KissMeData/020150/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160341	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23050	-100	5	-0.43	1893114700	82229	70.92	23150	23300	22550	30050	16250	23150	23022.12	9.10	0	-9722	24550	23850	23500	22800	22450	23675	22625	231	6900	500	17130	50	1	46110835	10629	-32.65	0.74	12	0.18	-706.00	31088.00	59200	20240618	-61.06	20900	20241209	10.29	25850	-10.83	20250120	22550	2.22	20250124	59200	-61.06	20240618	20900	10.29	20241209	1.25	N	020150	500	230 억		4194169	N	N	1127	N	00	N
3	20250124	150342	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23150	0	3	0.00	1712744250	74409	64.17	23150	23300	22550	30050	16250	23150	23017.63	9.10	0	-8750	24550	23850	23500	22800	22450	23675	22625	231	6900	500	17130	50	1	46110835	10675	-32.79	0.74	12	0.16	-706.00	31088.00	59200	20240618	-60.90	20900	20241209	10.77	25850	-10.44	20250120	22550	2.66	20250124	59200	-60.90	20240618	20900	10.77	20241209	1.25	N	020150	500	230 억		4194169	N	N	1287	N	00	N
4	20250124	140342	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23100	-50	5	-0.22	1507440000	65526	56.51	23150	23300	22550	30050	16250	23150	23004.80	9.10	0	-5647	24550	23850	23500	22800	22450	23675	22625	231	6900	500	17130	50	1	46110835	10652	-32.72	0.74	12	0.14	-706.00	31088.00	59200	20240618	-60.98	20900	20241209	10.53	25850	-10.64	20250120	22550	2.44	20250124	59200	-60.98	20240618	20900	10.53	20241209	1.25	N	020150	500	230 억		4194169	N	N	1287	N	00	N
5	20250124	130342	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23150	0	3	0.00	1305861450	56807	48.99	23150	23300	22550	30050	16250	23150	22987.14	9.10	0	-5948	24550	23850	23500	22800	22450	23675	22625	231	6900	500	17130	50	1	46110835	10675	-32.79	0.74	12	0.12	-706.00	31088.00	59200	20240618	-60.90	20900	20241209	10.77	25850	-10.44	20250120	22550	2.66	20250124	59200	-60.90	20240618	20900	10.77	20241209	1.25	N	020150	500	230 억		4194169	N	N	1287	N	00	N
6	20250124	120340	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23150	0	3	0.00	1151166200	50124	43.23	23150	23300	22550	30050	16250	23150	22965.67	9.10	0	-6091	24550	23850	23500	22800	22450	23675	22625	231	6900	500	17130	50	1	46110835	10675	-32.79	0.74	12	0.11	-706.00	31088.00	59200	20240618	-60.90	20900	20241209	10.77	25850	-10.44	20250120	22550	2.66	20250124	59200	-60.90	20240618	20900	10.77	20241209	1.25	N	020150	500	230 억		4194169	N	N	1287	N	00	N
7	20250124	110342	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23000	-150	5	-0.65	938406950	40875	35.25	23150	23300	22550	30050	16250	23150	22957.07	9.10	0	-8259	24550	23850	23500	22800	22450	23675	22625	231	6900	500	17130	50	1	46110835	10605	-32.58	0.74	12	0.09	-706.00	31088.00	59200	20240618	-61.15	20900	20241209	10.05	25850	-11.03	20250120	22550	2.00	20250124	59200	-61.15	20240618	20900	10.05	20241209	1.25	N	020150	500	230 억		4194169	N	N	1287	N	00	N
8	20250124	100340	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23150	0	3	0.00	667051850	29100	25.10	23150	23300	22550	30050	16250	23150	22921.25	9.10	0	-8159	24550	23850	23500	22800	22450	23675	22625	231	6900	500	17130	50	1	46110835	10675	-32.79	0.74	12	0.06	-706.00	31088.00	59200	20240618	-60.90	20900	20241209	10.77	25850	-10.44	20250120	22550	2.66	20250124	59200	-60.90	20240618	20900	10.77	20241209	1.25	N	020150	500	230 억		4194169	N	N	1287	N	00	N
9	20250124	090342	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23000	-150	5	-0.65	73284450	3168	2.73	23150	23300	23000	30050	16250	23150	23131.62	9.10	0	-137	24550	23850	23500	22800	22450	23675	22625	231	6900	500	17130	50	1	46110835	10605	-32.58	0.74	12	0.01	-706.00	31088.00	59200	20240618	-61.15	20900	20241209	10.05	25850	-11.03	20250120	22550	2.00	20250102	59200	-61.15	20240618	20900	10.05	20241209	1.25	N	020150	500	230 억		4194169	N	N	1287	N	00	N
10	20250123	160341	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23150	-1100	5	-4.54	2702139200	115467	129.70	24200	24200	23150	31500	17000	24250	23402.15	9.17	0	-36298	25083	24666	24233	23816	23383	24875	24025	231	7250	500	17940	50	1	46110835	10675	-32.79	0.74	12	0.25	-706.00	31088.00	59200	20240618	-60.90	20900	20241209	10.77	25850	-10.44	20250120	22550	2.66	20250102	59200	-60.90	20240618	20900	10.77	20241209	1.21	N	020150	500	230 억		4228958	N	N	1287	N	00	N
11	20250123	150339	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23200	-1050	5	-4.33	2318045400	98886	111.08	24200	24200	23200	31500	17000	24250	23441.59	9.17	0	-30207	25083	24666	24233	23816	23383	24875	24025	231	7250	500	17940	50	1	46110835	10698	-32.86	0.75	12	0.21	-706.00	31088.00	59200	20240618	-60.81	20900	20241209	11.00	25850	-10.25	20250120	22550	2.88	20250102	59200	-60.81	20240618	20900	11.00	20241209	1.21	N	020150	500	230 억		4228958	N	N	482	N	00	N
12	20250123	140340	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23300	-950	5	-3.92	2045685850	87180	97.93	24200	24200	23250	31500	17000	24250	23465.08	9.17	0	-27738	25083	24666	24233	23816	23383	24875	24025	231	7250	500	17940	50	1	46110835	10744	-33.00	0.75	12	0.19	-706.00	31088.00	59200	20240618	-60.64	20900	20241209	11.48	25850	-9.86	20250120	22550	3.33	20250102	59200	-60.64	20240618	20900	11.48	20241209	1.21	N	020150	500	230 억		4228958	N	N	482	N	00	N
13	20250123	130339	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23400	-850	5	-3.51	1780986850	75838	85.19	24200	24200	23250	31500	17000	24250	23484.10	9.17	0	-27046	25083	24666	24233	23816	23383	24875	24025	231	7250	500	17940	50	1	46110835	10790	-33.14	0.75	12	0.16	-706.00	31088.00	59200	20240618	-60.47	20900	20241209	11.96	25850	-9.48	20250120	22550	3.77	20250102	59200	-60.47	20240618	20900	11.96	20241209	1.21	N	020150	500	230 억		4228958	N	N	482	N	00	N
14	20250123	120340	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23350	-900	5	-3.71	1563589950	66533	74.74	24200	24200	23250	31500	17000	24250	23500.97	9.17	0	-25083	25083	24666	24233	23816	23383	24875	24025	231	7250	500	17940	50	1	46110835	10767	-33.07	0.75	12	0.14	-706.00	31088.00	59200	20240618	-60.56	20900	20241209	11.72	25850	-9.67	20250120	22550	3.55	20250102	59200	-60.56	20240618	20900	11.72	20241209	1.21	N	020150	500	230 억		4228958	N	N	482	N	00	N
15	20250123	110341	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23450	-800	5	-3.30	1197954000	50872	57.14	24200	24200	23400	31500	17000	24250	23548.40	9.17	0	-18772	25083	24666	24233	23816	23383	24875	24025	231	7250	500	17940	50	1	46110835	10813	-33.22	0.75	12	0.11	-706.00	31088.00	59200	20240618	-60.39	20900	20241209	12.20	25850	-9.28	20250120	22550	3.99	20250102	59200	-60.39	20240618	20900	12.20	20241209	1.21	N	020150	500	230 억		4228958	N	N	482	N	00	N
16	20250123	100339	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23500	-750	5	-3.09	830629200	35205	39.55	24200	24200	23400	31500	17000	24250	23594.07	9.17	0	-14520	25083	24666	24233	23816	23383	24875	24025	231	7250	500	17940	50	1	46110835	10836	-33.29	0.76	12	0.08	-706.00	31088.00	59200	20240618	-60.30	20900	20241209	12.44	25850	-9.09	20250120	22550	4.21	20250102	59200	-60.30	20240618	20900	12.44	20241209	1.21	N	020150	500	230 억		4228958	N	N	482	N	00	N
17	20250123	090339	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23800	-450	5	-1.86	78445400	3276	3.68	24200	24200	23800	31500	17000	24250	23945.48	9.17	0	-1840	25083	24666	24233	23816	23383	24875	24025	231	7250	500	17940	50	1	46110835	10974	-33.71	0.77	12	0.01	-706.00	31088.00	59200	20240618	-59.80	20900	20241209	13.88	25850	-7.93	20250120	22550	5.54	20250102	59200	-59.80	20240618	20900	13.88	20241209	1.21	N	020150	500	230 억		4228958	N	N	482	N	00	N
18	20250122	160338	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24250	50	2	0.21	2112178700	87165	54.26	24200	24650	23800	31450	16950	24200	24231.93	9.19	0	-7064	25966	25082	24366	23482	22766	24725	23125	231	7250	500	17900	50	1	46110835	11182	-34.35	0.78	12	0.19	-706.00	31088.00	59200	20240618	-59.04	20900	20241209	16.03	25850	-6.19	20250120	22550	7.54	20250102	59200	-59.04	20240618	20900	16.03	20241209	1.23	N	020150	500	230 억		4237216	N	N	482	N	00	N
