KissMeData/092220/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	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	160737	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	840	-12	5	-1.41	365505973	432566	114.82	850	855	837	1107	597	852	844.99	3.60	-26773	893	872	859	838	825	866	832	1004	255	500	630	1	1	200763141	1686	-3.89	0.48	12	0.22	-216.00	1738.00	1840	20240119	-54.35	671	20241209	25.19	906	-7.28	20250108	774	8.53	20250102	1832	-54.15	20240125	671	25.19	20241209	2.20	N	092220	500	1003 억	7221492	N	N	11	N	N
3	20250124	150736	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	839	-13	5	-1.53	346839348	410341	108.92	850	855	837	1107	597	852	845.25	3.60	-23309	893	872	859	838	825	866	832	1004	255	500	630	1	1	200763141	1684	-3.88	0.48	12	0.20	-216.00	1738.00	1840	20240119	-54.40	671	20241209	25.04	906	-7.40	20250108	774	8.40	20250102	1832	-54.20	20240125	671	25.04	20241209	2.20	N	092220	500	1003 억	7221492	N	N	0	N	N
4	20250124	140736	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	842	-10	5	-1.17	292655645	345859	91.81	850	855	837	1107	597	852	846.17	3.60	-24046	893	872	859	838	825	866	832	1004	255	500	630	1	1	200763141	1690	-3.90	0.48	12	0.17	-216.00	1738.00	1840	20240119	-54.24	671	20241209	25.48	906	-7.06	20250108	774	8.79	20250102	1832	-54.04	20240125	671	25.48	20241209	2.20	N	092220	500	1003 억	7221492	N	N	0	N	N
5	20250124	130737	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	847	-5	5	-0.59	236435352	279091	74.08	850	855	840	1107	597	852	847.16	3.60	-16085	893	872	859	838	825	866	832	1004	255	500	630	1	1	200763141	1700	-3.92	0.49	12	0.14	-216.00	1738.00	1840	20240119	-53.97	671	20241209	26.23	906	-6.51	20250108	774	9.43	20250102	1832	-53.77	20240125	671	26.23	20241209	2.20	N	092220	500	1003 억	7221492	N	N	0	N	N
6	20250124	120734	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	849	-3	5	-0.35	166689371	196677	52.21	850	855	840	1107	597	852	847.53	3.60	1935	893	872	859	838	825	866	832	1004	255	500	630	1	1	200763141	1704	-3.93	0.49	12	0.10	-216.00	1738.00	1840	20240119	-53.86	671	20241209	26.53	906	-6.29	20250108	774	9.69	20250102	1832	-53.66	20240125	671	26.53	20241209	2.20	N	092220	500	1003 억	7221492	N	N	0	N	N
7	20250124	110736	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	847	-5	5	-0.59	149271734	176149	46.76	850	855	840	1107	597	852	847.42	3.60	-10838	893	872	859	838	825	866	832	1004	255	500	630	1	1	200763141	1700	-3.92	0.49	12	0.09	-216.00	1738.00	1840	20240119	-53.97	671	20241209	26.23	906	-6.51	20250108	774	9.43	20250102	1832	-53.77	20240125	671	26.23	20241209	2.20	N	092220	500	1003 억	7221492	N	N	0	N	N
8	20250124	100733	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	852	0	3	0.00	121538934	143434	38.07	850	855	840	1107	597	852	847.35	3.60	-17363	893	872	859	838	825	866	832	1004	255	500	630	1	1	200763141	1711	-3.94	0.49	12	0.07	-216.00	1738.00	1840	20240119	-53.70	671	20241209	26.97	906	-5.96	20250108	774	10.08	20250102	1832	-53.49	20240125	671	26.97	20241209	2.20	N	092220	500	1003 억	7221492	N	N	0	N	N
9	20250124	090737	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	853	1	2	0.12	39839192	46735	12.41	850	855	848	1107	597	852	852.45	3.60	-36360	893	872	859	838	825	866	832	1004	255	500	630	1	1	200763141	1713	-3.95	0.49	12	0.02	-216.00	1738.00	1840	20240119	-53.64	671	20241209	27.12	906	-5.85	20250108	774	10.21	20250102	1832	-53.44	20240125	671	27.12	20241209	2.20	N	092220	500	1003 억	7221492	N	N	0	N	N
10	20250123	160733	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	852	-17	5	-1.96	320101238	375354	95.68	872	880	846	1129	609	869	852.80	3.64	-89441	883	876	865	858	847	879	861	1004	260	500	640	1	1	200763141	1711	-3.94	0.49	12	0.19	-216.00	1738.00	1840	20240119	-53.70	671	20241209	26.97	906	-5.96	20250108	774	10.08	20250102	1832	-53.49	20240125	671	26.97	20241209	2.19	N	092220	500	1003 억	7306153	N	N	2	N	N
11	20250123	150732	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	852	-17	5	-1.96	305727253	358478	91.38	872	880	846	1129	609	869	852.85	3.64	-87686	883	876	865	858	847	879	861	1004	260	500	640	1	1	200763141	1711	-3.94	0.49	12	0.18	-216.00	1738.00	1840	20240119	-53.70	671	20241209	26.97	906	-5.96	20250108	774	10.08	20250102	1832	-53.49	20240125	671	26.97	20241209	2.19	N	092220	500	1003 억	7306153	N	N	2	N	N
12	20250123	140732	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	852	-17	5	-1.96	252362831	295811	75.41	872	880	846	1129	609	869	853.12	3.64	-89016	883	876	865	858	847	879	861	1004	260	500	640	1	1	200763141	1711	-3.94	0.49	12	0.15	-216.00	1738.00	1840	20240119	-53.70	671	20241209	26.97	906	-5.96	20250108	774	10.08	20250102	1832	-53.49	20240125	671	26.97	20241209	2.19	N	092220	500	1003 억	7306153	N	N	2	N	N
13	20250123	130731	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	853	-16	5	-1.84	217684328	255058	65.02	872	880	846	1129	609	869	853.47	3.64	-96898	883	876	865	858	847	879	861	1004	260	500	640	1	1	200763141	1713	-3.95	0.49	12	0.13	-216.00	1738.00	1840	20240119	-53.64	671	20241209	27.12	906	-5.85	20250108	774	10.21	20250102	1832	-53.44	20240125	671	27.12	20241209	2.19	N	092220	500	1003 억	7306153	N	N	2	N	N
14	20250123	120732	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	855	-14	5	-1.61	202936572	237758	60.61	872	880	846	1129	609	869	853.54	3.64	-98352	883	876	865	858	847	879	861	1004	260	500	640	1	1	200763141	1717	-3.96	0.49	12	0.12	-216.00	1738.00	1840	20240119	-53.53	671	20241209	27.42	906	-5.63	20250108	774	10.47	20250102	1832	-53.33	20240125	671	27.42	20241209	2.19	N	092220	500	1003 억	7306153	N	N	2	N	N
15	20250123	110723	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	852	-17	5	-1.96	183283392	214756	54.74	872	880	846	1129	609	869	853.45	3.64	-103206	883	876	865	858	847	879	861	1004	260	500	640	1	1	200763141	1711	-3.94	0.49	12	0.11	-216.00	1738.00	1840	20240119	-53.70	671	20241209	26.97	906	-5.96	20250108	774	10.08	20250102	1832	-53.49	20240125	671	26.97	20241209	2.19	N	092220	500	1003 억	7306153	N	N	2	N	N
16	20250123	100731	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	853	-16	5	-1.84	161697344	189436	48.29	872	880	846	1129	609	869	853.57	3.64	-99329	883	876	865	858	847	879	861	1004	260	500	640	1	1	200763141	1713	-3.95	0.49	12	0.09	-216.00	1738.00	1840	20240119	-53.64	671	20241209	27.12	906	-5.85	20250108	774	10.21	20250102	1832	-53.44	20240125	671	27.12	20241209	2.19	N	092220	500	1003 억	7306153	N	N	2	N	N
17	20250123	090731	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	862	-7	5	-0.81	23685781	27306	6.96	872	880	861	1129	609	869	867.42	3.64	-15026	883	876	865	858	847	879	861	1004	260	500	640	1	1	200763141	1731	-3.99	0.50	12	0.01	-216.00	1738.00	1840	20240119	-53.15	671	20241209	28.46	906	-4.86	20250108	774	11.37	20250102	1832	-52.95	20240125	671	28.46	20241209	2.19	N	092220	500	1003 억	7306153	N	N	2	N	N
18	20250122	160726	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	869	9	2	1.05	335157263	388911	106.76	860	872	854	1118	602	860	861.78	3.59	101706	892	876	866	850	840	871	845	1004	258	500	630	1	1	200763141	1745	-4.02	0.50	12	0.19	-216.00	1738.00	1840	20240119	-52.77	671	20241209	29.51	906	-4.08	20250108	774	12.27	20250102	1832	-52.57	20240125	671	29.51	20241209	2.18	N	092220	500	1003 억	7208435	N	N	2	N	N
