KissMeData/033240/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160425	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14450	350	2	2.48	8381956940	581849	109.80	14390	14890	13880	18330	9870	14100	14405.55	8.00	-110484	15780	14940	14460	13620	13140	14700	13380	111	4230	500	10150	10	1	22155870	3202	-13.11	0.83	12	2.63	-1102.00	17445.00	33050	20240122	-56.28	10690	20241210	35.17	15710	-8.02	20250122	11600	24.57	20250102	32800	-55.95	20240214	10690	35.17	20241210	1.99	N	033240	500	110 억	1772666	N	N	1	N	N
3	20250124	150424	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14470	370	2	2.62	7619417780	529341	99.89	14390	14890	13880	18330	9870	14100	14394.16	8.00	-102579	15780	14940	14460	13620	13140	14700	13380	111	4230	500	10150	10	1	22155870	3206	-13.13	0.83	12	2.39	-1102.00	17445.00	33050	20240122	-56.22	10690	20241210	35.36	15710	-7.89	20250122	11600	24.74	20250102	32800	-55.88	20240214	10690	35.36	20241210	1.99	N	033240	500	110 억	1772666	N	N	0	N	N
4	20250124	140424	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14360	260	2	1.84	7178199820	498693	94.11	14390	14890	13880	18330	9870	14100	14394.03	8.00	-85085	15780	14940	14460	13620	13140	14700	13380	111	4230	500	10150	10	1	22155870	3182	-13.03	0.82	12	2.25	-1102.00	17445.00	33050	20240122	-56.55	10690	20241210	34.33	15710	-8.59	20250122	11600	23.79	20250102	32800	-56.22	20240214	10690	34.33	20241210	1.99	N	033240	500	110 억	1772666	N	N	0	N	N
5	20250124	130425	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14560	460	2	3.26	6659103230	462815	87.34	14390	14890	13880	18330	9870	14100	14388.26	8.00	-74584	15780	14940	14460	13620	13140	14700	13380	111	4230	500	10150	10	1	22155870	3226	-13.21	0.83	12	2.09	-1102.00	17445.00	33050	20240122	-55.95	10690	20241210	36.20	15710	-7.32	20250122	11600	25.52	20250102	32800	-55.61	20240214	10690	36.20	20241210	1.99	N	033240	500	110 억	1772666	N	N	0	N	N
6	20250124	120422	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14500	400	2	2.84	5167833620	361256	68.17	14390	14790	13880	18330	9870	14100	14305.18	8.00	-89165	15780	14940	14460	13620	13140	14700	13380	111	4230	500	10150	10	1	22155870	3213	-13.16	0.83	12	1.63	-1102.00	17445.00	33050	20240122	-56.13	10690	20241210	35.64	15710	-7.70	20250122	11600	25.00	20250102	32800	-55.79	20240214	10690	35.64	20241210	1.99	N	033240	500	110 억	1772666	N	N	0	N	N
7	20250124	110424	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14160	60	2	0.43	4185955210	292997	55.29	14390	14790	13880	18330	9870	14100	14286.68	8.00	-96257	15780	14940	14460	13620	13140	14700	13380	111	4230	500	10150	10	1	22155870	3137	-12.85	0.81	12	1.32	-1102.00	17445.00	33050	20240122	-57.16	10690	20241210	32.46	15710	-9.87	20250122	11600	22.07	20250102	32800	-56.83	20240214	10690	32.46	20241210	1.99	N	033240	500	110 억	1772666	N	N	0	N	N
8	20250124	100422	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14090	-10	5	-0.07	3235010550	225017	42.46	14390	14790	13980	18330	9870	14100	14376.74	8.00	-72930	15780	14940	14460	13620	13140	14700	13380	111	4230	500	10150	10	1	22155870	3122	-12.79	0.81	12	1.02	-1102.00	17445.00	33050	20240122	-57.37	10690	20241210	31.81	15710	-10.31	20250122	11600	21.47	20250102	32800	-57.04	20240214	10690	31.81	20241210	1.99	N	033240	500	110 억	1772666	N	N	0	N	N
9	20250124	090424	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14300	200	2	1.42	343586870	23958	4.52	14390	14400	14250	18330	9870	14100	14341.22	8.00	-4006	15780	14940	14460	13620	13140	14700	13380	111	4230	500	10150	10	1	22155870	3168	-12.98	0.82	12	0.11	-1102.00	17445.00	33050	20240122	-56.73	10690	20241210	33.77	15710	-8.98	20250122	11600	23.28	20250102	32800	-56.40	20240214	10690	33.77	20241210	1.99	N	033240	500	110 억	1772666	N	N	0	N	N
10	20250123	160424	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14100	-740	5	-4.99	7664846970	527509	31.08	15140	15300	13980	19290	10390	14840	14530.42	8.44	-99212	17386	16112	14436	13162	11486	16750	13800	111	4450	500	10680	10	1	22155870	3124	-12.79	0.81	12	2.38	-1102.00	17445.00	33050	20240122	-57.34	10690	20241210	31.90	15710	-10.25	20250122	11600	21.55	20250102	32800	-57.01	20240214	10690	31.90	20241210	1.97	N	033240	500	110 억	1870426	N	N	0	N	N
11	20250123	150421	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14050	-790	5	-5.32	7181508320	493118	29.06	15140	15300	14050	19290	10390	14840	14563.47	8.44	-90970	17386	16112	14436	13162	11486	16750	13800	111	4450	500	10680	10	1	22155870	3113	-12.75	0.81	12	2.23	-1102.00	17445.00	33050	20240122	-57.49	10690	20241210	31.43	15710	-10.57	20250122	11600	21.12	20250102	32800	-57.16	20240214	10690	31.43	20241210	1.97	N	033240	500	110 억	1870426	N	N	0	N	N
12	20250123	140422	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14240	-600	5	-4.04	6583336630	450762	26.56	15140	15300	14180	19290	10390	14840	14604.91	8.44	-80496	17386	16112	14436	13162	11486	16750	13800	111	4450	500	10680	10	1	22155870	3155	-12.92	0.82	12	2.03	-1102.00	17445.00	33050	20240122	-56.91	10690	20241210	33.21	15710	-9.36	20250122	11600	22.76	20250102	32800	-56.59	20240214	10690	33.21	20241210	1.97	N	033240	500	110 억	1870426	N	N	0	N	N
13	20250123	130421	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14370	-470	5	-3.17	6037164260	412447	24.30	15140	15300	14190	19290	10390	14840	14637.43	8.44	-61719	17386	16112	14436	13162	11486	16750	13800	111	4450	500	10680	10	1	22155870	3184	-13.04	0.82	12	1.86	-1102.00	17445.00	33050	20240122	-56.52	10690	20241210	34.42	15710	-8.53	20250122	11600	23.88	20250102	32800	-56.19	20240214	10690	34.42	20241210	1.97	N	033240	500	110 억	1870426	N	N	0	N	N
14	20250123	120422	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14280	-560	5	-3.77	5468707060	372743	21.96	15140	15300	14230	19290	10390	14840	14671.52	8.44	-50074	17386	16112	14436	13162	11486	16750	13800	111	4450	500	10680	10	1	22155870	3164	-12.96	0.82	12	1.68	-1102.00	17445.00	33050	20240122	-56.79	10690	20241210	33.58	15710	-9.10	20250122	11600	23.10	20250102	32800	-56.46	20240214	10690	33.58	20241210	1.97	N	033240	500	110 억	1870426	N	N	0	N	N
15	20250123	110422	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14300	-540	5	-3.64	5166311310	351564	20.72	15140	15300	14230	19290	10390	14840	14695.22	8.44	-43364	17386	16112	14436	13162	11486	16750	13800	111	4450	500	10680	10	1	22155870	3168	-12.98	0.82	12	1.59	-1102.00	17445.00	33050	20240122	-56.73	10690	20241210	33.77	15710	-8.98	20250122	11600	23.28	20250102	32800	-56.40	20240214	10690	33.77	20241210	1.97	N	033240	500	110 억	1870426	N	N	0	N	N
16	20250123	100420	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14290	-550	5	-3.71	4443651150	301088	17.74	15140	15300	14230	19290	10390	14840	14758.65	8.44	-37108	17386	16112	14436	13162	11486	16750	13800	111	4450	500	10680	10	1	22155870	3166	-12.97	0.82	12	1.36	-1102.00	17445.00	33050	20240122	-56.76	10690	20241210	33.68	15710	-9.04	20250122	11600	23.19	20250102	32800	-56.43	20240214	10690	33.68	20241210	1.97	N	033240	500	110 억	1870426	N	N	0	N	N
17	20250123	090421	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14970	130	2	0.88	1463397780	96633	5.69	15140	15300	14970	19290	10390	14840	15143.87	8.44	-28813	17386	16112	14436	13162	11486	16750	13800	111	4450	500	10680	10	1	22155870	3317	-13.58	0.86	12	0.44	-1102.00	17445.00	33050	20240122	-54.70	10690	20241210	40.04	15710	-4.71	20250122	11600	29.05	20250102	32800	-54.36	20240214	10690	40.04	20241210	1.97	N	033240	500	110 억	1870426	N	N	0	N	N
18	20250122	160419	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14840	1900	2	14.68	24702145470	1690793	756.34	12760	15710	12760	16820	9060	12940	14617.94	8.76	-60963	13566	13252	12676	12362	11786	13410	12520	111	3880	500	9310	10	1	22155870	3288	-13.47	0.85	12	7.63	-1102.00	17445.00	33050	20240122	-55.10	10690	20241210	38.82	15710	-5.54	20250122	11600	27.93	20250102	33050	-55.10	20240122	10690	38.82	20241210	1.98	N	033240	500	110 억	1941096	N	N	5	N	N