19	20250122	150338	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24150	-50	5	-0.21	1792805350	73958	46.04	24200	24650	23800	31450	16950	24200	24240.86	9.19	0	-2890	25966	25082	24366	23482	22766	24725	23125	231	7250	500	17900	50	1	46110835	11136	-34.21	0.78	12	0.16	-706.00	31088.00	59200	20240618	-59.21	20900	20241209	15.55	25850	-6.58	20250120	22550	7.10	20250102	59200	-59.21	20240618	20900	15.55	20241209	1.23	N	020150	500	230 억		4237216	N	N	472	N	00	N
20	20250122	140336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24300	100	2	0.41	1569535300	64734	40.30	24200	24650	23800	31450	16950	24200	24245.92	9.19	0	-1111	25966	25082	24366	23482	22766	24725	23125	231	7250	500	17900	50	1	46110835	11205	-34.42	0.78	12	0.14	-706.00	31088.00	59200	20240618	-58.95	20900	20241209	16.27	25850	-6.00	20250120	22550	7.76	20250102	59200	-58.95	20240618	20900	16.27	20241209	1.23	N	020150	500	230 억		4237216	N	N	472	N	00	N
21	20250122	130338	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24200	0	3	0.00	1409040200	58140	36.19	24200	24650	23800	31450	16950	24200	24235.30	9.19	0	245	25966	25082	24366	23482	22766	24725	23125	231	7250	500	17900	50	1	46110835	11159	-34.28	0.78	12	0.13	-706.00	31088.00	59200	20240618	-59.12	20900	20241209	15.79	25850	-6.38	20250120	22550	7.32	20250102	59200	-59.12	20240618	20900	15.79	20241209	1.23	N	020150	500	230 억		4237216	N	N	472	N	00	N
22	20250122	120337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24350	150	2	0.62	1322625450	54576	33.97	24200	24650	23800	31450	16950	24200	24234.56	9.19	0	454	25966	25082	24366	23482	22766	24725	23125	231	7250	500	17900	50	1	46110835	11228	-34.49	0.78	12	0.12	-706.00	31088.00	59200	20240618	-58.87	20900	20241209	16.51	25850	-5.80	20250120	22550	7.98	20250102	59200	-58.87	20240618	20900	16.51	20241209	1.23	N	020150	500	230 억		4237216	N	N	472	N	00	N
23	20250122	110337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24450	250	2	1.03	1219115150	50326	31.33	24200	24650	23800	31450	16950	24200	24224.36	9.19	0	1092	25966	25082	24366	23482	22766	24725	23125	231	7250	500	17900	50	1	46110835	11274	-34.63	0.79	12	0.11	-706.00	31088.00	59200	20240618	-58.70	20900	20241209	16.99	25850	-5.42	20250120	22550	8.43	20250102	59200	-58.70	20240618	20900	16.99	20241209	1.23	N	020150	500	230 억		4237216	N	N	472	N	00	N
24	20250122	100337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24300	100	2	0.41	806597050	33457	20.83	24200	24450	23800	31450	16950	24200	24108.47	9.19	0	244	25966	25082	24366	23482	22766	24725	23125	231	7250	500	17900	50	1	46110835	11205	-34.42	0.78	12	0.07	-706.00	31088.00	59200	20240618	-58.95	20900	20241209	16.27	25850	-6.00	20250120	22550	7.76	20250102	59200	-58.95	20240618	20900	16.27	20241209	1.23	N	020150	500	230 억		4237216	N	N	472	N	00	N
25	20250122	090338	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24200	0	3	0.00	30639750	1264	0.79	24200	24450	24150	31450	16950	24200	24240.34	9.19	0	-610	25966	25082	24366	23482	22766	24725	23125	231	7250	500	17900	50	1	46110835	11159	-34.28	0.78	12	0.00	-706.00	31088.00	59200	20240618	-59.12	20900	20241209	15.79	25850	-6.38	20250120	22550	7.32	20250102	59200	-59.12	20240618	20900	15.79	20241209	1.23	N	020150	500	230 억		4237216	N	N	472	N	00	N
26	20250121	160336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24200	-1050	5	-4.16	3815722800	157013	51.27	25200	25250	23650	32800	17700	25250	24302.01	9.29	0	-41522	26883	26066	25033	24216	23183	26475	24625	231	7550	500	18680	50	1	46110835	11159	-34.28	0.78	12	0.34	-706.00	31088.00	59200	20240618	-59.12	20900	20241209	15.79	25850	-6.38	20250120	22550	7.32	20250102	59200	-59.12	20240618	20900	15.79	20241209	1.19	N	020150	500	230 억		4283783	N	N	472	N	00	N
27	20250121	150337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24150	-1100	5	-4.36	3557538900	146300	47.78	25200	25250	23650	32800	17700	25250	24316.74	9.29	0	-39662	26883	26066	25033	24216	23183	26475	24625	231	7550	500	18680	50	1	46110835	11136	-34.21	0.78	12	0.32	-706.00	31088.00	59200	20240618	-59.21	20900	20241209	15.55	25850	-6.58	20250120	22550	7.10	20250102	59200	-59.21	20240618	20900	15.55	20241209	1.19	N	020150	500	230 억		4283783	N	N	2046	N	00	N
28	20250121	140337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24350	-900	5	-3.56	3281146850	134885	44.05	25200	25250	23650	32800	17700	25250	24325.51	9.29	0	-40974	26883	26066	25033	24216	23183	26475	24625	231	7550	500	18680	50	1	46110835	11228	-34.49	0.78	12	0.29	-706.00	31088.00	59200	20240618	-58.87	20900	20241209	16.51	25850	-5.80	20250120	22550	7.98	20250102	59200	-58.87	20240618	20900	16.51	20241209	1.19	N	020150	500	230 억		4283783	N	N	2046	N	00	N
29	20250121	130337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24300	-950	5	-3.76	3048922900	125323	40.93	25200	25250	23650	32800	17700	25250	24328.52	9.29	0	-40937	26883	26066	25033	24216	23183	26475	24625	231	7550	500	18680	50	1	46110835	11205	-34.42	0.78	12	0.27	-706.00	31088.00	59200	20240618	-58.95	20900	20241209	16.27	25850	-6.00	20250120	22550	7.76	20250102	59200	-58.95	20240618	20900	16.27	20241209	1.19	N	020150	500	230 억		4283783	N	N	2046	N	00	N
30	20250121	120327	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24000	-1250	5	-4.95	2840752150	116720	38.12	25200	25250	23650	32800	17700	25250	24338.18	9.29	0	-40076	26883	26066	25033	24216	23183	26475	24625	231	7550	500	18680	50	1	46110835	11067	-33.99	0.77	12	0.25	-706.00	31088.00	59200	20240618	-59.46	20900	20241209	14.83	25850	-7.16	20250120	22550	6.43	20250102	59200	-59.46	20240618	20900	14.83	20241209	1.19	N	020150	500	230 억		4283783	N	N	2046	N	00	N
31	20250121	110324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23900	-1350	5	-5.35	2265136300	92536	30.22	25200	25250	23850	32800	17700	25250	24478.43	9.29	0	-37315	26883	26066	25033	24216	23183	26475	24625	231	7550	500	18680	50	1	46110835	11020	-33.85	0.77	12	0.20	-706.00	31088.00	59200	20240618	-59.63	20900	20241209	14.35	25850	-7.54	20250120	22550	5.99	20250102	59200	-59.63	20240618	20900	14.35	20241209	1.19	N	020150	500	230 억		4283783	N	N	2046	N	00	N
32	20250121	100320	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24300	-950	5	-3.76	1490728250	60329	19.70	25200	25250	24200	32800	17700	25250	24709.98	9.29	0	-19863	26883	26066	25033	24216	23183	26475	24625	231	7550	500	18680	50	1	46110835	11205	-34.42	0.78	12	0.13	-706.00	31088.00	59200	20240618	-58.95	20900	20241209	16.27	25850	-6.00	20250120	22550	7.76	20250102	59200	-58.95	20240618	20900	16.27	20241209	1.19	N	020150	500	230 억		4283783	N	N	2046	N	00	N
33	20250121	090337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24950	-300	5	-1.19	214803050	8562	2.80	25200	25250	24900	32800	17700	25250	25087.95	9.29	0	50	26883	26066	25033	24216	23183	26475	24625	231	7550	500	18680	50	1	46110835	11505	-35.34	0.80	12	0.02	-706.00	31088.00	59200	20240618	-57.85	20900	20241209	19.38	25850	-3.48	20250120	22550	10.64	20250102	59200	-57.85	20240618	20900	19.38	20241209	1.19	N	020150	500	230 억		4283783	N	N	2046	N	00	N
34	20250120	160334	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	25250	1450	2	6.09	7622206400	302577	490.47	24050	25850	24000	30900	16700	23800	25190.92	9.17	0	52259	24333	24066	23933	23666	23533	24000	23600	231	7100	500	17610	50	1	46110835	11643	-35.76	0.81	12	0.66	-706.00	31088.00	59200	20240618	-57.35	20900	20241209	20.81	25850	-2.32	20250120	22550	11.97	20250102	59200	-57.35	20240618	20900	20.81	20241209	1.19	N	020150	500	230 억		4227781	N	N	2046	N	00	N
35	20250120	150337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	25250	1450	2	6.09	7330745300	291052	471.79	24050	25850	24000	30900	16700	23800	25187.06	9.17	0	49669	24333	24066	23933	23666	23533	24000	23600	231	7100	500	17610	50	1	46110835	11643	-35.76	0.81	12	0.63	-706.00	31088.00	59200	20240618	-57.35	20900	20241209	20.81	25850	-2.32	20250120	22550	11.97	20250102	59200	-57.35	20240618	20900	20.81	20241209	1.19	N	020150	500	230 억		4227781	N	N	698	N	00	N
