KissMeData/014910/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1163	12	2	1.04	13004048	11181	29.54	1159	1180	1153	1496	806	1151	1163.05	0.93	1215	1209	1179	1165	1135	1121	1173	1129	112	345	500	730	1	1	22460985	261	-16.38	0.70	12	0.05	-71.00	1659.00	1890	20240507	-38.47	966	20241210	20.39	1216	-4.36	20250116	1050	10.76	20250102	1890	-38.47	20240507	966	20.39	20241210	0.53	N	014910	500	112 억	207967	N	N	0	N	N
3	20250124	150318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1163	12	2	1.04	11990024	10309	27.24	1159	1180	1153	1496	806	1151	1163.06	0.93	1220	1209	1179	1165	1135	1121	1173	1129	112	345	500	730	1	1	22460985	261	-16.38	0.70	12	0.05	-71.00	1659.00	1890	20240507	-38.47	966	20241210	20.39	1216	-4.36	20250116	1050	10.76	20250102	1890	-38.47	20240507	966	20.39	20241210	0.53	N	014910	500	112 억	207967	N	N	0	N	N
4	20250124	140318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1163	12	2	1.04	7784630	6679	17.65	1159	1180	1155	1496	806	1151	1165.54	0.93	914	1209	1179	1165	1135	1121	1173	1129	112	345	500	730	1	1	22460985	261	-16.38	0.70	12	0.03	-71.00	1659.00	1890	20240507	-38.47	966	20241210	20.39	1216	-4.36	20250116	1050	10.76	20250102	1890	-38.47	20240507	966	20.39	20241210	0.53	N	014910	500	112 억	207967	N	N	0	N	N
5	20250124	130320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1164	13	2	1.13	5306087	4536	11.98	1159	1180	1158	1496	806	1151	1169.77	0.93	822	1209	1179	1165	1135	1121	1173	1129	112	345	500	730	1	1	22460985	261	-16.39	0.70	12	0.02	-71.00	1659.00	1890	20240507	-38.41	966	20241210	20.50	1216	-4.28	20250116	1050	10.86	20250102	1890	-38.41	20240507	966	20.50	20241210	0.53	N	014910	500	112 억	207967	N	N	0	N	N
6	20250124	120318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1165	14	2	1.22	4936622	4218	11.14	1159	1180	1158	1496	806	1151	1170.37	0.93	749	1209	1179	1165	1135	1121	1173	1129	112	345	500	730	1	1	22460985	262	-16.41	0.70	12	0.02	-71.00	1659.00	1890	20240507	-38.36	966	20241210	20.60	1216	-4.19	20250116	1050	10.95	20250102	1890	-38.36	20240507	966	20.60	20241210	0.53	N	014910	500	112 억	207967	N	N	0	N	N
7	20250124	110320	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1166	15	2	1.30	4830606	4127	10.90	1159	1180	1158	1496	806	1151	1170.49	0.93	710	1209	1179	1165	1135	1121	1173	1129	112	345	500	730	1	1	22460985	262	-16.42	0.70	12	0.02	-71.00	1659.00	1890	20240507	-38.31	966	20241210	20.70	1216	-4.11	20250116	1050	11.05	20250102	1890	-38.31	20240507	966	20.70	20241210	0.53	N	014910	500	112 억	207967	N	N	0	N	N
8	20250124	100318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1170	19	2	1.65	3485820	2975	7.86	1159	1180	1158	1496	806	1151	1171.70	0.93	0	1209	1179	1165	1135	1121	1173	1129	112	345	500	730	1	1	22460985	263	-16.48	0.71	12	0.01	-71.00	1659.00	1890	20240507	-38.10	966	20241210	21.12	1216	-3.78	20250116	1050	11.43	20250102	1890	-38.10	20240507	966	21.12	20241210	0.53	N	014910	500	112 억	207967	N	N	0	N	N
9	20250124	090319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1180	29	2	2.52	1176429	1001	2.64	1159	1180	1159	1496	806	1151	1175.25	0.93	0	1209	1179	1165	1135	1121	1173	1129	112	345	500	730	1	1	22460985	265	-16.62	0.71	12	0.00	-71.00	1659.00	1890	20240507	-37.57	966	20241210	22.15	1216	-2.96	20250116	1050	12.38	20250102	1890	-37.57	20240507	966	22.15	20241210	0.53	N	014910	500	112 억	207967	N	N	0	N	N
10	20250123	160319	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1151	-13	5	-1.12	44275920	37851	139.23	1170	1195	1151	1513	815	1164	1169.76	0.93	-1695	1207	1185	1173	1151	1139	1179	1145	112	349	500	740	1	1	22460985	259	-16.21	0.69	12	0.17	-71.00	1659.00	1890	20240507	-39.10	966	20241210	19.15	1216	-5.35	20250116	1050	9.62	20250102	1890	-39.10	20240507	966	19.15	20241210	0.59	N	014910	500	112 억	209649	N	N	1	N	N
11	20250123	150316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1179	15	2	1.29	38135335	32516	119.61	1170	1195	1151	1513	815	1164	1172.82	0.93	-1905	1207	1185	1173	1151	1139	1179	1145	112	349	500	740	1	1	22460985	265	-16.61	0.71	12	0.14	-71.00	1659.00	1890	20240507	-37.62	966	20241210	22.05	1216	-3.04	20250116	1050	12.29	20250102	1890	-37.62	20240507	966	22.05	20241210	0.59	N	014910	500	112 억	209649	N	N	1	N	N
12	20250123	140318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1171	7	2	0.60	25656433	21926	80.65	1170	1195	1151	1513	815	1164	1170.14	0.93	-296	1207	1185	1173	1151	1139	1179	1145	112	349	500	740	1	1	22460985	263	-16.49	0.71	12	0.10	-71.00	1659.00	1890	20240507	-38.04	966	20241210	21.22	1216	-3.70	20250116	1050	11.52	20250102	1890	-38.04	20240507	966	21.22	20241210	0.59	N	014910	500	112 억	209649	N	N	1	N	N
13	20250123	130317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1167	3	2	0.26	15329277	13168	48.44	1170	1180	1151	1513	815	1164	1164.13	0.93	-600	1207	1185	1173	1151	1139	1179	1145	112	349	500	740	1	1	22460985	262	-16.44	0.70	12	0.06	-71.00	1659.00	1890	20240507	-38.25	966	20241210	20.81	1216	-4.03	20250116	1050	11.14	20250102	1890	-38.25	20240507	966	20.81	20241210	0.59	N	014910	500	112 억	209649	N	N	1	N	N
14	20250123	120317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1161	-3	5	-0.26	10207199	8776	32.28	1170	1180	1151	1513	815	1164	1163.08	0.93	-563	1207	1185	1173	1151	1139	1179	1145	112	349	500	740	1	1	22460985	261	-16.35	0.70	12	0.04	-71.00	1659.00	1890	20240507	-38.57	966	20241210	20.19	1216	-4.52	20250116	1050	10.57	20250102	1890	-38.57	20240507	966	20.19	20241210	0.59	N	014910	500	112 억	209649	N	N	1	N	N
15	20250123	110318	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1160	-4	5	-0.34	9922771	8531	31.38	1170	1180	1151	1513	815	1164	1163.14	0.93	-523	1207	1185	1173	1151	1139	1179	1145	112	349	500	740	1	1	22460985	261	-16.34	0.70	12	0.04	-71.00	1659.00	1890	20240507	-38.62	966	20241210	20.08	1216	-4.61	20250116	1050	10.48	20250102	1890	-38.62	20240507	966	20.08	20241210	0.59	N	014910	500	112 억	209649	N	N	1	N	N
16	20250123	100317	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1167	3	2	0.26	9026855	7756	28.53	1170	1180	1151	1513	815	1164	1163.85	0.93	-573	1207	1185	1173	1151	1139	1179	1145	112	349	500	740	1	1	22460985	262	-16.44	0.70	12	0.03	-71.00	1659.00	1890	20240507	-38.25	966	20241210	20.81	1216	-4.03	20250116	1050	11.14	20250102	1890	-38.25	20240507	966	20.81	20241210	0.59	N	014910	500	112 억	209649	N	N	1	N	N
17	20250123	090316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1180	16	2	1.37	177360	151	0.56	1170	1180	1170	1513	815	1164	1174.57	0.93	0	1207	1185	1173	1151	1139	1179	1145	112	349	500	740	1	1	22460985	265	-16.62	0.71	12	0.00	-71.00	1659.00	1890	20240507	-37.57	966	20241210	22.15	1216	-2.96	20250116	1050	12.38	20250102	1890	-37.57	20240507	966	22.15	20241210	0.59	N	014910	500	112 억	209649	N	N	1	N	N
18	20250122	160315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1164	-9	5	-0.77	31781227	27186	89.29	1185	1195	1161	1524	822	1173	1169.03	0.93	805	1194	1183	1169	1158	1144	1176	1151	112	351	500	750	1	1	22460985	261	-16.39	0.70	12	0.12	-71.00	1659.00	1890	20240507	-38.41	966	20241210	20.50	1216	-4.28	20250116	1050	10.86	20250102	1890	-38.41	20240507	966	20.50	20241210	0.59	N	014910	500	112 억	208842	N	N	1	N	N
