	N	017900	500	289 억	10440960	N	N	0	N	N
134	20250102	120305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1697	-22	5	-1.28	53407557	31986	133.82	1730	1730	1621	2230	1204	1719	1669.72	18.02	7302	1739	1728	1708	1697	1677	1734	1703	290	511	500	1160	1	1	57943763	983	-99.82	0.39	12	0.06	-17.00	4305.00	3360	20240116	-49.49	1538	20241209	10.34	1730	-1.91	20250102	1621	4.69	20250102	3360	-49.49	20240116	1538	10.34	20241209	1.28	N	017900	500	289 억	10440960	N	N	0	N	N
135	20250102	110256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1694	-25	5	-1.45	51853621	31072	130.00	1730	1730	1621	2230	1204	1719	1668.82	18.02	7190	1739	1728	1708	1697	1677	1734	1703	290	511	500	1160	1	1	57943763	982	-99.65	0.39	12	0.05	-17.00	4305.00	3360	20240116	-49.58	1538	20241209	10.14	1730	-2.08	20250102	1621	4.50	20250102	3360	-49.58	20240116	1538	10.14	20241209	1.28	N	017900	500	289 억	10440960	N	N	0	N	N
136	20250102	100303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1701	-18	5	-1.05	659718	383	1.60	1730	1730	1701	2230	1204	1719	1722.50	18.02	252	1739	1728	1708	1697	1677	1734	1703	290	511	500	1160	1	1	57943763	986	-100.06	0.40	12	0.00	-17.00	4305.00	3360	20240116	-49.38	1538	20241209	10.60	1730	-1.68	20250102	1701	0.00	20250102	3360	-49.38	20240116	1538	10.60	20241209	1.28	N	017900	500	289 억	10440960	N	N	0	N	N
137	20250102	090301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1719	0	3	0.00	0	0	0.00	0	0	0	2230	1204	1719	0.00	18.02	0	1739	1728	1708	1697	1677	1734	1703	290	511	500	1160	1	1	57943763	996	-101.12	0.40	12	0.00	-17.00	4305.00	3360	20240116	-48.84	1538	20241209	11.77	0	0.00	0	0	0.00	0	3360	-48.84	20240116	1538	11.77	20241209	1.28	N	017900	500	289 억	10440960	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History