KissMeData/103590/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160808	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	36250	3450	2	10.52	143660179000	4054907	353.41	33000	37550	32850	42600	23000	32800	35427.62	8.17	454004	34333	33566	33083	32316	31833	33325	32075	477	9800	1000	23610	50	1	47685390	17286	40.91	3.81	12	8.50	886.00	9525.00	37550	20250124	-3.46	10310	20240219	251.60	37550	-3.46	20250124	27300	32.78	20250110	37550	-3.46	20250124	10310	251.60	20240219	2.25	N	103590	1000	476 억	3897221	N	N	12802	N	N
3	20250124	150808	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	36650	3850	2	11.74	135771672800	3838021	334.51	33000	37550	32850	42600	23000	32800	35375.44	8.17	404638	34333	33566	33083	32316	31833	33325	32075	477	9800	1000	23610	50	1	47685390	17477	41.37	3.85	12	8.05	886.00	9525.00	37550	20250124	-2.40	10310	20240219	255.48	37550	-2.40	20250124	27300	34.25	20250110	37550	-2.40	20250124	10310	255.48	20240219	2.25	N	103590	1000	476 억	3897221	N	N	966	N	N
4	20250124	140806	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	35150	2350	2	7.16	64920753300	1898519	165.47	33000	35350	32850	42600	23000	32800	34195.47	8.17	157247	34333	33566	33083	32316	31833	33325	32075	477	9800	1000	23610	50	1	47685390	16761	39.67	3.69	12	3.98	886.00	9525.00	35350	20250124	-0.57	10310	20240219	240.93	35350	-0.57	20250124	27300	28.75	20250110	35350	-0.57	20250124	10310	240.93	20240219	2.25	N	103590	1000	476 억	3897221	N	N	966	N	N
5	20250124	130808	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	34850	2050	2	6.25	55509608800	1627711	141.87	33000	35350	32850	42600	23000	32800	34102.87	8.17	112566	34333	33566	33083	32316	31833	33325	32075	477	9800	1000	23610	50	1	47685390	16618	39.33	3.66	12	3.41	886.00	9525.00	35350	20250124	-1.41	10310	20240219	238.02	35350	-1.41	20250124	27300	27.66	20250110	35350	-1.41	20250124	10310	238.02	20240219	2.25	N	103590	1000	476 억	3897221	N	N	966	N	N
6	20250124	120805	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	34050	1250	2	3.81	32512050250	966059	84.20	33000	34200	32850	42600	23000	32800	33654.31	8.17	30983	34333	33566	33083	32316	31833	33325	32075	477	9800	1000	23610	50	1	47685390	16237	38.43	3.57	12	2.03	886.00	9525.00	34500	20250122	-1.30	10310	20240219	230.26	34500	-1.30	20250122	27300	24.73	20250110	34500	-1.30	20250122	10310	230.26	20240219	2.25	N	103590	1000	476 억	3897221	N	N	966	N	N
7	20250124	110807	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	33950	1150	2	3.51	26403306200	786198	68.52	33000	34050	32850	42600	23000	32800	33583.54	8.17	-2205	34333	33566	33083	32316	31833	33325	32075	477	9800	1000	23610	50	1	47685390	16189	38.32	3.56	12	1.65	886.00	9525.00	34500	20250122	-1.59	10310	20240219	229.29	34500	-1.59	20250122	27300	24.36	20250110	34500	-1.59	20250122	10310	229.29	20240219	2.25	N	103590	1000	476 억	3897221	N	N	966	N	N
8	20250124	100804	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	33450	650	2	1.98	20855307600	621248	54.15	33000	34050	32850	42600	23000	32800	33570.02	8.17	-43336	34333	33566	33083	32316	31833	33325	32075	477	9800	1000	23610	50	1	47685390	15951	37.75	3.51	12	1.30	886.00	9525.00	34500	20250122	-3.04	10310	20240219	224.44	34500	-3.04	20250122	27300	22.53	20250110	34500	-3.04	20250122	10310	224.44	20240219	2.25	N	103590	1000	476 억	3897221	N	N	966	N	N
9	20250124	090808	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	33750	950	2	2.90	7584684100	225815	19.68	33000	34050	32850	42600	23000	32800	33588.05	8.17	35191	34333	33566	33083	32316	31833	33325	32075	477	9800	1000	23610	50	1	47685390	16094	38.09	3.54	12	0.47	886.00	9525.00	34500	20250122	-2.17	10310	20240219	227.35	34500	-2.17	20250122	27300	23.63	20250110	34500	-2.17	20250122	10310	227.35	20240219	2.25	N	103590	1000	476 억	3897221	N	N	966	N	N
10	20250123	160804	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	32800	-200	5	-0.61	37773792600	1139958	23.42	33000	33850	32600	42900	23100	33000	33136.77	8.23	-25356	36633	34816	32683	30866	28733	35725	31775	477	9900	1000	23760	50	1	47685390	15641	37.02	3.44	12	2.39	886.00	9525.00	34500	20250122	-4.93	10310	20240219	218.14	34500	-4.93	20250122	27300	20.15	20250110	34500	-4.93	20250122	10310	218.14	20240219	2.31	N	103590	1000	476 억	3924824	N	N	966	N	N
11	20250123	150803	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	32600	-400	5	-1.21	36414533450	1098504	22.56	33000	33850	32600	42900	23100	33000	33149.31	8.23	-30707	36633	34816	32683	30866	28733	35725	31775	477	9900	1000	23760	50	1	47685390	15545	36.79	3.42	12	2.30	886.00	9525.00	34500	20250122	-5.51	10310	20240219	216.20	34500	-5.51	20250122	27300	19.41	20250110	34500	-5.51	20250122	10310	216.20	20240219	2.31	N	103590	1000	476 억	3924824	N	N	73	N	N
12	20250123	140803	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	33000	0	3	0.00	32784182850	987769	20.29	33000	33850	32750	42900	23100	33000	33190.28	8.23	-29987	36633	34816	32683	30866	28733	35725	31775	477	9900	1000	23760	50	1	47685390	15736	37.25	3.46	12	2.07	886.00	9525.00	34500	20250122	-4.35	10310	20240219	220.08	34500	-4.35	20250122	27300	20.88	20250110	34500	-4.35	20250122	10310	220.08	20240219	2.31	N	103590	1000	476 억	3924824	N	N	73	N	N
13	20250123	130802	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	33000	0	3	0.00	30547033850	920048	18.90	33000	33850	32750	42900	23100	33000	33201.73	8.23	-33311	36633	34816	32683	30866	28733	35725	31775	477	9900	1000	23760	50	1	47685390	15736	37.25	3.46	12	1.93	886.00	9525.00	34500	20250122	-4.35	10310	20240219	220.08	34500	-4.35	20250122	27300	20.88	20250110	34500	-4.35	20250122	10310	220.08	20240219	2.31	N	103590	1000	476 억	3924824	N	N	73	N	N
14	20250123	120803	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	32900	-100	5	-0.30	28268224200	851036	17.48	33000	33850	32750	42900	23100	33000	33216.44	8.23	-34182	36633	34816	32683	30866	28733	35725	31775	477	9900	1000	23760	50	1	47685390	15688	37.13	3.45	12	1.78	886.00	9525.00	34500	20250122	-4.64	10310	20240219	219.11	34500	-4.64	20250122	27300	20.51	20250110	34500	-4.64	20250122	10310	219.11	20240219	2.31	N	103590	1000	476 억	3924824	N	N	73	N	N
15	20250123	110754	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	33000	0	3	0.00	25357530750	762794	15.67	33000	33850	32750	42900	23100	33000	33243.20	8.23	-49430	36633	34816	32683	30866	28733	35725	31775	477	9900	1000	23760	50	1	47685390	15736	37.25	3.46	12	1.60	886.00	9525.00	34500	20250122	-4.35	10310	20240219	220.08	34500	-4.35	20250122	27300	20.88	20250110	34500	-4.35	20250122	10310	220.08	20240219	2.31	N	103590	1000	476 억	3924824	N	N	73	N	N
16	20250123	100803	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	32900	-100	5	-0.30	22330486850	671423	13.79	33000	33850	32750	42900	23100	33000	33258.74	8.23	-47859	36633	34816	32683	30866	28733	35725	31775	477	9900	1000	23760	50	1	47685390	15688	37.13	3.45	12	1.41	886.00	9525.00	34500	20250122	-4.64	10310	20240219	219.11	34500	-4.64	20250122	27300	20.51	20250110	34500	-4.64	20250122	10310	219.11	20240219	2.31	N	103590	1000	476 억	3924824	N	N	73	N	N
17	20250123	090802	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	33000	0	3	0.00	6371853000	192696	3.96	33000	33250	32750	42900	23100	33000	33067.13	8.23	-25890	36633	34816	32683	30866	28733	35725	31775	477	9900	1000	23760	50	1	47685390	15736	37.25	3.46	12	0.40	886.00	9525.00	34500	20250122	-4.35	10310	20240219	220.08	34500	-4.35	20250122	27300	20.88	20250110	34500	-4.35	20250122	10310	220.08	20240219	2.31	N	103590	1000	476 억	3924824	N	N	73	N	N
18	20250122	160756	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	33000	2700	2	8.91	161382787450	4843007	633.88	30550	34500	30550	39350	21250	30300	33323.20	6.76	673705	31066	30682	30116	29732	29166	30875	29925	477	9050	1000	21810	50	1	47685390	15736	37.25	3.46	12	10.16	886.00	9525.00	34500	20250122	-4.35	10310	20240219	220.08	34500	-4.35	20250122	27300	20.88	20250110	34500	-4.35	20250122	10310	220.08	20240219	2.25	N	103590	1000	476 억	3225283	N	N	73	N	N