19	20250122	150316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1162	-11	5	-0.94	27708893	23681	77.78	1185	1195	1161	1524	822	1173	1170.09	0.93	817	1194	1183	1169	1158	1144	1176	1151	112	351	500	750	1	1	22460985	261	-16.37	0.70	12	0.11	-71.00	1659.00	1890	20240507	-38.52	966	20241210	20.29	1216	-4.44	20250116	1050	10.67	20250102	1890	-38.52	20240507	966	20.29	20241210	0.59	N	014910	500	112 억	208842	N	N	4	N	N
20	20250122	140314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1164	-9	5	-0.77	23403182	19977	65.61	1185	1195	1164	1524	822	1173	1171.51	0.93	795	1194	1183	1169	1158	1144	1176	1151	112	351	500	750	1	1	22460985	261	-16.39	0.70	12	0.09	-71.00	1659.00	1890	20240507	-38.41	966	20241210	20.50	1216	-4.28	20250116	1050	10.86	20250102	1890	-38.41	20240507	966	20.50	20241210	0.59	N	014910	500	112 억	208842	N	N	4	N	N
21	20250122	130316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1171	-2	5	-0.17	21187972	18077	59.37	1185	1195	1164	1524	822	1173	1172.10	0.93	106	1194	1183	1169	1158	1144	1176	1151	112	351	500	750	1	1	22460985	263	-16.49	0.71	12	0.08	-71.00	1659.00	1890	20240507	-38.04	966	20241210	21.22	1216	-3.70	20250116	1050	11.52	20250102	1890	-38.04	20240507	966	21.22	20241210	0.59	N	014910	500	112 억	208842	N	N	4	N	N
22	20250122	120315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1180	7	2	0.60	20617748	17589	57.77	1185	1195	1164	1524	822	1173	1172.20	0.93	-87	1194	1183	1169	1158	1144	1176	1151	112	351	500	750	1	1	22460985	265	-16.62	0.71	12	0.08	-71.00	1659.00	1890	20240507	-37.57	966	20241210	22.15	1216	-2.96	20250116	1050	12.38	20250102	1890	-37.57	20240507	966	22.15	20241210	0.59	N	014910	500	112 억	208842	N	N	4	N	N
23	20250122	110315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1165	-8	5	-0.68	17922095	15285	50.20	1185	1195	1164	1524	822	1173	1172.53	0.93	-87	1194	1183	1169	1158	1144	1176	1151	112	351	500	750	1	1	22460985	262	-16.41	0.70	12	0.07	-71.00	1659.00	1890	20240507	-38.36	966	20241210	20.60	1216	-4.19	20250116	1050	10.95	20250102	1890	-38.36	20240507	966	20.60	20241210	0.59	N	014910	500	112 억	208842	N	N	4	N	N
24	20250122	100315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1165	-8	5	-0.68	11560468	9844	32.33	1185	1195	1164	1524	822	1173	1174.37	0.93	-87	1194	1183	1169	1158	1144	1176	1151	112	351	500	750	1	1	22460985	262	-16.41	0.70	12	0.04	-71.00	1659.00	1890	20240507	-38.36	966	20241210	20.60	1216	-4.19	20250116	1050	10.95	20250102	1890	-38.36	20240507	966	20.60	20241210	0.59	N	014910	500	112 억	208842	N	N	4	N	N
25	20250122	090316	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1185	12	2	1.02	671895	567	1.86	1185	1185	1185	1524	822	1173	1185.00	0.93	-59	1194	1183	1169	1158	1144	1176	1151	112	351	500	750	1	1	22460985	266	-16.69	0.71	12	0.00	-71.00	1659.00	1890	20240507	-37.30	966	20241210	22.67	1216	-2.55	20250116	1050	12.86	20250102	1890	-37.30	20240507	966	22.67	20241210	0.59	N	014910	500	112 억	208842	N	N	4	N	N
26	20250121	160314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1173	-4	5	-0.34	35205037	30057	210.23	1177	1180	1155	1530	824	1177	1171.28	0.94	-1625	1211	1194	1183	1166	1155	1191	1163	112	353	500	750	1	1	22460985	263	-16.52	0.71	12	0.13	-71.00	1659.00	1890	20240507	-37.94	966	20241210	21.43	1216	-3.54	20250116	1050	11.71	20250102	1890	-37.94	20240507	966	21.43	20241210	0.60	N	014910	500	112 억	210452	N	N	4	N	N
27	20250121	150315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1172	-5	5	-0.42	32909734	28096	196.52	1177	1180	1155	1530	824	1177	1171.33	0.94	-1763	1211	1194	1183	1166	1155	1191	1163	112	353	500	750	1	1	22460985	263	-16.51	0.71	12	0.13	-71.00	1659.00	1890	20240507	-37.99	966	20241210	21.33	1216	-3.62	20250116	1050	11.62	20250102	1890	-37.99	20240507	966	21.33	20241210	0.60	N	014910	500	112 억	210452	N	N	11	N	N
28	20250121	140315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1160	-17	5	-1.44	29346289	25049	175.20	1177	1180	1155	1530	824	1177	1171.56	0.94	-1762	1211	1194	1183	1166	1155	1191	1163	112	353	500	750	1	1	22460985	261	-16.34	0.70	12	0.11	-71.00	1659.00	1890	20240507	-38.62	966	20241210	20.08	1216	-4.61	20250116	1050	10.48	20250102	1890	-38.62	20240507	966	20.08	20241210	0.60	N	014910	500	112 억	210452	N	N	11	N	N
29	20250121	130314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1174	-3	5	-0.25	27881843	23789	166.39	1177	1180	1155	1530	824	1177	1172.05	0.94	-1800	1211	1194	1183	1166	1155	1191	1163	112	353	500	750	1	1	22460985	264	-16.54	0.71	12	0.11	-71.00	1659.00	1890	20240507	-37.88	966	20241210	21.53	1216	-3.45	20250116	1050	11.81	20250102	1890	-37.88	20240507	966	21.53	20241210	0.60	N	014910	500	112 억	210452	N	N	11	N	N
30	20250121	120307	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1178	1	2	0.08	15243077	12984	90.82	1177	1180	1155	1530	824	1177	1173.99	0.94	-1811	1211	1194	1183	1166	1155	1191	1163	112	353	500	750	1	1	22460985	265	-16.59	0.71	12	0.06	-71.00	1659.00	1890	20240507	-37.67	966	20241210	21.95	1216	-3.12	20250116	1050	12.19	20250102	1890	-37.67	20240507	966	21.95	20241210	0.60	N	014910	500	112 억	210452	N	N	11	N	N
31	20250121	110303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1174	-3	5	-0.25	6537082	5588	39.09	1177	1177	1155	1530	824	1177	1169.84	0.94	-1402	1211	1194	1183	1166	1155	1191	1163	112	353	500	750	1	1	22460985	264	-16.54	0.71	12	0.02	-71.00	1659.00	1890	20240507	-37.88	966	20241210	21.53	1216	-3.45	20250116	1050	11.81	20250102	1890	-37.88	20240507	966	21.53	20241210	0.60	N	014910	500	112 억	210452	N	N	11	N	N
32	20250121	100300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1176	-1	5	-0.08	4092935	3489	24.40	1177	1177	1155	1530	824	1177	1173.10	0.94	-1272	1211	1194	1183	1166	1155	1191	1163	112	353	500	750	1	1	22460985	264	-16.56	0.71	12	0.02	-71.00	1659.00	1890	20240507	-37.78	966	20241210	21.74	1216	-3.29	20250116	1050	12.00	20250102	1890	-37.78	20240507	966	21.74	20241210	0.60	N	014910	500	112 억	210452	N	N	11	N	N
33	20250121	090315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1177	0	3	0.00	579084	492	3.44	1177	1177	1177	1530	824	1177	1177.00	0.94	0	1211	1194	1183	1166	1155	1191	1163	112	353	500	750	1	1	22460985	264	-16.58	0.71	12	0.00	-71.00	1659.00	1890	20240507	-37.72	966	20241210	21.84	1216	-3.21	20250116	1050	12.10	20250102	1890	-37.72	20240507	966	21.84	20241210	0.60	N	014910	500	112 억	210452	N	N	11	N	N
34	20250120	160313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1177	-3	5	-0.25	16420784	13906	79.16	1177	1200	1172	1534	826	1180	1180.84	0.94	53	1202	1191	1177	1166	1152	1196	1171	112	354	500	750	1	1	22460985	264	-16.58	0.71	12	0.06	-71.00	1659.00	1890	20240507	-37.72	966	20241210	21.84	1216	-3.21	20250116	1050	12.10	20250102	1890	-37.72	20240507	966	21.84	20241210	0.61	N	014910	500	112 억	210399	N	N	11	N	N
35	20250120	150315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1175	-5	5	-0.42	15605122	13213	75.21	1177	1200	1172	1534	826	1180	1181.04	0.94	735	1202	1191	1177	1166	1152	1196	1171	112	354	500	750	1	1	22460985	264	-16.55	0.71	12	0.06	-71.00	1659.00	1890	20240507	-37.83	966	20241210	21.64	1216	-3.37	20250116	1050	11.90	20250102	1890	-37.83	20240507	966	21.64	20241210	0.61	N	014910	500	112 억	210399	N	N	4	N	N