36	20250120	140335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	25300	1500	2	6.30	6894061950	273760	443.76	24050	25850	24000	30900	16700	23800	25182.87	9.17	0	51510	24333	24066	23933	23666	23533	24000	23600	231	7100	500	17610	50	1	46110835	11666	-35.84	0.81	12	0.59	-706.00	31088.00	59200	20240618	-57.26	20900	20241209	21.05	25850	-2.13	20250120	22550	12.20	20250102	59200	-57.26	20240618	20900	21.05	20241209	1.19	N	020150	500	230 억		4227781	N	N	698	N	00	N
37	20250120	130335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	25300	1500	2	6.30	6319879350	250985	406.84	24050	25850	24000	30900	16700	23800	25180.31	9.17	0	49286	24333	24066	23933	23666	23533	24000	23600	231	7100	500	17610	50	1	46110835	11666	-35.84	0.81	12	0.54	-706.00	31088.00	59200	20240618	-57.26	20900	20241209	21.05	25850	-2.13	20250120	22550	12.20	20250102	59200	-57.26	20240618	20900	21.05	20241209	1.19	N	020150	500	230 억		4227781	N	N	698	N	00	N
38	20250120	120336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	25250	1450	2	6.09	5926567150	235406	381.59	24050	25850	24000	30900	16700	23800	25175.94	9.17	0	47058	24333	24066	23933	23666	23533	24000	23600	231	7100	500	17610	50	1	46110835	11643	-35.76	0.81	12	0.51	-706.00	31088.00	59200	20240618	-57.35	20900	20241209	20.81	25850	-2.32	20250120	22550	11.97	20250102	59200	-57.35	20240618	20900	20.81	20241209	1.19	N	020150	500	230 억		4227781	N	N	698	N	00	N
39	20250120	110336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	25300	1500	2	6.30	5362964800	213141	345.50	24050	25850	24000	30900	16700	23800	25161.58	9.17	0	43697	24333	24066	23933	23666	23533	24000	23600	231	7100	500	17610	50	1	46110835	11666	-35.84	0.81	12	0.46	-706.00	31088.00	59200	20240618	-57.26	20900	20241209	21.05	25850	-2.13	20250120	22550	12.20	20250102	59200	-57.26	20240618	20900	21.05	20241209	1.19	N	020150	500	230 억		4227781	N	N	698	N	00	N
40	20250120	100336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24950	1150	2	4.83	2631523500	105600	171.18	24050	25300	24000	30900	16700	23800	24919.73	9.17	0	29433	24333	24066	23933	23666	23533	24000	23600	231	7100	500	17610	50	1	46110835	11505	-35.34	0.80	12	0.23	-706.00	31088.00	59200	20240618	-57.85	20900	20241209	19.38	25500	-2.16	20250109	22550	10.64	20250102	59200	-57.85	20240618	20900	19.38	20241209	1.19	N	020150	500	230 억		4227781	N	N	698	N	00	N
41	20250120	090336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24300	500	2	2.10	233156050	9601	15.56	24050	24500	24000	30900	16700	23800	24284.56	9.17	0	1675	24333	24066	23933	23666	23533	24000	23600	231	7100	500	17610	50	1	46110835	11205	-34.42	0.78	12	0.02	-706.00	31088.00	59200	20240618	-58.95	20900	20241209	16.27	25500	-4.71	20250109	22550	7.76	20250102	59200	-58.95	20240618	20900	16.27	20241209	1.19	N	020150	500	230 억		4227781	N	N	698	N	00	N
42	20250117	160334	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23800	-250	5	-1.04	1459763350	61049	91.31	23850	24200	23800	31250	16850	24050	23911.33	9.20	0	-14635	24683	24366	24183	23866	23683	24275	23775	231	7200	500	17790	50	1	46110835	10974	-33.71	0.77	12	0.13	-706.00	31088.00	59200	20240618	-59.80	20900	20241209	13.88	25500	-6.67	20250109	22550	5.54	20250102	59200	-59.80	20240618	20900	13.88	20241209	1.18	N	020150	500	230 억		4242636	N	N	698	N	00	N
43	20250117	150335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23900	-150	5	-0.62	1319241000	55154	82.50	23850	24200	23800	31250	16850	24050	23919.20	9.20	0	-15663	24683	24366	24183	23866	23683	24275	23775	231	7200	500	17790	50	1	46110835	11020	-33.85	0.77	12	0.12	-706.00	31088.00	59200	20240618	-59.63	20900	20241209	14.35	25500	-6.27	20250109	22550	5.99	20250102	59200	-59.63	20240618	20900	14.35	20241209	1.18	N	020150	500	230 억		4242636	N	N	678	N	00	N
44	20250117	140335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23850	-200	5	-0.83	1106550150	46226	69.14	23850	24200	23800	31250	16850	24050	23937.80	9.20	0	-11420	24683	24366	24183	23866	23683	24275	23775	231	7200	500	17790	50	1	46110835	10997	-33.78	0.77	12	0.10	-706.00	31088.00	59200	20240618	-59.71	20900	20241209	14.11	25500	-6.47	20250109	22550	5.76	20250102	59200	-59.71	20240618	20900	14.11	20241209	1.18	N	020150	500	230 억		4242636	N	N	678	N	00	N
45	20250117	130335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24000	-50	5	-0.21	802426650	33484	50.08	23850	24200	23800	31250	16850	24050	23964.45	9.20	0	-2111	24683	24366	24183	23866	23683	24275	23775	231	7200	500	17790	50	1	46110835	11067	-33.99	0.77	12	0.07	-706.00	31088.00	59200	20240618	-59.46	20900	20241209	14.83	25500	-5.88	20250109	22550	6.43	20250102	59200	-59.46	20240618	20900	14.83	20241209	1.18	N	020150	500	230 억		4242636	N	N	678	N	00	N
46	20250117	120335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24050	0	3	0.00	662671700	27638	41.34	23850	24200	23800	31250	16850	24050	23976.80	9.20	0	1778	24683	24366	24183	23866	23683	24275	23775	231	7200	500	17790	50	1	46110835	11090	-34.07	0.77	12	0.06	-706.00	31088.00	59200	20240618	-59.38	20900	20241209	15.07	25500	-5.69	20250109	22550	6.65	20250102	59200	-59.38	20240618	20900	15.07	20241209	1.18	N	020150	500	230 억		4242636	N	N	678	N	00	N
47	20250117	110335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24050	0	3	0.00	545538450	22762	34.05	23850	24200	23800	31250	16850	24050	23967.02	9.20	0	2372	24683	24366	24183	23866	23683	24275	23775	231	7200	500	17790	50	1	46110835	11090	-34.07	0.77	12	0.05	-706.00	31088.00	59200	20240618	-59.38	20900	20241209	15.07	25500	-5.69	20250109	22550	6.65	20250102	59200	-59.38	20240618	20900	15.07	20241209	1.18	N	020150	500	230 억		4242636	N	N	678	N	00	N
48	20250117	100336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24000	-50	5	-0.21	377730300	15785	23.61	23850	24150	23800	31250	16850	24050	23929.60	9.20	0	-118	24683	24366	24183	23866	23683	24275	23775	231	7200	500	17790	50	1	46110835	11067	-33.99	0.77	12	0.03	-706.00	31088.00	59200	20240618	-59.46	20900	20241209	14.83	25500	-5.88	20250109	22550	6.43	20250102	59200	-59.46	20240618	20900	14.83	20241209	1.18	N	020150	500	230 억		4242636	N	N	678	N	00	N
49	20250117	090337	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23950	-100	5	-0.42	42573950	1781	2.66	23850	24100	23800	31250	16850	24050	23903.45	9.20	0	-360	24683	24366	24183	23866	23683	24275	23775	231	7200	500	17790	50	1	46110835	11044	-33.92	0.77	12	0.00	-706.00	31088.00	59200	20240618	-59.54	20900	20241209	14.59	25500	-6.08	20250109	22550	6.21	20250102	59200	-59.54	20240618	20900	14.59	20241209	1.18	N	020150	500	230 억		4242636	N	N	678	N	00	N
50	20250116	160334	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24050	250	2	1.05	1594919150	65991	126.99	24300	24500	24000	30900	16700	23800	24169.26	9.20	0	14	25200	24500	24050	23350	22900	24275	23125	231	7100	500	17610	50	1	46110835	11090	-34.07	0.77	12	0.14	-706.00	31088.00	59200	20240618	-59.38	20900	20241209	15.07	25500	-5.69	20250109	22550	6.65	20250102	59200	-59.38	20240618	20900	15.07	20241209	1.16	N	020150	500	230 억		4243559	N	N	678	N	00	N
51	20250116	150319	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24100	300	2	1.26	1399930500	57881	111.38	24300	24500	24000	30900	16700	23800	24186.36	9.20	0	2742	25200	24500	24050	23350	22900	24275	23125	231	7100	500	17610	50	1	46110835	11113	-34.14	0.78	12	0.13	-706.00	31088.00	59200	20240618	-59.29	20900	20241209	15.31	25500	-5.49	20250109	22550	6.87	20250102	59200	-59.29	20240618	20900	15.31	20241209	1.16	N	020150	500	230 억		4243559	N	N	1723	N	00	N
52	20250116	140336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24050	250	2	1.05	1208228400	49927	96.07	24300	24500	24000	30900	16700	23800	24199.90	9.20	0	1628	25200	24500	24050	23350	22900	24275	23125	231	7100	500	17610	50	1	46110835	11090	-34.07	0.77	12	0.11	-706.00	31088.00	59200	20240618	-59.38	20900	20241209	15.07	25500	-5.69	20250109	22550	6.65	20250102	59200	-59.38	20240618	20900	15.07	20241209	1.16	N	020150	500	230 억		4243559	N	N	1723	N	00	N