19	20250122	150419	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14910	1970	2	15.22	23919695160	1638247	732.84	12760	15710	12760	16820	9060	12940	14609.31	8.76	-52129	13566	13252	12676	12362	11786	13410	12520	111	3880	500	9310	10	1	22155870	3303	-13.53	0.85	12	7.39	-1102.00	17445.00	33050	20240122	-54.89	10690	20241210	39.48	15710	-5.09	20250122	11600	28.53	20250102	33050	-54.89	20240122	10690	39.48	20241210	1.98	N	033240	500	110 억	1941096	N	N	5	N	N
20	20250122	140418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15020	2080	2	16.07	21882040170	1501935	671.86	12760	15710	12760	16820	9060	12940	14578.36	8.76	-56381	13566	13252	12676	12362	11786	13410	12520	111	3880	500	9310	10	1	22155870	3328	-13.63	0.86	12	6.78	-1102.00	17445.00	33050	20240122	-54.55	10690	20241210	40.51	15710	-4.39	20250122	11600	29.48	20250102	33050	-54.55	20240122	10690	40.51	20241210	1.98	N	033240	500	110 억	1941096	N	N	5	N	N
21	20250122	130420	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	15070	2130	2	16.46	12742249630	900300	402.73	12760	15160	12760	16820	9060	12940	14164.72	8.76	-4006	13566	13252	12676	12362	11786	13410	12520	111	3880	500	9310	10	1	22155870	3339	-13.68	0.86	12	4.06	-1102.00	17445.00	33050	20240122	-54.40	10690	20241210	40.97	15160	-0.59	20250122	11600	29.91	20250102	33050	-54.40	20240122	10690	40.97	20241210	1.98	N	033240	500	110 억	1941096	N	N	5	N	N
22	20250122	120418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	14360	1420	2	10.97	8628250940	621243	277.90	12760	14820	12760	16820	9060	12940	13901.64	8.76	3138	13566	13252	12676	12362	11786	13410	12520	111	3880	500	9310	10	1	22155870	3182	-13.03	0.82	12	2.80	-1102.00	17445.00	33050	20240122	-56.55	10690	20241210	34.33	14820	-3.10	20250122	11600	23.79	20250102	33050	-56.55	20240122	10690	34.33	20241210	1.98	N	033240	500	110 억	1941096	N	N	5	N	N
23	20250122	110419	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13730	790	2	6.11	3359240220	252975	113.16	12760	13780	12760	16820	9060	12940	13290.53	8.76	15132	13566	13252	12676	12362	11786	13410	12520	111	3880	500	9310	10	1	22155870	3042	-12.46	0.79	12	1.14	-1102.00	17445.00	33050	20240122	-58.46	10690	20241210	28.44	13780	-0.36	20250122	11600	18.36	20250102	33050	-58.46	20240122	10690	28.44	20241210	1.98	N	033240	500	110 억	1941096	N	N	5	N	N
24	20250122	100419	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13200	260	2	2.01	1581313080	120764	54.02	12760	13390	12760	16820	9060	12940	13105.72	8.76	-712	13566	13252	12676	12362	11786	13410	12520	111	3880	500	9310	10	1	22155870	2925	-11.98	0.76	12	0.55	-1102.00	17445.00	33050	20240122	-60.06	10690	20241210	23.48	13390	-1.42	20250122	11600	13.79	20250102	33050	-60.06	20240122	10690	23.48	20241210	1.98	N	033240	500	110 억	1941096	N	N	5	N	N
25	20250122	090420	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	13040	100	2	0.77	338882300	26106	11.68	12760	13140	12760	16820	9060	12940	13000.35	8.76	6956	13566	13252	12676	12362	11786	13410	12520	111	3880	500	9310	10	1	22155870	2889	-11.83	0.75	12	0.12	-1102.00	17445.00	33050	20240122	-60.54	10690	20241210	21.98	13140	-0.76	20250122	11600	12.41	20250102	33050	-60.54	20240122	10690	21.98	20241210	1.98	N	033240	500	110 억	1941096	N	N	5	N	N
26	20250121	160417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12940	690	2	5.63	2783121300	220769	267.33	12300	12990	12100	15920	8580	12250	12604.90	8.69	22805	12523	12386	12143	12006	11763	12455	12075	111	3670	500	8820	10	1	22155870	2867	-11.74	0.74	12	1.00	-1102.00	17445.00	33050	20240122	-60.85	10690	20241210	21.05	12990	-0.38	20250121	11600	11.55	20250102	33050	-60.85	20240122	10690	21.05	20241210	1.95	N	033240	500	110 억	1926021	N	N	5	N	N
27	20250121	150418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12930	680	2	5.55	2435524490	193922	234.82	12300	12950	12100	15920	8580	12250	12559.30	8.69	22100	12523	12386	12143	12006	11763	12455	12075	111	3670	500	8820	10	1	22155870	2865	-11.73	0.74	12	0.88	-1102.00	17445.00	33050	20240122	-60.88	10690	20241210	20.95	12950	-0.15	20250121	11600	11.47	20250102	33050	-60.88	20240122	10690	20.95	20241210	1.95	N	033240	500	110 억	1926021	N	N	10	N	N
28	20250121	140418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12570	320	2	2.61	1564181060	125598	152.09	12300	12750	12100	15920	8580	12250	12453.87	8.69	-556	12523	12386	12143	12006	11763	12455	12075	111	3670	500	8820	10	1	22155870	2785	-11.41	0.72	12	0.57	-1102.00	17445.00	33050	20240122	-61.97	10690	20241210	17.59	12750	-1.41	20250121	11600	8.36	20250102	33050	-61.97	20240122	10690	17.59	20241210	1.95	N	033240	500	110 억	1926021	N	N	10	N	N
29	20250121	130417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12390	140	2	1.14	1285387620	103314	125.10	12300	12750	12100	15920	8580	12250	12441.56	8.69	-5867	12523	12386	12143	12006	11763	12455	12075	111	3670	500	8820	10	1	22155870	2745	-11.24	0.71	12	0.47	-1102.00	17445.00	33050	20240122	-62.51	10690	20241210	15.90	12750	-2.82	20250121	11600	6.81	20250102	33050	-62.51	20240122	10690	15.90	20241210	1.95	N	033240	500	110 억	1926021	N	N	10	N	N
30	20250121	120408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12280	30	2	0.24	1164072090	93506	113.23	12300	12750	12100	15920	8580	12250	12449.17	8.69	-10094	12523	12386	12143	12006	11763	12455	12075	111	3670	500	8820	10	1	22155870	2721	-11.14	0.70	12	0.42	-1102.00	17445.00	33050	20240122	-62.84	10690	20241210	14.87	12750	-3.69	20250121	11600	5.86	20250102	33050	-62.84	20240122	10690	14.87	20241210	1.95	N	033240	500	110 억	1926021	N	N	10	N	N
31	20250121	110401	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12160	-90	5	-0.73	1101355250	88367	107.00	12300	12750	12100	15920	8580	12250	12463.42	8.69	-7785	12523	12386	12143	12006	11763	12455	12075	111	3670	500	8820	10	1	22155870	2694	-11.03	0.70	12	0.40	-1102.00	17445.00	33050	20240122	-63.21	10690	20241210	13.75	12750	-4.63	20250121	11600	4.83	20250102	33050	-63.21	20240122	10690	13.75	20241210	1.95	N	033240	500	110 억	1926021	N	N	10	N	N
32	20250121	100356	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12230	-20	5	-0.16	888388080	70871	85.82	12300	12750	12180	15920	8580	12250	12535.28	8.69	5035	12523	12386	12143	12006	11763	12455	12075	111	3670	500	8820	10	1	22155870	2710	-11.10	0.70	12	0.32	-1102.00	17445.00	33050	20240122	-63.00	10690	20241210	14.41	12750	-4.08	20250121	11600	5.43	20250102	33050	-63.00	20240122	10690	14.41	20241210	1.95	N	033240	500	110 억	1926021	N	N	10	N	N
33	20250121	090418	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12380	130	2	1.06	10898010	885	1.07	12300	12380	12270	15920	8580	12250	12314.14	8.69	303	12523	12386	12143	12006	11763	12455	12075	111	3670	500	8820	10	1	22155870	2743	-11.23	0.71	12	0.00	-1102.00	17445.00	33050	20240122	-62.54	10690	20241210	15.81	12610	-1.82	20250106	11600	6.72	20250102	33050	-62.54	20240122	10690	15.81	20241210	1.95	N	033240	500	110 억	1926021	N	N	10	N	N
34	20250120	160415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12250	350	2	2.94	993751690	82008	172.18	12090	12280	11900	15470	8330	11900	12117.35	8.58	21437	12200	12050	11940	11790	11680	11995	11735	111	3570	500	8560	10	1	22155870	2714	-11.12	0.70	12	0.37	-1102.00	17445.00	33050	20240122	-62.93	10690	20241210	14.59	12610	-2.85	20250106	11600	5.60	20250102	33050	-62.93	20240122	10690	14.59	20241210	1.94	N	033240	500	110 억	1900914	N	N	10	N	N
35	20250120	150417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12180	280	2	2.35	932069330	76963	161.59	12090	12280	11900	15470	8330	11900	12110.62	8.58	20232	12200	12050	11940	11790	11680	11995	11735	111	3570	500	8560	10	1	22155870	2699	-11.05	0.70	12	0.35	-1102.00	17445.00	33050	20240122	-63.15	10690	20241210	13.94	12610	-3.41	20250106	11600	5.00	20250102	33050	-63.15	20240122	10690	13.94	20241210	1.94	N	033240	500	110 억	1900914	N	N	3	N	N