19	20250122	150727	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	865	5	2	0.58	323236200	375154	102.99	860	872	854	1118	602	860	861.61	3.59	95914	892	876	866	850	840	871	845	1004	258	500	630	1	1	200763141	1737	-4.00	0.50	12	0.19	-216.00	1738.00	1840	20240119	-52.99	671	20241209	28.91	906	-4.53	20250108	774	11.76	20250102	1832	-52.78	20240125	671	28.91	20241209	2.18	N	092220	500	1003 억	7208435	N	N	40	N	N
20	20250122	140725	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	864	4	2	0.47	287872480	334151	91.73	860	872	854	1118	602	860	861.50	3.59	70761	892	876	866	850	840	871	845	1004	258	500	630	1	1	200763141	1735	-4.00	0.50	12	0.17	-216.00	1738.00	1840	20240119	-53.04	671	20241209	28.76	906	-4.64	20250108	774	11.63	20250102	1832	-52.84	20240125	671	28.76	20241209	2.18	N	092220	500	1003 억	7208435	N	N	40	N	N
21	20250122	130727	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	871	11	2	1.28	251258455	291715	80.08	860	872	854	1118	602	860	861.31	3.59	54496	892	876	866	850	840	871	845	1004	258	500	630	1	1	200763141	1749	-4.03	0.50	12	0.15	-216.00	1738.00	1840	20240119	-52.66	671	20241209	29.81	906	-3.86	20250108	774	12.53	20250102	1832	-52.46	20240125	671	29.81	20241209	2.18	N	092220	500	1003 억	7208435	N	N	40	N	N
22	20250122	120725	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	861	1	2	0.12	158623913	184857	50.75	860	869	854	1118	602	860	858.09	3.59	1600	892	876	866	850	840	871	845	1004	258	500	630	1	1	200763141	1729	-3.99	0.50	12	0.09	-216.00	1738.00	1840	20240119	-53.21	671	20241209	28.32	906	-4.97	20250108	774	11.24	20250102	1832	-53.00	20240125	671	28.32	20241209	2.18	N	092220	500	1003 억	7208435	N	N	40	N	N
23	20250122	110726	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	860	0	3	0.00	145542625	169658	46.57	860	869	854	1118	602	860	857.86	3.59	-9611	892	876	866	850	840	871	845	1004	258	500	630	1	1	200763141	1727	-3.98	0.49	12	0.08	-216.00	1738.00	1840	20240119	-53.26	671	20241209	28.17	906	-5.08	20250108	774	11.11	20250102	1832	-53.06	20240125	671	28.17	20241209	2.18	N	092220	500	1003 억	7208435	N	N	40	N	N
24	20250122	100726	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	858	-2	5	-0.23	88642275	103445	28.40	860	869	854	1118	602	860	856.90	3.59	-28139	892	876	866	850	840	871	845	1004	258	500	630	1	1	200763141	1723	-3.97	0.49	12	0.05	-216.00	1738.00	1840	20240119	-53.37	671	20241209	27.87	906	-5.30	20250108	774	10.85	20250102	1832	-53.17	20240125	671	27.87	20241209	2.18	N	092220	500	1003 억	7208435	N	N	40	N	N
25	20250122	090728	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	866	6	2	0.70	9248228	10744	2.95	860	869	860	1118	602	860	860.78	3.59	-4451	892	876	866	850	840	871	845	1004	258	500	630	1	1	200763141	1739	-4.01	0.50	12	0.01	-216.00	1738.00	1840	20240119	-52.93	671	20241209	29.06	906	-4.42	20250108	774	11.89	20250102	1832	-52.73	20240125	671	29.06	20241209	2.18	N	092220	500	1003 억	7208435	N	N	40	N	N
26	20250121	160722	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	860	-9	5	-1.04	315745957	364267	110.33	875	882	856	1129	609	869	866.80	3.59	-2022	889	878	869	858	849	874	854	1004	260	500	640	1	1	200763141	1727	-3.98	0.49	12	0.18	-216.00	1738.00	1840	20240119	-53.26	671	20241209	28.17	906	-5.08	20250108	774	11.11	20250102	1832	-53.06	20240125	671	28.17	20241209	2.16	N	092220	500	1003 억	7209185	N	N	40	N	N
27	20250121	150724	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	862	-7	5	-0.81	295580912	340862	103.24	875	882	856	1129	609	869	867.16	3.59	-15467	889	878	869	858	849	874	854	1004	260	500	640	1	1	200763141	1731	-3.99	0.50	12	0.17	-216.00	1738.00	1840	20240119	-53.15	671	20241209	28.46	906	-4.86	20250108	774	11.37	20250102	1832	-52.95	20240125	671	28.46	20241209	2.16	N	092220	500	1003 억	7209185	N	N	93	N	N
28	20250121	140724	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	864	-5	5	-0.58	272403428	313959	95.09	875	882	856	1129	609	869	867.64	3.59	-21709	889	878	869	858	849	874	854	1004	260	500	640	1	1	200763141	1735	-4.00	0.50	12	0.16	-216.00	1738.00	1840	20240119	-53.04	671	20241209	28.76	906	-4.64	20250108	774	11.63	20250102	1832	-52.84	20240125	671	28.76	20241209	2.16	N	092220	500	1003 억	7209185	N	N	93	N	N
29	20250121	130723	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	866	-3	5	-0.35	264902975	305267	92.46	875	882	856	1129	609	869	867.77	3.59	-22143	889	878	869	858	849	874	854	1004	260	500	640	1	1	200763141	1739	-4.01	0.50	12	0.15	-216.00	1738.00	1840	20240119	-52.93	671	20241209	29.06	906	-4.42	20250108	774	11.89	20250102	1832	-52.73	20240125	671	29.06	20241209	2.16	N	092220	500	1003 억	7209185	N	N	93	N	N
30	20250121	120715	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	863	-6	5	-0.69	255768366	294726	89.26	875	882	856	1129	609	869	867.82	3.59	-28544	889	878	869	858	849	874	854	1004	260	500	640	1	1	200763141	1733	-4.00	0.50	12	0.15	-216.00	1738.00	1840	20240119	-53.10	671	20241209	28.61	906	-4.75	20250108	774	11.50	20250102	1832	-52.89	20240125	671	28.61	20241209	2.16	N	092220	500	1003 억	7209185	N	N	93	N	N
31	20250121	110647	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	860	-9	5	-1.04	242028713	278809	84.44	875	882	856	1129	609	869	868.08	3.59	-30197	889	878	869	858	849	874	854	1004	260	500	640	1	1	200763141	1727	-3.98	0.49	12	0.14	-216.00	1738.00	1840	20240119	-53.26	671	20241209	28.17	906	-5.08	20250108	774	11.11	20250102	1832	-53.06	20240125	671	28.17	20241209	2.16	N	092220	500	1003 억	7209185	N	N	93	N	N
32	20250121	100643	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	862	-7	5	-0.81	172942370	198309	60.06	875	882	858	1129	609	869	872.09	3.59	-72001	889	878	869	858	849	874	854	1004	260	500	640	1	1	200763141	1731	-3.99	0.50	12	0.10	-216.00	1738.00	1840	20240119	-53.15	671	20241209	28.46	906	-4.86	20250108	774	11.37	20250102	1832	-52.95	20240125	671	28.46	20241209	2.16	N	092220	500	1003 억	7209185	N	N	93	N	N
33	20250121	090724	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	881	12	2	1.38	27788548	31588	9.57	875	881	875	1129	609	869	879.72	3.59	28697	889	878	869	858	849	874	854	1004	260	500	640	1	1	200763141	1769	-4.08	0.51	12	0.02	-216.00	1738.00	1840	20240119	-52.12	671	20241209	31.30	906	-2.76	20250108	774	13.82	20250102	1832	-51.91	20240125	671	31.30	20241209	2.16	N	092220	500	1003 억	7209185	N	N	93	N	N
34	20250120	160720	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	869	-2	5	-0.23	285853160	328565	63.70	875	880	860	1132	610	871	870.00	3.58	22090	909	889	872	852	835	900	863	1004	261	500	640	1	1	200763141	1745	-4.02	0.50	12	0.16	-216.00	1738.00	1890	20240111	-54.02	671	20241209	29.51	906	-4.08	20250108	774	12.27	20250102	1832	-52.57	20240125	671	29.51	20241209	2.12	N	092220	500	1003 억	7186810	N	N	93	N	N
35	20250120	150723	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	871	0	3	0.00	274482473	315491	61.17	875	880	860	1132	610	871	870.02	3.58	19521	909	889	872	852	835	900	863	1004	261	500	640	1	1	200763141	1749	-4.03	0.50	12	0.16	-216.00	1738.00	1890	20240111	-53.92	671	20241209	29.81	906	-3.86	20250108	774	12.53	20250102	1832	-52.46	20240125	671	29.81	20241209	2.12	N	092220	500	1003 억	7186810	N	N	43	N	N
