KissMeData/336370/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

59 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	161214	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9880	-420	5	-4.08	3719870200	371194	38.76	10170	10280	9880	13390	7210	10300	10023.74	5.32	-15777	11086	10692	10416	10022	9746	10555	9885	70	3090	100	7410	10	1	70217344	6937	5.88	1.50	12	0.53	1680.00	6568.00	23500	20240701	-57.96	7600	20241210	30.00	11800	-16.27	20250120	8040	22.89	20250102	23500	-57.96	20240701	7600	30.00	20241210	1.56	N	336370	100	70 억	3738977	N	N	1404	N	N
3	20250124	151214	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9920	-380	5	-3.69	3307591520	329543	34.41	10170	10280	9910	13390	7210	10300	10036.90	5.32	-14739	11086	10692	10416	10022	9746	10555	9885	70	3090	100	7410	10	1	70217344	6966	5.90	1.51	12	0.47	1680.00	6568.00	23500	20240701	-57.79	7600	20241210	30.53	11800	-15.93	20250120	8040	23.38	20250102	23500	-57.79	20240701	7600	30.53	20241210	1.56	N	336370	100	70 억	3738977	N	N	1544	N	N
4	20250124	141212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10010	-290	5	-2.82	2623130430	260855	27.24	10170	10280	9980	13390	7210	10300	10055.89	5.32	-1082	11086	10692	10416	10022	9746	10555	9885	70	3090	100	7410	10	1	70217344	7029	5.96	1.52	12	0.37	1680.00	6568.00	23500	20240701	-57.40	7600	20241210	31.71	11800	-15.17	20250120	8040	24.50	20250102	23500	-57.40	20240701	7600	31.71	20241210	1.56	N	336370	100	70 억	3738977	N	N	1544	N	N
5	20250124	131215	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10010	-290	5	-2.82	2366777530	235239	24.56	10170	10280	9980	13390	7210	10300	10061.16	5.32	8525	11086	10692	10416	10022	9746	10555	9885	70	3090	100	7410	10	1	70217344	7029	5.96	1.52	12	0.34	1680.00	6568.00	23500	20240701	-57.40	7600	20241210	31.71	11800	-15.17	20250120	8040	24.50	20250102	23500	-57.40	20240701	7600	31.71	20241210	1.56	N	336370	100	70 억	3738977	N	N	1544	N	N
6	20250124	121210	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10030	-270	5	-2.62	1989423830	197570	20.63	10170	10280	9980	13390	7210	10300	10069.46	5.32	12085	11086	10692	10416	10022	9746	10555	9885	70	3090	100	7410	10	1	70217344	7043	5.97	1.53	12	0.28	1680.00	6568.00	23500	20240701	-57.32	7600	20241210	31.97	11800	-15.00	20250120	8040	24.75	20250102	23500	-57.32	20240701	7600	31.97	20241210	1.56	N	336370	100	70 억	3738977	N	N	1544	N	N
7	20250124	111212	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10050	-250	5	-2.43	1717279780	170476	17.80	10170	10280	9980	13390	7210	10300	10073.44	5.32	7380	11086	10692	10416	10022	9746	10555	9885	70	3090	100	7410	10	1	70217344	7057	5.98	1.53	12	0.24	1680.00	6568.00	23500	20240701	-57.23	7600	20241210	32.24	11800	-14.83	20250120	8040	25.00	20250102	23500	-57.23	20240701	7600	32.24	20241210	1.56	N	336370	100	70 억	3738977	N	N	1544	N	N
8	20250124	101208	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10100	-200	5	-1.94	1317105650	130645	13.64	10170	10280	9980	13390	7210	10300	10081.56	5.32	6189	11086	10692	10416	10022	9746	10555	9885	70	3090	100	7410	10	1	70217344	7092	6.01	1.54	12	0.19	1680.00	6568.00	23500	20240701	-57.02	7600	20241210	32.89	11800	-14.41	20250120	8040	25.62	20250102	23500	-57.02	20240701	7600	32.89	20241210	1.56	N	336370	100	70 억	3738977	N	N	1544	N	N
9	20250124	091217	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10100	-200	5	-1.94	777759110	77226	8.06	10170	10280	9980	13390	7210	10300	10071.20	5.32	797	11086	10692	10416	10022	9746	10555	9885	70	3090	100	7410	10	1	70217344	7092	6.01	1.54	12	0.11	1680.00	6568.00	23500	20240701	-57.02	7600	20241210	32.89	11800	-14.41	20250120	8040	25.62	20250102	23500	-57.02	20240701	7600	32.89	20241210	1.56	N	336370	100	70 억	3738977	N	N	1544	N	N