36	20250120	140416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12190	290	2	2.44	768958500	63635	133.61	12090	12250	11900	15470	8330	11900	12083.89	8.58	21636	12200	12050	11940	11790	11680	11995	11735	111	3570	500	8560	10	1	22155870	2701	-11.06	0.70	12	0.29	-1102.00	17445.00	33050	20240122	-63.12	10690	20241210	14.03	12610	-3.33	20250106	11600	5.09	20250102	33050	-63.12	20240122	10690	14.03	20241210	1.94	N	033240	500	110 억	1900914	N	N	3	N	N
37	20250120	130415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12110	210	2	1.76	524658700	43560	91.46	12090	12170	11900	15470	8330	11900	12044.51	8.58	13416	12200	12050	11940	11790	11680	11995	11735	111	3570	500	8560	10	1	22155870	2683	-10.99	0.69	12	0.20	-1102.00	17445.00	33050	20240122	-63.36	10690	20241210	13.28	12610	-3.97	20250106	11600	4.40	20250102	33050	-63.36	20240122	10690	13.28	20241210	1.94	N	033240	500	110 억	1900914	N	N	3	N	N
38	20250120	120417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12070	170	2	1.43	411272740	34179	71.76	12090	12170	11900	15470	8330	11900	12032.91	8.58	10084	12200	12050	11940	11790	11680	11995	11735	111	3570	500	8560	10	1	22155870	2674	-10.95	0.69	12	0.15	-1102.00	17445.00	33050	20240122	-63.48	10690	20241210	12.91	12610	-4.28	20250106	11600	4.05	20250102	33050	-63.48	20240122	10690	12.91	20241210	1.94	N	033240	500	110 억	1900914	N	N	3	N	N
39	20250120	110417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11990	90	2	0.76	301780340	25086	52.67	12090	12170	11900	15470	8330	11900	12029.83	8.58	4962	12200	12050	11940	11790	11680	11995	11735	111	3570	500	8560	10	1	22155870	2656	-10.88	0.69	12	0.11	-1102.00	17445.00	33050	20240122	-63.72	10690	20241210	12.16	12610	-4.92	20250106	11600	3.36	20250102	33050	-63.72	20240122	10690	12.16	20241210	1.94	N	033240	500	110 억	1900914	N	N	3	N	N
40	20250120	100417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12040	140	2	1.18	142253640	11891	24.97	12090	12090	11900	15470	8330	11900	11963.14	8.58	-136	12200	12050	11940	11790	11680	11995	11735	111	3570	500	8560	10	1	22155870	2668	-10.93	0.69	12	0.05	-1102.00	17445.00	33050	20240122	-63.57	10690	20241210	12.63	12610	-4.52	20250106	11600	3.79	20250102	33050	-63.57	20240122	10690	12.63	20241210	1.94	N	033240	500	110 억	1900914	N	N	3	N	N
41	20250120	090417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11920	20	2	0.17	6862160	573	1.20	12090	12090	11910	15470	8330	11900	11975.85	8.58	-75	12200	12050	11940	11790	11680	11995	11735	111	3570	500	8560	10	1	22155870	2641	-10.82	0.68	12	0.00	-1102.00	17445.00	33050	20240122	-63.93	10690	20241210	11.51	12610	-5.47	20250106	11600	2.76	20250102	33050	-63.93	20240122	10690	11.51	20241210	1.94	N	033240	500	110 억	1900914	N	N	3	N	N
42	20250117	160415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11900	-170	5	-1.41	565041810	47468	77.70	12070	12090	11830	15690	8450	12070	11903.64	8.65	-16484	12350	12210	12080	11940	11810	12145	11875	111	3620	500	8690	10	1	22155870	2637	-10.80	0.68	12	0.21	-1102.00	17445.00	33050	20240122	-63.99	10690	20241210	11.32	12610	-5.63	20250106	11600	2.59	20250102	33050	-63.99	20240122	10690	11.32	20241210	1.91	N	033240	500	110 억	1917236	N	N	3	N	N
43	20250117	150416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11920	-150	5	-1.24	504494090	42381	69.37	12070	12090	11830	15690	8450	12070	11903.78	8.65	-15538	12350	12210	12080	11940	11810	12145	11875	111	3620	500	8690	10	1	22155870	2641	-10.82	0.68	12	0.19	-1102.00	17445.00	33050	20240122	-63.93	10690	20241210	11.51	12610	-5.47	20250106	11600	2.76	20250102	33050	-63.93	20240122	10690	11.51	20241210	1.91	N	033240	500	110 억	1917236	N	N	9	N	N
44	20250117	140416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11900	-170	5	-1.41	450721140	37857	61.97	12070	12090	11830	15690	8450	12070	11905.89	8.65	-15799	12350	12210	12080	11940	11810	12145	11875	111	3620	500	8690	10	1	22155870	2637	-10.80	0.68	12	0.17	-1102.00	17445.00	33050	20240122	-63.99	10690	20241210	11.32	12610	-5.63	20250106	11600	2.59	20250102	33050	-63.99	20240122	10690	11.32	20241210	1.91	N	033240	500	110 억	1917236	N	N	9	N	N
45	20250117	130416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11890	-180	5	-1.49	400502150	33636	55.06	12070	12090	11830	15690	8450	12070	11906.95	8.65	-15262	12350	12210	12080	11940	11810	12145	11875	111	3620	500	8690	10	1	22155870	2634	-10.79	0.68	12	0.15	-1102.00	17445.00	33050	20240122	-64.02	10690	20241210	11.23	12610	-5.71	20250106	11600	2.50	20250102	33050	-64.02	20240122	10690	11.23	20241210	1.91	N	033240	500	110 억	1917236	N	N	9	N	N
46	20250117	120417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11940	-130	5	-1.08	332269120	27899	45.67	12070	12090	11830	15690	8450	12070	11909.71	8.65	-14678	12350	12210	12080	11940	11810	12145	11875	111	3620	500	8690	10	1	22155870	2645	-10.83	0.68	12	0.13	-1102.00	17445.00	33050	20240122	-63.87	10690	20241210	11.69	12610	-5.31	20250106	11600	2.93	20250102	33050	-63.87	20240122	10690	11.69	20241210	1.91	N	033240	500	110 억	1917236	N	N	9	N	N
47	20250117	110416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11880	-190	5	-1.57	305597120	25661	42.00	12070	12090	11830	15690	8450	12070	11909.01	8.65	-14363	12350	12210	12080	11940	11810	12145	11875	111	3620	500	8690	10	1	22155870	2632	-10.78	0.68	12	0.12	-1102.00	17445.00	33050	20240122	-64.05	10690	20241210	11.13	12610	-5.79	20250106	11600	2.41	20250102	33050	-64.05	20240122	10690	11.13	20241210	1.91	N	033240	500	110 억	1917236	N	N	9	N	N
48	20250117	100417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11870	-200	5	-1.66	169033470	14166	23.19	12070	12090	11860	15690	8450	12070	11932.34	8.65	-9929	12350	12210	12080	11940	11810	12145	11875	111	3620	500	8690	10	1	22155870	2630	-10.77	0.68	12	0.06	-1102.00	17445.00	33050	20240122	-64.08	10690	20241210	11.04	12610	-5.87	20250106	11600	2.33	20250102	33050	-64.08	20240122	10690	11.04	20241210	1.91	N	033240	500	110 억	1917236	N	N	9	N	N
49	20250117	090417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12000	-70	5	-0.58	20800180	1732	2.83	12070	12090	12000	15690	8450	12070	12009.34	8.65	-1598	12350	12210	12080	11940	11810	12145	11875	111	3620	500	8690	10	1	22155870	2659	-10.89	0.69	12	0.01	-1102.00	17445.00	33050	20240122	-63.69	10690	20241210	12.25	12610	-4.84	20250106	11600	3.45	20250102	33050	-63.69	20240122	10690	12.25	20241210	1.91	N	033240	500	110 억	1917236	N	N	9	N	N
50	20250116	160414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12070	150	2	1.26	735034280	61040	114.91	12100	12220	11950	15490	8350	11920	12041.84	8.63	6267	12533	12226	12053	11746	11573	12140	11660	111	3570	500	8580	10	1	22155870	2674	-10.95	0.69	12	0.28	-1102.00	17445.00	33050	20240122	-63.48	10690	20241210	12.91	12610	-4.28	20250106	11600	4.05	20250102	33050	-63.48	20240122	10690	12.91	20241210	1.93	N	033240	500	110 억	1911142	N	N	9	N	N
51	20250116	150357	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11990	70	2	0.59	702099630	58299	109.75	12100	12220	11950	15490	8350	11920	12043.08	8.63	5749	12533	12226	12053	11746	11573	12140	11660	111	3570	500	8580	10	1	22155870	2656	-10.88	0.69	12	0.26	-1102.00	17445.00	33050	20240122	-63.72	10690	20241210	12.16	12610	-4.92	20250106	11600	3.36	20250102	33050	-63.72	20240122	10690	12.16	20241210	1.93	N	033240	500	110 억	1911142	N	N	1	N	N
52	20250116	140416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12030	110	2	0.92	627371270	52066	98.02	12100	12220	11950	15490	8350	11920	12049.54	8.63	4038	12533	12226	12053	11746	11573	12140	11660	111	3570	500	8580	10	1	22155870	2665	-10.92	0.69	12	0.23	-1102.00	17445.00	33050	20240122	-63.60	10690	20241210	12.54	12610	-4.60	20250106	11600	3.71	20250102	33050	-63.60	20240122	10690	12.54	20241210	1.93	N	033240	500	110 억	1911142	N	N	1	N	N