36	20250120	140314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1178	-2	5	-0.17	14499945	12274	69.87	1177	1200	1172	1534	826	1180	1181.35	0.94	1351	1202	1191	1177	1166	1152	1196	1171	112	354	500	750	1	1	22460985	265	-16.59	0.71	12	0.05	-71.00	1659.00	1890	20240507	-37.67	966	20241210	21.95	1216	-3.12	20250116	1050	12.19	20250102	1890	-37.67	20240507	966	21.95	20241210	0.61	N	014910	500	112 억	210399	N	N	4	N	N
37	20250120	130312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1184	4	2	0.34	13578556	11494	65.43	1177	1200	1172	1534	826	1180	1181.36	0.94	1456	1202	1191	1177	1166	1152	1196	1171	112	354	500	750	1	1	22460985	266	-16.68	0.71	12	0.05	-71.00	1659.00	1890	20240507	-37.35	966	20241210	22.57	1216	-2.63	20250116	1050	12.76	20250102	1890	-37.35	20240507	966	22.57	20241210	0.61	N	014910	500	112 억	210399	N	N	4	N	N
38	20250120	120314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1183	3	2	0.25	12404071	10502	59.78	1177	1200	1172	1534	826	1180	1181.12	0.94	1480	1202	1191	1177	1166	1152	1196	1171	112	354	500	750	1	1	22460985	266	-16.66	0.71	12	0.05	-71.00	1659.00	1890	20240507	-37.41	966	20241210	22.46	1216	-2.71	20250116	1050	12.67	20250102	1890	-37.41	20240507	966	22.46	20241210	0.61	N	014910	500	112 억	210399	N	N	4	N	N
39	20250120	110314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1186	6	2	0.51	11747589	9946	56.61	1177	1200	1172	1534	826	1180	1181.14	0.94	1484	1202	1191	1177	1166	1152	1196	1171	112	354	500	750	1	1	22460985	266	-16.70	0.71	12	0.04	-71.00	1659.00	1890	20240507	-37.25	966	20241210	22.77	1216	-2.47	20250116	1050	12.95	20250102	1890	-37.25	20240507	966	22.77	20241210	0.61	N	014910	500	112 억	210399	N	N	4	N	N
40	20250120	100314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1189	9	2	0.76	8254515	6969	39.67	1177	1200	1174	1534	826	1180	1184.46	0.94	-35	1202	1191	1177	1166	1152	1196	1171	112	354	500	750	1	1	22460985	267	-16.75	0.72	12	0.03	-71.00	1659.00	1890	20240507	-37.09	966	20241210	23.08	1216	-2.22	20250116	1050	13.24	20250102	1890	-37.09	20240507	966	23.08	20241210	0.61	N	014910	500	112 억	210399	N	N	4	N	N
41	20250120	090314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1196	16	2	1.36	3236786	2739	15.59	1177	1200	1177	1534	826	1180	1181.74	0.94	-70	1202	1191	1177	1166	1152	1196	1171	112	354	500	750	1	1	22460985	269	-16.85	0.72	12	0.01	-71.00	1659.00	1890	20240507	-36.72	966	20241210	23.81	1216	-1.64	20250116	1050	13.90	20250102	1890	-36.72	20240507	966	23.81	20241210	0.61	N	014910	500	112 억	210399	N	N	4	N	N
42	20250117	160313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1180	12	2	1.03	20460835	17422	47.16	1168	1188	1163	1518	818	1168	1174.41	0.93	557	1240	1203	1179	1142	1118	1222	1161	112	350	500	740	1	1	22460985	265	-16.62	0.71	12	0.08	-71.00	1659.00	1890	20240507	-37.57	966	20241210	22.15	1216	-2.96	20250116	1050	12.38	20250102	1890	-37.57	20240507	966	22.15	20241210	0.61	N	014910	500	112 억	209868	N	N	4	N	N
43	20250117	150313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1170	2	2	0.17	13710055	11701	31.67	1168	1188	1163	1518	818	1168	1171.70	0.93	863	1240	1203	1179	1142	1118	1222	1161	112	350	500	740	1	1	22460985	263	-16.48	0.71	12	0.05	-71.00	1659.00	1890	20240507	-38.10	966	20241210	21.12	1216	-3.78	20250116	1050	11.43	20250102	1890	-38.10	20240507	966	21.12	20241210	0.61	N	014910	500	112 억	209868	N	N	10	N	N
44	20250117	140313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1170	2	2	0.17	12465623	10643	28.81	1168	1188	1163	1518	818	1168	1171.25	0.93	844	1240	1203	1179	1142	1118	1222	1161	112	350	500	740	1	1	22460985	263	-16.48	0.71	12	0.05	-71.00	1659.00	1890	20240507	-38.10	966	20241210	21.12	1216	-3.78	20250116	1050	11.43	20250102	1890	-38.10	20240507	966	21.12	20241210	0.61	N	014910	500	112 억	209868	N	N	10	N	N
45	20250117	130313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1169	1	2	0.09	12089477	10323	27.94	1168	1188	1163	1518	818	1168	1171.12	0.93	1044	1240	1203	1179	1142	1118	1222	1161	112	350	500	740	1	1	22460985	263	-16.46	0.70	12	0.05	-71.00	1659.00	1890	20240507	-38.15	966	20241210	21.01	1216	-3.87	20250116	1050	11.33	20250102	1890	-38.15	20240507	966	21.01	20241210	0.61	N	014910	500	112 억	209868	N	N	10	N	N
46	20250117	120313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1176	8	2	0.68	11878512	10142	27.45	1168	1188	1163	1518	818	1168	1171.22	0.93	904	1240	1203	1179	1142	1118	1222	1161	112	350	500	740	1	1	22460985	264	-16.56	0.71	12	0.05	-71.00	1659.00	1890	20240507	-37.78	966	20241210	21.74	1216	-3.29	20250116	1050	12.00	20250102	1890	-37.78	20240507	966	21.74	20241210	0.61	N	014910	500	112 억	209868	N	N	10	N	N
47	20250117	110313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1178	10	2	0.86	9269791	7900	21.38	1168	1188	1165	1518	818	1168	1173.39	0.93	-158	1240	1203	1179	1142	1118	1222	1161	112	350	500	740	1	1	22460985	265	-16.59	0.71	12	0.04	-71.00	1659.00	1890	20240507	-37.67	966	20241210	21.95	1216	-3.12	20250116	1050	12.19	20250102	1890	-37.67	20240507	966	21.95	20241210	0.61	N	014910	500	112 억	209868	N	N	10	N	N
48	20250117	100314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1188	20	2	1.71	9062051	7724	20.91	1168	1188	1165	1518	818	1168	1173.23	0.93	-152	1240	1203	1179	1142	1118	1222	1161	112	350	500	740	1	1	22460985	267	-16.73	0.72	12	0.03	-71.00	1659.00	1890	20240507	-37.14	966	20241210	22.98	1216	-2.30	20250116	1050	13.14	20250102	1890	-37.14	20240507	966	22.98	20241210	0.61	N	014910	500	112 억	209868	N	N	10	N	N
49	20250117	090315	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1168	0	3	0.00	110960	95	0.26	1168	1168	1168	1518	818	1168	1168.00	0.93	0	1240	1203	1179	1142	1118	1222	1161	112	350	500	740	1	1	22460985	262	-16.45	0.70	12	0.00	-71.00	1659.00	1890	20240507	-38.20	966	20241210	20.91	1216	-3.95	20250116	1050	11.24	20250102	1890	-38.20	20240507	966	20.91	20241210	0.61	N	014910	500	112 억	209868	N	N	10	N	N
50	20250116	160312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1168	13	2	1.13	43626480	36946	62.20	1155	1216	1155	1501	809	1155	1180.83	0.93	1348	1214	1184	1163	1133	1112	1174	1123	112	346	500	730	1	1	22460985	262	-16.45	0.70	12	0.16	-71.00	1659.00	1890	20240507	-38.20	966	20241210	20.91	1216	-3.95	20250116	1050	11.24	20250102	1890	-38.20	20240507	966	20.91	20241210	0.66	N	014910	500	112 억	208448	N	N	10	N	N
51	20250116	150259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1175	20	2	1.73	39282074	33227	55.94	1155	1216	1155	1501	809	1155	1182.23	0.93	948	1214	1184	1163	1133	1112	1174	1123	112	346	500	730	1	1	22460985	264	-16.55	0.71	12	0.15	-71.00	1659.00	1890	20240507	-37.83	966	20241210	21.64	1216	-3.37	20250116	1050	11.90	20250102	1890	-37.83	20240507	966	21.64	20241210	0.66	N	014910	500	112 억	208448	N	N	1	N	N
52	20250116	140313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1180	25	2	2.16	38120590	32240	54.28	1155	1216	1155	1501	809	1155	1182.40	0.93	345	1214	1184	1163	1133	1112	1174	1123	112	346	500	730	1	1	22460985	265	-16.62	0.71	12	0.14	-71.00	1659.00	1890	20240507	-37.57	966	20241210	22.15	1216	-2.96	20250116	1050	12.38	20250102	1890	-37.57	20240507	966	22.15	20241210	0.66	N	014910	500	112 억	208448	N	N	1	N	N