53	20250116	130335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24150	350	2	1.47	1072211750	44274	85.20	24300	24500	24000	30900	16700	23800	24217.64	9.20	0	2583	25200	24500	24050	23350	22900	24275	23125	231	7100	500	17610	50	1	46110835	11136	-34.21	0.78	12	0.10	-706.00	31088.00	59200	20240618	-59.21	20900	20241209	15.55	25500	-5.29	20250109	22550	7.10	20250102	59200	-59.21	20240618	20900	15.55	20241209	1.16	N	020150	500	230 억		4243559	N	N	1723	N	00	N
54	20250116	120335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24050	250	2	1.05	958457100	39559	76.12	24300	24500	24000	30900	16700	23800	24228.55	9.20	0	556	25200	24500	24050	23350	22900	24275	23125	231	7100	500	17610	50	1	46110835	11090	-34.07	0.77	12	0.09	-706.00	31088.00	59200	20240618	-59.38	20900	20241209	15.07	25500	-5.69	20250109	22550	6.65	20250102	59200	-59.38	20240618	20900	15.07	20241209	1.16	N	020150	500	230 억		4243559	N	N	1723	N	00	N
55	20250116	110335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24150	350	2	1.47	886572500	36574	70.38	24300	24500	24000	30900	16700	23800	24240.51	9.20	0	673	25200	24500	24050	23350	22900	24275	23125	231	7100	500	17610	50	1	46110835	11136	-34.21	0.78	12	0.08	-706.00	31088.00	59200	20240618	-59.21	20900	20241209	15.55	25500	-5.29	20250109	22550	7.10	20250102	59200	-59.21	20240618	20900	15.55	20241209	1.16	N	020150	500	230 억		4243559	N	N	1723	N	00	N
56	20250116	100335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24200	400	2	1.68	517492650	21358	41.10	24300	24500	24000	30900	16700	23800	24229.45	9.20	0	4714	25200	24500	24050	23350	22900	24275	23125	231	7100	500	17610	50	1	46110835	11159	-34.28	0.78	12	0.05	-706.00	31088.00	59200	20240618	-59.12	20900	20241209	15.79	25500	-5.10	20250109	22550	7.32	20250102	59200	-59.12	20240618	20900	15.79	20241209	1.16	N	020150	500	230 억		4243559	N	N	1723	N	00	N
57	20250116	090335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24350	550	2	2.31	75186900	3086	5.94	24300	24500	24250	30900	16700	23800	24363.87	9.20	0	1053	25200	24500	24050	23350	22900	24275	23125	231	7100	500	17610	50	1	46110835	11228	-34.49	0.78	12	0.01	-706.00	31088.00	59200	20240618	-58.87	20900	20241209	16.51	25500	-4.51	20250109	22550	7.98	20250102	59200	-58.87	20240618	20900	16.51	20241209	1.16	N	020150	500	230 억		4243559	N	N	1723	N	00	N
58	20250115	160334	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23800	-450	5	-1.86	1240391050	51613	63.28	24300	24750	23600	31500	17000	24250	24034.58	9.22	0	-7261	25083	24666	24033	23616	22983	24875	23825	231	7250	500	17940	50	1	46110835	10974	-33.71	0.77	12	0.11	-706.00	31088.00	59200	20240618	-59.80	20900	20241209	13.88	25500	-6.67	20250109	22550	5.54	20250102	59200	-59.80	20240618	20900	13.88	20241209	1.16	N	020150	500	230 억		4249191	N	N	1723	N	00	N
59	20250115	150335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23850	-400	5	-1.65	1125100350	46769	57.34	24300	24750	23600	31500	17000	24250	24056.54	9.22	0	-6241	25083	24666	24033	23616	22983	24875	23825	231	7250	500	17940	50	1	46110835	10997	-33.78	0.77	12	0.10	-706.00	31088.00	59200	20240618	-59.71	20900	20241209	14.11	25500	-6.47	20250109	22550	5.76	20250102	59200	-59.71	20240618	20900	14.11	20241209	1.16	N	020150	500	230 억		4249191	N	N	1312	N	00	N
60	20250115	140336	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23800	-450	5	-1.86	1050748300	43644	53.51	24300	24750	23600	31500	17000	24250	24075.43	9.22	0	-5642	25083	24666	24033	23616	22983	24875	23825	231	7250	500	17940	50	1	46110835	10974	-33.71	0.77	12	0.09	-706.00	31088.00	59200	20240618	-59.80	20900	20241209	13.88	25500	-6.67	20250109	22550	5.54	20250102	59200	-59.80	20240618	20900	13.88	20241209	1.16	N	020150	500	230 억		4249191	N	N	1312	N	00	N
61	20250115	130334	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23900	-350	5	-1.44	879558650	36485	44.73	24300	24750	23600	31500	17000	24250	24107.40	9.22	0	-5620	25083	24666	24033	23616	22983	24875	23825	231	7250	500	17940	50	1	46110835	11020	-33.85	0.77	12	0.08	-706.00	31088.00	59200	20240618	-59.63	20900	20241209	14.35	25500	-6.27	20250109	22550	5.99	20250102	59200	-59.63	20240618	20900	14.35	20241209	1.16	N	020150	500	230 억		4249191	N	N	1312	N	00	N
62	20250115	120333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23750	-500	5	-2.06	819110100	33945	41.62	24300	24750	23600	31500	17000	24250	24130.50	9.22	0	-5062	25083	24666	24033	23616	22983	24875	23825	231	7250	500	17940	50	1	46110835	10951	-33.64	0.76	12	0.07	-706.00	31088.00	59200	20240618	-59.88	20900	20241209	13.64	25500	-6.86	20250109	22550	5.32	20250102	59200	-59.88	20240618	20900	13.64	20241209	1.16	N	020150	500	230 억		4249191	N	N	1312	N	00	N
63	20250115	110335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23800	-450	5	-1.86	739377100	30593	37.51	24300	24750	23600	31500	17000	24250	24168.18	9.22	0	-4604	25083	24666	24033	23616	22983	24875	23825	231	7250	500	17940	50	1	46110835	10974	-33.71	0.77	12	0.07	-706.00	31088.00	59200	20240618	-59.80	20900	20241209	13.88	25500	-6.67	20250109	22550	5.54	20250102	59200	-59.80	20240618	20900	13.88	20241209	1.16	N	020150	500	230 억		4249191	N	N	1312	N	00	N
64	20250115	100334	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24050	-200	5	-0.82	475669700	19530	23.94	24300	24750	23950	31500	17000	24250	24355.85	9.22	0	-842	25083	24666	24033	23616	22983	24875	23825	231	7250	500	17940	50	1	46110835	11090	-34.07	0.77	12	0.04	-706.00	31088.00	59200	20240618	-59.38	20900	20241209	15.07	25500	-5.69	20250109	22550	6.65	20250102	59200	-59.38	20240618	20900	15.07	20241209	1.16	N	020150	500	230 억		4249191	N	N	1312	N	00	N
65	20250115	090335	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24400	150	2	0.62	31737000	1302	1.60	24300	24400	24200	31500	17000	24250	24375.67	9.22	0	-852	25083	24666	24033	23616	22983	24875	23825	231	7250	500	17940	50	1	46110835	11251	-34.56	0.78	12	0.00	-706.00	31088.00	59200	20240618	-58.78	20900	20241209	16.75	25500	-4.31	20250109	22550	8.20	20250102	59200	-58.78	20240618	20900	16.75	20241209	1.16	N	020150	500	230 억		4249191	N	N	1312	N	00	N
66	20250114	160332	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24250	700	2	2.97	1908067500	79790	117.09	23700	24450	23400	30600	16500	23550	23913.13	9.20	0	4616	24616	24082	23816	23282	23016	23950	23150	231	7050	500	17420	50	1	46110835	11182	-34.35	0.78	12	0.17	-706.00	31088.00	59200	20240618	-59.04	20900	20241209	16.03	25500	-4.90	20250109	22550	7.54	20250102	59200	-59.04	20240618	20900	16.03	20241209	1.17	N	020150	500	230 억		4243046	N	N	1312	N	00	N
67	20250114	150333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24150	600	2	2.55	1709842500	71629	105.12	23700	24400	23400	30600	16500	23550	23870.90	9.20	0	2777	24616	24082	23816	23282	23016	23950	23150	231	7050	500	17420	50	1	46110835	11136	-34.21	0.78	12	0.16	-706.00	31088.00	59200	20240618	-59.21	20900	20241209	15.55	25500	-5.29	20250109	22550	7.10	20250102	59200	-59.21	20240618	20900	15.55	20241209	1.17	N	020150	500	230 억		4243046	N	N	400	N	00	N
68	20250114	140332	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24050	500	2	2.12	1410912200	59241	86.94	23700	24400	23400	30600	16500	23550	23816.57	9.20	0	2015	24616	24082	23816	23282	23016	23950	23150	231	7050	500	17420	50	1	46110835	11090	-34.07	0.77	12	0.13	-706.00	31088.00	59200	20240618	-59.38	20900	20241209	15.07	25500	-5.69	20250109	22550	6.65	20250102	59200	-59.38	20240618	20900	15.07	20241209	1.17	N	020150	500	230 억		4243046	N	N	400	N	00	N
69	20250114	130333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23600	50	2	0.21	1090574550	45859	67.30	23700	24400	23400	30600	16500	23550	23781.14	9.20	0	-1279	24616	24082	23816	23282	23016	23950	23150	231	7050	500	17420	50	1	46110835	10882	-33.43	0.76	12	0.10	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	25500	-7.45	20250109	22550	4.66	20250102	59200	-60.14	20240618	20900	12.92	20241209	1.17	N	020150	500	230 억		4243046	N	N	400	N	00	N