53	20250116	130415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12000	80	2	0.67	425138630	35160	66.19	12100	12220	12000	15490	8350	11920	12091.54	8.63	-6175	12533	12226	12053	11746	11573	12140	11660	111	3570	500	8580	10	1	22155870	2659	-10.89	0.69	12	0.16	-1102.00	17445.00	33050	20240122	-63.69	10690	20241210	12.25	12610	-4.84	20250106	11600	3.45	20250102	33050	-63.69	20240122	10690	12.25	20241210	1.93	N	033240	500	110 억	1911142	N	N	1	N	N
54	20250116	120416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12030	110	2	0.92	387915700	32064	60.36	12100	12220	12000	15490	8350	11920	12098.17	8.63	-5877	12533	12226	12053	11746	11573	12140	11660	111	3570	500	8580	10	1	22155870	2665	-10.92	0.69	12	0.14	-1102.00	17445.00	33050	20240122	-63.60	10690	20241210	12.54	12610	-4.60	20250106	11600	3.71	20250102	33050	-63.60	20240122	10690	12.54	20241210	1.93	N	033240	500	110 억	1911142	N	N	1	N	N
55	20250116	110416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12110	190	2	1.59	292895310	24180	45.52	12100	12220	12000	15490	8350	11920	12113.12	8.63	-3617	12533	12226	12053	11746	11573	12140	11660	111	3570	500	8580	10	1	22155870	2683	-10.99	0.69	12	0.11	-1102.00	17445.00	33050	20240122	-63.36	10690	20241210	13.28	12610	-3.97	20250106	11600	4.40	20250102	33050	-63.36	20240122	10690	13.28	20241210	1.93	N	033240	500	110 억	1911142	N	N	1	N	N
56	20250116	100416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12110	190	2	1.59	152025920	12509	23.55	12100	12220	12000	15490	8350	11920	12153.32	8.63	3918	12533	12226	12053	11746	11573	12140	11660	111	3570	500	8580	10	1	22155870	2683	-10.99	0.69	12	0.06	-1102.00	17445.00	33050	20240122	-63.36	10690	20241210	13.28	12610	-3.97	20250106	11600	4.40	20250102	33050	-63.36	20240122	10690	13.28	20241210	1.93	N	033240	500	110 억	1911142	N	N	1	N	N
57	20250116	090416	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12100	180	2	1.51	13032550	1082	2.04	12100	12100	12000	15490	8350	11920	12044.87	8.63	478	12533	12226	12053	11746	11573	12140	11660	111	3570	500	8580	10	1	22155870	2681	-10.98	0.69	12	0.00	-1102.00	17445.00	33050	20240122	-63.39	10690	20241210	13.19	12610	-4.04	20250106	11600	4.31	20250102	33050	-63.39	20240122	10690	13.19	20241210	1.93	N	033240	500	110 억	1911142	N	N	1	N	N
58	20250115	160414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11920	-290	5	-2.38	637801220	52799	77.39	12220	12360	11880	15870	8550	12210	12080.13	8.72	-22046	12450	12330	12090	11970	11730	12390	12030	111	3660	500	8790	10	1	22155870	2641	-10.82	0.68	12	0.24	-1102.00	17445.00	33050	20240122	-63.93	10690	20241210	11.51	12610	-5.47	20250106	11600	2.76	20250102	33050	-63.93	20240122	10690	11.51	20241210	1.90	N	033240	500	110 억	1932810	N	N	1	N	N
59	20250115	150415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11890	-320	5	-2.62	578780940	47845	70.13	12220	12360	11880	15870	8550	12210	12097.00	8.72	-19995	12450	12330	12090	11970	11730	12390	12030	111	3660	500	8790	10	1	22155870	2634	-10.79	0.68	12	0.22	-1102.00	17445.00	33050	20240122	-64.02	10690	20241210	11.23	12610	-5.71	20250106	11600	2.50	20250102	33050	-64.02	20240122	10690	11.23	20241210	1.90	N	033240	500	110 억	1932810	N	N	2	N	N
60	20250115	140417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11940	-270	5	-2.21	503080840	41489	60.81	12220	12360	11920	15870	8550	12210	12125.64	8.72	-15176	12450	12330	12090	11970	11730	12390	12030	111	3660	500	8790	10	1	22155870	2645	-10.83	0.68	12	0.19	-1102.00	17445.00	33050	20240122	-63.87	10690	20241210	11.69	12610	-5.31	20250106	11600	2.93	20250102	33050	-63.87	20240122	10690	11.69	20241210	1.90	N	033240	500	110 억	1932810	N	N	2	N	N
61	20250115	130414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11980	-230	5	-1.88	432665110	35598	52.18	12220	12360	11970	15870	8550	12210	12154.20	8.72	-12251	12450	12330	12090	11970	11730	12390	12030	111	3660	500	8790	10	1	22155870	2654	-10.87	0.69	12	0.16	-1102.00	17445.00	33050	20240122	-63.75	10690	20241210	12.07	12610	-5.00	20250106	11600	3.28	20250102	33050	-63.75	20240122	10690	12.07	20241210	1.90	N	033240	500	110 억	1932810	N	N	2	N	N
62	20250115	120410	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11990	-220	5	-1.80	389138300	31967	46.86	12220	12360	11980	15870	8550	12210	12173.13	8.72	-9463	12450	12330	12090	11970	11730	12390	12030	111	3660	500	8790	10	1	22155870	2656	-10.88	0.69	12	0.14	-1102.00	17445.00	33050	20240122	-63.72	10690	20241210	12.16	12610	-4.92	20250106	11600	3.36	20250102	33050	-63.72	20240122	10690	12.16	20241210	1.90	N	033240	500	110 억	1932810	N	N	2	N	N
63	20250115	110415	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12000	-210	5	-1.72	347533560	28499	41.77	12220	12360	11990	15870	8550	12210	12194.59	8.72	-7176	12450	12330	12090	11970	11730	12390	12030	111	3660	500	8790	10	1	22155870	2659	-10.89	0.69	12	0.13	-1102.00	17445.00	33050	20240122	-63.69	10690	20241210	12.25	12610	-4.84	20250106	11600	3.45	20250102	33050	-63.69	20240122	10690	12.25	20241210	1.90	N	033240	500	110 억	1932810	N	N	2	N	N
64	20250115	100414	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12190	-20	5	-0.16	216428760	17630	25.84	12220	12360	12150	15870	8550	12210	12276.16	8.72	1670	12450	12330	12090	11970	11730	12390	12030	111	3660	500	8790	10	1	22155870	2701	-11.06	0.70	12	0.08	-1102.00	17445.00	33050	20240122	-63.12	10690	20241210	14.03	12610	-3.33	20250106	11600	5.09	20250102	33050	-63.12	20240122	10690	14.03	20241210	1.90	N	033240	500	110 억	1932810	N	N	2	N	N
65	20250115	090417	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12200	-10	5	-0.08	11611650	951	1.39	12220	12220	12170	15870	8550	12210	12209.94	8.72	-742	12450	12330	12090	11970	11730	12390	12030	111	3660	500	8790	10	1	22155870	2703	-11.07	0.70	12	0.00	-1102.00	17445.00	33050	20240122	-63.09	10690	20241210	14.13	12610	-3.25	20250106	11600	5.17	20250102	33050	-63.09	20240122	10690	14.13	20241210	1.90	N	033240	500	110 억	1932810	N	N	2	N	N
66	20250114	160412	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12210	360	2	3.04	821079530	68210	57.24	11850	12210	11850	15400	8300	11850	12037.52	8.63	18089	12343	12096	11963	11716	11583	12030	11650	111	3550	500	8530	10	1	22155870	2705	-11.08	0.70	12	0.31	-1102.00	17445.00	33050	20240122	-63.06	10690	20241210	14.22	12610	-3.17	20250106	11600	5.26	20250102	33050	-63.06	20240122	10690	14.22	20241210	1.89	N	033240	500	110 억	1913099	N	N	2	N	N
67	20250114	150413	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12120	270	2	2.28	708454590	58961	49.48	11850	12180	11850	15400	8300	11850	12015.65	8.63	15523	12343	12096	11963	11716	11583	12030	11650	111	3550	500	8530	10	1	22155870	2685	-11.00	0.69	12	0.27	-1102.00	17445.00	33050	20240122	-63.33	10690	20241210	13.38	12610	-3.89	20250106	11600	4.48	20250102	33050	-63.33	20240122	10690	13.38	20241210	1.89	N	033240	500	110 억	1913099	N	N	15	N	N
68	20250114	140413	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12150	300	2	2.53	635545440	52956	44.44	11850	12150	11850	15400	8300	11850	12001.39	8.63	14845	12343	12096	11963	11716	11583	12030	11650	111	3550	500	8530	10	1	22155870	2692	-11.03	0.70	12	0.24	-1102.00	17445.00	33050	20240122	-63.24	10690	20241210	13.66	12610	-3.65	20250106	11600	4.74	20250102	33050	-63.24	20240122	10690	13.66	20241210	1.89	N	033240	500	110 억	1913099	N	N	15	N	N
69	20250114	130412	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12030	180	2	1.52	514972690	42993	36.08	11850	12070	11850	15400	8300	11850	11978.06	8.63	8709	12343	12096	11963	11716	11583	12030	11650	111	3550	500	8530	10	1	22155870	2665	-10.92	0.69	12	0.19	-1102.00	17445.00	33050	20240122	-63.60	10690	20241210	12.54	12610	-4.60	20250106	11600	3.71	20250102	33050	-63.60	20240122	10690	12.54	20241210	1.89	N	033240	500	110 억	1913099	N	N	15	N	N