53	20250116	130313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1179	24	2	2.08	34675543	29316	49.36	1155	1216	1155	1501	809	1155	1182.82	0.93	172	1214	1184	1163	1133	1112	1174	1123	112	346	500	730	1	1	22460985	265	-16.61	0.71	12	0.13	-71.00	1659.00	1890	20240507	-37.62	966	20241210	22.05	1216	-3.04	20250116	1050	12.29	20250102	1890	-37.62	20240507	966	22.05	20241210	0.66	N	014910	500	112 억	208448	N	N	1	N	N
54	20250116	120313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1179	24	2	2.08	33565799	28373	47.77	1155	1216	1155	1501	809	1155	1183.02	0.93	-417	1214	1184	1163	1133	1112	1174	1123	112	346	500	730	1	1	22460985	265	-16.61	0.71	12	0.13	-71.00	1659.00	1890	20240507	-37.62	966	20241210	22.05	1216	-3.04	20250116	1050	12.29	20250102	1890	-37.62	20240507	966	22.05	20241210	0.66	N	014910	500	112 억	208448	N	N	1	N	N
55	20250116	110313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1176	21	2	1.82	26795066	22614	38.07	1155	1216	1155	1501	809	1155	1184.89	0.93	-569	1214	1184	1163	1133	1112	1174	1123	112	346	500	730	1	1	22460985	264	-16.56	0.71	12	0.10	-71.00	1659.00	1890	20240507	-37.78	966	20241210	21.74	1216	-3.29	20250116	1050	12.00	20250102	1890	-37.78	20240507	966	21.74	20241210	0.66	N	014910	500	112 억	208448	N	N	1	N	N
56	20250116	100314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1179	24	2	2.08	25621602	21613	36.39	1155	1216	1155	1501	809	1155	1185.47	0.93	-784	1214	1184	1163	1133	1112	1174	1123	112	346	500	730	1	1	22460985	265	-16.61	0.71	12	0.10	-71.00	1659.00	1890	20240507	-37.62	966	20241210	22.05	1216	-3.04	20250116	1050	12.29	20250102	1890	-37.62	20240507	966	22.05	20241210	0.66	N	014910	500	112 억	208448	N	N	1	N	N
57	20250116	090313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1184	29	2	2.51	11972806	10096	17.00	1155	1216	1155	1501	809	1155	1185.90	0.93	-2014	1214	1184	1163	1133	1112	1174	1123	112	346	500	730	1	1	22460985	266	-16.68	0.71	12	0.04	-71.00	1659.00	1890	20240507	-37.35	966	20241210	22.57	1216	-2.63	20250116	1050	12.76	20250102	1890	-37.35	20240507	966	22.57	20241210	0.66	N	014910	500	112 억	208448	N	N	1	N	N
58	20250115	160312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1155	-34	5	-2.86	68705370	59393	180.27	1189	1193	1142	1545	833	1189	1156.79	0.92	2213	1217	1202	1185	1170	1153	1210	1178	112	356	500	760	1	1	22460985	259	-16.27	0.70	12	0.26	-71.00	1659.00	1890	20240507	-38.89	966	20241210	19.57	1206	-4.23	20250113	1050	10.00	20250102	1890	-38.89	20240507	966	19.57	20241210	0.66	N	014910	500	112 억	206235	N	N	1	N	N
59	20250115	150313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1166	-23	5	-1.93	65909219	56976	172.93	1189	1193	1142	1545	833	1189	1156.79	0.92	3747	1217	1202	1185	1170	1153	1210	1178	112	356	500	760	1	1	22460985	262	-16.42	0.70	12	0.25	-71.00	1659.00	1890	20240507	-38.31	966	20241210	20.70	1206	-3.32	20250113	1050	11.05	20250102	1890	-38.31	20240507	966	20.70	20241210	0.66	N	014910	500	112 억	206235	N	N	2	N	N
60	20250115	140314	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1168	-21	5	-1.77	61180079	52887	160.52	1189	1193	1142	1545	833	1189	1156.81	0.92	1972	1217	1202	1185	1170	1153	1210	1178	112	356	500	760	1	1	22460985	262	-16.45	0.70	12	0.24	-71.00	1659.00	1890	20240507	-38.20	966	20241210	20.91	1206	-3.15	20250113	1050	11.24	20250102	1890	-38.20	20240507	966	20.91	20241210	0.66	N	014910	500	112 억	206235	N	N	2	N	N
61	20250115	130312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1168	-21	5	-1.77	60870739	52622	159.72	1189	1193	1142	1545	833	1189	1156.75	0.92	1943	1217	1202	1185	1170	1153	1210	1178	112	356	500	760	1	1	22460985	262	-16.45	0.70	12	0.23	-71.00	1659.00	1890	20240507	-38.20	966	20241210	20.91	1206	-3.15	20250113	1050	11.24	20250102	1890	-38.20	20240507	966	20.91	20241210	0.66	N	014910	500	112 억	206235	N	N	2	N	N
62	20250115	120313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1164	-25	5	-2.10	55001697	47588	144.44	1189	1193	1142	1545	833	1189	1155.79	0.92	2984	1217	1202	1185	1170	1153	1210	1178	112	356	500	760	1	1	22460985	261	-16.39	0.70	12	0.21	-71.00	1659.00	1890	20240507	-38.41	966	20241210	20.50	1206	-3.48	20250113	1050	10.86	20250102	1890	-38.41	20240507	966	20.50	20241210	0.66	N	014910	500	112 억	206235	N	N	2	N	N
63	20250115	110313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1160	-29	5	-2.44	20269226	17411	52.85	1189	1193	1150	1545	833	1189	1164.16	0.92	1398	1217	1202	1185	1170	1153	1210	1178	112	356	500	760	1	1	22460985	261	-16.34	0.70	12	0.08	-71.00	1659.00	1890	20240507	-38.62	966	20241210	20.08	1206	-3.81	20250113	1050	10.48	20250102	1890	-38.62	20240507	966	20.08	20241210	0.66	N	014910	500	112 억	206235	N	N	2	N	N
64	20250115	100312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1188	-1	5	-0.08	6139794	5213	15.82	1189	1193	1172	1545	833	1189	1177.79	0.92	1429	1217	1202	1185	1170	1153	1210	1178	112	356	500	760	1	1	22460985	267	-16.73	0.72	12	0.02	-71.00	1659.00	1890	20240507	-37.14	966	20241210	22.98	1206	-1.49	20250113	1050	13.14	20250102	1890	-37.14	20240507	966	22.98	20241210	0.66	N	014910	500	112 억	206235	N	N	2	N	N
65	20250115	090313	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1189	0	3	0.00	108199	91	0.28	1189	1189	1189	1545	833	1189	1189.00	0.92	0	1217	1202	1185	1170	1153	1210	1178	112	356	500	760	1	1	22460985	267	-16.75	0.72	12	0.00	-71.00	1659.00	1890	20240507	-37.09	966	20241210	23.08	1206	-1.41	20250113	1050	13.24	20250102	1890	-37.09	20240507	966	23.08	20241210	0.66	N	014910	500	112 억	206235	N	N	2	N	N
66	20250114	160311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1189	7	2	0.59	38921268	32947	43.07	1182	1200	1168	1536	828	1182	1181.32	0.91	1104	1214	1198	1190	1174	1166	1194	1170	112	354	500	750	1	1	22460985	267	-16.75	0.72	12	0.15	-71.00	1659.00	1890	20240507	-37.09	966	20241210	23.08	1206	-1.41	20250113	1050	13.24	20250102	1890	-37.09	20240507	966	23.08	20241210	0.67	N	014910	500	112 억	205131	N	N	2	N	N
67	20250114	150312	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1183	1	2	0.08	34407846	29137	38.09	1182	1200	1168	1536	828	1182	1180.90	0.91	1519	1214	1198	1190	1174	1166	1194	1170	112	354	500	750	1	1	22460985	266	-16.66	0.71	12	0.13	-71.00	1659.00	1890	20240507	-37.41	966	20241210	22.46	1206	-1.91	20250113	1050	12.67	20250102	1890	-37.41	20240507	966	22.46	20241210	0.67	N	014910	500	112 억	205131	N	N	16	N	N
68	20250114	140311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1181	-1	5	-0.08	27247077	23084	30.18	1182	1200	1168	1536	828	1182	1180.34	0.91	1471	1214	1198	1190	1174	1166	1194	1170	112	354	500	750	1	1	22460985	265	-16.63	0.71	12	0.10	-71.00	1659.00	1890	20240507	-37.51	966	20241210	22.26	1206	-2.07	20250113	1050	12.48	20250102	1890	-37.51	20240507	966	22.26	20241210	0.67	N	014910	500	112 억	205131	N	N	16	N	N
69	20250114	130311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1183	1	2	0.08	27095895	22956	30.01	1182	1200	1168	1536	828	1182	1180.34	0.91	1400	1214	1198	1190	1174	1166	1194	1170	112	354	500	750	1	1	22460985	266	-16.66	0.71	12	0.10	-71.00	1659.00	1890	20240507	-37.41	966	20241210	22.46	1206	-1.91	20250113	1050	12.67	20250102	1890	-37.41	20240507	966	22.46	20241210	0.67	N	014910	500	112 억	205131	N	N	16	N	N