70	20250114	120331	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23500	-50	5	-0.21	925335750	38849	57.01	23700	24400	23400	30600	16500	23550	23818.92	9.20	0	139	24616	24082	23816	23282	23016	23950	23150	231	7050	500	17420	50	1	46110835	10836	-33.29	0.76	12	0.08	-706.00	31088.00	59200	20240618	-60.30	20900	20241209	12.44	25500	-7.84	20250109	22550	4.21	20250102	59200	-60.30	20240618	20900	12.44	20241209	1.17	N	020150	500	230 억		4243046	N	N	400	N	00	N
71	20250114	110333	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23500	-50	5	-0.21	655586850	27369	40.16	23700	24400	23450	30600	16500	23550	23953.92	9.20	0	2978	24616	24082	23816	23282	23016	23950	23150	231	7050	500	17420	50	1	46110835	10836	-33.29	0.76	12	0.06	-706.00	31088.00	59200	20240618	-60.30	20900	20241209	12.44	25500	-7.84	20250109	22550	4.21	20250102	59200	-60.30	20240618	20900	12.44	20241209	1.17	N	020150	500	230 억		4243046	N	N	400	N	00	N
72	20250114	100331	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23850	300	2	1.27	476342250	19792	29.04	23700	24400	23700	30600	16500	23550	24067.94	9.20	0	1979	24616	24082	23816	23282	23016	23950	23150	231	7050	500	17420	50	1	46110835	10997	-33.78	0.77	12	0.04	-706.00	31088.00	59200	20240618	-59.71	20900	20241209	14.11	25500	-6.47	20250109	22550	5.76	20250102	59200	-59.71	20240618	20900	14.11	20241209	1.17	N	020150	500	230 억		4243046	N	N	400	N	00	N
73	20250114	090331	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24250	700	2	2.97	101451500	4232	6.21	23700	24250	23700	30600	16500	23550	23974.48	9.20	0	938	24616	24082	23816	23282	23016	23950	23150	231	7050	500	17420	50	1	46110835	11182	-34.35	0.78	12	0.01	-706.00	31088.00	59200	20240618	-59.04	20900	20241209	16.03	25500	-4.90	20250109	22550	7.54	20250102	59200	-59.04	20240618	20900	16.03	20241209	1.17	N	020150	500	230 억		4243046	N	N	400	N	00	N
74	20250113	160329	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23550	-700	5	-2.89	1610473900	67398	98.43	24100	24350	23550	31500	17000	24250	23895.45	9.22	0	-11891	25283	24766	24383	23866	23483	24575	23675	231	7250	500	17940	50	1	46110835	10859	-33.36	0.76	12	0.15	-706.00	31088.00	59200	20240618	-60.22	20900	20241209	12.68	25500	-7.65	20250109	22550	4.43	20250102	59200	-60.22	20240618	20900	12.68	20241209	1.14	N	020150	500	230 억		4251944	N	N	398	N	00	N
75	20250113	150330	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23750	-500	5	-2.06	1384652800	57836	84.46	24100	24350	23700	31500	17000	24250	23940.99	9.22	0	-7437	25283	24766	24383	23866	23483	24575	23675	231	7250	500	17940	50	1	46110835	10951	-33.64	0.76	12	0.13	-706.00	31088.00	59200	20240618	-59.88	20900	20241209	13.64	25500	-6.86	20250109	22550	5.32	20250102	59200	-59.88	20240618	20900	13.64	20241209	1.14	N	020150	500	230 억		4251944	N	N	815	N	00	N
76	20250113	140327	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23800	-450	5	-1.86	1269580000	52989	77.39	24100	24350	23700	31500	17000	24250	23959.28	9.22	0	-6010	25283	24766	24383	23866	23483	24575	23675	231	7250	500	17940	50	1	46110835	10974	-33.71	0.77	12	0.11	-706.00	31088.00	59200	20240618	-59.80	20900	20241209	13.88	25500	-6.67	20250109	22550	5.54	20250102	59200	-59.80	20240618	20900	13.88	20241209	1.14	N	020150	500	230 억		4251944	N	N	815	N	00	N
77	20250113	130324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23850	-400	5	-1.65	981260750	40863	59.68	24100	24350	23850	31500	17000	24250	24013.40	9.22	0	-7800	25283	24766	24383	23866	23483	24575	23675	231	7250	500	17940	50	1	46110835	10997	-33.78	0.77	12	0.09	-706.00	31088.00	59200	20240618	-59.71	20900	20241209	14.11	25500	-6.47	20250109	22550	5.76	20250102	59200	-59.71	20240618	20900	14.11	20241209	1.14	N	020150	500	230 억		4251944	N	N	815	N	00	N
78	20250113	120325	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24050	-200	5	-0.82	756214850	31463	45.95	24100	24350	23900	31500	17000	24250	24035.02	9.22	0	-4107	25283	24766	24383	23866	23483	24575	23675	231	7250	500	17940	50	1	46110835	11090	-34.07	0.77	12	0.07	-706.00	31088.00	59200	20240618	-59.38	20900	20241209	15.07	25500	-5.69	20250109	22550	6.65	20250102	59200	-59.38	20240618	20900	15.07	20241209	1.14	N	020150	500	230 억		4251944	N	N	815	N	00	N
79	20250113	110326	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24050	-200	5	-0.82	663383600	27616	40.33	24100	24350	23900	31500	17000	24250	24021.67	9.22	0	-3576	25283	24766	24383	23866	23483	24575	23675	231	7250	500	17940	50	1	46110835	11090	-34.07	0.77	12	0.06	-706.00	31088.00	59200	20240618	-59.38	20900	20241209	15.07	25500	-5.69	20250109	22550	6.65	20250102	59200	-59.38	20240618	20900	15.07	20241209	1.14	N	020150	500	230 억		4251944	N	N	815	N	00	N
80	20250113	100325	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24100	-150	5	-0.62	265590100	11027	16.10	24100	24350	23900	31500	17000	24250	24085.36	9.22	0	430	25283	24766	24383	23866	23483	24575	23675	231	7250	500	17940	50	1	46110835	11113	-34.14	0.78	12	0.02	-706.00	31088.00	59200	20240618	-59.29	20900	20241209	15.31	25500	-5.49	20250109	22550	6.87	20250102	59200	-59.29	20240618	20900	15.31	20241209	1.14	N	020150	500	230 억		4251944	N	N	815	N	00	N
81	20250113	090329	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24250	0	3	0.00	31342650	1302	1.90	24100	24250	24000	31500	17000	24250	24072.01	9.22	0	485	25283	24766	24383	23866	23483	24575	23675	231	7250	500	17940	50	1	46110835	11182	-34.35	0.78	12	0.00	-706.00	31088.00	59200	20240618	-59.04	20900	20241209	16.03	25500	-4.90	20250109	22550	7.54	20250102	59200	-59.04	20240618	20900	16.03	20241209	1.14	N	020150	500	230 억		4251944	N	N	815	N	00	N
82	20250110	160324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24250	-300	5	-1.22	1658340500	68045	51.05	24550	24900	24000	31900	17200	24550	24371.25	9.23	0	-3643	25916	25232	24816	24132	23716	25025	23925	231	7350	500	18160	50	1	46110835	11182	-34.35	0.78	12	0.15	-706.00	31088.00	59200	20240618	-59.04	20900	20241209	16.03	25500	-4.90	20250109	22550	7.54	20250102	59200	-59.04	20240618	20900	16.03	20241209	1.15	N	020150	500	230 억		4255362	N	N	815	N	00	N
83	20250110	150325	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24400	-150	5	-0.61	1478644800	60653	45.51	24550	24900	24000	31900	17200	24550	24378.76	9.23	0	106	25916	25232	24816	24132	23716	25025	23925	231	7350	500	18160	50	1	46110835	11251	-34.56	0.78	12	0.13	-706.00	31088.00	59200	20240618	-58.78	20900	20241209	16.75	25500	-4.31	20250109	22550	8.20	20250102	59200	-58.78	20240618	20900	16.75	20241209	1.15	N	020150	500	230 억		4255362	N	N	889	N	00	N
84	20250110	140324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24500	-50	5	-0.20	1340246200	55006	41.27	24550	24900	24000	31900	17200	24550	24365.45	9.23	0	2191	25916	25232	24816	24132	23716	25025	23925	231	7350	500	18160	50	1	46110835	11297	-34.70	0.79	12	0.12	-706.00	31088.00	59200	20240618	-58.61	20900	20241209	17.22	25500	-3.92	20250109	22550	8.65	20250102	59200	-58.61	20240618	20900	17.22	20241209	1.15	N	020150	500	230 억		4255362	N	N	889	N	00	N
85	20250110	130324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24550	0	3	0.00	1152374050	47333	35.51	24550	24900	24000	31900	17200	24550	24346.10	9.23	0	4049	25916	25232	24816	24132	23716	25025	23925	231	7350	500	18160	50	1	46110835	11320	-34.77	0.79	12	0.10	-706.00	31088.00	59200	20240618	-58.53	20900	20241209	17.46	25500	-3.73	20250109	22550	8.87	20250102	59200	-58.53	20240618	20900	17.46	20241209	1.15	N	020150	500	230 억		4255362	N	N	889	N	00	N
86	20250110	120325	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24500	-50	5	-0.20	1031624150	42411	31.82	24550	24900	24000	31900	17200	24550	24324.45	9.23	0	5027	25916	25232	24816	24132	23716	25025	23925	231	7350	500	18160	50	1	46110835	11297	-34.70	0.79	12	0.09	-706.00	31088.00	59200	20240618	-58.61	20900	20241209	17.22	25500	-3.92	20250109	22550	8.65	20250102	59200	-58.61	20240618	20900	17.22	20241209	1.15	N	020150	500	230 억		4255362	N	N	889	N	00	N