70	20250114	120411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12000	150	2	1.27	470419830	39285	32.97	11850	12070	11850	15400	8300	11850	11974.54	8.63	7392	12343	12096	11963	11716	11583	12030	11650	111	3550	500	8530	10	1	22155870	2659	-10.89	0.69	12	0.18	-1102.00	17445.00	33050	20240122	-63.69	10690	20241210	12.25	12610	-4.84	20250106	11600	3.45	20250102	33050	-63.69	20240122	10690	12.25	20241210	1.89	N	033240	500	110 억	1913099	N	N	15	N	N
71	20250114	110412	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11990	140	2	1.18	235399470	19654	16.49	11850	12070	11850	15400	8300	11850	11977.18	8.63	3135	12343	12096	11963	11716	11583	12030	11650	111	3550	500	8530	10	1	22155870	2656	-10.88	0.69	12	0.09	-1102.00	17445.00	33050	20240122	-63.72	10690	20241210	12.16	12610	-4.92	20250106	11600	3.36	20250102	33050	-63.72	20240122	10690	12.16	20241210	1.89	N	033240	500	110 억	1913099	N	N	15	N	N
72	20250114	100411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11980	130	2	1.10	165045260	13790	11.57	11850	12030	11850	15400	8300	11850	11968.47	8.63	899	12343	12096	11963	11716	11583	12030	11650	111	3550	500	8530	10	1	22155870	2654	-10.87	0.69	12	0.06	-1102.00	17445.00	33050	20240122	-63.75	10690	20241210	12.07	12610	-5.00	20250106	11600	3.28	20250102	33050	-63.75	20240122	10690	12.07	20241210	1.89	N	033240	500	110 억	1913099	N	N	15	N	N
73	20250114	090411	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11970	120	2	1.01	9882990	830	0.70	11850	11970	11850	15400	8300	11850	11907.22	8.63	470	12343	12096	11963	11716	11583	12030	11650	111	3550	500	8530	10	1	22155870	2652	-10.86	0.69	12	0.00	-1102.00	17445.00	33050	20240122	-63.78	10690	20241210	11.97	12610	-5.08	20250106	11600	3.19	20250102	33050	-63.78	20240122	10690	11.97	20241210	1.89	N	033240	500	110 억	1913099	N	N	15	N	N
74	20250113	160408	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11850	-370	5	-3.03	1419723330	119137	214.19	12210	12210	11830	15880	8560	12220	11916.67	8.86	-53030	12446	12332	12206	12092	11966	12390	12150	111	3660	500	8790	10	1	22155870	2625	-10.75	0.68	12	0.54	-1102.00	17445.00	33050	20240122	-64.15	10690	20241210	10.85	12610	-6.03	20250106	11600	2.16	20250102	33050	-64.15	20240122	10690	10.85	20241210	1.82	N	033240	500	110 억	1963260	N	N	15	N	N
75	20250113	150409	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11850	-370	5	-3.03	1333434190	111851	201.09	12210	12210	11840	15880	8560	12220	11921.46	8.86	-49977	12446	12332	12206	12092	11966	12390	12150	111	3660	500	8790	10	1	22155870	2625	-10.75	0.68	12	0.50	-1102.00	17445.00	33050	20240122	-64.15	10690	20241210	10.85	12610	-6.03	20250106	11600	2.16	20250102	33050	-64.15	20240122	10690	10.85	20241210	1.82	N	033240	500	110 억	1963260	N	N	17	N	N
76	20250113	140406	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11890	-330	5	-2.70	1137804850	95349	171.42	12210	12210	11860	15880	8560	12220	11932.98	8.86	-43924	12446	12332	12206	12092	11966	12390	12150	111	3660	500	8790	10	1	22155870	2634	-10.79	0.68	12	0.43	-1102.00	17445.00	33050	20240122	-64.02	10690	20241210	11.23	12610	-5.71	20250106	11600	2.50	20250102	33050	-64.02	20240122	10690	11.23	20241210	1.82	N	033240	500	110 억	1963260	N	N	17	N	N
77	20250113	130403	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11880	-340	5	-2.78	961511890	80511	144.75	12210	12210	11880	15880	8560	12220	11942.53	8.86	-35289	12446	12332	12206	12092	11966	12390	12150	111	3660	500	8790	10	1	22155870	2632	-10.78	0.68	12	0.36	-1102.00	17445.00	33050	20240122	-64.05	10690	20241210	11.13	12610	-5.79	20250106	11600	2.41	20250102	33050	-64.05	20240122	10690	11.13	20241210	1.82	N	033240	500	110 억	1963260	N	N	17	N	N
78	20250113	120404	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11890	-330	5	-2.70	844111950	70639	127.00	12210	12210	11880	15880	8560	12220	11949.56	8.86	-32087	12446	12332	12206	12092	11966	12390	12150	111	3660	500	8790	10	1	22155870	2634	-10.79	0.68	12	0.32	-1102.00	17445.00	33050	20240122	-64.02	10690	20241210	11.23	12610	-5.71	20250106	11600	2.50	20250102	33050	-64.02	20240122	10690	11.23	20241210	1.82	N	033240	500	110 억	1963260	N	N	17	N	N
79	20250113	110404	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11880	-340	5	-2.78	710298010	59399	106.79	12210	12210	11880	15880	8560	12220	11957.97	8.86	-29725	12446	12332	12206	12092	11966	12390	12150	111	3660	500	8790	10	1	22155870	2632	-10.78	0.68	12	0.27	-1102.00	17445.00	33050	20240122	-64.05	10690	20241210	11.13	12610	-5.79	20250106	11600	2.41	20250102	33050	-64.05	20240122	10690	11.13	20241210	1.82	N	033240	500	110 억	1963260	N	N	17	N	N
80	20250113	100404	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11980	-240	5	-1.96	317213150	26447	47.55	12210	12210	11940	15880	8560	12220	11994.08	8.86	-6287	12446	12332	12206	12092	11966	12390	12150	111	3660	500	8790	10	1	22155870	2654	-10.87	0.69	12	0.12	-1102.00	17445.00	33050	20240122	-63.75	10690	20241210	12.07	12610	-5.00	20250106	11600	3.28	20250102	33050	-63.75	20240122	10690	12.07	20241210	1.82	N	033240	500	110 억	1963260	N	N	17	N	N
81	20250113	090407	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12080	-140	5	-1.15	28163650	2323	4.18	12210	12210	12030	15880	8560	12220	12122.78	8.86	-1602	12446	12332	12206	12092	11966	12390	12150	111	3660	500	8790	10	1	22155870	2676	-10.96	0.69	12	0.01	-1102.00	17445.00	33050	20240122	-63.45	10690	20241210	13.00	12610	-4.20	20250106	11600	4.14	20250102	33050	-63.45	20240122	10690	13.00	20241210	1.82	N	033240	500	110 억	1963260	N	N	17	N	N
82	20250110	160402	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12220	0	3	0.00	664790630	54639	58.35	12180	12320	12080	15880	8560	12220	12166.88	8.86	-6289	12546	12382	12246	12082	11946	12315	12015	111	3660	500	8790	10	1	22155870	2707	-11.09	0.70	12	0.25	-1102.00	17445.00	33050	20240122	-63.03	10690	20241210	14.31	12610	-3.09	20250106	11600	5.34	20250102	33050	-63.03	20240122	10690	14.31	20241210	1.85	N	033240	500	110 억	1963024	N	N	17	N	N
83	20250110	150402	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12220	0	3	0.00	612937250	50389	53.81	12180	12320	12080	15880	8560	12220	12164.11	8.86	-5871	12546	12382	12246	12082	11946	12315	12015	111	3660	500	8790	10	1	22155870	2707	-11.09	0.70	12	0.23	-1102.00	17445.00	33050	20240122	-63.03	10690	20241210	14.31	12610	-3.09	20250106	11600	5.34	20250102	33050	-63.03	20240122	10690	14.31	20241210	1.85	N	033240	500	110 억	1963024	N	N	1	N	N
84	20250110	140402	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12170	-50	5	-0.41	525030820	43169	46.10	12180	12320	12080	15880	8560	12220	12162.22	8.86	-5180	12546	12382	12246	12082	11946	12315	12015	111	3660	500	8790	10	1	22155870	2696	-11.04	0.70	12	0.19	-1102.00	17445.00	33050	20240122	-63.18	10690	20241210	13.84	12610	-3.49	20250106	11600	4.91	20250102	33050	-63.18	20240122	10690	13.84	20241210	1.85	N	033240	500	110 억	1963024	N	N	1	N	N
85	20250110	130401	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12130	-90	5	-0.74	468769840	38535	41.15	12180	12320	12080	15880	8560	12220	12164.78	8.86	-5790	12546	12382	12246	12082	11946	12315	12015	111	3660	500	8790	10	1	22155870	2688	-11.01	0.70	12	0.17	-1102.00	17445.00	33050	20240122	-63.30	10690	20241210	13.47	12610	-3.81	20250106	11600	4.57	20250102	33050	-63.30	20240122	10690	13.47	20241210	1.85	N	033240	500	110 억	1963024	N	N	1	N	N
86	20250110	120402	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12120	-100	5	-0.82	412349470	33881	36.18	12180	12320	12080	15880	8560	12220	12170.52	8.86	-5499	12546	12382	12246	12082	11946	12315	12015	111	3660	500	8790	10	1	22155870	2685	-11.00	0.69	12	0.15	-1102.00	17445.00	33050	20240122	-63.33	10690	20241210	13.38	12610	-3.89	20250106	11600	4.48	20250102	33050	-63.33	20240122	10690	13.38	20241210	1.85	N	033240	500	110 억	1963024	N	N	1	N	N