70	20250114	120310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1184	2	2	0.17	20476665	17370	22.71	1182	1200	1168	1536	828	1182	1178.85	0.91	1335	1214	1198	1190	1174	1166	1194	1170	112	354	500	750	1	1	22460985	266	-16.68	0.71	12	0.08	-71.00	1659.00	1890	20240507	-37.35	966	20241210	22.57	1206	-1.82	20250113	1050	12.76	20250102	1890	-37.35	20240507	966	22.57	20241210	0.67	N	014910	500	112 억	205131	N	N	16	N	N
71	20250114	110311	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1180	-2	5	-0.17	17796152	15106	19.75	1182	1200	1168	1536	828	1182	1178.08	0.91	1317	1214	1198	1190	1174	1166	1194	1170	112	354	500	750	1	1	22460985	265	-16.62	0.71	12	0.07	-71.00	1659.00	1890	20240507	-37.57	966	20241210	22.15	1206	-2.16	20250113	1050	12.38	20250102	1890	-37.57	20240507	966	22.15	20241210	0.67	N	014910	500	112 억	205131	N	N	16	N	N
72	20250114	100310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1182	0	3	0.00	17669800	14999	19.61	1182	1200	1168	1536	828	1182	1178.07	0.91	1330	1214	1198	1190	1174	1166	1194	1170	112	354	500	750	1	1	22460985	265	-16.65	0.71	12	0.07	-71.00	1659.00	1890	20240507	-37.46	966	20241210	22.36	1206	-1.99	20250113	1050	12.57	20250102	1890	-37.46	20240507	966	22.36	20241210	0.67	N	014910	500	112 억	205131	N	N	16	N	N
73	20250114	090310	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1199	17	2	1.44	868813	732	0.96	1182	1200	1179	1536	828	1182	1186.90	0.91	238	1214	1198	1190	1174	1166	1194	1170	112	354	500	750	1	1	22460985	269	-16.89	0.72	12	0.00	-71.00	1659.00	1890	20240507	-36.56	966	20241210	24.12	1206	-0.58	20250113	1050	14.19	20250102	1890	-36.56	20240507	966	24.12	20241210	0.67	N	014910	500	112 억	205131	N	N	16	N	N
74	20250113	160308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1182	-23	5	-1.91	91567095	76498	68.19	1204	1206	1182	1566	844	1205	1196.99	0.94	-6590	1258	1231	1178	1151	1098	1245	1165	112	361	500	770	1	1	22460985	265	-16.65	0.71	12	0.34	-71.00	1659.00	1890	20240507	-37.46	966	20241210	22.36	1206	-1.99	20250113	1050	12.57	20250102	1890	-37.46	20240507	966	22.36	20241210	0.76	N	014910	500	112 억	211721	N	N	16	N	N
75	20250113	150309	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1189	-16	5	-1.33	87376494	72958	65.04	1204	1206	1183	1566	844	1205	1197.63	0.94	-6497	1258	1231	1178	1151	1098	1245	1165	112	361	500	770	1	1	22460985	267	-16.75	0.72	12	0.32	-71.00	1659.00	1890	20240507	-37.09	966	20241210	23.08	1206	-1.41	20250113	1050	13.24	20250102	1890	-37.09	20240507	966	23.08	20241210	0.76	N	014910	500	112 억	211721	N	N	19	N	N
76	20250113	140306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1194	-11	5	-0.91	73533800	61328	54.67	1204	1206	1183	1566	844	1205	1199.02	0.94	-5479	1258	1231	1178	1151	1098	1245	1165	112	361	500	770	1	1	22460985	268	-16.82	0.72	12	0.27	-71.00	1659.00	1890	20240507	-36.83	966	20241210	23.60	1206	-1.00	20250113	1050	13.71	20250102	1890	-36.83	20240507	966	23.60	20241210	0.76	N	014910	500	112 억	211721	N	N	19	N	N
77	20250113	130303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1192	-13	5	-1.08	73338537	61165	54.52	1204	1206	1183	1566	844	1205	1199.03	0.94	-5341	1258	1231	1178	1151	1098	1245	1165	112	361	500	770	1	1	22460985	268	-16.79	0.72	12	0.27	-71.00	1659.00	1890	20240507	-36.93	966	20241210	23.40	1206	-1.16	20250113	1050	13.52	20250102	1890	-36.93	20240507	966	23.40	20241210	0.76	N	014910	500	112 억	211721	N	N	19	N	N
78	20250113	120305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1200	-5	5	-0.41	72481281	60449	53.89	1204	1206	1183	1566	844	1205	1199.05	0.94	-4871	1258	1231	1178	1151	1098	1245	1165	112	361	500	770	1	1	22460985	270	-16.90	0.72	12	0.27	-71.00	1659.00	1890	20240507	-36.51	966	20241210	24.22	1206	-0.50	20250113	1050	14.29	20250102	1890	-36.51	20240507	966	24.22	20241210	0.76	N	014910	500	112 억	211721	N	N	19	N	N
79	20250113	110306	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1204	-1	5	-0.08	59587073	49685	44.29	1204	1206	1183	1566	844	1205	1199.30	0.94	-5213	1258	1231	1178	1151	1098	1245	1165	112	361	500	770	1	1	22460985	270	-16.96	0.73	12	0.22	-71.00	1659.00	1890	20240507	-36.30	966	20241210	24.64	1206	-0.17	20250113	1050	14.67	20250102	1890	-36.30	20240507	966	24.64	20241210	0.76	N	014910	500	112 억	211721	N	N	19	N	N
80	20250113	100305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1205	0	3	0.00	54067873	45086	40.19	1204	1206	1183	1566	844	1205	1199.22	0.94	-4622	1258	1231	1178	1151	1098	1245	1165	112	361	500	770	1	1	22460985	271	-16.97	0.73	12	0.20	-71.00	1659.00	1890	20240507	-36.24	966	20241210	24.74	1206	-0.08	20250113	1050	14.76	20250102	1890	-36.24	20240507	966	24.74	20241210	0.76	N	014910	500	112 억	211721	N	N	19	N	N
81	20250113	090308	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1205	0	3	0.00	3227446	2700	2.41	1204	1205	1192	1566	844	1205	1195.35	0.94	281	1258	1231	1178	1151	1098	1245	1165	112	361	500	770	1	1	22460985	271	-16.97	0.73	12	0.01	-71.00	1659.00	1890	20240507	-36.24	966	20241210	24.74	1205	0.00	20250110	1050	14.76	20250102	1890	-36.24	20240507	966	24.74	20241210	0.76	N	014910	500	112 억	211721	N	N	19	N	N
82	20250110	160304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1205	65	2	5.70	131395818	112179	226.08	1125	1205	1125	1482	798	1140	1171.12	0.93	3827	1157	1148	1134	1125	1111	1153	1130	112	342	500	720	1	1	22460985	271	-16.97	0.73	12	0.50	-71.00	1659.00	1890	20240507	-36.24	966	20241210	24.74	1205	0.00	20250110	1050	14.76	20250102	1890	-36.24	20240507	966	24.74	20241210	0.77	N	014910	500	112 억	207909	N	N	19	N	N
83	20250110	150304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1176	36	2	3.16	93536014	80500	162.23	1125	1176	1125	1482	798	1140	1161.94	0.93	2511	1157	1148	1134	1125	1111	1153	1130	112	342	500	720	1	1	22460985	264	-16.56	0.71	12	0.36	-71.00	1659.00	1890	20240507	-37.78	966	20241210	21.74	1176	0.00	20250110	1050	12.00	20250102	1890	-37.78	20240507	966	21.74	20241210	0.77	N	014910	500	112 억	207909	N	N	1	N	N
84	20250110	140304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1169	29	2	2.54	64921993	56131	113.12	1125	1170	1125	1482	798	1140	1156.62	0.93	1071	1157	1148	1134	1125	1111	1153	1130	112	342	500	720	1	1	22460985	263	-16.46	0.70	12	0.25	-71.00	1659.00	1890	20240507	-38.15	966	20241210	21.01	1170	-0.09	20250110	1050	11.33	20250102	1890	-38.15	20240507	966	21.01	20241210	0.77	N	014910	500	112 억	207909	N	N	1	N	N
85	20250110	130304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1169	29	2	2.54	47787701	41468	83.57	1125	1170	1125	1482	798	1140	1152.40	0.93	738	1157	1148	1134	1125	1111	1153	1130	112	342	500	720	1	1	22460985	263	-16.46	0.70	12	0.18	-71.00	1659.00	1890	20240507	-38.15	966	20241210	21.01	1170	-0.09	20250110	1050	11.33	20250102	1890	-38.15	20240507	966	21.01	20241210	0.77	N	014910	500	112 억	207909	N	N	1	N	N
86	20250110	120304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1162	22	2	1.93	45987366	39917	80.45	1125	1170	1125	1482	798	1140	1152.07	0.93	788	1157	1148	1134	1125	1111	1153	1130	112	342	500	720	1	1	22460985	261	-16.37	0.70	12	0.18	-71.00	1659.00	1890	20240507	-38.52	966	20241210	20.29	1170	-0.68	20250110	1050	10.67	20250102	1890	-38.52	20240507	966	20.29	20241210	0.77	N	014910	500	112 억	207909	N	N	1	N	N