19	20250122	150757	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	32850	2550	2	8.42	156747556150	4701876	615.41	30550	34500	30550	39350	21250	30300	33337.25	6.76	657210	31066	30682	30116	29732	29166	30875	29925	477	9050	1000	21810	50	1	47685390	15665	37.08	3.45	12	9.86	886.00	9525.00	34500	20250122	-4.78	10310	20240219	218.62	34500	-4.78	20250122	27300	20.33	20250110	34500	-4.78	20250122	10310	218.62	20240219	2.25	N	103590	1000	476 억	3225283	N	N	227	N	N
20	20250122	140756	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	33350	3050	2	10.07	148416328600	4450445	582.50	30550	34500	30550	39350	21250	30300	33348.66	6.76	621943	31066	30682	30116	29732	29166	30875	29925	477	9050	1000	21810	50	1	47685390	15903	37.64	3.50	12	9.33	886.00	9525.00	34500	20250122	-3.33	10310	20240219	223.47	34500	-3.33	20250122	27300	22.16	20250110	34500	-3.33	20250122	10310	223.47	20240219	2.25	N	103590	1000	476 억	3225283	N	N	227	N	N
21	20250122	130758	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	33550	3250	2	10.73	143114755050	4291146	561.65	30550	34500	30550	39350	21250	30300	33351.18	6.76	619608	31066	30682	30116	29732	29166	30875	29925	477	9050	1000	21810	50	1	47685390	15998	37.87	3.52	12	9.00	886.00	9525.00	34500	20250122	-2.75	10310	20240219	225.41	34500	-2.75	20250122	27300	22.89	20250110	34500	-2.75	20250122	10310	225.41	20240219	2.25	N	103590	1000	476 억	3225283	N	N	227	N	N
22	20250122	120755	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	33350	3050	2	10.07	138019017150	4138675	541.69	30550	34500	30550	39350	21250	30300	33348.61	6.76	593417	31066	30682	30116	29732	29166	30875	29925	477	9050	1000	21810	50	1	47685390	15903	37.64	3.50	12	8.68	886.00	9525.00	34500	20250122	-3.33	10310	20240219	223.47	34500	-3.33	20250122	27300	22.16	20250110	34500	-3.33	20250122	10310	223.47	20240219	2.25	N	103590	1000	476 억	3225283	N	N	227	N	N
23	20250122	110757	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	33500	3200	2	10.56	131419390900	3940423	515.74	30550	34500	30550	39350	21250	30300	33351.61	6.76	552352	31066	30682	30116	29732	29166	30875	29925	477	9050	1000	21810	50	1	47685390	15975	37.81	3.52	12	8.26	886.00	9525.00	34500	20250122	-2.90	10310	20240219	224.93	34500	-2.90	20250122	27300	22.71	20250110	34500	-2.90	20250122	10310	224.93	20240219	2.25	N	103590	1000	476 억	3225283	N	N	227	N	N
24	20250122	100757	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	33300	3000	2	9.90	114907073600	3446217	451.06	30550	34500	30550	39350	21250	30300	33342.97	6.76	481032	31066	30682	30116	29732	29166	30875	29925	477	9050	1000	21810	50	1	47685390	15879	37.58	3.50	12	7.23	886.00	9525.00	34500	20250122	-3.48	10310	20240219	222.99	34500	-3.48	20250122	27300	21.98	20250110	34500	-3.48	20250122	10310	222.99	20240219	2.25	N	103590	1000	476 억	3225283	N	N	227	N	N
25	20250122	090758	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	33600	3300	2	10.89	23164118750	713440	93.38	30550	33600	30550	39350	21250	30300	32468.25	6.76	250361	31066	30682	30116	29732	29166	30875	29925	477	9050	1000	21810	50	1	47685390	16022	37.92	3.53	12	1.50	886.00	9525.00	33600	20250122	0.00	10310	20240219	225.90	33600	0.00	20250122	27300	23.08	20250110	33600	0.00	20250122	10310	225.90	20240219	2.25	N	103590	1000	476 억	3225283	Y	N	227	N	N
26	20250121	160752	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	30300	1100	2	3.77	22755758700	757075	37.54	29800	30500	29550	37950	20450	29200	30057.29	6.47	140077	33300	31250	30200	28150	27100	30725	27625	477	8750	1000	21020	50	1	47685390	14449	34.20	3.18	12	1.59	886.00	9525.00	32250	20250120	-6.05	10310	20240219	193.89	32250	-6.05	20250120	27300	10.99	20250110	32250	-6.05	20250120	10310	193.89	20240219	2.20	N	103590	1000	476 억	3086222	N	N	227	N	N
27	20250121	150754	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	30200	1000	2	3.42	21489038400	715221	35.46	29800	30500	29550	37950	20450	29200	30045.32	6.47	137407	33300	31250	30200	28150	27100	30725	27625	477	8750	1000	21020	50	1	47685390	14401	34.09	3.17	12	1.50	886.00	9525.00	32250	20250120	-6.36	10310	20240219	192.92	32250	-6.36	20250120	27300	10.62	20250110	32250	-6.36	20250120	10310	192.92	20240219	2.20	N	103590	1000	476 억	3086222	N	N	3381	N	N
28	20250121	140754	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	30300	1100	2	3.77	19885934000	662129	32.83	29800	30500	29550	37950	20450	29200	30033.33	6.47	131198	33300	31250	30200	28150	27100	30725	27625	477	8750	1000	21020	50	1	47685390	14449	34.20	3.18	12	1.39	886.00	9525.00	32250	20250120	-6.05	10310	20240219	193.89	32250	-6.05	20250120	27300	10.99	20250110	32250	-6.05	20250120	10310	193.89	20240219	2.20	N	103590	1000	476 억	3086222	N	N	3381	N	N
29	20250121	130753	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	30000	800	2	2.74	18626869050	620470	30.76	29800	30500	29550	37950	20450	29200	30020.59	6.47	128173	33300	31250	30200	28150	27100	30725	27625	477	8750	1000	21020	50	1	47685390	14306	33.86	3.15	12	1.30	886.00	9525.00	32250	20250120	-6.98	10310	20240219	190.98	32250	-6.98	20250120	27300	9.89	20250110	32250	-6.98	20250120	10310	190.98	20240219	2.20	N	103590	1000	476 억	3086222	N	N	3381	N	N
30	20250121	120744	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	30300	1100	2	3.77	17305545750	576649	28.59	29800	30500	29550	37950	20450	29200	30010.55	6.47	123766	33300	31250	30200	28150	27100	30725	27625	477	8750	1000	21020	50	1	47685390	14449	34.20	3.18	12	1.21	886.00	9525.00	32250	20250120	-6.05	10310	20240219	193.89	32250	-6.05	20250120	27300	10.99	20250110	32250	-6.05	20250120	10310	193.89	20240219	2.20	N	103590	1000	476 억	3086222	N	N	3381	N	N
31	20250121	110715	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	30400	1200	2	4.11	14125299600	471940	23.40	29800	30450	29550	37950	20450	29200	29930.30	6.47	95123	33300	31250	30200	28150	27100	30725	27625	477	8750	1000	21020	50	1	47685390	14496	34.31	3.19	12	0.99	886.00	9525.00	32250	20250120	-5.74	10310	20240219	194.86	32250	-5.74	20250120	27300	11.36	20250110	32250	-5.74	20250120	10310	194.86	20240219	2.20	N	103590	1000	476 억	3086222	N	N	3381	N	N
32	20250121	100710	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29750	550	2	1.88	9165917500	307192	15.23	29800	30200	29550	37950	20450	29200	29837.77	6.47	47505	33300	31250	30200	28150	27100	30725	27625	477	8750	1000	21020	50	1	47685390	14186	33.58	3.12	12	0.64	886.00	9525.00	32250	20250120	-7.75	10310	20240219	188.55	32250	-7.75	20250120	27300	8.97	20250110	32250	-7.75	20250120	10310	188.55	20240219	2.20	N	103590	1000	476 억	3086222	N	N	3381	N	N
33	20250121	090755	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	30000	800	2	2.74	3312103850	111125	5.51	29800	30050	29550	37950	20450	29200	29805.26	6.47	20016	33300	31250	30200	28150	27100	30725	27625	477	8750	1000	21020	50	1	47685390	14306	33.86	3.15	12	0.23	886.00	9525.00	32250	20250120	-6.98	10310	20240219	190.98	32250	-6.98	20250120	27300	9.89	20250110	32250	-6.98	20250120	10310	190.98	20240219	2.20	N	103590	1000	476 억	3086222	N	N	3381	N	N
34	20250120	160748	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	29200	-2150	5	-6.86	60668858150	1999788	112.24	31800	32250	29150	40750	21950	31350	30338.77	7.09	-295033	32483	31916	30883	30316	29283	32200	30600	477	9400	1000	22570	50	1	47685390	13924	32.96	3.07	12	4.19	886.00	9525.00	32250	20250120	-9.46	10310	20240219	183.22	32250	-9.46	20250120	27300	6.96	20250110	32250	-9.46	20250120	10310	183.22	20240219	2.09	N	103590	1000	476 억	3378640	N	N	3381	N	N
35	20250120	150753	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	29450	-1900	5	-6.06	56387536650	1853465	104.02	31800	32250	29450	40750	21950	31350	30422.39	7.09	-299979	32483	31916	30883	30316	29283	32200	30600	477	9400	1000	22570	50	1	47685390	14043	33.24	3.09	12	3.89	886.00	9525.00	32250	20250120	-8.68	10310	20240219	185.65	32250	-8.68	20250120	27300	7.88	20250110	32250	-8.68	20250120	10310	185.65	20240219	2.09	N	103590	1000	476 억	3378640	N	N	4186	N	N