87	20250110	110401	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12100	-120	5	-0.98	373863040	30703	32.79	12180	12320	12080	15880	8560	12220	12176.76	8.86	-5047	12546	12382	12246	12082	11946	12315	12015	111	3660	500	8790	10	1	22155870	2681	-10.98	0.69	12	0.14	-1102.00	17445.00	33050	20240122	-63.39	10690	20241210	13.19	12610	-4.04	20250106	11600	4.31	20250102	33050	-63.39	20240122	10690	13.19	20241210	1.85	N	033240	500	110 억	1963024	N	N	1	N	N
88	20250110	100400	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12150	-70	5	-0.57	226179130	18505	19.76	12180	12320	12140	15880	8560	12220	12222.60	8.86	1993	12546	12382	12246	12082	11946	12315	12015	111	3660	500	8790	10	1	22155870	2692	-11.03	0.70	12	0.08	-1102.00	17445.00	33050	20240122	-63.24	10690	20241210	13.66	12610	-3.65	20250106	11600	4.74	20250102	33050	-63.24	20240122	10690	13.66	20241210	1.85	N	033240	500	110 억	1963024	N	N	1	N	N
89	20250110	090403	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12210	-10	5	-0.08	5000730	410	0.44	12180	12320	12180	15880	8560	12220	12196.90	8.86	-113	12546	12382	12246	12082	11946	12315	12015	111	3660	500	8790	10	1	22155870	2705	-11.08	0.70	12	0.00	-1102.00	17445.00	33050	20240122	-63.06	10690	20241210	14.22	12610	-3.17	20250106	11600	5.26	20250102	33050	-63.06	20240122	10690	14.22	20241210	1.85	N	033240	500	110 억	1963024	N	N	1	N	N
90	20250109	160400	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12220	-240	5	-1.93	1140672170	93643	85.85	12410	12410	12110	16190	8730	12460	12180.74	8.99	-36738	12713	12586	12333	12206	11953	12650	12270	111	3730	500	8970	10	1	22155870	2707	-11.09	0.70	12	0.42	-1102.00	17445.00	33050	20240122	-63.03	10690	20241210	14.31	12610	-3.09	20250106	11600	5.34	20250102	33050	-63.03	20240122	10690	14.31	20241210	1.79	N	033240	500	110 억	1991005	N	N	1	N	N
91	20250109	150401	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12220	-240	5	-1.93	1086843900	89238	81.81	12410	12410	12110	16190	8730	12460	12178.85	8.99	-36910	12713	12586	12333	12206	11953	12650	12270	111	3730	500	8970	10	1	22155870	2707	-11.09	0.70	12	0.40	-1102.00	17445.00	33050	20240122	-63.03	10690	20241210	14.31	12610	-3.09	20250106	11600	5.34	20250102	33050	-63.03	20240122	10690	14.31	20241210	1.79	N	033240	500	110 억	1991005	N	N	14	N	N
92	20250109	140402	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12190	-270	5	-2.17	935668440	76868	70.47	12410	12410	12110	16190	8730	12460	12172.03	8.99	-40938	12713	12586	12333	12206	11953	12650	12270	111	3730	500	8970	10	1	22155870	2701	-11.06	0.70	12	0.35	-1102.00	17445.00	33050	20240122	-63.12	10690	20241210	14.03	12610	-3.33	20250106	11600	5.09	20250102	33050	-63.12	20240122	10690	14.03	20241210	1.79	N	033240	500	110 억	1991005	N	N	14	N	N
93	20250109	130401	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12160	-300	5	-2.41	861855710	70800	64.91	12410	12410	12110	16190	8730	12460	12172.70	8.99	-38602	12713	12586	12333	12206	11953	12650	12270	111	3730	500	8970	10	1	22155870	2694	-11.03	0.70	12	0.32	-1102.00	17445.00	33050	20240122	-63.21	10690	20241210	13.75	12610	-3.57	20250106	11600	4.83	20250102	33050	-63.21	20240122	10690	13.75	20241210	1.79	N	033240	500	110 억	1991005	N	N	14	N	N
94	20250109	120401	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12210	-250	5	-2.01	775044070	63663	58.37	12410	12410	12110	16190	8730	12460	12173.72	8.99	-36430	12713	12586	12333	12206	11953	12650	12270	111	3730	500	8970	10	1	22155870	2705	-11.08	0.70	12	0.29	-1102.00	17445.00	33050	20240122	-63.06	10690	20241210	14.22	12610	-3.17	20250106	11600	5.26	20250102	33050	-63.06	20240122	10690	14.22	20241210	1.79	N	033240	500	110 억	1991005	N	N	14	N	N
95	20250109	110401	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12210	-250	5	-2.01	655963460	53886	49.40	12410	12410	12110	16190	8730	12460	12172.64	8.99	-33129	12713	12586	12333	12206	11953	12650	12270	111	3730	500	8970	10	1	22155870	2705	-11.08	0.70	12	0.24	-1102.00	17445.00	33050	20240122	-63.06	10690	20241210	14.22	12610	-3.17	20250106	11600	5.26	20250102	33050	-63.06	20240122	10690	14.22	20241210	1.79	N	033240	500	110 억	1991005	N	N	14	N	N
96	20250109	100400	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12110	-350	5	-2.81	430084120	35296	32.36	12410	12410	12110	16190	8730	12460	12184.29	8.99	-25218	12713	12586	12333	12206	11953	12650	12270	111	3730	500	8970	10	1	22155870	2683	-10.99	0.69	12	0.16	-1102.00	17445.00	33050	20240122	-63.36	10690	20241210	13.28	12610	-3.97	20250106	11600	4.40	20250102	33050	-63.36	20240122	10690	13.28	20241210	1.79	N	033240	500	110 억	1991005	N	N	14	N	N
97	20250109	090403	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12310	-150	5	-1.20	30890940	2500	2.29	12410	12410	12280	16190	8730	12460	12352.06	8.99	-1843	12713	12586	12333	12206	11953	12650	12270	111	3730	500	8970	10	1	22155870	2727	-11.17	0.71	12	0.01	-1102.00	17445.00	33050	20240122	-62.75	10690	20241210	15.15	12610	-2.38	20250106	11600	6.12	20250102	33050	-62.75	20240122	10690	15.15	20241210	1.79	N	033240	500	110 억	1991005	N	N	14	N	N
98	20250108	160357	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12460	250	2	2.05	1333498590	108843	125.27	12200	12460	12080	15870	8550	12210	12251.53	8.85	22368	12776	12492	12326	12042	11876	12410	11960	111	3660	500	8790	10	1	22155870	2761	-11.31	0.71	12	0.49	-1102.00	17445.00	33050	20240122	-62.30	10690	20241210	16.56	12610	-1.19	20250106	11600	7.41	20250102	33050	-62.30	20240122	10690	16.56	20241210	1.78	N	033240	500	110 억	1960299	N	N	14	N	N
99	20250108	150400	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12430	220	2	1.80	1279741580	104522	120.30	12200	12450	12080	15870	8550	12210	12243.75	8.85	21527	12776	12492	12326	12042	11876	12410	11960	111	3660	500	8790	10	1	22155870	2754	-11.28	0.71	12	0.47	-1102.00	17445.00	33050	20240122	-62.39	10690	20241210	16.28	12610	-1.43	20250106	11600	7.16	20250102	33050	-62.39	20240122	10690	16.28	20241210	1.78	N	033240	500	110 억	1960299	N	N	7	N	N
100	20250108	140402	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12240	30	2	0.25	871087540	71424	82.21	12200	12300	12080	15870	8550	12210	12196.01	8.85	6298	12776	12492	12326	12042	11876	12410	11960	111	3660	500	8790	10	1	22155870	2712	-11.11	0.70	12	0.32	-1102.00	17445.00	33050	20240122	-62.97	10690	20241210	14.50	12610	-2.93	20250106	11600	5.52	20250102	33050	-62.97	20240122	10690	14.50	20241210	1.78	N	033240	500	110 억	1960299	N	N	7	N	N
101	20250108	130401	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12230	20	2	0.16	706131660	57939	66.68	12200	12300	12080	15870	8550	12210	12187.50	8.85	662	12776	12492	12326	12042	11876	12410	11960	111	3660	500	8790	10	1	22155870	2710	-11.10	0.70	12	0.26	-1102.00	17445.00	33050	20240122	-63.00	10690	20241210	14.41	12610	-3.01	20250106	11600	5.43	20250102	33050	-63.00	20240122	10690	14.41	20241210	1.78	N	033240	500	110 억	1960299	N	N	7	N	N
102	20250108	120358	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12180	-30	5	-0.25	571420820	46878	53.95	12200	12300	12080	15870	8550	12210	12189.53	8.85	-742	12776	12492	12326	12042	11876	12410	11960	111	3660	500	8790	10	1	22155870	2699	-11.05	0.70	12	0.21	-1102.00	17445.00	33050	20240122	-63.15	10690	20241210	13.94	12610	-3.41	20250106	11600	5.00	20250102	33050	-63.15	20240122	10690	13.94	20241210	1.78	N	033240	500	110 억	1960299	N	N	7	N	N
103	20250108	110358	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12220	10	2	0.08	437921680	35931	41.35	12200	12300	12080	15870	8550	12210	12187.85	8.85	-4201	12776	12492	12326	12042	11876	12410	11960	111	3660	500	8790	10	1	22155870	2707	-11.09	0.70	12	0.16	-1102.00	17445.00	33050	20240122	-63.03	10690	20241210	14.31	12610	-3.09	20250106	11600	5.34	20250102	33050	-63.03	20240122	10690	14.31	20241210	1.78	N	033240	500	110 억	1960299	N	N	7	N	N