87	20250110	110303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1156	16	2	1.40	34920416	30421	61.31	1125	1163	1125	1482	798	1140	1147.90	0.93	-225	1157	1148	1134	1125	1111	1153	1130	112	342	500	720	1	1	22460985	260	-16.28	0.70	12	0.14	-71.00	1659.00	1890	20240507	-38.84	966	20241210	19.67	1163	-0.60	20250110	1050	10.10	20250102	1890	-38.84	20240507	966	19.67	20241210	0.77	N	014910	500	112 억	207909	N	N	1	N	N
88	20250110	100304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1162	22	2	1.93	32706584	28500	57.44	1125	1163	1125	1482	798	1140	1147.60	0.93	-834	1157	1148	1134	1125	1111	1153	1130	112	342	500	720	1	1	22460985	261	-16.37	0.70	12	0.13	-71.00	1659.00	1890	20240507	-38.52	966	20241210	20.29	1163	-0.09	20250110	1050	10.67	20250102	1890	-38.52	20240507	966	20.29	20241210	0.77	N	014910	500	112 억	207909	N	N	1	N	N
89	20250110	090304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1134	-6	5	-0.53	1141054	1013	2.04	1125	1134	1125	1482	798	1140	1126.41	0.93	761	1157	1148	1134	1125	1111	1153	1130	112	342	500	720	1	1	22460985	255	-15.97	0.68	12	0.00	-71.00	1659.00	1890	20240507	-40.00	966	20241210	17.39	1148	-1.22	20250108	1050	8.00	20250102	1890	-40.00	20240507	966	17.39	20241210	0.77	N	014910	500	112 억	207909	N	N	1	N	N
90	20250109	160303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1140	20	2	1.79	56304718	49620	170.64	1130	1143	1120	1456	784	1120	1134.72	0.93	-1440	1160	1140	1128	1108	1096	1134	1102	112	336	500	710	1	1	22460985	256	-16.06	0.69	12	0.22	-71.00	1659.00	1890	20240507	-39.68	966	20241210	18.01	1148	-0.70	20250108	1050	8.57	20250102	1890	-39.68	20240507	966	18.01	20241210	0.77	N	014910	500	112 억	209364	N	N	1	N	N
91	20250109	150304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	10	2	0.89	47179965	41599	143.06	1130	1143	1120	1456	784	1120	1134.16	0.93	-1448	1160	1140	1128	1108	1096	1134	1102	112	336	500	710	1	1	22460985	254	-15.92	0.68	12	0.19	-71.00	1659.00	1890	20240507	-40.21	966	20241210	16.98	1148	-1.57	20250108	1050	7.62	20250102	1890	-40.21	20240507	966	16.98	20241210	0.77	N	014910	500	112 억	209364	N	N	13	N	N
92	20250109	140303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1130	10	2	0.89	28117006	24815	85.34	1130	1143	1120	1456	784	1120	1133.06	0.93	-1478	1160	1140	1128	1108	1096	1134	1102	112	336	500	710	1	1	22460985	254	-15.92	0.68	12	0.11	-71.00	1659.00	1890	20240507	-40.21	966	20241210	16.98	1148	-1.57	20250108	1050	7.62	20250102	1890	-40.21	20240507	966	16.98	20241210	0.77	N	014910	500	112 억	209364	N	N	13	N	N
93	20250109	130303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1136	16	2	1.43	22001470	19413	66.76	1130	1143	1120	1456	784	1120	1133.34	0.93	-1455	1160	1140	1128	1108	1096	1134	1102	112	336	500	710	1	1	22460985	255	-16.00	0.68	12	0.09	-71.00	1659.00	1890	20240507	-39.89	966	20241210	17.60	1148	-1.05	20250108	1050	8.19	20250102	1890	-39.89	20240507	966	17.60	20241210	0.77	N	014910	500	112 억	209364	N	N	13	N	N
94	20250109	120303	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1125	5	2	0.45	10765758	9505	32.69	1130	1143	1120	1456	784	1120	1132.64	0.93	-1396	1160	1140	1128	1108	1096	1134	1102	112	336	500	710	1	1	22460985	253	-15.85	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.48	966	20241210	16.46	1148	-2.00	20250108	1050	7.14	20250102	1890	-40.48	20240507	966	16.46	20241210	0.77	N	014910	500	112 억	209364	N	N	13	N	N
95	20250109	110304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1133	13	2	1.16	4425405	3896	13.40	1130	1143	1120	1456	784	1120	1135.88	0.93	-420	1160	1140	1128	1108	1096	1134	1102	112	336	500	710	1	1	22460985	254	-15.96	0.68	12	0.02	-71.00	1659.00	1890	20240507	-40.05	966	20241210	17.29	1148	-1.31	20250108	1050	7.90	20250102	1890	-40.05	20240507	966	17.29	20241210	0.77	N	014910	500	112 억	209364	N	N	13	N	N
96	20250109	100302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1123	3	2	0.27	3228405	2842	9.77	1130	1143	1120	1456	784	1120	1135.96	0.93	-412	1160	1140	1128	1108	1096	1134	1102	112	336	500	710	1	1	22460985	252	-15.82	0.68	12	0.01	-71.00	1659.00	1890	20240507	-40.58	966	20241210	16.25	1148	-2.18	20250108	1050	6.95	20250102	1890	-40.58	20240507	966	16.25	20241210	0.77	N	014910	500	112 억	209364	N	N	13	N	N
97	20250109	090305	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1120	0	3	0.00	112091	100	0.34	1130	1130	1120	1456	784	1120	1120.91	0.93	-91	1160	1140	1128	1108	1096	1134	1102	112	336	500	710	1	1	22460985	252	-15.77	0.68	12	0.00	-71.00	1659.00	1890	20240507	-40.74	966	20241210	15.94	1148	-2.44	20250108	1050	6.67	20250102	1890	-40.74	20240507	966	15.94	20241210	0.77	N	014910	500	112 억	209364	N	N	13	N	N
98	20250108	160300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1120	-4	5	-0.36	32781110	29072	64.86	1122	1148	1116	1461	787	1124	1127.58	0.93	-73	1158	1140	1117	1099	1076	1150	1109	112	337	500	710	1	1	22460985	252	-15.77	0.68	12	0.13	-71.00	1659.00	1890	20240507	-40.74	966	20241210	15.94	1148	-2.44	20250108	1050	6.67	20250102	1890	-40.74	20240507	966	15.94	20241210	0.78	N	014910	500	112 억	209437	N	N	13	N	N
99	20250108	150302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1120	-4	5	-0.36	31506602	27934	62.32	1122	1148	1116	1461	787	1124	1127.89	0.93	-133	1158	1140	1117	1099	1076	1150	1109	112	337	500	710	1	1	22460985	252	-15.77	0.68	12	0.12	-71.00	1659.00	1890	20240507	-40.74	966	20241210	15.94	1148	-2.44	20250108	1050	6.67	20250102	1890	-40.74	20240507	966	15.94	20241210	0.78	N	014910	500	112 억	209437	N	N	6	N	N
100	20250108	140304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1118	-6	5	-0.53	29982811	26570	59.28	1122	1148	1118	1461	787	1124	1128.45	0.93	-154	1158	1140	1117	1099	1076	1150	1109	112	337	500	710	1	1	22460985	251	-15.75	0.67	12	0.12	-71.00	1659.00	1890	20240507	-40.85	966	20241210	15.73	1148	-2.61	20250108	1050	6.48	20250102	1890	-40.85	20240507	966	15.73	20241210	0.78	N	014910	500	112 억	209437	N	N	6	N	N
101	20250108	130304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1125	1	2	0.09	27895122	24704	55.12	1122	1148	1118	1461	787	1124	1129.17	0.93	-397	1158	1140	1117	1099	1076	1150	1109	112	337	500	710	1	1	22460985	253	-15.85	0.68	12	0.11	-71.00	1659.00	1890	20240507	-40.48	966	20241210	16.46	1148	-2.00	20250108	1050	7.14	20250102	1890	-40.48	20240507	966	16.46	20241210	0.78	N	014910	500	112 억	209437	N	N	6	N	N
102	20250108	120301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1125	1	2	0.09	20764247	18348	40.94	1122	1148	1118	1461	787	1124	1131.69	0.93	-1134	1158	1140	1117	1099	1076	1150	1109	112	337	500	710	1	1	22460985	253	-15.85	0.68	12	0.08	-71.00	1659.00	1890	20240507	-40.48	966	20241210	16.46	1148	-2.00	20250108	1050	7.14	20250102	1890	-40.48	20240507	966	16.46	20241210	0.78	N	014910	500	112 억	209437	N	N	6	N	N
103	20250108	110301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1132	8	2	0.71	13454131	11866	26.47	1122	1148	1118	1461	787	1124	1133.84	0.93	-608	1158	1140	1117	1099	1076	1150	1109	112	337	500	710	1	1	22460985	254	-15.94	0.68	12	0.05	-71.00	1659.00	1890	20240507	-40.11	966	20241210	17.18	1148	-1.39	20250108	1050	7.81	20250102	1890	-40.11	20240507	966	17.18	20241210	0.78	N	014910	500	112 억	209437	N	N	6	N	N