36	20250120	140751	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	29650	-1700	5	-5.42	50775393900	1663824	93.38	31800	32250	29600	40750	21950	31350	30516.91	7.09	-275611	32483	31916	30883	30316	29283	32200	30600	477	9400	1000	22570	50	1	47685390	14139	33.47	3.11	12	3.49	886.00	9525.00	32250	20250120	-8.06	10310	20240219	187.58	32250	-8.06	20250120	27300	8.61	20250110	32250	-8.06	20250120	10310	187.58	20240219	2.09	N	103590	1000	476 억	3378640	N	N	4186	N	N
37	20250120	130751	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	30000	-1350	5	-4.31	46206156250	1510287	84.76	31800	32250	29600	40750	21950	31350	30593.91	7.09	-245003	32483	31916	30883	30316	29283	32200	30600	477	9400	1000	22570	50	1	47685390	14306	33.86	3.15	12	3.17	886.00	9525.00	32250	20250120	-6.98	10310	20240219	190.98	32250	-6.98	20250120	27300	9.89	20250110	32250	-6.98	20250120	10310	190.98	20240219	2.09	N	103590	1000	476 억	3378640	N	N	4186	N	N
38	20250120	120752	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	29800	-1550	5	-4.94	42356440450	1381404	77.53	31800	32250	29600	40750	21950	31350	30661.50	7.09	-209842	32483	31916	30883	30316	29283	32200	30600	477	9400	1000	22570	50	1	47685390	14210	33.63	3.13	12	2.90	886.00	9525.00	32250	20250120	-7.60	10310	20240219	189.04	32250	-7.60	20250120	27300	9.16	20250110	32250	-7.60	20250120	10310	189.04	20240219	2.09	N	103590	1000	476 억	3378640	N	N	4186	N	N
39	20250120	110753	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	30650	-700	5	-2.23	36108124350	1173826	65.88	31800	32250	29600	40750	21950	31350	30760.68	7.09	-164520	32483	31916	30883	30316	29283	32200	30600	477	9400	1000	22570	50	1	47685390	14616	34.59	3.22	12	2.46	886.00	9525.00	32250	20250120	-4.96	10310	20240219	197.28	32250	-4.96	20250120	27300	12.27	20250110	32250	-4.96	20250120	10310	197.28	20240219	2.09	N	103590	1000	476 억	3378640	N	N	4186	N	N
40	20250120	100752	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	30850	-500	5	-1.59	20415428300	654379	36.73	31800	32250	30450	40750	21950	31350	31198.00	7.09	-133721	32483	31916	30883	30316	29283	32200	30600	477	9400	1000	22570	50	1	47685390	14711	34.82	3.24	12	1.37	886.00	9525.00	32250	20250120	-4.34	10310	20240219	199.22	32250	-4.34	20250120	27300	13.00	20250110	32250	-4.34	20250120	10310	199.22	20240219	2.09	N	103590	1000	476 억	3378640	N	N	4186	N	N
41	20250120	090753	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	31900	550	2	1.75	7475130000	235260	13.20	31800	32250	31350	40750	21950	31350	31775.27	7.09	-44236	32483	31916	30883	30316	29283	32200	30600	477	9400	1000	22570	50	1	47685390	15212	36.00	3.35	12	0.49	886.00	9525.00	32250	20250120	-1.09	10310	20240219	209.41	32250	-1.09	20250120	27300	16.85	20250110	32250	-1.09	20250120	10310	209.41	20240219	2.09	N	103590	1000	476 억	3378640	N	N	4186	N	N
42	20250117	160750	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	31350	1350	2	4.50	54171681700	1761519	85.96	30750	31450	29850	39000	21000	30000	30750.38	7.31	-103454	32233	31116	30333	29216	28433	30950	29050	477	9000	1000	21600	50	1	47685390	14949	35.38	3.29	12	3.69	886.00	9525.00	31450	20250116	-0.32	10310	20240219	204.07	31450	0.00	20250116	27300	14.84	20250110	31450	-0.32	20250116	10310	204.07	20240219	2.13	N	103590	1000	476 억	3485788	N	N	4186	N	N
43	20250117	150752	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	31200	1200	2	4.00	51367015850	1671963	81.59	30750	31450	29850	39000	21000	30000	30722.61	7.31	-104397	32233	31116	30333	29216	28433	30950	29050	477	9000	1000	21600	50	1	47685390	14878	35.21	3.28	12	3.51	886.00	9525.00	31450	20250116	-0.79	10310	20240219	202.62	31450	0.00	20250116	27300	14.29	20250110	31450	-0.79	20250116	10310	202.62	20240219	2.13	N	103590	1000	476 억	3485788	N	N	319	N	N
44	20250117	140753	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	30900	900	2	3.00	48636578600	1584045	77.30	30750	31450	29850	39000	21000	30000	30704.07	7.31	-126583	32233	31116	30333	29216	28433	30950	29050	477	9000	1000	21600	50	1	47685390	14735	34.88	3.24	12	3.32	886.00	9525.00	31450	20250116	-1.75	10310	20240219	199.71	31450	0.00	20250116	27300	13.19	20250110	31450	-1.75	20250116	10310	199.71	20240219	2.13	N	103590	1000	476 억	3485788	N	N	319	N	N
45	20250117	130750	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	31000	1000	2	3.33	45915979750	1496063	73.01	30750	31450	29850	39000	21000	30000	30691.24	7.31	-130945	32233	31116	30333	29216	28433	30950	29050	477	9000	1000	21600	50	1	47685390	14782	34.99	3.25	12	3.14	886.00	9525.00	31450	20250116	-1.43	10310	20240219	200.68	31450	0.00	20250116	27300	13.55	20250110	31450	-1.43	20250116	10310	200.68	20240219	2.13	N	103590	1000	476 억	3485788	N	N	319	N	N
46	20250117	120752	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	30950	950	2	3.17	38752232450	1266229	61.79	30750	31350	29850	39000	21000	30000	30604.48	7.31	-179648	32233	31116	30333	29216	28433	30950	29050	477	9000	1000	21600	50	1	47685390	14759	34.93	3.25	12	2.66	886.00	9525.00	31450	20250116	-1.59	10310	20240219	200.19	31450	-1.59	20250116	27300	13.37	20250110	31450	-1.59	20250116	10310	200.19	20240219	2.13	N	103590	1000	476 억	3485788	N	N	319	N	N
47	20250117	110750	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	30500	500	2	1.67	34623529350	1132289	55.26	30750	31350	29850	39000	21000	30000	30578.39	7.31	-175409	32233	31116	30333	29216	28433	30950	29050	477	9000	1000	21600	50	1	47685390	14544	34.42	3.20	12	2.37	886.00	9525.00	31450	20250116	-3.02	10310	20240219	195.83	31450	-3.02	20250116	27300	11.72	20250110	31450	-3.02	20250116	10310	195.83	20240219	2.13	N	103590	1000	476 억	3485788	N	N	319	N	N
48	20250117	100753	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	30700	700	2	2.33	20381127400	670690	32.73	30750	30950	29850	39000	21000	30000	30388.34	7.31	-134423	32233	31116	30333	29216	28433	30950	29050	477	9000	1000	21600	50	1	47685390	14639	34.65	3.22	12	1.41	886.00	9525.00	31450	20250116	-2.38	10310	20240219	197.77	31450	-2.38	20250116	27300	12.45	20250110	31450	-2.38	20250116	10310	197.77	20240219	2.13	N	103590	1000	476 억	3485788	N	N	319	N	N
49	20250117	090752	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	30100	100	2	0.33	6502611600	213109	10.40	30750	30800	30050	39000	21000	30000	30513.26	7.31	-54940	32233	31116	30333	29216	28433	30950	29050	477	9000	1000	21600	50	1	47685390	14353	33.97	3.16	12	0.45	886.00	9525.00	31450	20250116	-4.29	10310	20240219	191.95	31450	-4.29	20250116	27300	10.26	20250110	31450	-4.29	20250116	10310	191.95	20240219	2.13	N	103590	1000	476 억	3485788	N	N	319	N	N
50	20250116	160745	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	30000	0	3	0.00	61955826350	2032400	82.53	30000	31450	29550	39000	21000	30000	30484.84	7.94	-83197	32366	31182	29716	28532	27066	31775	29125	477	9000	1000	21600	50	1	47685390	14306	33.86	3.15	12	4.26	886.00	9525.00	31450	20250116	-4.61	10310	20240219	190.98	31450	-4.61	20250116	27300	9.89	20250110	31450	-4.61	20250116	10310	190.98	20240219	2.05	N	103590	1000	476 억	3787001	N	N	319	N	N
51	20250116	150710	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	29850	-150	5	-0.50	60292729950	1976881	80.27	30000	31450	29550	39000	21000	30000	30498.92	7.94	-88364	32366	31182	29716	28532	27066	31775	29125	477	9000	1000	21600	50	1	47685390	14234	33.69	3.13	12	4.15	886.00	9525.00	31450	20250116	-5.09	10310	20240219	189.52	31450	-5.09	20250116	27300	9.34	20250110	31450	-5.09	20250116	10310	189.52	20240219	2.05	N	103590	1000	476 억	3787001	N	N	99	N	N
52	20250116	140750	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	29800	-200	5	-0.67	57746125550	1891389	76.80	30000	31450	29550	39000	21000	30000	30531.07	7.94	-89889	32366	31182	29716	28532	27066	31775	29125	477	9000	1000	21600	50	1	47685390	14210	33.63	3.13	12	3.97	886.00	9525.00	31450	20250116	-5.25	10310	20240219	189.04	31450	-5.25	20250116	27300	9.16	20250110	31450	-5.25	20250116	10310	189.04	20240219	2.05	N	103590	1000	476 억	3787001	N	N	99	N	N