104	20250108	100400	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12120	-90	5	-0.74	252860020	20741	23.87	12200	12300	12100	15870	8550	12210	12191.31	8.85	-6360	12776	12492	12326	12042	11876	12410	11960	111	3660	500	8790	10	1	22155870	2685	-11.00	0.69	12	0.09	-1102.00	17445.00	33050	20240122	-63.33	10690	20241210	13.38	12610	-3.89	20250106	11600	4.48	20250102	33050	-63.33	20240122	10690	13.38	20241210	1.78	N	033240	500	110 억	1960299	N	N	7	N	N
105	20250108	090401	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12110	-100	5	-0.82	24531400	2022	2.33	12200	12210	12100	15870	8550	12210	12132.25	8.85	-1499	12776	12492	12326	12042	11876	12410	11960	111	3660	500	8790	10	1	22155870	2683	-10.99	0.69	12	0.01	-1102.00	17445.00	33050	20240122	-63.36	10690	20241210	13.28	12610	-3.97	20250106	11600	4.40	20250102	33050	-63.36	20240122	10690	13.28	20241210	1.78	N	033240	500	110 억	1960299	N	N	7	N	N
106	20250107	160356	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12210	-260	5	-2.09	1067490780	86873	85.87	12510	12610	12160	16210	8730	12470	12287.97	8.97	-36829	12890	12680	12400	12190	11910	12785	12295	111	3740	500	8970	10	1	22155870	2705	-11.08	0.70	12	0.39	-1102.00	17445.00	33050	20240122	-63.06	10690	20241210	14.22	12610	0.00	20250106	11600	5.26	20250102	33050	-63.06	20240122	10690	14.22	20241210	1.82	N	033240	500	110 억	1987936	N	N	7	N	N
107	20250107	150357	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12190	-280	5	-2.25	1013873820	82480	81.53	12510	12610	12160	16210	8730	12470	12292.36	8.97	-36092	12890	12680	12400	12190	11910	12785	12295	111	3740	500	8970	10	1	22155870	2701	-11.06	0.70	12	0.37	-1102.00	17445.00	33050	20240122	-63.12	10690	20241210	14.03	12610	0.00	20250106	11600	5.09	20250102	33050	-63.12	20240122	10690	14.03	20241210	1.82	N	033240	500	110 억	1987936	N	N	0	N	N
108	20250107	140357	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12230	-240	5	-1.92	826412600	67112	66.34	12510	12610	12200	16210	8730	12470	12313.93	8.97	-28294	12890	12680	12400	12190	11910	12785	12295	111	3740	500	8970	10	1	22155870	2710	-11.10	0.70	12	0.30	-1102.00	17445.00	33050	20240122	-63.00	10690	20241210	14.41	12610	0.00	20250106	11600	5.43	20250102	33050	-63.00	20240122	10690	14.41	20241210	1.82	N	033240	500	110 억	1987936	N	N	0	N	N
109	20250107	130357	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12250	-220	5	-1.76	757900280	61512	60.80	12510	12610	12200	16210	8730	12470	12321.18	8.97	-25450	12890	12680	12400	12190	11910	12785	12295	111	3740	500	8970	10	1	22155870	2714	-11.12	0.70	12	0.28	-1102.00	17445.00	33050	20240122	-62.93	10690	20241210	14.59	12610	0.00	20250106	11600	5.60	20250102	33050	-62.93	20240122	10690	14.59	20241210	1.82	N	033240	500	110 억	1987936	N	N	0	N	N
110	20250107	120357	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12240	-230	5	-1.84	648666300	52592	51.99	12510	12610	12200	16210	8730	12470	12333.93	8.97	-23243	12890	12680	12400	12190	11910	12785	12295	111	3740	500	8970	10	1	22155870	2712	-11.11	0.70	12	0.24	-1102.00	17445.00	33050	20240122	-62.97	10690	20241210	14.50	12610	0.00	20250106	11600	5.52	20250102	33050	-62.97	20240122	10690	14.50	20241210	1.82	N	033240	500	110 억	1987936	N	N	0	N	N
111	20250107	110354	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12290	-180	5	-1.44	472142990	38173	37.73	12510	12610	12240	16210	8730	12470	12368.51	8.97	-20005	12890	12680	12400	12190	11910	12785	12295	111	3740	500	8970	10	1	22155870	2723	-11.15	0.70	12	0.17	-1102.00	17445.00	33050	20240122	-62.81	10690	20241210	14.97	12610	0.00	20250106	11600	5.95	20250102	33050	-62.81	20240122	10690	14.97	20241210	1.82	N	033240	500	110 억	1987936	N	N	0	N	N
112	20250107	100359	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12310	-160	5	-1.28	385980530	31163	30.80	12510	12610	12240	16210	8730	12470	12385.86	8.97	-15816	12890	12680	12400	12190	11910	12785	12295	111	3740	500	8970	10	1	22155870	2727	-11.17	0.71	12	0.14	-1102.00	17445.00	33050	20240122	-62.75	10690	20241210	15.15	12610	0.00	20250106	11600	6.12	20250102	33050	-62.75	20240122	10690	15.15	20241210	1.82	N	033240	500	110 억	1987936	N	N	0	N	N
113	20250107	090356	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12550	80	2	0.64	40878010	3252	3.21	12510	12610	12510	16210	8730	12470	12570.11	8.97	-22	12890	12680	12400	12190	11910	12785	12295	111	3740	500	8970	10	1	22155870	2781	-11.39	0.72	12	0.01	-1102.00	17445.00	33050	20240122	-62.03	10690	20241210	17.40	12610	0.00	20250106	11600	8.19	20250102	33050	-62.03	20240122	10690	17.40	20241210	1.82	N	033240	500	110 억	1987936	N	N	0	N	N
114	20250106	160352	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12470	360	2	2.97	1259134540	101021	98.44	12120	12610	12120	15740	8480	12110	12464.08	8.92	-4584	12610	12360	12040	11790	11470	12485	11915	111	3630	500	8710	10	1	22155870	2763	-11.32	0.71	12	0.46	-1102.00	17445.00	33050	20240122	-62.27	10690	20241210	16.65	12610	-1.11	20250106	11600	7.50	20250102	33050	-62.27	20240122	10690	16.65	20241210	1.80	N	033240	500	110 억	1976184	N	N	0	N	N
115	20250106	150353	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12460	350	2	2.89	1215546660	97524	95.03	12120	12610	12120	15740	8480	12110	12464.08	8.92	-4062	12610	12360	12040	11790	11470	12485	11915	111	3630	500	8710	10	1	22155870	2761	-11.31	0.71	12	0.44	-1102.00	17445.00	33050	20240122	-62.30	10690	20241210	16.56	12610	-1.19	20250106	11600	7.41	20250102	33050	-62.30	20240122	10690	16.56	20241210	1.80	N	033240	500	110 억	1976184	N	N	0	N	N
116	20250106	140353	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12420	310	2	2.56	1115426790	89493	87.21	12120	12610	12120	15740	8480	12110	12463.84	8.92	-1280	12610	12360	12040	11790	11470	12485	11915	111	3630	500	8710	10	1	22155870	2752	-11.27	0.71	12	0.40	-1102.00	17445.00	33050	20240122	-62.42	10690	20241210	16.18	12610	-1.51	20250106	11600	7.07	20250102	33050	-62.42	20240122	10690	16.18	20241210	1.80	N	033240	500	110 억	1976184	N	N	0	N	N
117	20250106	130351	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12480	370	2	3.06	900463430	72203	70.36	12120	12610	12120	15740	8480	12110	12471.27	8.92	-6228	12610	12360	12040	11790	11470	12485	11915	111	3630	500	8710	10	1	22155870	2765	-11.32	0.72	12	0.33	-1102.00	17445.00	33050	20240122	-62.24	10690	20241210	16.74	12610	-1.03	20250106	11600	7.59	20250102	33050	-62.24	20240122	10690	16.74	20241210	1.80	N	033240	500	110 억	1976184	N	N	0	N	N
118	20250106	120350	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12510	400	2	3.30	716204160	57430	55.96	12120	12610	12120	15740	8480	12110	12470.91	8.92	-3119	12610	12360	12040	11790	11470	12485	11915	111	3630	500	8710	10	1	22155870	2772	-11.35	0.72	12	0.26	-1102.00	17445.00	33050	20240122	-62.15	10690	20241210	17.03	12610	-0.79	20250106	11600	7.84	20250102	33050	-62.15	20240122	10690	17.03	20241210	1.80	N	033240	500	110 억	1976184	N	N	0	N	N
119	20250106	110351	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12490	380	2	3.14	597576920	47958	46.73	12120	12610	12120	15740	8480	12110	12460.42	8.92	-1050	12610	12360	12040	11790	11470	12485	11915	111	3630	500	8710	10	1	22155870	2767	-11.33	0.72	12	0.22	-1102.00	17445.00	33050	20240122	-62.21	10690	20241210	16.84	12610	-0.95	20250106	11600	7.67	20250102	33050	-62.21	20240122	10690	16.84	20241210	1.80	N	033240	500	110 억	1976184	N	N	0	N	N
120	20250106	100350	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12440	330	2	2.73	319178020	25711	25.05	12120	12540	12120	15740	8480	12110	12414.06	8.92	-249	12610	12360	12040	11790	11470	12485	11915	111	3630	500	8710	10	1	22155870	2756	-11.29	0.71	12	0.12	-1102.00	17445.00	33050	20240122	-62.36	10690	20241210	16.37	12540	-0.80	20250106	11600	7.24	20250102	33050	-62.36	20240122	10690	16.37	20241210	1.80	N	033240	500	110 억	1976184	N	N	0	N	N