104	20250108	100301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1124	0	3	0.00	11007832	9701	21.64	1122	1148	1118	1461	787	1124	1134.71	0.93	-611	1158	1140	1117	1099	1076	1150	1109	112	337	500	710	1	1	22460985	252	-15.83	0.68	12	0.04	-71.00	1659.00	1890	20240507	-40.53	966	20241210	16.36	1148	-2.09	20250108	1050	7.05	20250102	1890	-40.53	20240507	966	16.36	20241210	0.78	N	014910	500	112 억	209437	N	N	6	N	N
105	20250108	090304	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1118	-6	5	-0.53	76096	68	0.15	1122	1122	1118	1461	787	1124	1119.06	0.93	20	1158	1140	1117	1099	1076	1150	1109	112	337	500	710	1	1	22460985	251	-15.75	0.67	12	0.00	-71.00	1659.00	1890	20240507	-40.85	966	20241210	15.73	1144	-2.27	20250106	1050	6.48	20250102	1890	-40.85	20240507	966	15.73	20241210	0.78	N	014910	500	112 억	209437	N	N	6	N	N
106	20250107	160259	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1124	18	2	1.63	50030480	44811	120.02	1094	1135	1094	1437	775	1106	1116.47	0.93	908	1172	1139	1111	1078	1050	1155	1094	112	331	500	700	1	1	22460985	252	-15.83	0.68	12	0.20	-71.00	1659.00	1890	20240507	-40.53	966	20241210	16.36	1144	-1.75	20250106	1050	7.05	20250102	1890	-40.53	20240507	966	16.36	20241210	0.78	N	014910	500	112 억	208498	N	N	6	N	N
107	20250107	150301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1116	10	2	0.90	46712939	41856	112.10	1094	1135	1094	1437	775	1106	1116.04	0.93	1601	1172	1139	1111	1078	1050	1155	1094	112	331	500	700	1	1	22460985	251	-15.72	0.67	12	0.19	-71.00	1659.00	1890	20240507	-40.95	966	20241210	15.53	1144	-2.45	20250106	1050	6.29	20250102	1890	-40.95	20240507	966	15.53	20241210	0.78	N	014910	500	112 억	208498	N	N	0	N	N
108	20250107	140300	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1131	25	2	2.26	45286217	40580	108.69	1094	1135	1094	1437	775	1106	1115.97	0.93	920	1172	1139	1111	1078	1050	1155	1094	112	331	500	700	1	1	22460985	254	-15.93	0.68	12	0.18	-71.00	1659.00	1890	20240507	-40.16	966	20241210	17.08	1144	-1.14	20250106	1050	7.71	20250102	1890	-40.16	20240507	966	17.08	20241210	0.78	N	014910	500	112 억	208498	N	N	0	N	N
109	20250107	130301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1112	6	2	0.54	34220668	30719	82.27	1094	1135	1094	1437	775	1106	1113.99	0.93	11	1172	1139	1111	1078	1050	1155	1094	112	331	500	700	1	1	22460985	250	-15.66	0.67	12	0.14	-71.00	1659.00	1890	20240507	-41.16	966	20241210	15.11	1144	-2.80	20250106	1050	5.90	20250102	1890	-41.16	20240507	966	15.11	20241210	0.78	N	014910	500	112 억	208498	N	N	0	N	N
110	20250107	120301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1118	12	2	1.08	30906619	27735	74.28	1094	1135	1094	1437	775	1106	1114.35	0.93	15	1172	1139	1111	1078	1050	1155	1094	112	331	500	700	1	1	22460985	251	-15.75	0.67	12	0.12	-71.00	1659.00	1890	20240507	-40.85	966	20241210	15.73	1144	-2.27	20250106	1050	6.48	20250102	1890	-40.85	20240507	966	15.73	20241210	0.78	N	014910	500	112 억	208498	N	N	0	N	N
111	20250107	110258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1118	12	2	1.08	30634853	27491	73.63	1094	1135	1094	1437	775	1106	1114.36	0.93	-188	1172	1139	1111	1078	1050	1155	1094	112	331	500	700	1	1	22460985	251	-15.75	0.67	12	0.12	-71.00	1659.00	1890	20240507	-40.85	966	20241210	15.73	1144	-2.27	20250106	1050	6.48	20250102	1890	-40.85	20240507	966	15.73	20241210	0.78	N	014910	500	112 억	208498	N	N	0	N	N
112	20250107	100302	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1121	15	2	1.36	25941175	23287	62.37	1094	1135	1094	1437	775	1106	1113.98	0.93	-333	1172	1139	1111	1078	1050	1155	1094	112	331	500	700	1	1	22460985	252	-15.79	0.68	12	0.10	-71.00	1659.00	1890	20240507	-40.69	966	20241210	16.05	1144	-2.01	20250106	1050	6.76	20250102	1890	-40.69	20240507	966	16.05	20241210	0.78	N	014910	500	112 억	208498	N	N	0	N	N
113	20250107	090301	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1100	-6	5	-0.54	6007724	5491	14.71	1094	1105	1094	1437	775	1106	1094.10	0.93	-591	1172	1139	1111	1078	1050	1155	1094	112	331	500	700	1	1	22460985	247	-15.49	0.66	12	0.02	-71.00	1659.00	1890	20240507	-41.80	966	20241210	13.87	1144	-3.85	20250106	1050	4.76	20250102	1890	-41.80	20240507	966	13.87	20241210	0.78	N	014910	500	112 억	208498	N	N	0	N	N
114	20250106	160257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1106	21	2	1.94	41000390	37292	148.66	1085	1144	1083	1410	760	1085	1099.44	0.92	2214	1103	1093	1080	1070	1057	1099	1076	112	325	500	690	1	1	22460985	248	-15.58	0.67	12	0.17	-71.00	1659.00	1890	20240507	-41.48	966	20241210	14.49	1144	-3.32	20250106	1050	5.33	20250102	1890	-41.48	20240507	966	14.49	20241210	0.79	N	014910	500	112 억	206299	N	N	0	N	N
115	20250106	150258	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1106	21	2	1.94	35668364	32471	129.44	1085	1144	1083	1410	760	1085	1098.47	0.92	2765	1103	1093	1080	1070	1057	1099	1076	112	325	500	690	1	1	22460985	248	-15.58	0.67	12	0.14	-71.00	1659.00	1890	20240507	-41.48	966	20241210	14.49	1144	-3.32	20250106	1050	5.33	20250102	1890	-41.48	20240507	966	14.49	20241210	0.79	N	014910	500	112 억	206299	N	N	0	N	N
116	20250106	140257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1090	5	2	0.46	31361510	28567	113.88	1085	1144	1083	1410	760	1085	1097.82	0.92	2900	1103	1093	1080	1070	1057	1099	1076	112	325	500	690	1	1	22460985	245	-15.35	0.66	12	0.13	-71.00	1659.00	1890	20240507	-42.33	966	20241210	12.84	1144	-4.72	20250106	1050	3.81	20250102	1890	-42.33	20240507	966	12.84	20241210	0.79	N	014910	500	112 억	206299	N	N	0	N	N
117	20250106	130256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1100	15	2	1.38	23727924	21595	86.09	1085	1144	1083	1410	760	1085	1098.77	0.92	1946	1103	1093	1080	1070	1057	1099	1076	112	325	500	690	1	1	22460985	247	-15.49	0.66	12	0.10	-71.00	1659.00	1890	20240507	-41.80	966	20241210	13.87	1144	-3.85	20250106	1050	4.76	20250102	1890	-41.80	20240507	966	13.87	20241210	0.79	N	014910	500	112 억	206299	N	N	0	N	N
118	20250106	120256	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1106	21	2	1.94	13629329	12402	49.44	1085	1144	1083	1410	760	1085	1098.96	0.92	762	1103	1093	1080	1070	1057	1099	1076	112	325	500	690	1	1	22460985	248	-15.58	0.67	12	0.06	-71.00	1659.00	1890	20240507	-41.48	966	20241210	14.49	1144	-3.32	20250106	1050	5.33	20250102	1890	-41.48	20240507	966	14.49	20241210	0.79	N	014910	500	112 억	206299	N	N	0	N	N
119	20250106	110257	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1109	24	2	2.21	13175769	11992	47.81	1085	1144	1083	1410	760	1085	1098.71	0.92	771	1103	1093	1080	1070	1057	1099	1076	112	325	500	690	1	1	22460985	249	-15.62	0.67	12	0.05	-71.00	1659.00	1890	20240507	-41.32	966	20241210	14.80	1144	-3.06	20250106	1050	5.62	20250102	1890	-41.32	20240507	966	14.80	20241210	0.79	N	014910	500	112 억	206299	N	N	0	N	N
120	20250106	100255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1088	3	2	0.28	6947027	6343	25.29	1085	1144	1083	1410	760	1085	1095.23	0.92	1643	1103	1093	1080	1070	1057	1099	1076	112	325	500	690	1	1	22460985	244	-15.32	0.66	12	0.03	-71.00	1659.00	1890	20240507	-42.43	966	20241210	12.63	1144	-4.90	20250106	1050	3.62	20250102	1890	-42.43	20240507	966	12.63	20241210	0.79	N	014910	500	112 억	206299	N	N	0	N	N