53	20250116	130749	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	29700	-300	5	-1.00	54896360850	1795445	72.91	30000	31450	29550	39000	21000	30000	30575.35	7.94	-81387	32366	31182	29716	28532	27066	31775	29125	477	9000	1000	21600	50	1	47685390	14163	33.52	3.12	12	3.77	886.00	9525.00	31450	20250116	-5.56	10310	20240219	188.07	31450	-5.56	20250116	27300	8.79	20250110	31450	-5.56	20250116	10310	188.07	20240219	2.05	N	103590	1000	476 억	3787001	N	N	99	N	N
54	20250116	120749	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	29800	-200	5	-0.67	52691412550	1721344	69.90	30000	31450	29550	39000	21000	30000	30610.62	7.94	-68658	32366	31182	29716	28532	27066	31775	29125	477	9000	1000	21600	50	1	47685390	14210	33.63	3.13	12	3.61	886.00	9525.00	31450	20250116	-5.25	10310	20240219	189.04	31450	-5.25	20250116	27300	9.16	20250110	31450	-5.25	20250116	10310	189.04	20240219	2.05	N	103590	1000	476 억	3787001	N	N	99	N	N
55	20250116	110750	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	30050	50	2	0.17	45740607050	1488644	60.45	30000	31450	29850	39000	21000	30000	30726.36	7.94	-18431	32366	31182	29716	28532	27066	31775	29125	477	9000	1000	21600	50	1	47685390	14329	33.92	3.15	12	3.12	886.00	9525.00	31450	20250116	-4.45	10310	20240219	191.46	31450	-4.45	20250116	27300	10.07	20250110	31450	-4.45	20250116	10310	191.46	20240219	2.05	N	103590	1000	476 억	3787001	N	N	99	N	N
56	20250116	100750	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	30600	600	2	2.00	38115995450	1236558	50.21	30000	31450	29850	39000	21000	30000	30824.27	7.94	17501	32366	31182	29716	28532	27066	31775	29125	477	9000	1000	21600	50	1	47685390	14592	34.54	3.21	12	2.59	886.00	9525.00	31450	20250116	-2.70	10310	20240219	196.80	31450	-2.70	20250116	27300	12.09	20250110	31450	-2.70	20250116	10310	196.80	20240219	2.05	N	103590	1000	476 억	3787001	N	N	99	N	N
57	20250116	090751	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	30100	100	2	0.33	4008985500	133207	5.41	30000	30450	29850	39000	21000	30000	30095.91	7.94	-9107	32366	31182	29716	28532	27066	31775	29125	477	9000	1000	21600	50	1	47685390	14353	33.97	3.16	12	0.28	886.00	9525.00	30950	20250107	-2.75	10310	20240219	191.95	30950	-2.75	20250107	27300	10.26	20250110	30950	-2.75	20250107	10310	191.95	20240219	2.05	N	103590	1000	476 억	3787001	N	N	99	N	N
58	20250115	160747	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	30000	1850	2	6.57	72946045500	2442453	546.95	28300	30900	28250	36550	19750	28150	29865.79	7.58	164972	29283	28716	28283	27716	27283	28500	27500	477	8400	1000	20260	50	1	47685390	14306	33.86	3.15	12	5.12	886.00	9525.00	30950	20250107	-3.07	10310	20240219	190.98	30950	-3.07	20250107	27300	9.89	20250110	30950	-3.07	20250107	10310	190.98	20240219	2.01	N	103590	1000	476 억	3615577	N	N	99	N	N
59	20250115	150748	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29950	1800	2	6.39	68528250550	2295019	513.93	28300	30900	28250	36550	19750	28150	29859.56	7.58	198612	29283	28716	28283	27716	27283	28500	27500	477	8400	1000	20260	50	1	47685390	14282	33.80	3.14	12	4.81	886.00	9525.00	30950	20250107	-3.23	10310	20240219	190.49	30950	-3.23	20250107	27300	9.71	20250110	30950	-3.23	20250107	10310	190.49	20240219	2.01	N	103590	1000	476 억	3615577	N	N	366	N	N
60	20250115	140742	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29900	1750	2	6.22	59339871400	1988850	445.37	28300	30900	28250	36550	19750	28150	29836.27	7.58	246189	29283	28716	28283	27716	27283	28500	27500	477	8400	1000	20260	50	1	47685390	14258	33.75	3.14	12	4.17	886.00	9525.00	30950	20250107	-3.39	10310	20240219	190.01	30950	-3.39	20250107	27300	9.52	20250110	30950	-3.39	20250107	10310	190.01	20240219	2.01	N	103590	1000	476 억	3615577	N	N	366	N	N
61	20250115	130748	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29700	1550	2	5.51	54794722700	1836117	411.17	28300	30900	28250	36550	19750	28150	29842.72	7.58	230303	29283	28716	28283	27716	27283	28500	27500	477	8400	1000	20260	50	1	47685390	14163	33.52	3.12	12	3.85	886.00	9525.00	30950	20250107	-4.04	10310	20240219	188.07	30950	-4.04	20250107	27300	8.79	20250110	30950	-4.04	20250107	10310	188.07	20240219	2.01	N	103590	1000	476 억	3615577	N	N	366	N	N
62	20250115	120733	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29850	1700	2	6.04	52187599850	1748489	391.55	28300	30900	28250	36550	19750	28150	29847.26	7.58	228188	29283	28716	28283	27716	27283	28500	27500	477	8400	1000	20260	50	1	47685390	14234	33.69	3.13	12	3.67	886.00	9525.00	30950	20250107	-3.55	10310	20240219	189.52	30950	-3.55	20250107	27300	9.34	20250110	30950	-3.55	20250107	10310	189.52	20240219	2.01	N	103590	1000	476 억	3615577	N	N	366	N	N
63	20250115	110748	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29850	1700	2	6.04	48383563800	1621286	363.06	28300	30900	28250	36550	19750	28150	29842.71	7.58	225574	29283	28716	28283	27716	27283	28500	27500	477	8400	1000	20260	50	1	47685390	14234	33.69	3.13	12	3.40	886.00	9525.00	30950	20250107	-3.55	10310	20240219	189.52	30950	-3.55	20250107	27300	9.34	20250110	30950	-3.55	20250107	10310	189.52	20240219	2.01	N	103590	1000	476 억	3615577	N	N	366	N	N
64	20250115	100747	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29500	1350	2	4.80	15480538650	532872	119.33	28300	29600	28250	36550	19750	28150	29051.14	7.58	137355	29283	28716	28283	27716	27283	28500	27500	477	8400	1000	20260	50	1	47685390	14067	33.30	3.10	12	1.12	886.00	9525.00	30950	20250107	-4.68	10310	20240219	186.13	30950	-4.68	20250107	27300	8.06	20250110	30950	-4.68	20250107	10310	186.13	20240219	2.01	N	103590	1000	476 억	3615577	N	N	366	N	N
65	20250115	090751	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28600	450	2	1.60	3371376950	116976	26.19	28300	29250	28250	36550	19750	28150	28821.11	7.58	35881	29283	28716	28283	27716	27283	28500	27500	477	8400	1000	20260	50	1	47685390	13638	32.28	3.00	12	0.25	886.00	9525.00	30950	20250107	-7.59	10310	20240219	177.40	30950	-7.59	20250107	27300	4.76	20250110	30950	-7.59	20250107	10310	177.40	20240219	2.01	N	103590	1000	476 억	3615577	N	N	366	N	N
66	20250114	160733	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28150	-100	5	-0.35	12400814650	439768	55.26	28850	28850	27850	36700	19800	28250	28198.89	7.78	-93523	29116	28682	28266	27832	27416	28475	27625	477	8450	1000	20340	50	1	47685390	13423	31.77	2.96	12	0.92	886.00	9525.00	30950	20250107	-9.05	10310	20240219	173.04	30950	-9.05	20250107	27300	3.11	20250110	30950	-9.05	20250107	10310	173.04	20240219	2.01	N	103590	1000	476 억	3707862	N	N	366	N	N
67	20250114	150745	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28200	-50	5	-0.18	11435658350	405509	50.95	28850	28850	27850	36700	19800	28250	28200.74	7.78	-94904	29116	28682	28266	27832	27416	28475	27625	477	8450	1000	20340	50	1	47685390	13447	31.83	2.96	12	0.85	886.00	9525.00	30950	20250107	-8.89	10310	20240219	173.52	30950	-8.89	20250107	27300	3.30	20250110	30950	-8.89	20250107	10310	173.52	20240219	2.01	N	103590	1000	476 억	3707862	N	N	1495	N	N
68	20250114	140744	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28050	-200	5	-0.71	9717458400	344491	43.29	28850	28850	27850	36700	19800	28250	28208.15	7.78	-84393	29116	28682	28266	27832	27416	28475	27625	477	8450	1000	20340	50	1	47685390	13376	31.66	2.94	12	0.72	886.00	9525.00	30950	20250107	-9.37	10310	20240219	172.07	30950	-9.37	20250107	27300	2.75	20250110	30950	-9.37	20250107	10310	172.07	20240219	2.01	N	103590	1000	476 억	3707862	N	N	1495	N	N
69	20250114	130744	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28100	-150	5	-0.53	7916301350	280256	35.21	28850	28850	27850	36700	19800	28250	28246.68	7.78	-61296	29116	28682	28266	27832	27416	28475	27625	477	8450	1000	20340	50	1	47685390	13400	31.72	2.95	12	0.59	886.00	9525.00	30950	20250107	-9.21	10310	20240219	172.55	30950	-9.21	20250107	27300	2.93	20250110	30950	-9.21	20250107	10310	172.55	20240219	2.01	N	103590	1000	476 억	3707862	N	N	1495	N	N