87	20250110	110324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24300	-250	5	-1.02	810530050	33357	25.03	24550	24900	24000	31900	17200	24550	24298.65	9.23	0	4207	25916	25232	24816	24132	23716	25025	23925	231	7350	500	18160	50	1	46110835	11205	-34.42	0.78	12	0.07	-706.00	31088.00	59200	20240618	-58.95	20900	20241209	16.27	25500	-4.71	20250109	22550	7.76	20250102	59200	-58.95	20240618	20900	16.27	20241209	1.15	N	020150	500	230 억		4255362	N	N	889	N	00	N
88	20250110	100323	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24350	-200	5	-0.81	650031150	26755	20.07	24550	24900	24000	31900	17200	24550	24295.69	9.23	0	5730	25916	25232	24816	24132	23716	25025	23925	231	7350	500	18160	50	1	46110835	11228	-34.49	0.78	12	0.06	-706.00	31088.00	59200	20240618	-58.87	20900	20241209	16.51	25500	-4.51	20250109	22550	7.98	20250102	59200	-58.87	20240618	20900	16.51	20241209	1.15	N	020150	500	230 억		4255362	N	N	889	N	00	N
89	20250110	090325	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24700	150	2	0.61	31285500	1269	0.95	24550	24900	24550	31900	17200	24550	24653.66	9.23	0	359	25916	25232	24816	24132	23716	25025	23925	231	7350	500	18160	50	1	46110835	11389	-34.99	0.79	12	0.00	-706.00	31088.00	59200	20240618	-58.28	20900	20241209	18.18	25500	-3.14	20250109	22550	9.53	20250102	59200	-58.28	20240618	20900	18.18	20241209	1.15	N	020150	500	230 억		4255362	N	N	889	N	00	N
90	20250109	160323	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24550	-550	5	-2.19	3297850250	132878	126.02	25250	25500	24400	32600	17600	25100	24818.97	9.22	0	-7855	26066	25582	24866	24382	23666	25825	24625	231	7500	500	18570	50	1	46110835	11320	-34.77	0.79	12	0.29	-706.00	31088.00	59200	20240618	-58.53	20900	20241209	17.46	25500	-3.73	20250109	22550	8.87	20250102	59200	-58.53	20240618	20900	17.46	20241209	1.13	N	020150	500	230 억		4250826	N	N	889	N	00	N
91	20250109	150325	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24750	-350	5	-1.39	2860951400	115143	109.20	25250	25500	24400	32600	17600	25100	24846.93	9.22	0	-5570	26066	25582	24866	24382	23666	25825	24625	231	7500	500	18570	50	1	46110835	11412	-35.06	0.80	12	0.25	-706.00	31088.00	59200	20240618	-58.19	20900	20241209	18.42	25500	-2.94	20250109	22550	9.76	20250102	59200	-58.19	20240618	20900	18.42	20241209	1.13	N	020150	500	230 억		4250826	N	N	3809	N	00	N
92	20250109	140324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24600	-500	5	-1.99	2280143200	91528	86.80	25250	25500	24450	32600	17600	25100	24911.97	9.22	0	-10159	26066	25582	24866	24382	23666	25825	24625	231	7500	500	18570	50	1	46110835	11343	-34.84	0.79	12	0.20	-706.00	31088.00	59200	20240618	-58.45	20900	20241209	17.70	25500	-3.53	20250109	22550	9.09	20250102	59200	-58.45	20240618	20900	17.70	20241209	1.13	N	020150	500	230 억		4250826	N	N	3809	N	00	N
93	20250109	130323	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24850	-250	5	-1.00	1816977400	72708	68.96	25250	25500	24600	32600	17600	25100	24990.06	9.22	0	-11628	26066	25582	24866	24382	23666	25825	24625	231	7500	500	18570	50	1	46110835	11459	-35.20	0.80	12	0.16	-706.00	31088.00	59200	20240618	-58.02	20900	20241209	18.90	25500	-2.55	20250109	22550	10.20	20250102	59200	-58.02	20240618	20900	18.90	20241209	1.13	N	020150	500	230 억		4250826	N	N	3809	N	00	N
94	20250109	120324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24650	-450	5	-1.79	1622908000	64847	61.50	25250	25500	24600	32600	17600	25100	25026.72	9.22	0	-10177	26066	25582	24866	24382	23666	25825	24625	231	7500	500	18570	50	1	46110835	11366	-34.92	0.79	12	0.14	-706.00	31088.00	59200	20240618	-58.36	20900	20241209	17.94	25500	-3.33	20250109	22550	9.31	20250102	59200	-58.36	20240618	20900	17.94	20241209	1.13	N	020150	500	230 억		4250826	N	N	3809	N	00	N
95	20250109	110324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	25050	-50	5	-0.20	1170414150	46594	44.19	25250	25500	24750	32600	17600	25100	25119.42	9.22	0	-4664	26066	25582	24866	24382	23666	25825	24625	231	7500	500	18570	50	1	46110835	11551	-35.48	0.81	12	0.10	-706.00	31088.00	59200	20240618	-57.69	20900	20241209	19.86	25500	-1.76	20250109	22550	11.09	20250102	59200	-57.69	20240618	20900	19.86	20241209	1.13	N	020150	500	230 억		4250826	N	N	3809	N	00	N
96	20250109	100322	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	25000	-100	5	-0.40	957395900	38068	36.10	25250	25500	24750	32600	17600	25100	25149.63	9.22	0	-1084	26066	25582	24866	24382	23666	25825	24625	231	7500	500	18570	50	1	46110835	11528	-35.41	0.80	12	0.08	-706.00	31088.00	59200	20240618	-57.77	20900	20241209	19.62	25500	-1.96	20250109	22550	10.86	20250102	59200	-57.77	20240618	20900	19.62	20241209	1.13	N	020150	500	230 억		4250826	N	N	3809	N	00	N
97	20250109	090325	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24750	-350	5	-1.39	118271700	4732	4.49	25250	25250	24750	32600	17600	25100	24993.93	9.22	0	-2683	26066	25582	24866	24382	23666	25825	24625	231	7500	500	18570	50	1	46110835	11412	-35.06	0.80	12	0.01	-706.00	31088.00	59200	20240618	-58.19	20900	20241209	18.42	25350	-2.37	20250108	22550	9.76	20250102	59200	-58.19	20240618	20900	18.42	20241209	1.13	N	020150	500	230 억		4250826	N	N	3809	N	00	N
98	20250108	160320	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	25100	650	2	2.66	2628690100	105134	111.00	24300	25350	24150	31750	17150	24450	25003.09	9.22	0	2661	25250	24850	24550	24150	23850	24800	24100	231	7300	500	18090	50	1	46110835	11574	-35.55	0.81	12	0.23	-706.00	31088.00	59200	20240618	-57.60	20900	20241209	20.10	25350	-0.99	20250108	22550	11.31	20250102	59200	-57.60	20240618	20900	20.10	20241209	1.10	N	020150	500	230 억		4250136	N	N	3755	N	00	N
99	20250108	150322	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	25150	700	2	2.86	2436771700	97503	102.95	24300	25350	24150	31750	17150	24450	24991.76	9.22	0	2480	25250	24850	24550	24150	23850	24800	24100	231	7300	500	18090	50	1	46110835	11597	-35.62	0.81	12	0.21	-706.00	31088.00	59200	20240618	-57.52	20900	20241209	20.33	25350	-0.79	20250108	22550	11.53	20250102	59200	-57.52	20240618	20900	20.33	20241209	1.10	N	020150	500	230 억		4250136	N	N	1392	N	00	N
100	20250108	140324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	25150	700	2	2.86	2137840600	85586	90.36	24300	25350	24150	31750	17150	24450	24978.86	9.22	0	5055	25250	24850	24550	24150	23850	24800	24100	231	7300	500	18090	50	1	46110835	11597	-35.62	0.81	12	0.19	-706.00	31088.00	59200	20240618	-57.52	20900	20241209	20.33	25350	-0.79	20250108	22550	11.53	20250102	59200	-57.52	20240618	20900	20.33	20241209	1.10	N	020150	500	230 억		4250136	N	N	1392	N	00	N
101	20250108	130324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	25200	750	2	3.07	1922108250	77001	81.30	24300	25350	24150	31750	17150	24450	24962.12	9.22	0	6089	25250	24850	24550	24150	23850	24800	24100	231	7300	500	18090	50	1	46110835	11620	-35.69	0.81	12	0.17	-706.00	31088.00	59200	20240618	-57.43	20900	20241209	20.57	25350	-0.59	20250108	22550	11.75	20250102	59200	-57.43	20240618	20900	20.57	20241209	1.10	N	020150	500	230 억		4250136	N	N	1392	N	00	N
102	20250108	120321	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	25250	800	2	3.27	1635013300	65592	69.25	24300	25350	24150	31750	17150	24450	24927.02	9.22	0	5057	25250	24850	24550	24150	23850	24800	24100	231	7300	500	18090	50	1	46110835	11643	-35.76	0.81	12	0.14	-706.00	31088.00	59200	20240618	-57.35	20900	20241209	20.81	25350	-0.39	20250108	22550	11.97	20250102	59200	-57.35	20240618	20900	20.81	20241209	1.10	N	020150	500	230 억		4250136	N	N	1392	N	00	N
103	20250108	110321	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	25250	800	2	3.27	1222925150	49250	52.00	24300	25350	24150	31750	17150	24450	24830.97	9.22	0	2811	25250	24850	24550	24150	23850	24800	24100	231	7300	500	18090	50	1	46110835	11643	-35.76	0.81	12	0.11	-706.00	31088.00	59200	20240618	-57.35	20900	20241209	20.81	25350	-0.39	20250108	22550	11.97	20250102	59200	-57.35	20240618	20900	20.81	20241209	1.10	N	020150	500	230 억		4250136	N	N	1392	N	00	N