36	20250120	140721	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	872	1	2	0.11	259528418	298318	57.84	875	880	860	1132	610	871	869.97	3.58	19516	909	889	872	852	835	900	863	1004	261	500	640	1	1	200763141	1751	-4.04	0.50	12	0.15	-216.00	1738.00	1890	20240111	-53.86	671	20241209	29.96	906	-3.75	20250108	774	12.66	20250102	1832	-52.40	20240125	671	29.96	20241209	2.12	N	092220	500	1003 억	7186810	N	N	43	N	N
37	20250120	130720	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	875	4	2	0.46	217717791	250370	48.54	875	880	860	1132	610	871	869.58	3.58	7808	909	889	872	852	835	900	863	1004	261	500	640	1	1	200763141	1757	-4.05	0.50	12	0.12	-216.00	1738.00	1890	20240111	-53.70	671	20241209	30.40	906	-3.42	20250108	774	13.05	20250102	1832	-52.24	20240125	671	30.40	20241209	2.12	N	092220	500	1003 억	7186810	N	N	43	N	N
38	20250120	120722	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	870	-1	5	-0.11	155275067	179093	34.72	875	875	860	1132	610	871	867.01	3.58	-8548	909	889	872	852	835	900	863	1004	261	500	640	1	1	200763141	1747	-4.03	0.50	12	0.09	-216.00	1738.00	1890	20240111	-53.97	671	20241209	29.66	906	-3.97	20250108	774	12.40	20250102	1832	-52.51	20240125	671	29.66	20241209	2.12	N	092220	500	1003 억	7186810	N	N	43	N	N
39	20250120	110723	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	866	-5	5	-0.57	119475341	138020	26.76	875	875	860	1132	610	871	865.64	3.58	-7356	909	889	872	852	835	900	863	1004	261	500	640	1	1	200763141	1739	-4.01	0.50	12	0.07	-216.00	1738.00	1890	20240111	-54.18	671	20241209	29.06	906	-4.42	20250108	774	11.89	20250102	1832	-52.73	20240125	671	29.06	20241209	2.12	N	092220	500	1003 억	7186810	N	N	43	N	N
40	20250120	100722	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	869	-2	5	-0.23	86903881	100328	19.45	875	875	860	1132	610	871	866.20	3.58	-1713	909	889	872	852	835	900	863	1004	261	500	640	1	1	200763141	1745	-4.02	0.50	12	0.05	-216.00	1738.00	1890	20240111	-54.02	671	20241209	29.51	906	-4.08	20250108	774	12.27	20250102	1832	-52.57	20240125	671	29.51	20241209	2.12	N	092220	500	1003 억	7186810	N	N	43	N	N
41	20250120	090723	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	872	1	2	0.11	6065952	6946	1.35	875	875	872	1132	610	871	873.30	3.58	699	909	889	872	852	835	900	863	1004	261	500	640	1	1	200763141	1751	-4.04	0.50	12	0.00	-216.00	1738.00	1890	20240111	-53.86	671	20241209	29.96	906	-3.75	20250108	774	12.66	20250102	1832	-52.40	20240125	671	29.96	20241209	2.12	N	092220	500	1003 억	7186810	N	N	43	N	N
42	20250117	160721	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	871	8	2	0.93	447036045	513231	82.41	855	892	855	1121	605	863	871.02	3.58	-436	885	873	858	846	831	880	853	1004	258	500	630	1	1	200763141	1749	-4.03	0.50	12	0.26	-216.00	1738.00	1890	20240111	-53.92	671	20241209	29.81	906	-3.86	20250108	774	12.53	20250102	1840	-52.66	20240119	671	29.81	20241209	2.16	N	092220	500	1003 억	7190341	N	N	43	N	N
43	20250117	150722	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	868	5	2	0.58	430124935	493742	79.28	855	892	855	1121	605	863	871.15	3.58	-4092	885	873	858	846	831	880	853	1004	258	500	630	1	1	200763141	1743	-4.02	0.50	12	0.25	-216.00	1738.00	1890	20240111	-54.07	671	20241209	29.36	906	-4.19	20250108	774	12.14	20250102	1840	-52.83	20240119	671	29.36	20241209	2.16	N	092220	500	1003 억	7190341	N	N	83	N	N
44	20250117	140722	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	872	9	2	1.04	388575383	445819	71.58	855	892	855	1121	605	863	871.60	3.58	-3086	885	873	858	846	831	880	853	1004	258	500	630	1	1	200763141	1751	-4.04	0.50	12	0.22	-216.00	1738.00	1890	20240111	-53.86	671	20241209	29.96	906	-3.75	20250108	774	12.66	20250102	1840	-52.61	20240119	671	29.96	20241209	2.16	N	092220	500	1003 억	7190341	N	N	83	N	N
45	20250117	130720	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	875	12	2	1.39	363584652	417193	66.99	855	892	855	1121	605	863	871.50	3.58	5649	885	873	858	846	831	880	853	1004	258	500	630	1	1	200763141	1757	-4.05	0.50	12	0.21	-216.00	1738.00	1890	20240111	-53.70	671	20241209	30.40	906	-3.42	20250108	774	13.05	20250102	1840	-52.45	20240119	671	30.40	20241209	2.16	N	092220	500	1003 억	7190341	N	N	83	N	N
46	20250117	120722	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	882	19	2	2.20	328036605	376610	60.47	855	892	855	1121	605	863	871.02	3.58	8291	885	873	858	846	831	880	853	1004	258	500	630	1	1	200763141	1771	-4.08	0.51	12	0.19	-216.00	1738.00	1890	20240111	-53.33	671	20241209	31.45	906	-2.65	20250108	774	13.95	20250102	1840	-52.07	20240119	671	31.45	20241209	2.16	N	092220	500	1003 억	7190341	N	N	83	N	N
47	20250117	110721	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	868	5	2	0.58	118993269	137860	22.14	855	875	855	1121	605	863	863.15	3.58	-57903	885	873	858	846	831	880	853	1004	258	500	630	1	1	200763141	1743	-4.02	0.50	12	0.07	-216.00	1738.00	1890	20240111	-54.07	671	20241209	29.36	906	-4.19	20250108	774	12.14	20250102	1840	-52.83	20240119	671	29.36	20241209	2.16	N	092220	500	1003 억	7190341	N	N	83	N	N
48	20250117	100722	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	863	0	3	0.00	70226908	81416	13.07	855	875	855	1121	605	863	862.57	3.58	-40944	885	873	858	846	831	880	853	1004	258	500	630	1	1	200763141	1733	-4.00	0.50	12	0.04	-216.00	1738.00	1890	20240111	-54.34	671	20241209	28.61	906	-4.75	20250108	774	11.50	20250102	1840	-53.10	20240119	671	28.61	20241209	2.16	N	092220	500	1003 억	7190341	N	N	83	N	N
49	20250117	090722	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	867	4	2	0.46	17077022	19755	3.17	855	875	855	1121	605	863	864.44	3.58	-3446	885	873	858	846	831	880	853	1004	258	500	630	1	1	200763141	1741	-4.01	0.50	12	0.01	-216.00	1738.00	1890	20240111	-54.13	671	20241209	29.21	906	-4.30	20250108	774	12.02	20250102	1840	-52.88	20240119	671	29.21	20241209	2.16	N	092220	500	1003 억	7190341	N	N	83	N	N
50	20250116	160716	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	863	27	2	3.23	535297298	621982	142.47	843	870	843	1086	586	836	860.63	3.54	34328	875	855	844	824	813	850	819	1004	250	500	610	1	1	200763141	1733	-4.00	0.50	12	0.31	-216.00	1738.00	1943	20240109	-55.58	671	20241209	28.61	906	-4.75	20250108	774	11.50	20250102	1840	-53.10	20240119	671	28.61	20241209	2.17	N	092220	500	1003 억	7114868	N	N	83	N	N
51	20250116	150644	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	858	22	2	2.63	508501935	590865	135.35	843	870	843	1086	586	836	860.61	3.54	36855	875	855	844	824	813	850	819	1004	250	500	610	1	1	200763141	1723	-3.97	0.49	12	0.29	-216.00	1738.00	1943	20240109	-55.84	671	20241209	27.87	906	-5.30	20250108	774	10.85	20250102	1840	-53.37	20240119	671	27.87	20241209	2.17	N	092220	500	1003 억	7114868	N	N	9	N	N
52	20250116	140720	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	870	34	2	4.07	463682238	538878	123.44	843	870	843	1086	586	836	860.46	3.54	75978	875	855	844	824	813	850	819	1004	250	500	610	1	1	200763141	1747	-4.03	0.50	12	0.27	-216.00	1738.00	1943	20240109	-55.22	671	20241209	29.66	906	-3.97	20250108	774	12.40	20250102	1840	-52.72	20240119	671	29.66	20241209	2.17	N	092220	500	1003 억	7114868	N	N	9	N	N