70	20250114	120740	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28150	-100	5	-0.35	7376467900	261068	32.80	28850	28850	27850	36700	19800	28250	28254.97	7.78	-61249	29116	28682	28266	27832	27416	28475	27625	477	8450	1000	20340	50	1	47685390	13423	31.77	2.96	12	0.55	886.00	9525.00	30950	20250107	-9.05	10310	20240219	173.04	30950	-9.05	20250107	27300	3.11	20250110	30950	-9.05	20250107	10310	173.04	20240219	2.01	N	103590	1000	476 억	3707862	N	N	1495	N	N
71	20250114	110741	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28250	0	3	0.00	6864025650	242877	30.52	28850	28850	27850	36700	19800	28250	28261.33	7.78	-58193	29116	28682	28266	27832	27416	28475	27625	477	8450	1000	20340	50	1	47685390	13471	31.88	2.97	12	0.51	886.00	9525.00	30950	20250107	-8.72	10310	20240219	174.01	30950	-8.72	20250107	27300	3.48	20250110	30950	-8.72	20250107	10310	174.01	20240219	2.01	N	103590	1000	476 억	3707862	N	N	1495	N	N
72	20250114	100739	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28100	-150	5	-0.53	5787357000	204544	25.70	28850	28850	27850	36700	19800	28250	28293.97	7.78	-50266	29116	28682	28266	27832	27416	28475	27625	477	8450	1000	20340	50	1	47685390	13400	31.72	2.95	12	0.43	886.00	9525.00	30950	20250107	-9.21	10310	20240219	172.55	30950	-9.21	20250107	27300	2.93	20250110	30950	-9.21	20250107	10310	172.55	20240219	2.01	N	103590	1000	476 억	3707862	N	N	1495	N	N
73	20250114	090743	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28350	100	2	0.35	2123268450	74138	9.32	28850	28850	28350	36700	19800	28250	28639.98	7.78	-14406	29116	28682	28266	27832	27416	28475	27625	477	8450	1000	20340	50	1	47685390	13519	32.00	2.98	12	0.16	886.00	9525.00	30950	20250107	-8.40	10310	20240219	174.98	30950	-8.40	20250107	27300	3.85	20250110	30950	-8.40	20250107	10310	174.98	20240219	2.01	N	103590	1000	476 억	3707862	N	N	1495	N	N
74	20250113	160732	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28250	400	2	1.44	22369411950	789840	170.42	28300	28700	27850	36200	19500	27850	28322.76	7.97	-71217	29416	28632	27966	27182	26516	28300	26850	477	8350	1000	20050	50	1	47685390	13471	31.88	2.97	12	1.66	886.00	9525.00	30950	20250107	-8.72	10310	20240219	174.01	30950	-8.72	20250107	27300	3.48	20250110	30950	-8.72	20250107	10310	174.01	20240219	2.04	N	103590	1000	476 억	3801055	N	N	1495	N	N
75	20250113	150736	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28250	400	2	1.44	21644429500	764179	164.89	28300	28700	27850	36200	19500	27850	28325.01	7.97	-67737	29416	28632	27966	27182	26516	28300	26850	477	8350	1000	20050	50	1	47685390	13471	31.88	2.97	12	1.60	886.00	9525.00	30950	20250107	-8.72	10310	20240219	174.01	30950	-8.72	20250107	27300	3.48	20250110	30950	-8.72	20250107	10310	174.01	20240219	2.04	N	103590	1000	476 억	3801055	N	N	1509	N	N
76	20250113	140724	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28550	700	2	2.51	19600827400	692012	149.31	28300	28700	27850	36200	19500	27850	28325.78	7.97	-41066	29416	28632	27966	27182	26516	28300	26850	477	8350	1000	20050	50	1	47685390	13614	32.22	3.00	12	1.45	886.00	9525.00	30950	20250107	-7.75	10310	20240219	176.92	30950	-7.75	20250107	27300	4.58	20250110	30950	-7.75	20250107	10310	176.92	20240219	2.04	N	103590	1000	476 억	3801055	N	N	1509	N	N
77	20250113	130725	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28450	600	2	2.15	16774028050	592786	127.90	28300	28700	27850	36200	19500	27850	28298.45	7.97	-45702	29416	28632	27966	27182	26516	28300	26850	477	8350	1000	20050	50	1	47685390	13566	32.11	2.99	12	1.24	886.00	9525.00	30950	20250107	-8.08	10310	20240219	175.95	30950	-8.08	20250107	27300	4.21	20250110	30950	-8.08	20250107	10310	175.95	20240219	2.04	N	103590	1000	476 억	3801055	N	N	1509	N	N
78	20250113	120728	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28250	400	2	1.44	14617764300	516962	111.54	28300	28700	27850	36200	19500	27850	28277.94	7.97	-50185	29416	28632	27966	27182	26516	28300	26850	477	8350	1000	20050	50	1	47685390	13471	31.88	2.97	12	1.08	886.00	9525.00	30950	20250107	-8.72	10310	20240219	174.01	30950	-8.72	20250107	27300	3.48	20250110	30950	-8.72	20250107	10310	174.01	20240219	2.04	N	103590	1000	476 억	3801055	N	N	1509	N	N
79	20250113	110727	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28300	450	2	1.62	13481022700	476814	102.88	28300	28700	27850	36200	19500	27850	28274.90	7.97	-45489	29416	28632	27966	27182	26516	28300	26850	477	8350	1000	20050	50	1	47685390	13495	31.94	2.97	12	1.00	886.00	9525.00	30950	20250107	-8.56	10310	20240219	174.49	30950	-8.56	20250107	27300	3.66	20250110	30950	-8.56	20250107	10310	174.49	20240219	2.04	N	103590	1000	476 억	3801055	N	N	1509	N	N
80	20250113	100726	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28200	350	2	1.26	7799867500	277242	59.82	28300	28600	27850	36200	19500	27850	28135.84	7.97	-50928	29416	28632	27966	27182	26516	28300	26850	477	8350	1000	20050	50	1	47685390	13447	31.83	2.96	12	0.58	886.00	9525.00	30950	20250107	-8.89	10310	20240219	173.52	30950	-8.89	20250107	27300	3.30	20250110	30950	-8.89	20250107	10310	173.52	20240219	2.04	N	103590	1000	476 억	3801055	N	N	1509	N	N
81	20250113	090731	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27950	100	2	0.36	3646630050	129102	27.86	28300	28600	27900	36200	19500	27850	28252.33	7.97	-27608	29416	28632	27966	27182	26516	28300	26850	477	8350	1000	20050	50	1	47685390	13328	31.55	2.93	12	0.27	886.00	9525.00	30950	20250107	-9.69	10310	20240219	171.10	30950	-9.69	20250107	27300	2.38	20250110	30950	-9.69	20250107	10310	171.10	20240219	2.04	N	103590	1000	476 억	3801055	N	N	1509	N	N
82	20250110	160709	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27850	50	2	0.18	12411664300	447521	55.28	28000	28750	27300	36100	19500	27800	27734.02	8.07	-54128	28933	28366	27883	27316	26833	28650	27600	477	8300	1000	20010	50	1	47685390	13280	31.43	2.92	12	0.94	886.00	9525.00	30950	20250107	-10.02	10310	20240219	170.13	30950	-10.02	20250107	27300	2.01	20250110	30950	-10.02	20250107	10310	170.13	20240219	1.99	N	103590	1000	476 억	3849732	N	N	1509	N	N
83	20250110	150720	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27850	50	2	0.18	11596666200	418279	51.66	28000	28750	27300	36100	19500	27800	27724.72	8.07	-69868	28933	28366	27883	27316	26833	28650	27600	477	8300	1000	20010	50	1	47685390	13280	31.43	2.92	12	0.88	886.00	9525.00	30950	20250107	-10.02	10310	20240219	170.13	30950	-10.02	20250107	27300	2.01	20250110	30950	-10.02	20250107	10310	170.13	20240219	1.99	N	103590	1000	476 억	3849732	N	N	295	N	N
84	20250110	140723	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27800	0	3	0.00	10315006750	372243	45.98	28000	28750	27300	36100	19500	27800	27710.41	8.07	-78723	28933	28366	27883	27316	26833	28650	27600	477	8300	1000	20010	50	1	47685390	13257	31.38	2.92	12	0.78	886.00	9525.00	30950	20250107	-10.18	10310	20240219	169.64	30950	-10.18	20250107	27300	1.83	20250110	30950	-10.18	20250107	10310	169.64	20240219	1.99	N	103590	1000	476 억	3849732	N	N	295	N	N
85	20250110	130722	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27400	-400	5	-1.44	9027732450	325628	40.22	28000	28750	27300	36100	19500	27800	27724.07	8.07	-90014	28933	28366	27883	27316	26833	28650	27600	477	8300	1000	20010	50	1	47685390	13066	30.93	2.88	12	0.68	886.00	9525.00	30950	20250107	-11.47	10310	20240219	165.76	30950	-11.47	20250107	27300	0.37	20250110	30950	-11.47	20250107	10310	165.76	20240219	1.99	N	103590	1000	476 억	3849732	N	N	295	N	N
86	20250110	120723	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27500	-300	5	-1.08	8191972450	295180	36.46	28000	28750	27300	36100	19500	27800	27752.46	8.07	-85137	28933	28366	27883	27316	26833	28650	27600	477	8300	1000	20010	50	1	47685390	13113	31.04	2.89	12	0.62	886.00	9525.00	30950	20250107	-11.15	10310	20240219	166.73	30950	-11.15	20250107	27300	0.73	20250110	30950	-11.15	20250107	10310	166.73	20240219	1.99	N	103590	1000	476 억	3849732	N	N	295	N	N