104	20250108	100322	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24600	150	2	0.61	540551550	22047	23.28	24300	24800	24150	31750	17150	24450	24518.15	9.22	0	2065	25250	24850	24550	24150	23850	24800	24100	231	7300	500	18090	50	1	46110835	11343	-34.84	0.79	12	0.05	-706.00	31088.00	59200	20240618	-58.45	20900	20241209	17.70	24950	-1.40	20250107	22550	9.09	20250102	59200	-58.45	20240618	20900	17.70	20241209	1.10	N	020150	500	230 억		4250136	N	N	1392	N	00	N
105	20250108	090324	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24500	50	2	0.20	83540950	3441	3.63	24300	24500	24150	31750	17150	24450	24278.10	9.22	0	4	25250	24850	24550	24150	23850	24800	24100	231	7300	500	18090	50	1	46110835	11297	-34.70	0.79	12	0.01	-706.00	31088.00	59200	20240618	-58.61	20900	20241209	17.22	24950	-1.80	20250107	22550	8.65	20250102	59200	-58.61	20240618	20900	17.22	20241209	1.10	N	020150	500	230 억		4250136	N	N	1392	N	00	N
106	20250107	160319	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24450	0	3	0.00	2327284850	94242	85.41	24450	24950	24250	31750	17150	24450	24694.78	9.25	0	-12633	25216	24832	24416	24032	23616	25025	24225	231	7300	500	18090	50	1	46110835	11274	-34.63	0.79	12	0.20	-706.00	31088.00	59200	20240618	-58.70	20900	20241209	16.99	24950	-2.00	20250107	22550	8.43	20250102	59200	-58.70	20240618	20900	16.99	20241209	1.11	N	020150	500	230 억		4263479	N	N	1392	N	00	N
107	20250107	150321	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24300	-150	5	-0.61	2192828700	88729	80.41	24450	24950	24250	31750	17150	24450	24713.78	9.25	0	-14459	25216	24832	24416	24032	23616	25025	24225	231	7300	500	18090	50	1	46110835	11205	-34.42	0.78	12	0.19	-706.00	31088.00	59200	20240618	-58.95	20900	20241209	16.27	24950	-2.61	20250107	22550	7.76	20250102	59200	-58.95	20240618	20900	16.27	20241209	1.11	N	020150	500	230 억		4263479	N	N	1963	N	00	N
108	20250107	140320	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24450	0	3	0.00	1956164850	79039	71.63	24450	24950	24450	31750	17150	24450	24749.36	9.25	0	-10679	25216	24832	24416	24032	23616	25025	24225	231	7300	500	18090	50	1	46110835	11274	-34.63	0.79	12	0.17	-706.00	31088.00	59200	20240618	-58.70	20900	20241209	16.99	24950	-2.00	20250107	22550	8.43	20250102	59200	-58.70	20240618	20900	16.99	20241209	1.11	N	020150	500	230 억		4263479	N	N	1963	N	00	N
109	20250107	130320	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24550	100	2	0.41	1725719950	69647	63.12	24450	24950	24450	31750	17150	24450	24778.09	9.25	0	-11156	25216	24832	24416	24032	23616	25025	24225	231	7300	500	18090	50	1	46110835	11320	-34.77	0.79	12	0.15	-706.00	31088.00	59200	20240618	-58.53	20900	20241209	17.46	24950	-1.60	20250107	22550	8.87	20250102	59200	-58.53	20240618	20900	17.46	20241209	1.11	N	020150	500	230 억		4263479	N	N	1963	N	00	N
110	20250107	120321	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24650	200	2	0.82	1473570850	59410	53.84	24450	24950	24450	31750	17150	24450	24803.41	9.25	0	-4951	25216	24832	24416	24032	23616	25025	24225	231	7300	500	18090	50	1	46110835	11366	-34.92	0.79	12	0.13	-706.00	31088.00	59200	20240618	-58.36	20900	20241209	17.94	24950	-1.20	20250107	22550	9.31	20250102	59200	-58.36	20240618	20900	17.94	20241209	1.11	N	020150	500	230 억		4263479	N	N	1963	N	00	N
111	20250107	110318	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24800	350	2	1.43	1268397200	51112	46.32	24450	24950	24450	31750	17150	24450	24816.04	9.25	0	-2261	25216	24832	24416	24032	23616	25025	24225	231	7300	500	18090	50	1	46110835	11435	-35.13	0.80	12	0.11	-706.00	31088.00	59200	20240618	-58.11	20900	20241209	18.66	24950	-0.60	20250107	22550	9.98	20250102	59200	-58.11	20240618	20900	18.66	20241209	1.11	N	020150	500	230 억		4263479	N	N	1963	N	00	N
112	20250107	100323	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24950	500	2	2.04	963951450	38818	35.18	24450	24950	24450	31750	17150	24450	24832.59	9.25	0	2226	25216	24832	24416	24032	23616	25025	24225	231	7300	500	18090	50	1	46110835	11505	-35.34	0.80	12	0.08	-706.00	31088.00	59200	20240618	-57.85	20900	20241209	19.38	24950	0.00	20250107	22550	10.64	20250102	59200	-57.85	20240618	20900	19.38	20241209	1.11	N	020150	500	230 억		4263479	N	N	1963	N	00	N
113	20250107	090320	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24650	200	2	0.82	110724450	4480	4.06	24450	24950	24450	31750	17150	24450	24715.28	9.25	0	-39	25216	24832	24416	24032	23616	25025	24225	231	7300	500	18090	50	1	46110835	11366	-34.92	0.79	12	0.01	-706.00	31088.00	59200	20240618	-58.36	20900	20241209	17.94	24950	-1.20	20250107	22550	9.31	20250102	59200	-58.36	20240618	20900	17.94	20241209	1.11	N	020150	500	230 억		4263479	N	N	1963	N	00	N
114	20250106	160316	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24450	350	2	1.45	2687262600	109994	102.49	24350	24800	24000	31300	16900	24100	24431.57	9.29	0	-15245	25300	24700	23700	23100	22100	25000	23400	231	7200	500	17830	50	1	46110835	11274	-34.63	0.79	12	0.24	-706.00	31088.00	59200	20240618	-58.70	20900	20241209	16.99	24800	-1.41	20250106	22550	8.43	20250102	59200	-58.70	20240618	20900	16.99	20241209	1.10	N	020150	500	230 억		4281404	N	N	1963	N	00	N
115	20250106	150318	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24500	400	2	1.66	2562853550	104925	97.77	24350	24800	24000	31300	16900	24100	24426.18	9.29	0	-14701	25300	24700	23700	23100	22100	25000	23400	231	7200	500	17830	50	1	46110835	11297	-34.70	0.79	12	0.23	-706.00	31088.00	59200	20240618	-58.61	20900	20241209	17.22	24800	-1.21	20250106	22550	8.65	20250102	59200	-58.61	20240618	20900	17.22	20241209	1.10	N	020150	500	230 억		4281404	N	N	2191	N	00	N
116	20250106	140317	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24550	450	2	1.87	2419821100	99096	92.34	24350	24800	24000	31300	16900	24100	24419.59	9.29	0	-14112	25300	24700	23700	23100	22100	25000	23400	231	7200	500	17830	50	1	46110835	11320	-34.77	0.79	12	0.21	-706.00	31088.00	59200	20240618	-58.53	20900	20241209	17.46	24800	-1.01	20250106	22550	8.87	20250102	59200	-58.53	20240618	20900	17.46	20241209	1.10	N	020150	500	230 억		4281404	N	N	2191	N	00	N
117	20250106	130315	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24650	550	2	2.28	2173004150	89047	82.97	24350	24800	24000	31300	16900	24100	24403.55	9.29	0	-14444	25300	24700	23700	23100	22100	25000	23400	231	7200	500	17830	50	1	46110835	11366	-34.92	0.79	12	0.19	-706.00	31088.00	59200	20240618	-58.36	20900	20241209	17.94	24800	-0.60	20250106	22550	9.31	20250102	59200	-58.36	20240618	20900	17.94	20241209	1.10	N	020150	500	230 억		4281404	N	N	2191	N	00	N
118	20250106	120315	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24600	500	2	2.07	2016284350	82673	77.03	24350	24800	24000	31300	16900	24100	24389.35	9.29	0	-13614	25300	24700	23700	23100	22100	25000	23400	231	7200	500	17830	50	1	46110835	11343	-34.84	0.79	12	0.18	-706.00	31088.00	59200	20240618	-58.45	20900	20241209	17.70	24800	-0.81	20250106	22550	9.09	20250102	59200	-58.45	20240618	20900	17.70	20241209	1.10	N	020150	500	230 억		4281404	N	N	2191	N	00	N
119	20250106	110316	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24650	550	2	2.28	1743007600	71581	66.70	24350	24800	24000	31300	16900	24100	24350.83	9.29	0	-11065	25300	24700	23700	23100	22100	25000	23400	231	7200	500	17830	50	1	46110835	11366	-34.92	0.79	12	0.16	-706.00	31088.00	59200	20240618	-58.36	20900	20241209	17.94	24800	-0.60	20250106	22550	9.31	20250102	59200	-58.36	20240618	20900	17.94	20241209	1.10	N	020150	500	230 억		4281404	N	N	2191	N	00	N
120	20250106	100314	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24400	300	2	1.24	1302348450	53549	49.90	24350	24800	24000	31300	16900	24100	24321.49	9.29	0	-5965	25300	24700	23700	23100	22100	25000	23400	231	7200	500	17830	50	1	46110835	11251	-34.56	0.78	12	0.12	-706.00	31088.00	59200	20240618	-58.78	20900	20241209	16.75	24800	-1.61	20250106	22550	8.20	20250102	59200	-58.78	20240618	20900	16.75	20241209	1.10	N	020150	500	230 억		4281404	N	N	2191	N	00	N