53	20250116	130719	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	863	27	2	3.23	378359981	440252	100.85	843	870	843	1086	586	836	859.42	3.54	55470	875	855	844	824	813	850	819	1004	250	500	610	1	1	200763141	1733	-4.00	0.50	12	0.22	-216.00	1738.00	1943	20240109	-55.58	671	20241209	28.61	906	-4.75	20250108	774	11.50	20250102	1840	-53.10	20240119	671	28.61	20241209	2.17	N	092220	500	1003 억	7114868	N	N	9	N	N
54	20250116	120719	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	861	25	2	2.99	319245404	371726	85.15	843	870	843	1086	586	836	858.82	3.54	49390	875	855	844	824	813	850	819	1004	250	500	610	1	1	200763141	1729	-3.99	0.50	12	0.19	-216.00	1738.00	1943	20240109	-55.69	671	20241209	28.32	906	-4.97	20250108	774	11.24	20250102	1840	-53.21	20240119	671	28.32	20241209	2.17	N	092220	500	1003 억	7114868	N	N	9	N	N
55	20250116	110720	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	861	25	2	2.99	290436288	338221	77.47	843	870	843	1086	586	836	858.72	3.54	43479	875	855	844	824	813	850	819	1004	250	500	610	1	1	200763141	1729	-3.99	0.50	12	0.17	-216.00	1738.00	1943	20240109	-55.69	671	20241209	28.32	906	-4.97	20250108	774	11.24	20250102	1840	-53.21	20240119	671	28.32	20241209	2.17	N	092220	500	1003 억	7114868	N	N	9	N	N
56	20250116	100720	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	865	29	2	3.47	216309981	252625	57.87	843	867	843	1086	586	836	856.25	3.54	37528	875	855	844	824	813	850	819	1004	250	500	610	1	1	200763141	1737	-4.00	0.50	12	0.13	-216.00	1738.00	1943	20240109	-55.48	671	20241209	28.91	906	-4.53	20250108	774	11.76	20250102	1840	-52.99	20240119	671	28.91	20241209	2.17	N	092220	500	1003 억	7114868	N	N	9	N	N
57	20250116	090721	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	854	18	2	2.15	14347536	16893	3.87	843	854	843	1086	586	836	849.32	3.54	9284	875	855	844	824	813	850	819	1004	250	500	610	1	1	200763141	1715	-3.95	0.49	12	0.01	-216.00	1738.00	1943	20240109	-56.05	671	20241209	27.27	906	-5.74	20250108	774	10.34	20250102	1840	-53.59	20240119	671	27.27	20241209	2.17	N	092220	500	1003 억	7114868	N	N	9	N	N
58	20250115	160717	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	836	-20	5	-2.34	368232202	435763	140.57	857	864	833	1112	600	856	845.03	3.53	32712	884	870	856	842	828	877	849	1004	256	500	630	1	1	200763141	1678	-3.87	0.48	12	0.22	-216.00	1738.00	1943	20240109	-56.97	671	20241209	24.59	906	-7.73	20250108	774	8.01	20250102	1840	-54.57	20240119	671	24.59	20241209	2.19	N	092220	500	1003 억	7078520	N	N	9	N	N
59	20250115	150718	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	840	-16	5	-1.87	353902767	418636	135.05	857	864	833	1112	600	856	845.37	3.53	30984	884	870	856	842	828	877	849	1004	256	500	630	1	1	200763141	1686	-3.89	0.48	12	0.21	-216.00	1738.00	1943	20240109	-56.77	671	20241209	25.19	906	-7.28	20250108	774	8.53	20250102	1840	-54.35	20240119	671	25.19	20241209	2.19	N	092220	500	1003 억	7078520	N	N	25	N	N
60	20250115	140712	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	839	-17	5	-1.99	268754046	316905	102.23	857	864	838	1112	600	856	848.06	3.53	9503	884	870	856	842	828	877	849	1004	256	500	630	1	1	200763141	1684	-3.88	0.48	12	0.16	-216.00	1738.00	1943	20240109	-56.82	671	20241209	25.04	906	-7.40	20250108	774	8.40	20250102	1840	-54.40	20240119	671	25.04	20241209	2.19	N	092220	500	1003 억	7078520	N	N	25	N	N
61	20250115	130718	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	853	-3	5	-0.35	129237658	151342	48.82	857	864	848	1112	600	856	853.94	3.53	-15045	884	870	856	842	828	877	849	1004	256	500	630	1	1	200763141	1713	-3.95	0.49	12	0.08	-216.00	1738.00	1943	20240109	-56.10	671	20241209	27.12	906	-5.85	20250108	774	10.21	20250102	1840	-53.64	20240119	671	27.12	20241209	2.19	N	092220	500	1003 억	7078520	N	N	25	N	N
62	20250115	120707	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	852	-4	5	-0.47	112792282	132040	42.59	857	864	848	1112	600	856	854.23	3.53	-12805	884	870	856	842	828	877	849	1004	256	500	630	1	1	200763141	1711	-3.94	0.49	12	0.07	-216.00	1738.00	1943	20240109	-56.15	671	20241209	26.97	906	-5.96	20250108	774	10.08	20250102	1840	-53.70	20240119	671	26.97	20241209	2.19	N	092220	500	1003 억	7078520	N	N	25	N	N
63	20250115	110718	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	853	-3	5	-0.35	102605060	120081	38.74	857	864	848	1112	600	856	854.47	3.53	-11298	884	870	856	842	828	877	849	1004	256	500	630	1	1	200763141	1713	-3.95	0.49	12	0.06	-216.00	1738.00	1943	20240109	-56.10	671	20241209	27.12	906	-5.85	20250108	774	10.21	20250102	1840	-53.64	20240119	671	27.12	20241209	2.19	N	092220	500	1003 억	7078520	N	N	25	N	N
64	20250115	100718	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	855	-1	5	-0.12	47812195	55885	18.03	857	864	851	1112	600	856	855.55	3.53	-11015	884	870	856	842	828	877	849	1004	256	500	630	1	1	200763141	1717	-3.96	0.49	12	0.03	-216.00	1738.00	1943	20240109	-56.00	671	20241209	27.42	906	-5.63	20250108	774	10.47	20250102	1840	-53.53	20240119	671	27.42	20241209	2.19	N	092220	500	1003 억	7078520	N	N	25	N	N
65	20250115	090721	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	864	8	2	0.93	10374177	12107	3.91	857	864	856	1112	600	856	856.87	3.53	717	884	870	856	842	828	877	849	1004	256	500	630	1	1	200763141	1735	-4.00	0.50	12	0.01	-216.00	1738.00	1943	20240109	-55.53	671	20241209	28.76	906	-4.64	20250108	774	11.63	20250102	1840	-53.04	20240119	671	28.76	20241209	2.19	N	092220	500	1003 억	7078520	N	N	25	N	N
66	20250114	160704	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	856	7	2	0.82	262224392	308295	96.92	849	870	842	1103	595	849	850.56	3.50	48877	884	866	855	837	826	861	832	1004	254	500	620	1	1	200763141	1719	-3.96	0.49	12	0.15	-216.00	1738.00	1943	20240109	-55.94	671	20241209	27.57	906	-5.52	20250108	774	10.59	20250102	1840	-53.48	20240119	671	27.57	20241209	2.18	N	092220	500	1003 억	7029593	N	N	25	N	N
67	20250114	150715	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	849	0	3	0.00	236272575	278018	87.40	849	870	842	1103	595	849	849.85	3.50	54812	884	866	855	837	826	861	832	1004	254	500	620	1	1	200763141	1704	-3.93	0.49	12	0.14	-216.00	1738.00	1943	20240109	-56.30	671	20241209	26.53	906	-6.29	20250108	774	9.69	20250102	1840	-53.86	20240119	671	26.53	20241209	2.18	N	092220	500	1003 억	7029593	N	N	149	N	N
68	20250114	140714	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	853	4	2	0.47	175715583	206961	65.06	849	870	842	1103	595	849	849.03	3.50	34878	884	866	855	837	826	861	832	1004	254	500	620	1	1	200763141	1713	-3.95	0.49	12	0.10	-216.00	1738.00	1943	20240109	-56.10	671	20241209	27.12	906	-5.85	20250108	774	10.21	20250102	1840	-53.64	20240119	671	27.12	20241209	2.18	N	092220	500	1003 억	7029593	N	N	149	N	N
69	20250114	130714	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	844	-5	5	-0.59	131052380	154732	48.64	849	860	842	1103	595	849	846.96	3.50	28139	884	866	855	837	826	861	832	1004	254	500	620	1	1	200763141	1694	-3.91	0.49	12	0.08	-216.00	1738.00	1943	20240109	-56.56	671	20241209	25.78	906	-6.84	20250108	774	9.04	20250102	1840	-54.13	20240119	671	25.78	20241209	2.18	N	092220	500	1003 억	7029593	N	N	149	N	N