87	20250110	110722	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27500	-300	5	-1.08	7518561400	270656	33.43	28000	28750	27300	36100	19500	27800	27779.03	8.07	-83488	28933	28366	27883	27316	26833	28650	27600	477	8300	1000	20010	50	1	47685390	13113	31.04	2.89	12	0.57	886.00	9525.00	30950	20250107	-11.15	10310	20240219	166.73	30950	-11.15	20250107	27300	0.73	20250110	30950	-11.15	20250107	10310	166.73	20240219	1.99	N	103590	1000	476 억	3849732	N	N	295	N	N
88	20250110	100720	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27550	-250	5	-0.90	6276201550	225443	27.85	28000	28750	27300	36100	19500	27800	27839.42	8.07	-65640	28933	28366	27883	27316	26833	28650	27600	477	8300	1000	20010	50	1	47685390	13137	31.09	2.89	12	0.47	886.00	9525.00	30950	20250107	-10.99	10310	20240219	167.22	30950	-10.99	20250107	27300	0.92	20250110	30950	-10.99	20250107	10310	167.22	20240219	1.99	N	103590	1000	476 억	3849732	N	N	295	N	N
89	20250110	090724	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28100	300	2	1.08	1795768000	63567	7.85	28000	28750	27950	36100	19500	27800	28250.00	8.07	-8923	28933	28366	27883	27316	26833	28650	27600	477	8300	1000	20010	50	1	47685390	13400	31.72	2.95	12	0.13	886.00	9525.00	30950	20250107	-9.21	10310	20240219	172.55	30950	-9.21	20250107	27400	2.55	20250109	30950	-9.21	20250107	10310	172.55	20240219	1.99	N	103590	1000	476 억	3849732	N	N	295	N	N
90	20250109	160717	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27800	50	2	0.18	22519461650	802052	102.73	27750	28450	27400	36050	19450	27750	28078.15	8.02	42917	29316	28532	28066	27282	26816	28300	27050	477	8300	1000	19980	50	1	47685390	13257	31.38	2.92	12	1.68	886.00	9525.00	30950	20250107	-10.18	10310	20240219	169.64	30950	-10.18	20250107	27400	1.46	20250109	30950	-10.18	20250107	10310	169.64	20240219	2.04	N	103590	1000	476 억	3823847	N	N	295	N	N
91	20250109	150718	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27900	150	2	0.54	21409735700	762201	97.63	27750	28450	27400	36050	19450	27750	28089.42	8.02	35697	29316	28532	28066	27282	26816	28300	27050	477	8300	1000	19980	50	1	47685390	13304	31.49	2.93	12	1.60	886.00	9525.00	30950	20250107	-9.85	10310	20240219	170.61	30950	-9.85	20250107	27400	1.82	20250109	30950	-9.85	20250107	10310	170.61	20240219	2.04	N	103590	1000	476 억	3823847	N	N	1094	N	N
92	20250109	140718	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28050	300	2	1.08	19202116000	683240	87.52	27750	28450	27400	36050	19450	27750	28104.57	8.02	22597	29316	28532	28066	27282	26816	28300	27050	477	8300	1000	19980	50	1	47685390	13376	31.66	2.94	12	1.43	886.00	9525.00	30950	20250107	-9.37	10310	20240219	172.07	30950	-9.37	20250107	27400	2.37	20250109	30950	-9.37	20250107	10310	172.07	20240219	2.04	N	103590	1000	476 억	3823847	N	N	1094	N	N
93	20250109	130718	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28250	500	2	1.80	17569760650	625189	80.08	27750	28450	27400	36050	19450	27750	28103.20	8.02	25770	29316	28532	28066	27282	26816	28300	27050	477	8300	1000	19980	50	1	47685390	13471	31.88	2.97	12	1.31	886.00	9525.00	30950	20250107	-8.72	10310	20240219	174.01	30950	-8.72	20250107	27400	3.10	20250109	30950	-8.72	20250107	10310	174.01	20240219	2.04	N	103590	1000	476 억	3823847	N	N	1094	N	N
94	20250109	120718	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28250	500	2	1.80	15442214450	549863	70.43	27750	28450	27400	36050	19450	27750	28083.84	8.02	9454	29316	28532	28066	27282	26816	28300	27050	477	8300	1000	19980	50	1	47685390	13471	31.88	2.97	12	1.15	886.00	9525.00	30950	20250107	-8.72	10310	20240219	174.01	30950	-8.72	20250107	27400	3.10	20250109	30950	-8.72	20250107	10310	174.01	20240219	2.04	N	103590	1000	476 억	3823847	N	N	1094	N	N
95	20250109	110722	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28100	350	2	1.26	12177776100	434344	55.63	27750	28450	27400	36050	19450	27750	28037.26	8.02	-37335	29316	28532	28066	27282	26816	28300	27050	477	8300	1000	19980	50	1	47685390	13400	31.72	2.95	12	0.91	886.00	9525.00	30950	20250107	-9.21	10310	20240219	172.55	30950	-9.21	20250107	27400	2.55	20250109	30950	-9.21	20250107	10310	172.55	20240219	2.04	N	103590	1000	476 억	3823847	N	N	1094	N	N
96	20250109	100719	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28150	400	2	1.44	8928866550	319222	40.89	27750	28450	27400	36050	19450	27750	27970.81	8.02	-48842	29316	28532	28066	27282	26816	28300	27050	477	8300	1000	19980	50	1	47685390	13423	31.77	2.96	12	0.67	886.00	9525.00	30950	20250107	-9.05	10310	20240219	173.04	30950	-9.05	20250107	27400	2.74	20250109	30950	-9.05	20250107	10310	173.04	20240219	2.04	N	103590	1000	476 억	3823847	N	N	1094	N	N
97	20250109	090723	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28400	650	2	2.34	1681802650	59872	7.67	27750	28450	27650	36050	19450	27750	28090.79	8.02	12085	29316	28532	28066	27282	26816	28300	27050	477	8300	1000	19980	50	1	47685390	13543	32.05	2.98	12	0.13	886.00	9525.00	30950	20250107	-8.24	10310	20240219	175.46	30950	-8.24	20250107	27550	3.09	20250102	30950	-8.24	20250107	10310	175.46	20240219	2.04	N	103590	1000	476 억	3823847	N	N	1094	N	N
98	20250108	160712	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27750	-900	5	-3.14	21777747650	775122	39.92	28400	28850	27600	37200	20100	28650	28096.28	8.15	-72320	31883	30266	29333	27716	26783	29800	27250	477	8550	1000	20620	50	1	47685390	13233	31.32	2.91	12	1.63	886.00	9525.00	30950	20250107	-10.34	10310	20240219	169.16	30950	-10.34	20250107	27550	0.73	20250102	30950	-10.34	20250107	10310	169.16	20240219	2.01	N	103590	1000	476 억	3885847	N	N	1093	N	N
99	20250108	150715	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27700	-950	5	-3.32	20676393400	735424	37.88	28400	28850	27600	37200	20100	28650	28114.68	8.15	-72269	31883	30266	29333	27716	26783	29800	27250	477	8550	1000	20620	50	1	47685390	13209	31.26	2.91	12	1.54	886.00	9525.00	30950	20250107	-10.50	10310	20240219	168.67	30950	-10.50	20250107	27550	0.54	20250102	30950	-10.50	20250107	10310	168.67	20240219	2.01	N	103590	1000	476 억	3885847	N	N	4042	N	N
100	20250108	140718	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27850	-800	5	-2.79	17821029650	632410	32.57	28400	28850	27700	37200	20100	28650	28179.30	8.15	-84371	31883	30266	29333	27716	26783	29800	27250	477	8550	1000	20620	50	1	47685390	13280	31.43	2.92	12	1.33	886.00	9525.00	30950	20250107	-10.02	10310	20240219	170.13	30950	-10.02	20250107	27550	1.09	20250102	30950	-10.02	20250107	10310	170.13	20240219	2.01	N	103590	1000	476 억	3885847	N	N	4042	N	N
101	20250108	130717	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27800	-850	5	-2.97	15396726450	545221	28.08	28400	28850	27700	37200	20100	28650	28239.17	8.15	-97560	31883	30266	29333	27716	26783	29800	27250	477	8550	1000	20620	50	1	47685390	13257	31.38	2.92	12	1.14	886.00	9525.00	30950	20250107	-10.18	10310	20240219	169.64	30950	-10.18	20250107	27550	0.91	20250102	30950	-10.18	20250107	10310	169.64	20240219	2.01	N	103590	1000	476 억	3885847	N	N	4042	N	N
102	20250108	120714	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27900	-750	5	-2.62	13521218400	477933	24.62	28400	28850	27700	37200	20100	28650	28290.78	8.15	-86749	31883	30266	29333	27716	26783	29800	27250	477	8550	1000	20620	50	1	47685390	13304	31.49	2.93	12	1.00	886.00	9525.00	30950	20250107	-9.85	10310	20240219	170.61	30950	-9.85	20250107	27550	1.27	20250102	30950	-9.85	20250107	10310	170.61	20240219	2.01	N	103590	1000	476 억	3885847	N	N	4042	N	N
103	20250108	110715	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28250	-400	5	-1.40	10862556350	383106	19.73	28400	28850	27700	37200	20100	28650	28353.65	8.15	-81704	31883	30266	29333	27716	26783	29800	27250	477	8550	1000	20620	50	1	47685390	13471	31.88	2.97	12	0.80	886.00	9525.00	30950	20250107	-8.72	10310	20240219	174.01	30950	-8.72	20250107	27550	2.54	20250102	30950	-8.72	20250107	10310	174.01	20240219	2.01	N	103590	1000	476 억	3885847	N	N	4042	N	N