121	20250106	090348	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12220	110	2	0.91	14987550	1232	1.20	12120	12220	12120	15740	8480	12110	12165.22	8.92	-3	12610	12360	12040	11790	11470	12485	11915	111	3630	500	8710	10	1	22155870	2707	-11.09	0.70	12	0.01	-1102.00	17445.00	33050	20240122	-63.03	10690	20241210	14.31	12290	-0.57	20250103	11600	5.34	20250102	33050	-63.03	20240122	10690	14.31	20241210	1.80	N	033240	500	110 억	1976184	N	N	0	N	N
122	20250103	160349	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12110	390	2	3.33	1239320580	102152	240.31	11730	12290	11720	15230	8210	11720	12132.12	8.91	54232	12106	11912	11756	11562	11406	11835	11485	111	3510	500	8430	10	1	22155870	2683	-10.99	0.69	12	0.46	-1102.00	17445.00	33050	20240122	-63.36	10690	20241210	13.28	12290	-1.46	20250103	11600	4.40	20250102	33050	-63.36	20240122	10690	13.28	20241210	1.78	N	033240	500	110 억	1973140	N	N	0	N	N
123	20250103	150349	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12100	380	2	3.24	1203254640	99174	233.30	11730	12290	11720	15230	8210	11720	12132.76	8.91	53689	12106	11912	11756	11562	11406	11835	11485	111	3510	500	8430	10	1	22155870	2681	-10.98	0.69	12	0.45	-1102.00	17445.00	33050	20240122	-63.39	10690	20241210	13.19	12290	-1.55	20250103	11600	4.31	20250102	33050	-63.39	20240122	10690	13.19	20241210	1.78	N	033240	500	110 억	1973140	N	N	0	N	N
124	20250103	140350	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12130	410	2	3.50	1063826110	87655	206.20	11730	12290	11720	15230	8210	11720	12136.51	8.91	46785	12106	11912	11756	11562	11406	11835	11485	111	3510	500	8430	10	1	22155870	2688	-11.01	0.70	12	0.40	-1102.00	17445.00	33050	20240122	-63.30	10690	20241210	13.47	12290	-1.30	20250103	11600	4.57	20250102	33050	-63.30	20240122	10690	13.47	20241210	1.78	N	033240	500	110 억	1973140	N	N	0	N	N
125	20250103	130348	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12210	490	2	4.18	823814310	67905	159.74	11730	12290	11720	15230	8210	11720	12131.87	8.91	38167	12106	11912	11756	11562	11406	11835	11485	111	3510	500	8430	10	1	22155870	2705	-11.08	0.70	12	0.31	-1102.00	17445.00	33050	20240122	-63.06	10690	20241210	14.22	12290	-0.65	20250103	11600	5.26	20250102	33050	-63.06	20240122	10690	14.22	20241210	1.78	N	033240	500	110 억	1973140	N	N	0	N	N
126	20250103	120349	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12210	490	2	4.18	714539600	58966	138.71	11730	12290	11720	15230	8210	11720	12117.82	8.91	31952	12106	11912	11756	11562	11406	11835	11485	111	3510	500	8430	10	1	22155870	2705	-11.08	0.70	12	0.27	-1102.00	17445.00	33050	20240122	-63.06	10690	20241210	14.22	12290	-0.65	20250103	11600	5.26	20250102	33050	-63.06	20240122	10690	14.22	20241210	1.78	N	033240	500	110 억	1973140	N	N	0	N	N
127	20250103	110349	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12230	510	2	4.35	600416980	49620	116.73	11730	12290	11720	15230	8210	11720	12100.30	8.91	25373	12106	11912	11756	11562	11406	11835	11485	111	3510	500	8430	10	1	22155870	2710	-11.10	0.70	12	0.22	-1102.00	17445.00	33050	20240122	-63.00	10690	20241210	14.41	12290	-0.49	20250103	11600	5.43	20250102	33050	-63.00	20240122	10690	14.41	20241210	1.78	N	033240	500	110 억	1973140	N	N	0	N	N
128	20250103	100348	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	12140	420	2	3.58	382001300	31717	74.61	11730	12250	11720	15230	8210	11720	12044.06	8.91	16397	12106	11912	11756	11562	11406	11835	11485	111	3510	500	8430	10	1	22155870	2690	-11.02	0.70	12	0.14	-1102.00	17445.00	33050	20240122	-63.27	10690	20241210	13.56	12250	-0.90	20250103	11600	4.66	20250102	33050	-63.27	20240122	10690	13.56	20241210	1.78	N	033240	500	110 억	1973140	N	N	0	N	N
129	20250103	090349	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11760	40	2	0.34	4656780	397	0.93	11730	11760	11720	15230	8210	11720	11729.92	8.91	0	12106	11912	11756	11562	11406	11835	11485	111	3510	500	8430	10	1	22155870	2606	-10.67	0.67	12	0.00	-1102.00	17445.00	33050	20240122	-64.42	10690	20241210	10.01	11950	-1.59	20250102	11600	1.38	20250102	33050	-64.42	20240122	10690	10.01	20241210	1.78	N	033240	500	110 억	1973140	N	N	0	N	N
130	20250102	160347	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11720	-70	5	-0.59	496172330	42471	91.84	11790	11950	11600	15320	8260	11790	11682.61	8.93	-11487	12130	11960	11770	11600	11410	12045	11685	111	3530	500	8480	10	1	22155870	2597	-10.64	0.67	12	0.19	-1102.00	17445.00	33050	20240122	-64.54	10690	20241210	9.64	11950	-1.92	20250102	11600	1.03	20250102	33050	-64.54	20240122	10690	9.64	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
131	20250102	150348	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11690	-100	5	-0.85	445976200	38184	82.57	11790	11950	11600	15320	8260	11790	11679.66	8.93	-13576	12130	11960	11770	11600	11410	12045	11685	111	3530	500	8480	10	1	22155870	2590	-10.61	0.67	12	0.17	-1102.00	17445.00	33050	20240122	-64.63	10690	20241210	9.35	11950	-2.18	20250102	11600	0.78	20250102	33050	-64.63	20240122	10690	9.35	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
132	20250102	140346	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11700	-90	5	-0.76	404154990	34606	74.83	11790	11950	11600	15320	8260	11790	11678.75	8.93	-14500	12130	11960	11770	11600	11410	12045	11685	111	3530	500	8480	10	1	22155870	2592	-10.62	0.67	12	0.16	-1102.00	17445.00	33050	20240122	-64.60	10690	20241210	9.45	11950	-2.09	20250102	11600	0.86	20250102	33050	-64.60	20240122	10690	9.45	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
133	20250102	130346	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11610	-180	5	-1.53	374122200	32026	69.25	11790	11950	11600	15320	8260	11790	11681.83	8.93	-13469	12130	11960	11770	11600	11410	12045	11685	111	3530	500	8480	10	1	22155870	2572	-10.54	0.67	12	0.14	-1102.00	17445.00	33050	20240122	-64.87	10690	20241210	8.61	11950	-2.85	20250102	11600	0.09	20250102	33050	-64.87	20240122	10690	8.61	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
134	20250102	120346	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11750	-40	5	-0.34	282073010	24124	52.17	11790	11950	11600	15320	8260	11790	11692.63	8.93	-12398	12130	11960	11770	11600	11410	12045	11685	111	3530	500	8480	10	1	22155870	2603	-10.66	0.67	12	0.11	-1102.00	17445.00	33050	20240122	-64.45	10690	20241210	9.92	11950	-1.67	20250102	11600	1.29	20250102	33050	-64.45	20240122	10690	9.92	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
135	20250102	110338	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11660	-130	5	-1.10	222642470	19039	41.17	11790	11950	11600	15320	8260	11790	11694.02	8.93	-10101	12130	11960	11770	11600	11410	12045	11685	111	3530	500	8480	10	1	22155870	2583	-10.58	0.67	12	0.09	-1102.00	17445.00	33050	20240122	-64.72	10690	20241210	9.07	11950	-2.43	20250102	11600	0.52	20250102	33050	-64.72	20240122	10690	9.07	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
136	20250102	100344	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11850	60	2	0.51	5920080	501	1.08	11790	11950	11790	15320	8260	11790	11816.53	8.93	-20	12130	11960	11770	11600	11410	12045	11685	111	3530	500	8480	10	1	22155870	2625	-10.75	0.68	12	0.00	-1102.00	17445.00	33050	20240122	-64.15	10690	20241210	10.85	11950	-0.84	20250102	11790	0.51	20250102	33050	-64.15	20240122	10690	10.85	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N
137	20250102	090342	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11790	0	3	0.00	0	0	0.00	0	0	0	15320	8260	11790	0.00	8.93	0	12130	11960	11770	11600	11410	12045	11685	111	3530	500	8480	10	1	22155870	2612	-10.70	0.68	12	0.00	-1102.00	17445.00	33050	20240122	-64.33	10690	20241210	10.29	0	0.00	0	0	0.00	0	33050	-64.33	20240122	10690	10.29	20241210	1.79	N	033240	500	110 억	1977764	N	N	3	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History