70	20250114	120711	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	845	-4	5	-0.47	100411817	118557	37.27	849	860	842	1103	595	849	846.95	3.50	20660	884	866	855	837	826	861	832	1004	254	500	620	1	1	200763141	1696	-3.91	0.49	12	0.06	-216.00	1738.00	1943	20240109	-56.51	671	20241209	25.93	906	-6.73	20250108	774	9.17	20250102	1840	-54.08	20240119	671	25.93	20241209	2.18	N	092220	500	1003 억	7029593	N	N	149	N	N
71	20250114	110712	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	845	-4	5	-0.47	74060621	87391	27.47	849	860	842	1103	595	849	847.46	3.50	2930	884	866	855	837	826	861	832	1004	254	500	620	1	1	200763141	1696	-3.91	0.49	12	0.04	-216.00	1738.00	1943	20240109	-56.51	671	20241209	25.93	906	-6.73	20250108	774	9.17	20250102	1840	-54.08	20240119	671	25.93	20241209	2.18	N	092220	500	1003 억	7029593	N	N	149	N	N
72	20250114	100710	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	849	0	3	0.00	36659939	43090	13.55	849	860	845	1103	595	849	850.78	3.50	-9545	884	866	855	837	826	861	832	1004	254	500	620	1	1	200763141	1704	-3.93	0.49	12	0.02	-216.00	1738.00	1943	20240109	-56.30	671	20241209	26.53	906	-6.29	20250108	774	9.69	20250102	1840	-53.86	20240119	671	26.53	20241209	2.18	N	092220	500	1003 억	7029593	N	N	149	N	N
73	20250114	090713	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	856	7	2	0.82	8034015	9441	2.97	849	860	849	1103	595	849	850.97	3.50	1815	884	866	855	837	826	861	832	1004	254	500	620	1	1	200763141	1719	-3.96	0.49	12	0.00	-216.00	1738.00	1943	20240109	-55.94	671	20241209	27.57	906	-5.52	20250108	774	10.59	20250102	1840	-53.48	20240119	671	27.57	20241209	2.18	N	092220	500	1003 억	7029593	N	N	149	N	N
74	20250113	160704	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	849	-14	5	-1.62	270045438	315670	81.16	863	873	844	1121	605	863	855.48	3.54	-67961	886	874	868	856	850	871	853	1004	258	500	630	1	1	200763141	1704	-3.93	0.49	12	0.16	-216.00	1738.00	1943	20240109	-56.30	671	20241209	26.53	906	-6.29	20250108	774	9.69	20250102	1840	-53.86	20240119	671	26.53	20241209	2.18	N	092220	500	1003 억	7097554	N	N	149	N	N
75	20250113	150707	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	854	-9	5	-1.04	266335038	311300	80.04	863	873	844	1121	605	863	855.56	3.54	-67374	886	874	868	856	850	871	853	1004	258	500	630	1	1	200763141	1715	-3.95	0.49	12	0.16	-216.00	1738.00	1943	20240109	-56.05	671	20241209	27.27	906	-5.74	20250108	774	10.34	20250102	1840	-53.59	20240119	671	27.27	20241209	2.18	N	092220	500	1003 억	7097554	N	N	166	N	N
76	20250113	140658	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	850	-13	5	-1.51	242300099	283068	72.78	863	873	844	1121	605	863	855.98	3.54	-58967	886	874	868	856	850	871	853	1004	258	500	630	1	1	200763141	1706	-3.94	0.49	12	0.14	-216.00	1738.00	1943	20240109	-56.25	671	20241209	26.68	906	-6.18	20250108	774	9.82	20250102	1840	-53.80	20240119	671	26.68	20241209	2.18	N	092220	500	1003 억	7097554	N	N	166	N	N
77	20250113	130657	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	848	-15	5	-1.74	216770389	252904	65.02	863	873	845	1121	605	863	857.13	3.54	-63183	886	874	868	856	850	871	853	1004	258	500	630	1	1	200763141	1702	-3.93	0.49	12	0.13	-216.00	1738.00	1943	20240109	-56.36	671	20241209	26.38	906	-6.40	20250108	774	9.56	20250102	1840	-53.91	20240119	671	26.38	20241209	2.18	N	092220	500	1003 억	7097554	N	N	166	N	N
78	20250113	120700	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	851	-12	5	-1.39	200019101	233194	59.96	863	873	845	1121	605	863	857.74	3.54	-54296	886	874	868	856	850	871	853	1004	258	500	630	1	1	200763141	1708	-3.94	0.49	12	0.12	-216.00	1738.00	1943	20240109	-56.20	671	20241209	26.83	906	-6.07	20250108	774	9.95	20250102	1840	-53.75	20240119	671	26.83	20241209	2.18	N	092220	500	1003 억	7097554	N	N	166	N	N
79	20250113	110659	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	847	-16	5	-1.85	179461863	208980	53.73	863	873	845	1121	605	863	858.75	3.54	-54550	886	874	868	856	850	871	853	1004	258	500	630	1	1	200763141	1700	-3.92	0.49	12	0.10	-216.00	1738.00	1943	20240109	-56.41	671	20241209	26.23	906	-6.51	20250108	774	9.43	20250102	1840	-53.97	20240119	671	26.23	20241209	2.18	N	092220	500	1003 억	7097554	N	N	166	N	N
80	20250113	100657	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	861	-2	5	-0.23	110567034	128177	32.96	863	873	859	1121	605	863	862.61	3.54	-24484	886	874	868	856	850	871	853	1004	258	500	630	1	1	200763141	1729	-3.99	0.50	12	0.06	-216.00	1738.00	1943	20240109	-55.69	671	20241209	28.32	906	-4.97	20250108	774	11.24	20250102	1840	-53.21	20240119	671	28.32	20241209	2.18	N	092220	500	1003 억	7097554	N	N	166	N	N
81	20250113	090703	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	869	6	2	0.70	48330424	56030	14.41	863	869	859	1121	605	863	862.58	3.54	16265	886	874	868	856	850	871	853	1004	258	500	630	1	1	200763141	1745	-4.02	0.50	12	0.03	-216.00	1738.00	1943	20240109	-55.28	671	20241209	29.51	906	-4.08	20250108	774	12.27	20250102	1840	-52.77	20240119	671	29.51	20241209	2.18	N	092220	500	1003 억	7097554	N	N	166	N	N
82	20250110	160645	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	863	-14	5	-1.60	334336655	384148	66.58	874	880	862	1140	614	877	870.35	3.59	-115815	909	893	879	863	849	886	856	1004	263	500	640	1	1	200763141	1733	-4.00	0.50	12	0.19	-216.00	1738.00	1943	20240109	-55.58	671	20241209	28.61	906	-4.75	20250108	774	11.50	20250102	1890	-54.34	20240111	671	28.61	20241209	2.17	N	092220	500	1003 억	7212879	N	N	166	N	N
83	20250110	150652	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	867	-10	5	-1.14	277893381	318854	55.26	874	880	866	1140	614	877	871.54	3.59	-110464	909	893	879	863	849	886	856	1004	263	500	640	1	1	200763141	1741	-4.01	0.50	12	0.16	-216.00	1738.00	1943	20240109	-55.38	671	20241209	29.21	906	-4.30	20250108	774	12.02	20250102	1890	-54.13	20240111	671	29.21	20241209	2.17	N	092220	500	1003 억	7212879	N	N	7	N	N
84	20250110	140657	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	869	-8	5	-0.91	229571478	263205	45.62	874	880	866	1140	614	877	872.22	3.59	-87294	909	893	879	863	849	886	856	1004	263	500	640	1	1	200763141	1745	-4.02	0.50	12	0.13	-216.00	1738.00	1943	20240109	-55.28	671	20241209	29.51	906	-4.08	20250108	774	12.27	20250102	1890	-54.02	20240111	671	29.51	20241209	2.17	N	092220	500	1003 억	7212879	N	N	7	N	N
85	20250110	130654	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	870	-7	5	-0.80	181711041	208117	36.07	874	880	869	1140	614	877	873.12	3.59	-90361	909	893	879	863	849	886	856	1004	263	500	640	1	1	200763141	1747	-4.03	0.50	12	0.10	-216.00	1738.00	1943	20240109	-55.22	671	20241209	29.66	906	-3.97	20250108	774	12.40	20250102	1890	-53.97	20240111	671	29.66	20241209	2.17	N	092220	500	1003 억	7212879	N	N	7	N	N
86	20250110	120655	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	875	-2	5	-0.23	164606681	188517	32.67	874	880	869	1140	614	877	873.17	3.59	-82791	909	893	879	863	849	886	856	1004	263	500	640	1	1	200763141	1757	-4.05	0.50	12	0.09	-216.00	1738.00	1943	20240109	-54.97	671	20241209	30.40	906	-3.42	20250108	774	13.05	20250102	1890	-53.70	20240111	671	30.40	20241209	2.17	N	092220	500	1003 억	7212879	N	N	7	N	N