104	20250108	100716	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28400	-250	5	-0.87	8770130800	309198	15.92	28400	28850	27700	37200	20100	28650	28363.81	8.15	-62914	31883	30266	29333	27716	26783	29800	27250	477	8550	1000	20620	50	1	47685390	13543	32.05	2.98	12	0.65	886.00	9525.00	30950	20250107	-8.24	10310	20240219	175.46	30950	-8.24	20250107	27550	3.09	20250102	30950	-8.24	20250107	10310	175.46	20240219	2.01	N	103590	1000	476 억	3885847	N	N	4042	N	N
105	20250108	090716	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28000	-650	5	-2.27	2958365450	105508	5.43	28400	28400	27700	37200	20100	28650	28037.27	8.15	-41605	31883	30266	29333	27716	26783	29800	27250	477	8550	1000	20620	50	1	47685390	13352	31.60	2.94	12	0.22	886.00	9525.00	30950	20250107	-9.53	10310	20240219	171.58	30950	-9.53	20250107	27550	1.63	20250102	30950	-9.53	20250107	10310	171.58	20240219	2.01	N	103590	1000	476 억	3885847	N	N	4042	N	N
106	20250107	160710	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	28650	0	3	0.00	57334916350	1930238	270.81	28950	30950	28400	37200	20100	28650	29703.82	7.60	259227	30216	29432	28916	28132	27616	29175	27875	477	8550	1000	20620	50	1	47685390	13662	32.34	3.01	12	4.05	886.00	9525.00	30950	20250107	-7.43	10310	20240219	177.89	30950	-7.43	20250107	27550	3.99	20250102	30950	-7.43	20250107	10310	177.89	20240219	1.98	N	103590	1000	476 억	3623738	N	N	4042	N	N
107	20250107	150711	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	28500	-150	5	-0.52	53886361200	1809577	253.88	28950	30950	28400	37200	20100	28650	29778.44	7.60	248260	30216	29432	28916	28132	27616	29175	27875	477	8550	1000	20620	50	1	47685390	13590	32.17	2.99	12	3.79	886.00	9525.00	30950	20250107	-7.92	10310	20240219	176.43	30950	-7.92	20250107	27550	3.45	20250102	30950	-7.92	20250107	10310	176.43	20240219	1.98	N	103590	1000	476 억	3623738	N	N	34	N	N
108	20250107	140709	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	29650	1000	2	3.49	42697878400	1423898	199.77	28950	30950	28400	37200	20100	28650	29986.63	7.60	213605	30216	29432	28916	28132	27616	29175	27875	477	8550	1000	20620	50	1	47685390	14139	33.47	3.11	12	2.99	886.00	9525.00	30950	20250107	-4.20	10310	20240219	187.58	30950	-4.20	20250107	27550	7.62	20250102	30950	-4.20	20250107	10310	187.58	20240219	1.98	N	103590	1000	476 억	3623738	N	N	34	N	N
109	20250107	130709	55	40.00	KOSPI	신고가	전기·전자	N	N	N	Y	40	N	30500	1850	2	6.46	34645178300	1156999	162.33	28950	30950	28400	37200	20100	28650	29944.02	7.60	194177	30216	29432	28916	28132	27616	29175	27875	477	8550	1000	20620	50	1	47685390	14544	34.42	3.20	12	2.43	886.00	9525.00	30950	20250107	-1.45	10310	20240219	195.83	30950	-1.45	20250107	27550	10.71	20250102	30950	-1.45	20250107	10310	195.83	20240219	1.98	N	103590	1000	476 억	3623738	N	N	34	N	N
110	20250107	120710	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29650	1000	2	3.49	9657936950	334035	46.86	28950	29700	28400	37200	20100	28650	28912.96	7.60	65477	30216	29432	28916	28132	27616	29175	27875	477	8550	1000	20620	50	1	47685390	14139	33.47	3.11	12	0.70	886.00	9525.00	30250	20240529	-1.98	10310	20240219	187.58	29700	0.00	20250106	27550	7.62	20250102	30250	-1.98	20240529	10310	187.58	20240219	1.98	N	103590	1000	476 억	3623738	N	N	34	N	N
111	20250107	110706	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28800	150	2	0.52	5506224600	192079	26.95	28950	28950	28400	37200	20100	28650	28666.46	7.60	8622	30216	29432	28916	28132	27616	29175	27875	477	8550	1000	20620	50	1	47685390	13733	32.51	3.02	12	0.40	886.00	9525.00	30250	20240529	-4.79	10310	20240219	179.34	29700	-3.03	20250106	27550	4.54	20250102	30250	-4.79	20240529	10310	179.34	20240219	1.98	N	103590	1000	476 억	3623738	N	N	34	N	N
112	20250107	100712	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28600	-50	5	-0.17	4251955300	148374	20.82	28950	28950	28400	37200	20100	28650	28657.01	7.60	-6371	30216	29432	28916	28132	27616	29175	27875	477	8550	1000	20620	50	1	47685390	13638	32.28	3.00	12	0.31	886.00	9525.00	30250	20240529	-5.45	10310	20240219	177.40	29700	-3.70	20250106	27550	3.81	20250102	30250	-5.45	20240529	10310	177.40	20240219	1.98	N	103590	1000	476 억	3623738	N	N	34	N	N
113	20250107	090713	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28650	0	3	0.00	975693100	33915	4.76	28950	28950	28650	37200	20100	28650	28768.84	7.60	-10785	30216	29432	28916	28132	27616	29175	27875	477	8550	1000	20620	50	1	47685390	13662	32.34	3.01	12	0.07	886.00	9525.00	30250	20240529	-5.29	10310	20240219	177.89	29700	-3.54	20250106	27550	3.99	20250102	30250	-5.29	20240529	10310	177.89	20240219	1.98	N	103590	1000	476 억	3623738	N	N	34	N	N
114	20250106	160703	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28650	-300	5	-1.04	20487604150	706039	105.60	29200	29700	28400	37600	20300	28950	29017.74	7.60	-2236	29783	29366	29033	28616	28283	29200	28450	477	8650	1000	20840	50	1	47685390	13662	32.34	3.01	12	1.48	886.00	9525.00	30250	20240529	-5.29	10290	20231226	178.43	29700	-3.54	20250106	27550	3.99	20250102	30250	-5.29	20240529	10310	177.89	20240219	2.07	N	103590	1000	476 억	3621957	N	N	34	N	N
115	20250106	150703	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28550	-400	5	-1.38	18803450700	647036	96.78	29200	29700	28500	37600	20300	28950	29060.90	7.60	-14862	29783	29366	29033	28616	28283	29200	28450	477	8650	1000	20840	50	1	47685390	13614	32.22	3.00	12	1.36	886.00	9525.00	30250	20240529	-5.62	10290	20231226	177.45	29700	-3.87	20250106	27550	3.63	20250102	30250	-5.62	20240529	10310	176.92	20240219	2.07	N	103590	1000	476 억	3621957	N	N	826	N	N
116	20250106	140703	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28850	-100	5	-0.35	15587260600	534847	80.00	29200	29700	28800	37600	20300	28950	29143.40	7.60	-29894	29783	29366	29033	28616	28283	29200	28450	477	8650	1000	20840	50	1	47685390	13757	32.56	3.03	12	1.12	886.00	9525.00	30250	20240529	-4.63	10290	20231226	180.37	29700	-2.86	20250106	27550	4.72	20250102	30250	-4.63	20240529	10310	179.83	20240219	2.07	N	103590	1000	476 억	3621957	N	N	826	N	N
117	20250106	130700	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29000	50	2	0.17	14085690850	483015	72.24	29200	29700	28800	37600	20300	28950	29162.02	7.60	-40327	29783	29366	29033	28616	28283	29200	28450	477	8650	1000	20840	50	1	47685390	13829	32.73	3.04	12	1.01	886.00	9525.00	30250	20240529	-4.13	10290	20231226	181.83	29700	-2.36	20250106	27550	5.26	20250102	30250	-4.13	20240529	10310	181.28	20240219	2.07	N	103590	1000	476 억	3621957	N	N	826	N	N
118	20250106	120659	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28850	-100	5	-0.35	12917146150	442559	66.19	29200	29700	28800	37600	20300	28950	29187.40	7.60	-30094	29783	29366	29033	28616	28283	29200	28450	477	8650	1000	20840	50	1	47685390	13757	32.56	3.03	12	0.93	886.00	9525.00	30250	20240529	-4.63	10290	20231226	180.37	29700	-2.86	20250106	27550	4.72	20250102	30250	-4.63	20240529	10310	179.83	20240219	2.07	N	103590	1000	476 억	3621957	N	N	826	N	N
119	20250106	110658	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29000	50	2	0.17	11320492650	387403	57.94	29200	29700	28800	37600	20300	28950	29221.49	7.60	-20579	29783	29366	29033	28616	28283	29200	28450	477	8650	1000	20840	50	1	47685390	13829	32.73	3.04	12	0.81	886.00	9525.00	30250	20240529	-4.13	10290	20231226	181.83	29700	-2.36	20250106	27550	5.26	20250102	30250	-4.13	20240529	10310	181.28	20240219	2.07	N	103590	1000	476 억	3621957	N	N	826	N	N
120	20250106	100657	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29050	100	2	0.35	9011438450	308008	46.07	29200	29700	28800	37600	20300	28950	29257.16	7.60	-7661	29783	29366	29033	28616	28283	29200	28450	477	8650	1000	20840	50	1	47685390	13853	32.79	3.05	12	0.65	886.00	9525.00	30250	20240529	-3.97	10290	20231226	182.31	29700	-2.19	20250106	27550	5.44	20250102	30250	-3.97	20240529	10310	181.77	20240219	2.07	N	103590	1000	476 억	3621957	N	N	826	N	N