121	20250106	090312	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24300	200	2	0.83	120461150	4987	4.65	24350	24400	24000	31300	16900	24100	24157.27	9.29	0	-1438	25300	24700	23700	23100	22100	25000	23400	231	7200	500	17830	50	1	46110835	11205	-34.42	0.78	12	0.01	-706.00	31088.00	59200	20240618	-58.95	20900	20241209	16.27	24400	-0.41	20250106	22550	7.76	20250102	59200	-58.95	20240618	20900	16.27	20241209	1.10	N	020150	500	230 억		4281404	N	N	2191	N	00	N
122	20250103	160314	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24100	1350	2	5.93	2524601400	105669	111.85	22700	24300	22700	29550	15950	22750	23891.54	9.22	0	32116	24150	23450	23000	22300	21850	23225	22075	231	6800	500	16830	50	1	46110835	11113	-34.14	0.78	12	0.23	-706.00	31088.00	59200	20240618	-59.29	20900	20241209	15.31	24300	-0.82	20250103	22550	6.87	20250102	59200	-59.29	20240618	20900	15.31	20241209	1.12	N	020150	500	230 억		4250832	N	N	2191	N	00	N
123	20250103	150314	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24000	1250	2	5.49	2375432700	99462	105.28	22700	24300	22700	29550	15950	22750	23882.83	9.22	0	30520	24150	23450	23000	22300	21850	23225	22075	231	6800	500	16830	50	1	46110835	11067	-33.99	0.77	12	0.22	-706.00	31088.00	59200	20240618	-59.46	20900	20241209	14.83	24300	-1.23	20250103	22550	6.43	20250102	59200	-59.46	20240618	20900	14.83	20241209	1.12	N	020150	500	230 억		4250832	N	N	177	N	00	N
124	20250103	140314	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23950	1200	2	5.27	2187237550	91575	96.93	22700	24300	22700	29550	15950	22750	23884.67	9.22	0	29082	24150	23450	23000	22300	21850	23225	22075	231	6800	500	16830	50	1	46110835	11044	-33.92	0.77	12	0.20	-706.00	31088.00	59200	20240618	-59.54	20900	20241209	14.59	24300	-1.44	20250103	22550	6.21	20250102	59200	-59.54	20240618	20900	14.59	20241209	1.12	N	020150	500	230 억		4250832	N	N	177	N	00	N
125	20250103	130313	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24000	1250	2	5.49	1993308850	83474	88.36	22700	24300	22700	29550	15950	22750	23879.41	9.22	0	28360	24150	23450	23000	22300	21850	23225	22075	231	6800	500	16830	50	1	46110835	11067	-33.99	0.77	12	0.18	-706.00	31088.00	59200	20240618	-59.46	20900	20241209	14.83	24300	-1.23	20250103	22550	6.43	20250102	59200	-59.46	20240618	20900	14.83	20241209	1.12	N	020150	500	230 억		4250832	N	N	177	N	00	N
126	20250103	120314	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24100	1350	2	5.93	1847851800	77435	81.96	22700	24300	22700	29550	15950	22750	23863.28	9.22	0	25946	24150	23450	23000	22300	21850	23225	22075	231	6800	500	16830	50	1	46110835	11113	-34.14	0.78	12	0.17	-706.00	31088.00	59200	20240618	-59.29	20900	20241209	15.31	24300	-0.82	20250103	22550	6.87	20250102	59200	-59.29	20240618	20900	15.31	20241209	1.12	N	020150	500	230 억		4250832	N	N	177	N	00	N
127	20250103	110314	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	24000	1250	2	5.49	1620351650	67974	71.95	22700	24300	22700	29550	15950	22750	23837.83	9.22	0	22629	24150	23450	23000	22300	21850	23225	22075	231	6800	500	16830	50	1	46110835	11067	-33.99	0.77	12	0.15	-706.00	31088.00	59200	20240618	-59.46	20900	20241209	14.83	24300	-1.23	20250103	22550	6.43	20250102	59200	-59.46	20240618	20900	14.83	20241209	1.12	N	020150	500	230 억		4250832	N	N	177	N	00	N
128	20250103	100313	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23800	1050	2	4.62	1289158600	54088	57.25	22700	24300	22700	29550	15950	22750	23834.49	9.22	0	21596	24150	23450	23000	22300	21850	23225	22075	231	6800	500	16830	50	1	46110835	10974	-33.71	0.77	12	0.12	-706.00	31088.00	59200	20240618	-59.80	20900	20241209	13.88	24300	-2.06	20250103	22550	5.54	20250102	59200	-59.80	20240618	20900	13.88	20241209	1.12	N	020150	500	230 억		4250832	N	N	177	N	00	N
129	20250103	090314	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23300	550	2	2.42	70117900	3057	3.24	22700	23300	22700	29550	15950	22750	22936.89	9.22	0	473	24150	23450	23000	22300	21850	23225	22075	231	6800	500	16830	50	1	46110835	10744	-33.00	0.75	12	0.01	-706.00	31088.00	59200	20240618	-60.64	20900	20241209	11.48	23700	-1.69	20250102	22550	3.33	20250102	59200	-60.64	20240618	20900	11.48	20241209	1.12	N	020150	500	230 억		4250832	N	N	177	N	00	N
130	20250102	160312	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22750	-850	5	-3.60	2164046000	93947	159.97	23350	23700	22550	30650	16550	23600	23034.85	9.22	0	-2865	24600	24100	23650	23150	22700	24350	23400	231	7050	500	17460	50	1	46110835	10490	-32.22	0.73	12	0.20	-706.00	31088.00	59200	20240618	-61.57	20900	20241209	8.85	23700	-4.01	20250102	22550	0.89	20250102	59200	-61.57	20240618	20900	8.85	20241209	1.12	N	020150	500	230 억		4251683	N	N	177	N	00	N
131	20250102	150313	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22650	-950	5	-4.03	1907761900	82624	140.69	23350	23700	22600	30650	16550	23600	23089.68	9.22	0	-2986	24600	24100	23650	23150	22700	24350	23400	231	7050	500	17460	50	1	46110835	10444	-32.08	0.73	12	0.18	-706.00	31088.00	59200	20240618	-61.74	20900	20241209	8.37	23700	-4.43	20250102	22600	0.22	20250102	59200	-61.74	20240618	20900	8.37	20241209	1.12	N	020150	500	230 억		4251683	N	N	471	N	00	N
132	20250102	140311	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	22850	-750	5	-3.18	1398776800	60293	102.66	23350	23700	22850	30650	16550	23600	23199.65	9.22	0	-7234	24600	24100	23650	23150	22700	24350	23400	231	7050	500	17460	50	1	46110835	10536	-32.37	0.74	12	0.13	-706.00	31088.00	59200	20240618	-61.40	20900	20241209	9.33	23700	-3.59	20250102	22850	0.00	20250102	59200	-61.40	20240618	20900	9.33	20241209	1.12	N	020150	500	230 억		4251683	N	N	471	N	00	N
133	20250102	130312	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23150	-450	5	-1.91	1079791100	46427	79.05	23350	23700	23050	30650	16550	23600	23257.82	9.22	0	-4822	24600	24100	23650	23150	22700	24350	23400	231	7050	500	17460	50	1	46110835	10675	-32.79	0.74	12	0.10	-706.00	31088.00	59200	20240618	-60.90	20900	20241209	10.77	23700	-2.32	20250102	23050	0.43	20250102	59200	-60.90	20240618	20900	10.77	20241209	1.12	N	020150	500	230 억		4251683	N	N	471	N	00	N
134	20250102	120312	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23200	-400	5	-1.69	853688750	36649	62.40	23350	23700	23150	30650	16550	23600	23293.64	9.22	0	-1693	24600	24100	23650	23150	22700	24350	23400	231	7050	500	17460	50	1	46110835	10698	-32.86	0.75	12	0.08	-706.00	31088.00	59200	20240618	-60.81	20900	20241209	11.00	23700	-2.11	20250102	23150	0.22	20250102	59200	-60.81	20240618	20900	11.00	20241209	1.12	N	020150	500	230 억		4251683	N	N	471	N	00	N
135	20250102	110304	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23300	-300	5	-1.27	592097100	25409	43.27	23350	23700	23150	30650	16550	23600	23302.64	9.22	0	-6872	24600	24100	23650	23150	22700	24350	23400	231	7050	500	17460	50	1	46110835	10744	-33.00	0.75	12	0.06	-706.00	31088.00	59200	20240618	-60.64	20900	20241209	11.48	23700	-1.69	20250102	23150	0.65	20250102	59200	-60.64	20240618	20900	11.48	20241209	1.12	N	020150	500	230 억		4251683	N	N	471	N	00	N
136	20250102	100311	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23450	-150	5	-0.64	79747150	3404	5.80	23350	23700	23350	30650	16550	23600	23427.43	9.22	0	401	24600	24100	23650	23150	22700	24350	23400	231	7050	500	17460	50	1	46110835	10813	-33.22	0.75	12	0.01	-706.00	31088.00	59200	20240618	-60.39	20900	20241209	12.20	23700	-1.05	20250102	23350	0.43	20250102	59200	-60.39	20240618	20900	12.20	20241209	1.12	N	020150	500	230 억		4251683	N	N	471	N	00	N
137	20250102	090309	55	30.00	KOSPI		전기·전자	N	N	N	Y	40	N	23600	0	3	0.00	0	0	0.00	0	0	0	30650	16550	23600	0.00	9.22	0	0	24600	24100	23650	23150	22700	24350	23400	231	7050	500	17460	50	1	46110835	10882	-33.43	0.76	12	0.00	-706.00	31088.00	59200	20240618	-60.14	20900	20241209	12.92	0	0.00	0	0	0.00	0	59200	-60.14	20240618	20900	12.92	20241209	1.12	N	020150	500	230 억		4251683	N	N	471	N	00	N