87	20250110	110654	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	871	-6	5	-0.68	146731600	167983	29.11	874	880	869	1140	614	877	873.49	3.59	-79821	909	893	879	863	849	886	856	1004	263	500	640	1	1	200763141	1749	-4.03	0.50	12	0.08	-216.00	1738.00	1943	20240109	-55.17	671	20241209	29.81	906	-3.86	20250108	774	12.53	20250102	1890	-53.92	20240111	671	29.81	20241209	2.17	N	092220	500	1003 억	7212879	N	N	7	N	N
88	20250110	100652	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	872	-5	5	-0.57	104517292	119679	20.74	874	879	869	1140	614	877	873.31	3.59	-62780	909	893	879	863	849	886	856	1004	263	500	640	1	1	200763141	1751	-4.04	0.50	12	0.06	-216.00	1738.00	1943	20240109	-55.12	671	20241209	29.96	906	-3.75	20250108	774	12.66	20250102	1890	-53.86	20240111	671	29.96	20241209	2.17	N	092220	500	1003 억	7212879	N	N	7	N	N
89	20250110	090656	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	871	-6	5	-0.68	3822296	4375	0.76	874	878	871	1140	614	877	873.66	3.59	-1849	909	893	879	863	849	886	856	1004	263	500	640	1	1	200763141	1749	-4.03	0.50	12	0.00	-216.00	1738.00	1943	20240109	-55.17	671	20241209	29.81	906	-3.86	20250108	774	12.53	20250102	1890	-53.92	20240111	671	29.81	20241209	2.17	N	092220	500	1003 억	7212879	N	N	7	N	N
90	20250109	160649	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	877	-5	5	-0.57	506129500	575573	62.40	882	895	865	1146	618	882	879.35	3.62	-66397	928	904	882	858	836	917	871	1004	264	500	650	1	1	200763141	1761	-4.06	0.50	12	0.29	-216.00	1738.00	1943	20240109	-54.86	671	20241209	30.70	906	-3.20	20250108	774	13.31	20250102	1943	-54.86	20240109	671	30.70	20241209	2.14	N	092220	500	1003 억	7276421	N	N	7	N	N
91	20250109	150652	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	882	0	3	0.00	481145947	547135	59.32	882	895	865	1146	618	882	879.39	3.62	-65785	928	904	882	858	836	917	871	1004	264	500	650	1	1	200763141	1771	-4.08	0.51	12	0.27	-216.00	1738.00	1943	20240109	-54.61	671	20241209	31.45	906	-2.65	20250108	774	13.95	20250102	1943	-54.61	20240109	671	31.45	20241209	2.14	N	092220	500	1003 억	7276421	N	N	119	N	N
92	20250109	140651	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	882	0	3	0.00	449879191	511575	55.46	882	895	865	1146	618	882	879.40	3.62	-73604	928	904	882	858	836	917	871	1004	264	500	650	1	1	200763141	1771	-4.08	0.51	12	0.25	-216.00	1738.00	1943	20240109	-54.61	671	20241209	31.45	906	-2.65	20250108	774	13.95	20250102	1943	-54.61	20240109	671	31.45	20241209	2.14	N	092220	500	1003 억	7276421	N	N	119	N	N
93	20250109	130651	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	881	-1	5	-0.11	410930880	467138	50.64	882	895	865	1146	618	882	879.68	3.62	-66221	928	904	882	858	836	917	871	1004	264	500	650	1	1	200763141	1769	-4.08	0.51	12	0.23	-216.00	1738.00	1943	20240109	-54.66	671	20241209	31.30	906	-2.76	20250108	774	13.82	20250102	1943	-54.66	20240109	671	31.30	20241209	2.14	N	092220	500	1003 억	7276421	N	N	119	N	N
94	20250109	120650	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	883	1	2	0.11	349973158	397928	43.14	882	895	865	1146	618	882	879.49	3.62	-53812	928	904	882	858	836	917	871	1004	264	500	650	1	1	200763141	1773	-4.09	0.51	12	0.20	-216.00	1738.00	1943	20240109	-54.55	671	20241209	31.59	906	-2.54	20250108	774	14.08	20250102	1943	-54.55	20240109	671	31.59	20241209	2.14	N	092220	500	1003 억	7276421	N	N	119	N	N
95	20250109	110654	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	886	4	2	0.45	316510979	360148	39.04	882	895	865	1146	618	882	878.84	3.62	-51787	928	904	882	858	836	917	871	1004	264	500	650	1	1	200763141	1779	-4.10	0.51	12	0.18	-216.00	1738.00	1943	20240109	-54.40	671	20241209	32.04	906	-2.21	20250108	774	14.47	20250102	1943	-54.40	20240109	671	32.04	20241209	2.14	N	092220	500	1003 억	7276421	N	N	119	N	N
96	20250109	100652	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	883	1	2	0.11	201943292	231083	25.05	882	885	865	1146	618	882	873.90	3.62	-52186	928	904	882	858	836	917	871	1004	264	500	650	1	1	200763141	1773	-4.09	0.51	12	0.12	-216.00	1738.00	1943	20240109	-54.55	671	20241209	31.59	906	-2.54	20250108	774	14.08	20250102	1943	-54.55	20240109	671	31.59	20241209	2.14	N	092220	500	1003 억	7276421	N	N	119	N	N
97	20250109	090655	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	873	-9	5	-1.02	36124302	41128	4.46	882	882	868	1146	618	882	878.34	3.62	2213	928	904	882	858	836	917	871	1004	264	500	650	1	1	200763141	1753	-4.04	0.50	12	0.02	-216.00	1738.00	1943	20240109	-55.07	671	20241209	30.10	906	-3.64	20250108	774	12.79	20250102	1943	-55.07	20240109	671	30.10	20241209	2.14	N	092220	500	1003 억	7276421	N	N	119	N	N
98	20250108	160645	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	882	16	2	1.85	813613605	920357	119.11	870	906	860	1125	607	866	884.02	3.61	26548	903	884	869	850	835	877	843	1004	259	500	640	1	1	200763141	1771	-4.08	0.51	12	0.46	-216.00	1738.00	1943	20240109	-54.61	671	20241209	31.45	906	-2.65	20250108	774	13.95	20250102	1943	-54.61	20240109	671	31.45	20241209	2.17	N	092220	500	1003 억	7251806	N	N	119	N	N
99	20250108	150648	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	884	18	2	2.08	758198945	857511	110.98	870	906	860	1125	607	866	884.19	3.61	26644	903	884	869	850	835	877	843	1004	259	500	640	1	1	200763141	1775	-4.09	0.51	12	0.43	-216.00	1738.00	1943	20240109	-54.50	671	20241209	31.74	906	-2.43	20250108	774	14.21	20250102	1943	-54.50	20240109	671	31.74	20241209	2.17	N	092220	500	1003 억	7251806	N	N	65	N	N
100	20250108	140651	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	883	17	2	1.96	733941539	830053	107.42	870	906	860	1125	607	866	884.21	3.61	19278	903	884	869	850	835	877	843	1004	259	500	640	1	1	200763141	1773	-4.09	0.51	12	0.41	-216.00	1738.00	1943	20240109	-54.55	671	20241209	31.59	906	-2.54	20250108	774	14.08	20250102	1943	-54.55	20240109	671	31.59	20241209	2.17	N	092220	500	1003 억	7251806	N	N	65	N	N
101	20250108	130650	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	886	20	2	2.31	698049388	789370	102.16	870	906	860	1125	607	866	884.31	3.61	10087	903	884	869	850	835	877	843	1004	259	500	640	1	1	200763141	1779	-4.10	0.51	12	0.39	-216.00	1738.00	1943	20240109	-54.40	671	20241209	32.04	906	-2.21	20250108	774	14.47	20250102	1943	-54.40	20240109	671	32.04	20241209	2.17	N	092220	500	1003 억	7251806	N	N	65	N	N
102	20250108	120646	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	891	25	2	2.89	643458539	727787	94.19	870	906	860	1125	607	866	884.13	3.61	5265	903	884	869	850	835	877	843	1004	259	500	640	1	1	200763141	1789	-4.12	0.51	12	0.36	-216.00	1738.00	1943	20240109	-54.14	671	20241209	32.79	906	-1.66	20250108	774	15.12	20250102	1943	-54.14	20240109	671	32.79	20241209	2.17	N	092220	500	1003 억	7251806	N	N	65	N	N
103	20250108	110647	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	884	18	2	2.08	552845133	625722	80.98	870	906	860	1125	607	866	883.53	3.61	-7665	903	884	869	850	835	877	843	1004	259	500	640	1	1	200763141	1775	-4.09	0.51	12	0.31	-216.00	1738.00	1943	20240109	-54.50	671	20241209	31.74	906	-2.43	20250108	774	14.21	20250102	1943	-54.50	20240109	671	31.74	20241209	2.17	N	092220	500	1003 억	7251806	N	N	65	N	N