121	20250106	090656	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29050	100	2	0.35	2128548450	73169	10.94	29200	29500	28800	37600	20300	28950	29090.85	7.60	5180	29783	29366	29033	28616	28283	29200	28450	477	8650	1000	20840	50	1	47685390	13853	32.79	3.05	12	0.15	886.00	9525.00	30250	20240529	-3.97	10290	20231226	182.31	29500	-1.53	20250106	27550	5.44	20250102	30250	-3.97	20240529	10310	181.77	20240219	2.07	N	103590	1000	476 억	3621957	N	N	826	N	N
122	20250103	160653	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28950	-200	5	-0.69	19280932150	663847	48.24	29300	29450	28700	37850	20450	29150	29044.24	7.62	26196	30616	29882	28716	27982	26816	30250	28350	477	8700	1000	20980	50	1	47685390	13805	32.67	3.04	12	1.39	886.00	9525.00	30250	20240529	-4.30	10290	20231226	181.34	29450	0.00	20250102	27550	5.08	20250102	30250	-4.30	20240529	10310	180.80	20240219	2.07	N	103590	1000	476 억	3634149	N	N	826	N	N
123	20250103	150656	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28950	-200	5	-0.69	17963272200	618244	44.93	29300	29450	28700	37850	20450	29150	29055.28	7.62	16519	30616	29882	28716	27982	26816	30250	28350	477	8700	1000	20980	50	1	47685390	13805	32.67	3.04	12	1.30	886.00	9525.00	30250	20240529	-4.30	10290	20231226	181.34	29450	0.00	20250102	27550	5.08	20250102	30250	-4.30	20240529	10310	180.80	20240219	2.07	N	103590	1000	476 억	3634149	N	N	1218	N	N
124	20250103	140656	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28950	-200	5	-0.69	14969620450	515177	37.44	29300	29450	28700	37850	20450	29150	29057.20	7.62	-7258	30616	29882	28716	27982	26816	30250	28350	477	8700	1000	20980	50	1	47685390	13805	32.67	3.04	12	1.08	886.00	9525.00	30250	20240529	-4.30	10290	20231226	181.34	29450	0.00	20250102	27550	5.08	20250102	30250	-4.30	20240529	10310	180.80	20240219	2.07	N	103590	1000	476 억	3634149	N	N	1218	N	N
125	20250103	130655	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29150	0	3	0.00	12125729200	417282	30.33	29300	29450	28700	37850	20450	29150	29058.79	7.62	-14485	30616	29882	28716	27982	26816	30250	28350	477	8700	1000	20980	50	1	47685390	13900	32.90	3.06	12	0.88	886.00	9525.00	30250	20240529	-3.64	10290	20231226	183.28	29450	0.00	20250102	27550	5.81	20250102	30250	-3.64	20240529	10310	182.74	20240219	2.07	N	103590	1000	476 억	3634149	N	N	1218	N	N
126	20250103	120654	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29250	100	2	0.34	10806052400	372146	27.05	29300	29450	28700	37850	20450	29150	29037.07	7.62	-25861	30616	29882	28716	27982	26816	30250	28350	477	8700	1000	20980	50	1	47685390	13948	33.01	3.07	12	0.78	886.00	9525.00	30250	20240529	-3.31	10290	20231226	184.26	29450	0.00	20250102	27550	6.17	20250102	30250	-3.31	20240529	10310	183.71	20240219	2.07	N	103590	1000	476 억	3634149	N	N	1218	N	N
127	20250103	110656	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28900	-250	5	-0.86	8437122200	291244	21.17	29300	29300	28700	37850	20450	29150	28969.14	7.62	-38267	30616	29882	28716	27982	26816	30250	28350	477	8700	1000	20980	50	1	47685390	13781	32.62	3.03	12	0.61	886.00	9525.00	30250	20240529	-4.46	10290	20231226	180.86	29450	-1.87	20250102	27550	4.90	20250102	30250	-4.46	20240529	10310	180.31	20240219	2.07	N	103590	1000	476 억	3634149	N	N	1218	N	N
128	20250103	100653	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28950	-200	5	-0.69	5644120650	195257	14.19	29300	29300	28700	37850	20450	29150	28905.87	7.62	-40790	30616	29882	28716	27982	26816	30250	28350	477	8700	1000	20980	50	1	47685390	13805	32.67	3.04	12	0.41	886.00	9525.00	30250	20240529	-4.30	10290	20231226	181.34	29450	-1.70	20250102	27550	5.08	20250102	30250	-4.30	20240529	10310	180.80	20240219	2.07	N	103590	1000	476 억	3634149	N	N	1218	N	N
129	20250103	090656	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28950	-200	5	-0.69	1326442300	45582	3.31	29300	29300	28800	37850	20450	29150	29099.92	7.62	-8494	30616	29882	28716	27982	26816	30250	28350	477	8700	1000	20980	50	1	47685390	13805	32.67	3.04	12	0.10	886.00	9525.00	30250	20240529	-4.30	10290	20231226	181.34	29450	-1.70	20250102	27550	5.08	20250102	30250	-4.30	20240529	10310	180.80	20240219	2.07	N	103590	1000	476 억	3634149	N	N	1218	N	N
130	20250102	160650	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29150	1900	2	6.97	39498761550	1367847	275.58	27650	29450	27550	35400	19100	27250	28876.40	7.31	311376	28683	27966	27033	26316	25383	28325	26675	477	8150	1000	19620	50	1	47685390	13900	32.90	3.06	12	2.87	886.00	9525.00	30250	20240529	-3.64	10290	20231226	183.28	29450	-1.02	20250102	27550	5.81	20250102	30250	-3.64	20240529	10310	182.74	20240219	2.15	N	103590	1000	476 억	3484440	N	N	1218	N	N
131	20250102	150651	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29100	1850	2	6.79	38072514400	1318840	265.70	27650	29450	27550	35400	19100	27250	28868.61	7.31	292069	28683	27966	27033	26316	25383	28325	26675	477	8150	1000	19620	50	1	47685390	13876	32.84	3.06	12	2.77	886.00	9525.00	30250	20240529	-3.80	10290	20231226	182.80	29450	-1.19	20250102	27550	5.63	20250102	30250	-3.80	20240529	10310	182.25	20240219	2.15	N	103590	1000	476 억	3484440	N	N	1404	N	N
132	20250102	140648	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	29150	1900	2	6.97	33937602650	1177403	237.21	27650	29450	27550	35400	19100	27250	28824.59	7.31	221128	28683	27966	27033	26316	25383	28325	26675	477	8150	1000	19620	50	1	47685390	13900	32.90	3.06	12	2.47	886.00	9525.00	30250	20240529	-3.64	10290	20231226	183.28	29450	-1.02	20250102	27550	5.81	20250102	30250	-3.64	20240529	10310	182.74	20240219	2.15	N	103590	1000	476 억	3484440	N	N	1404	N	N
133	20250102	130648	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28800	1550	2	5.69	27732843800	964111	194.24	27650	29450	27550	35400	19100	27250	28765.75	7.31	99286	28683	27966	27033	26316	25383	28325	26675	477	8150	1000	19620	50	1	47685390	13733	32.51	3.02	12	2.02	886.00	9525.00	30250	20240529	-4.79	10290	20231226	179.88	29450	-2.21	20250102	27550	4.54	20250102	30250	-4.79	20240529	10310	179.34	20240219	2.15	N	103590	1000	476 억	3484440	N	N	1404	N	N
134	20250102	120647	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28650	1400	2	5.14	23581009950	820167	165.24	27650	29450	27550	35400	19100	27250	28752.12	7.31	69967	28683	27966	27033	26316	25383	28325	26675	477	8150	1000	19620	50	1	47685390	13662	32.34	3.01	12	1.72	886.00	9525.00	30250	20240529	-5.29	10290	20231226	178.43	29450	-2.72	20250102	27550	3.99	20250102	30250	-5.29	20240529	10310	177.89	20240219	2.15	N	103590	1000	476 억	3484440	N	N	1404	N	N
135	20250102	110638	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28800	1550	2	5.69	19034682300	660698	133.11	27650	29450	27550	35400	19100	27250	28810.79	7.31	99051	28683	27966	27033	26316	25383	28325	26675	477	8150	1000	19620	50	1	47685390	13733	32.51	3.02	12	1.39	886.00	9525.00	30250	20240529	-4.79	10290	20231226	179.88	29450	-2.21	20250102	27550	4.54	20250102	30250	-4.79	20240529	10310	179.34	20240219	2.15	N	103590	1000	476 억	3484440	N	N	1404	N	N
136	20250102	100645	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	28000	750	2	2.75	1417747750	50913	10.26	27650	28100	27550	35400	19100	27250	27850.63	7.31	-393	28683	27966	27033	26316	25383	28325	26675	477	8150	1000	19620	50	1	47685390	13352	31.60	2.94	12	0.11	886.00	9525.00	30250	20240529	-7.44	10290	20231226	172.11	28100	-0.36	20250102	27550	1.63	20250102	30250	-7.44	20240529	10310	171.58	20240219	2.15	N	103590	1000	476 억	3484440	N	N	1404	N	N
137	20250102	090639	55	40.00	KOSPI		전기·전자	N	N	N	Y	40	N	27250	0	3	0.00	0	0	0.00	0	0	0	35400	19100	27250	0.00	7.31	0	28683	27966	27033	26316	25383	28325	26675	477	8150	1000	19620	50	1	47685390	12994	30.76	2.86	12	0.00	886.00	9525.00	30250	20240529	-9.92	10290	20231226	164.82	0	0.00	0	0	0.00	0	30250	-9.92	20240529	10310	164.31	20240219	2.15	N	103590	1000	476 억	3484440	N	N	1404	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History