121	20250106	090254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1084	-1	5	-0.09	852842	787	3.14	1085	1085	1083	1410	760	1085	1083.66	0.92	21	1103	1093	1080	1070	1057	1099	1076	112	325	500	690	1	1	22460985	243	-15.27	0.65	12	0.00	-71.00	1659.00	1890	20240507	-42.65	966	20241210	12.22	1090	-0.55	20250103	1050	3.24	20250102	1890	-42.65	20240507	966	12.22	20241210	0.79	N	014910	500	112 억	206299	N	N	0	N	N
122	20250103	160255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1085	18	2	1.69	26645041	24702	47.13	1067	1090	1067	1387	747	1067	1078.66	0.90	4135	1078	1072	1061	1055	1044	1075	1058	112	320	500	680	1	1	22460985	244	-15.28	0.65	12	0.11	-71.00	1659.00	1890	20240507	-42.59	966	20241210	12.32	1090	-0.46	20250103	1050	3.33	20250102	1890	-42.59	20240507	966	12.32	20241210	0.79	N	014910	500	112 억	202164	N	N	0	N	N
123	20250103	150255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1084	17	2	1.59	22896797	21246	40.53	1067	1090	1067	1387	747	1067	1077.70	0.90	3799	1078	1072	1061	1055	1044	1075	1058	112	320	500	680	1	1	22460985	243	-15.27	0.65	12	0.09	-71.00	1659.00	1890	20240507	-42.65	966	20241210	12.22	1090	-0.55	20250103	1050	3.24	20250102	1890	-42.65	20240507	966	12.22	20241210	0.79	N	014910	500	112 억	202164	N	N	0	N	N
124	20250103	140255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1086	19	2	1.78	22439716	20824	39.73	1067	1090	1067	1387	747	1067	1077.59	0.90	3674	1078	1072	1061	1055	1044	1075	1058	112	320	500	680	1	1	22460985	244	-15.30	0.65	12	0.09	-71.00	1659.00	1890	20240507	-42.54	966	20241210	12.42	1090	-0.37	20250103	1050	3.43	20250102	1890	-42.54	20240507	966	12.42	20241210	0.79	N	014910	500	112 억	202164	N	N	0	N	N
125	20250103	130254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1087	20	2	1.87	19957487	18534	35.36	1067	1090	1067	1387	747	1067	1076.80	0.90	2672	1078	1072	1061	1055	1044	1075	1058	112	320	500	680	1	1	22460985	244	-15.31	0.66	12	0.08	-71.00	1659.00	1890	20240507	-42.49	966	20241210	12.53	1090	-0.28	20250103	1050	3.52	20250102	1890	-42.49	20240507	966	12.53	20241210	0.79	N	014910	500	112 억	202164	N	N	0	N	N
126	20250103	120254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1082	15	2	1.41	19035938	17685	33.74	1067	1090	1067	1387	747	1067	1076.39	0.90	2653	1078	1072	1061	1055	1044	1075	1058	112	320	500	680	1	1	22460985	243	-15.24	0.65	12	0.08	-71.00	1659.00	1890	20240507	-42.75	966	20241210	12.01	1090	-0.73	20250103	1050	3.05	20250102	1890	-42.75	20240507	966	12.01	20241210	0.79	N	014910	500	112 억	202164	N	N	0	N	N
127	20250103	110255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1078	11	2	1.03	17615427	16370	31.23	1067	1090	1067	1387	747	1067	1076.08	0.90	2100	1078	1072	1061	1055	1044	1075	1058	112	320	500	680	1	1	22460985	242	-15.18	0.65	12	0.07	-71.00	1659.00	1890	20240507	-42.96	966	20241210	11.59	1090	-1.10	20250103	1050	2.67	20250102	1890	-42.96	20240507	966	11.59	20241210	0.79	N	014910	500	112 억	202164	N	N	0	N	N
128	20250103	100254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1084	17	2	1.59	3076630	2853	5.44	1067	1090	1067	1387	747	1067	1078.38	0.90	-75	1078	1072	1061	1055	1044	1075	1058	112	320	500	680	1	1	22460985	243	-15.27	0.65	12	0.01	-71.00	1659.00	1890	20240507	-42.65	966	20241210	12.22	1090	-0.55	20250103	1050	3.24	20250102	1890	-42.65	20240507	966	12.22	20241210	0.79	N	014910	500	112 억	202164	N	N	0	N	N
129	20250103	090255	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1067	0	3	0.00	190993	179	0.34	1067	1067	1067	1387	747	1067	1067.00	0.90	-26	1078	1072	1061	1055	1044	1075	1058	112	320	500	680	1	1	22460985	240	-15.03	0.64	12	0.00	-71.00	1659.00	1890	20240507	-43.54	966	20241210	10.46	1067	0.00	20250102	1050	1.62	20250102	1890	-43.54	20240507	966	10.46	20241210	0.79	N	014910	500	112 억	202164	N	N	0	N	N
130	20250102	160253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1067	8	2	0.76	55456183	52416	134.77	1059	1067	1050	1376	742	1059	1058.00	0.89	1871	1103	1081	1051	1029	999	1066	1014	112	317	500	670	1	1	22460985	240	-15.03	0.64	12	0.23	-71.00	1659.00	1890	20240507	-43.54	966	20241210	10.46	1067	0.00	20250102	1050	1.62	20250102	1890	-43.54	20240507	966	10.46	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
131	20250102	150254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1057	-2	5	-0.19	42172824	39915	102.63	1059	1067	1050	1376	742	1059	1056.57	0.89	1372	1103	1081	1051	1029	999	1066	1014	112	317	500	670	1	1	22460985	237	-14.89	0.64	12	0.18	-71.00	1659.00	1890	20240507	-44.07	966	20241210	9.42	1067	-0.94	20250102	1050	0.67	20250102	1890	-44.07	20240507	966	9.42	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
132	20250102	140252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1059	0	3	0.00	39194901	37099	95.38	1059	1067	1050	1376	742	1059	1056.49	0.89	1328	1103	1081	1051	1029	999	1066	1014	112	317	500	670	1	1	22460985	238	-14.92	0.64	12	0.17	-71.00	1659.00	1890	20240507	-43.97	966	20241210	9.63	1067	-0.75	20250102	1050	0.86	20250102	1890	-43.97	20240507	966	9.63	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
133	20250102	130253	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1050	-9	5	-0.85	33724826	31898	82.01	1059	1067	1050	1376	742	1059	1057.27	0.89	1509	1103	1081	1051	1029	999	1066	1014	112	317	500	670	1	1	22460985	236	-14.79	0.63	12	0.14	-71.00	1659.00	1890	20240507	-44.44	966	20241210	8.70	1067	-1.59	20250102	1050	0.00	20250102	1890	-44.44	20240507	966	8.70	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
134	20250102	120254	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1053	-6	5	-0.57	14284154	13510	34.74	1059	1067	1050	1376	742	1059	1057.30	0.89	916	1103	1081	1051	1029	999	1066	1014	112	317	500	670	1	1	22460985	237	-14.83	0.63	12	0.06	-71.00	1659.00	1890	20240507	-44.29	966	20241210	9.01	1067	-1.31	20250102	1050	0.29	20250102	1890	-44.29	20240507	966	9.01	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
135	20250102	110245	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1065	6	2	0.57	3850880	3636	9.35	1059	1065	1055	1376	742	1059	1059.10	0.89	-68	1103	1081	1051	1029	999	1066	1014	112	317	500	670	1	1	22460985	239	-15.00	0.64	12	0.02	-71.00	1659.00	1890	20240507	-43.65	966	20241210	10.25	1065	0.00	20250102	1055	0.95	20250102	1890	-43.65	20240507	966	10.25	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
136	20250102	100252	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1059	0	3	0.00	1190316	1124	2.89	1059	1059	1059	1376	742	1059	1059.00	0.89	-168	1103	1081	1051	1029	999	1066	1014	112	317	500	670	1	1	22460985	238	-14.92	0.64	12	0.01	-71.00	1659.00	1890	20240507	-43.97	966	20241210	9.63	1059	0.00	20250102	1059	0.00	20250102	1890	-43.97	20240507	966	9.63	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N
137	20250102	090250	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1059	0	3	0.00	0	0	0.00	0	0	0	1376	742	1059	0.00	0.89	0	1103	1081	1051	1029	999	1066	1014	112	317	500	670	1	1	22460985	238	-14.92	0.64	12	0.00	-71.00	1659.00	1890	20240507	-43.97	966	20241210	9.63	0	0.00	0	0	0.00	0	1890	-43.97	20240507	966	9.63	20241210	0.81	N	014910	500	112 억	200308	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History