104	20250108	100648	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	879	13	2	1.50	479246846	542062	70.15	870	906	860	1125	607	866	884.12	3.61	-50384	903	884	869	850	835	877	843	1004	259	500	640	1	1	200763141	1765	-4.07	0.51	12	0.27	-216.00	1738.00	1943	20240109	-54.76	671	20241209	31.00	906	-2.98	20250108	774	13.57	20250102	1943	-54.76	20240109	671	31.00	20241209	2.17	N	092220	500	1003 억	7251806	N	N	65	N	N
105	20250108	090649	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	873	7	2	0.81	113432777	130501	16.89	870	876	860	1125	607	866	869.21	3.61	-66444	903	884	869	850	835	877	843	1004	259	500	640	1	1	200763141	1753	-4.04	0.50	12	0.07	-216.00	1738.00	1943	20240109	-55.07	671	20241209	30.10	888	-1.69	20250107	774	12.79	20250102	1943	-55.07	20240109	671	30.10	20241209	2.17	N	092220	500	1003 억	7251806	N	N	65	N	N
106	20250107	160643	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	866	-8	5	-0.92	667652192	769905	48.49	885	888	854	1136	612	874	867.19	3.65	-93570	910	891	857	838	804	901	848	1004	262	500	640	1	1	200763141	1739	-4.01	0.50	12	0.38	-216.00	1738.00	1943	20240109	-55.43	671	20241209	29.06	888	-2.48	20250107	774	11.89	20250102	1943	-55.43	20240109	671	29.06	20241209	2.15	N	092220	500	1003 억	7332917	N	N	65	N	N
107	20250107	150644	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	860	-14	5	-1.60	642720280	741043	46.67	885	888	854	1136	612	874	867.32	3.65	-81139	910	891	857	838	804	901	848	1004	262	500	640	1	1	200763141	1727	-3.98	0.49	12	0.37	-216.00	1738.00	1943	20240109	-55.74	671	20241209	28.17	888	-3.15	20250107	774	11.11	20250102	1943	-55.74	20240109	671	28.17	20241209	2.15	N	092220	500	1003 억	7332917	N	N	0	N	N
108	20250107	140642	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	862	-12	5	-1.37	584593833	673389	42.41	885	888	854	1136	612	874	868.14	3.65	-78543	910	891	857	838	804	901	848	1004	262	500	640	1	1	200763141	1731	-3.99	0.50	12	0.34	-216.00	1738.00	1943	20240109	-55.64	671	20241209	28.46	888	-2.93	20250107	774	11.37	20250102	1943	-55.64	20240109	671	28.46	20241209	2.15	N	092220	500	1003 억	7332917	N	N	0	N	N
109	20250107	130642	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	862	-12	5	-1.37	552351269	636092	40.06	885	888	854	1136	612	874	868.35	3.65	-74517	910	891	857	838	804	901	848	1004	262	500	640	1	1	200763141	1731	-3.99	0.50	12	0.32	-216.00	1738.00	1943	20240109	-55.64	671	20241209	28.46	888	-2.93	20250107	774	11.37	20250102	1943	-55.64	20240109	671	28.46	20241209	2.15	N	092220	500	1003 억	7332917	N	N	0	N	N
110	20250107	120643	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	867	-7	5	-0.80	449618310	516847	32.55	885	888	854	1136	612	874	869.93	3.65	-77089	910	891	857	838	804	901	848	1004	262	500	640	1	1	200763141	1741	-4.01	0.50	12	0.26	-216.00	1738.00	1943	20240109	-55.38	671	20241209	29.21	888	-2.36	20250107	774	12.02	20250102	1943	-55.38	20240109	671	29.21	20241209	2.15	N	092220	500	1003 억	7332917	N	N	0	N	N
111	20250107	110640	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	870	-4	5	-0.46	349719408	401648	25.30	885	888	854	1136	612	874	870.71	3.65	-76455	910	891	857	838	804	901	848	1004	262	500	640	1	1	200763141	1747	-4.03	0.50	12	0.20	-216.00	1738.00	1943	20240109	-55.22	671	20241209	29.66	888	-2.03	20250107	774	12.40	20250102	1943	-55.22	20240109	671	29.66	20241209	2.15	N	092220	500	1003 억	7332917	N	N	0	N	N
112	20250107	100644	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	870	-4	5	-0.46	287775430	330552	20.82	885	888	854	1136	612	874	870.59	3.65	-76845	910	891	857	838	804	901	848	1004	262	500	640	1	1	200763141	1747	-4.03	0.50	12	0.16	-216.00	1738.00	1943	20240109	-55.22	671	20241209	29.66	888	-2.03	20250107	774	12.40	20250102	1943	-55.22	20240109	671	29.66	20241209	2.15	N	092220	500	1003 억	7332917	N	N	0	N	N
113	20250107	090645	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	873	-1	5	-0.11	90637031	103074	6.49	885	888	873	1136	612	874	879.34	3.65	-24018	910	891	857	838	804	901	848	1004	262	500	640	1	1	200763141	1753	-4.04	0.50	12	0.05	-216.00	1738.00	1943	20240109	-55.07	671	20241209	30.10	888	-1.69	20250107	774	12.79	20250102	1943	-55.07	20240109	671	30.10	20241209	2.15	N	092220	500	1003 억	7332917	N	N	0	N	N
114	20250106	160636	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	874	57	2	6.98	1346311084	1562617	328.40	824	876	823	1062	572	817	861.54	3.57	305841	843	830	811	798	779	836	804	1004	245	500	600	1	1	200763141	1755	-4.05	0.50	12	0.78	-216.00	1738.00	1943	20240109	-55.02	671	20241209	30.25	876	-0.23	20250106	774	12.92	20250102	1943	-55.02	20240109	671	30.25	20241209	2.16	N	092220	500	1003 억	7168821	N	N	0	N	N
115	20250106	150637	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	875	58	2	7.10	1244749601	1446284	303.95	824	876	823	1062	572	817	860.65	3.57	288619	843	830	811	798	779	836	804	1004	245	500	600	1	1	200763141	1757	-4.05	0.50	12	0.72	-216.00	1738.00	1943	20240109	-54.97	671	20241209	30.40	876	-0.11	20250106	774	13.05	20250102	1943	-54.97	20240109	671	30.40	20241209	2.16	N	092220	500	1003 억	7168821	N	N	0	N	N
116	20250106	140636	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	872	55	2	6.73	1112865575	1295158	272.19	824	873	823	1062	572	817	859.25	3.57	295530	843	830	811	798	779	836	804	1004	245	500	600	1	1	200763141	1751	-4.04	0.50	12	0.65	-216.00	1738.00	1943	20240109	-55.12	671	20241209	29.96	873	-0.11	20250106	774	12.66	20250102	1943	-55.12	20240109	671	29.96	20241209	2.16	N	092220	500	1003 억	7168821	N	N	0	N	N
117	20250106	130633	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	865	48	2	5.88	1013695883	1181155	248.23	824	873	823	1062	572	817	858.22	3.57	282459	843	830	811	798	779	836	804	1004	245	500	600	1	1	200763141	1737	-4.00	0.50	12	0.59	-216.00	1738.00	1943	20240109	-55.48	671	20241209	28.91	873	-0.92	20250106	774	11.76	20250102	1943	-55.48	20240109	671	28.91	20241209	2.16	N	092220	500	1003 억	7168821	N	N	0	N	N
118	20250106	120632	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	869	52	2	6.36	844403192	985830	207.18	824	873	823	1062	572	817	856.54	3.57	231128	843	830	811	798	779	836	804	1004	245	500	600	1	1	200763141	1745	-4.02	0.50	12	0.49	-216.00	1738.00	1943	20240109	-55.28	671	20241209	29.51	873	-0.46	20250106	774	12.27	20250102	1943	-55.28	20240109	671	29.51	20241209	2.16	N	092220	500	1003 억	7168821	N	N	0	N	N
119	20250106	110632	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	872	55	2	6.73	581150176	682917	143.52	824	872	823	1062	572	817	850.98	3.57	269119	843	830	811	798	779	836	804	1004	245	500	600	1	1	200763141	1751	-4.04	0.50	12	0.34	-216.00	1738.00	1943	20240109	-55.12	671	20241209	29.96	872	0.00	20250106	774	12.66	20250102	1943	-55.12	20240109	671	29.96	20241209	2.16	N	092220	500	1003 억	7168821	N	N	0	N	N
120	20250106	100632	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	852	35	2	4.28	315406990	373519	78.50	824	853	823	1062	572	817	844.42	3.57	180417	843	830	811	798	779	836	804	1004	245	500	600	1	1	200763141	1711	-3.94	0.49	12	0.19	-216.00	1738.00	1943	20240109	-56.15	671	20241209	26.97	853	-0.12	20250106	774	10.08	20250102	1943	-56.15	20240109	671	26.97	20241209	2.16	N	092220	500	1003 억	7168821	N	N	0	N	N
121	20250106	090629	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	831	14	2	1.71	45005342	54179	11.39	824	843	823	1062	572	817	830.68	3.57	20569	843	830	811	798	779	836	804	1004	245	500	600	1	1	200763141	1668	-3.85	0.48	12	0.03	-216.00	1738.00	1943	20240109	-57.23	671	20241209	23.85	843	-1.42	20250106	774	7.36	20250102	1943	-57.23	20240109	671	23.85	20241209	2.16	N	092220	500	1003 억	7168821	N	N	0	N	N
122	20250103	160628	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	817	22	2	2.77	386480464	473684	129.72	794	824	792	1033	557	795	815.89	3.52	96313	811	802	788	779	765	807	784	1004	238	500	580	1	1	200763141	1640	-3.78	0.47	12	0.24	-216.00	1738.00	1943	20240109	-57.95	671	20241209	21.76	824	-0.85	20250103	774	5.56	20250102	1943	-57.95	20240109	671	21.76	20241209	2.16	N	092220	500	1003 억	7073859	N	N	0	N	N
123	20250103	150630	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	818	23	2	2.89	379076450	464620	127.24	794	824	792	1033	557	795	815.88	3.52	95307	811	802	788	779	765	807	784	1004	238	500	580	1	1	200763141	1642	-3.79	0.47	12	0.23	-216.00	1738.00	1943	20240109	-57.90	671	20241209	21.91	824	-0.73	20250103	774	5.68	20250102	1943	-57.90	20240109	671	21.91	20241209	2.16	N	092220	500	1003 억	7073859	N	N	0	N	N
124	20250103	140630	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	818	23	2	2.89	370787835	454481	124.47	794	824	792	1033	557	795	815.85	3.52	94321	811	802	788	779	765	807	784	1004	238	500	580	1	1	200763141	1642	-3.79	0.47	12	0.23	-216.00	1738.00	1943	20240109	-57.90	671	20241209	21.91	824	-0.73	20250103	774	5.68	20250102	1943	-57.90	20240109	671	21.91	20241209	2.16	N	092220	500	1003 억	7073859	N	N	0	N	N
125	20250103	130630	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	823	28	2	3.52	308151661	378155	103.56	794	823	792	1033	557	795	814.88	3.52	99645	811	802	788	779	765	807	784	1004	238	500	580	1	1	200763141	1652	-3.81	0.47	12	0.19	-216.00	1738.00	1943	20240109	-57.64	671	20241209	22.65	823	0.00	20250103	774	6.33	20250102	1943	-57.64	20240109	671	22.65	20241209	2.16	N	092220	500	1003 억	7073859	N	N	0	N	N
126	20250103	120628	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	818	23	2	2.89	283257369	347855	95.26	794	822	792	1033	557	795	814.30	3.52	94994	811	802	788	779	765	807	784	1004	238	500	580	1	1	200763141	1642	-3.79	0.47	12	0.17	-216.00	1738.00	1943	20240109	-57.90	671	20241209	21.91	822	-0.49	20250103	774	5.68	20250102	1943	-57.90	20240109	671	21.91	20241209	2.16	N	092220	500	1003 억	7073859	N	N	0	N	N
127	20250103	110629	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	817	22	2	2.77	187523584	231022	63.27	794	819	792	1033	557	795	811.71	3.52	95538	811	802	788	779	765	807	784	1004	238	500	580	1	1	200763141	1640	-3.78	0.47	12	0.12	-216.00	1738.00	1943	20240109	-57.95	671	20241209	21.76	819	-0.24	20250103	774	5.56	20250102	1943	-57.95	20240109	671	21.76	20241209	2.16	N	092220	500	1003 억	7073859	N	N	0	N	N
128	20250103	100627	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	814	19	2	2.39	84454733	104709	28.68	794	814	792	1033	557	795	806.57	3.52	35664	811	802	788	779	765	807	784	1004	238	500	580	1	1	200763141	1634	-3.77	0.47	12	0.05	-216.00	1738.00	1943	20240109	-58.11	671	20241209	21.31	814	0.00	20250103	774	5.17	20250102	1943	-58.11	20240109	671	21.31	20241209	2.16	N	092220	500	1003 억	7073859	N	N	0	N	N
129	20250103	090629	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	804	9	2	1.13	20653594	25935	7.10	794	804	792	1033	557	795	796.36	3.52	7651	811	802	788	779	765	807	784	1004	238	500	580	1	1	200763141	1614	-3.72	0.46	12	0.01	-216.00	1738.00	1943	20240109	-58.62	671	20241209	19.82	804	0.00	20250103	774	3.88	20250102	1943	-58.62	20240109	671	19.82	20241209	2.16	N	092220	500	1003 억	7073859	N	N	0	N	N
130	20250102	160624	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	795	15	2	1.92	286491661	362800	114.98	774	797	774	1014	546	780	789.66	3.49	68076	796	788	778	770	760	792	774	1004	234	500	570	1	1	200763141	1596	-3.68	0.46	12	0.18	-216.00	1738.00	1943	20240109	-59.08	671	20241209	18.48	797	-0.25	20250102	774	2.71	20250102	1943	-59.08	20240109	671	18.48	20241209	2.18	N	092220	500	1003 억	7006001	N	N	0	N	N
131	20250102	150625	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	791	11	2	1.41	233072103	295483	93.65	774	796	774	1014	546	780	788.78	3.49	16854	796	788	778	770	760	792	774	1004	234	500	570	1	1	200763141	1588	-3.66	0.46	12	0.15	-216.00	1738.00	1943	20240109	-59.29	671	20241209	17.88	796	-0.63	20250102	774	2.20	20250102	1943	-59.29	20240109	671	17.88	20241209	2.18	N	092220	500	1003 억	7006001	N	N	0	N	N
132	20250102	140623	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	791	11	2	1.41	191427012	242564	76.87	774	796	774	1014	546	780	789.18	3.49	7655	796	788	778	770	760	792	774	1004	234	500	570	1	1	200763141	1588	-3.66	0.46	12	0.12	-216.00	1738.00	1943	20240109	-59.29	671	20241209	17.88	796	-0.63	20250102	774	2.20	20250102	1943	-59.29	20240109	671	17.88	20241209	2.18	N	092220	500	1003 억	7006001	N	N	0	N	N
133	20250102	130623	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	787	7	2	0.90	165792666	210104	66.59	774	796	774	1014	546	780	789.10	3.49	9604	796	788	778	770	760	792	774	1004	234	500	570	1	1	200763141	1580	-3.64	0.45	12	0.10	-216.00	1738.00	1943	20240109	-59.50	671	20241209	17.29	796	-1.13	20250102	774	1.68	20250102	1943	-59.50	20240109	671	17.29	20241209	2.18	N	092220	500	1003 억	7006001	N	N	0	N	N
134	20250102	120622	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	796	16	2	2.05	131872707	167199	52.99	774	796	774	1014	546	780	788.72	3.49	16163	796	788	778	770	760	792	774	1004	234	500	570	1	1	200763141	1598	-3.69	0.46	12	0.08	-216.00	1738.00	1943	20240109	-59.03	671	20241209	18.63	796	0.00	20250102	774	2.84	20250102	1943	-59.03	20240109	671	18.63	20241209	2.18	N	092220	500	1003 억	7006001	N	N	0	N	N
135	20250102	110613	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	789	9	2	1.15	102368654	129943	41.18	774	794	774	1014	546	780	787.80	3.49	1423	796	788	778	770	760	792	774	1004	234	500	570	1	1	200763141	1584	-3.65	0.45	12	0.06	-216.00	1738.00	1943	20240109	-59.39	671	20241209	17.59	794	-0.63	20250102	774	1.94	20250102	1943	-59.39	20240109	671	17.59	20241209	2.18	N	092220	500	1003 억	7006001	N	N	0	N	N
136	20250102	100620	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	778	-2	5	-0.26	6903567	8913	2.82	774	783	774	1014	546	780	774.55	3.49	-2894	796	788	778	770	760	792	774	1004	234	500	570	1	1	200763141	1562	-3.60	0.45	12	0.00	-216.00	1738.00	1943	20240109	-59.96	671	20241209	15.95	783	-0.64	20250102	774	0.52	20250102	1943	-59.96	20240109	671	15.95	20241209	2.18	N	092220	500	1003 억	7006001	N	N	0	N	N
137	20250102	090614	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	780	0	3	0.00	0	0	0.00	0	0	0	1014	546	780	0.00	3.49	0	796	788	778	770	760	792	774	1004	234	500	570	1	1	200763141	1566	-3.61	0.45	12	0.00	-216.00	1738.00	1943	20240109	-59.86	671	20241209	16.24	0	0.00	0	0	0.00	0	1943	-59.86	20240109	671	16.24	20241209	2.18	N	092220	500	1003 억	7006001	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History