10	20250123	161207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10300	-250	5	-2.37	9925833120	949271	145.92	10340	10810	10140	13710	7390	10550	10456.76	5.43	-72285	10936	10742	10436	10242	9936	10840	10340	70	3160	100	7590	10	1	70217344	7232	6.13	1.57	12	1.35	1680.00	6568.00	23500	20240701	-56.17	7600	20241210	35.53	11800	-12.71	20250120	8040	28.11	20250102	23500	-56.17	20240701	7600	35.53	20241210	1.49	N	336370	100	70 억	3813710	N	N	1544	N	N
11	20250123	151205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10440	-110	5	-1.04	9496821500	907820	139.55	10340	10810	10140	13710	7390	10550	10460.99	5.43	-76949	10936	10742	10436	10242	9936	10840	10340	70	3160	100	7590	10	1	70217344	7331	6.21	1.59	12	1.29	1680.00	6568.00	23500	20240701	-55.57	7600	20241210	37.37	11800	-11.53	20250120	8040	29.85	20250102	23500	-55.57	20240701	7600	37.37	20241210	1.49	N	336370	100	70 억	3813710	N	N	446	N	N
12	20250123	141207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10410	-140	5	-1.33	8512146130	813897	125.11	10340	10810	10140	13710	7390	10550	10458.34	5.43	-65129	10936	10742	10436	10242	9936	10840	10340	70	3160	100	7590	10	1	70217344	7310	6.20	1.58	12	1.16	1680.00	6568.00	23500	20240701	-55.70	7600	20241210	36.97	11800	-11.78	20250120	8040	29.48	20250102	23500	-55.70	20240701	7600	36.97	20241210	1.49	N	336370	100	70 억	3813710	N	N	446	N	N
13	20250123	131205	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10480	-70	5	-0.66	7743402810	739550	113.68	10340	10810	10140	13710	7390	10550	10470.27	5.43	-65154	10936	10742	10436	10242	9936	10840	10340	70	3160	100	7590	10	1	70217344	7359	6.24	1.60	12	1.05	1680.00	6568.00	23500	20240701	-55.40	7600	20241210	37.89	11800	-11.19	20250120	8040	30.35	20250102	23500	-55.40	20240701	7600	37.89	20241210	1.49	N	336370	100	70 억	3813710	N	N	446	N	N
14	20250123	121206	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10600	50	2	0.47	3681594370	357357	54.93	10340	10650	10140	13710	7390	10550	10301.29	5.43	-20404	10936	10742	10436	10242	9936	10840	10340	70	3160	100	7590	10	1	70217344	7443	6.31	1.61	12	0.51	1680.00	6568.00	23500	20240701	-54.89	7600	20241210	39.47	11800	-10.17	20250120	8040	31.84	20250102	23500	-54.89	20240701	7600	39.47	20241210	1.49	N	336370	100	70 억	3813710	N	N	446	N	N
15	20250123	111155	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10210	-340	5	-3.22	2196333470	214473	32.97	10340	10400	10170	13710	7390	10550	10238.53	5.43	-5605	10936	10742	10436	10242	9936	10840	10340	70	3160	100	7590	10	1	70217344	7169	6.08	1.55	12	0.31	1680.00	6568.00	23500	20240701	-56.55	7600	20241210	34.34	11800	-13.47	20250120	8040	26.99	20250102	23500	-56.55	20240701	7600	34.34	20241210	1.49	N	336370	100	70 억	3813710	N	N	446	N	N
16	20250123	101204	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10230	-320	5	-3.03	1773873750	173064	26.60	10340	10400	10170	13710	7390	10550	10247.32	5.43	-8509	10936	10742	10436	10242	9936	10840	10340	70	3160	100	7590	10	1	70217344	7183	6.09	1.56	12	0.25	1680.00	6568.00	23500	20240701	-56.47	7600	20241210	34.61	11800	-13.31	20250120	8040	27.24	20250102	23500	-56.47	20240701	7600	34.61	20241210	1.49	N	336370	100	70 억	3813710	N	N	446	N	N
17	20250123	091207	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10200	-350	5	-3.32	1059591670	103123	15.85	10340	10400	10190	13710	7390	10550	10271.17	5.43	-7706	10936	10742	10436	10242	9936	10840	10340	70	3160	100	7590	10	1	70217344	7162	6.07	1.55	12	0.15	1680.00	6568.00	23500	20240701	-56.60	7600	20241210	34.21	11800	-13.56	20250120	8040	26.87	20250102	23500	-56.60	20240701	7600	34.21	20241210	1.49	N	336370	100	70 억	3813710	N	N	446	N	N
18	20250122	161156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10550	10	2	0.09	6651326390	638182	49.42	10450	10630	10130	13700	7380	10540	10421.54	5.53	-70607	11513	11026	10633	10146	9753	10830	9950	70	3160	100	7580	10	1	70217344	7408	6.28	1.61	12	0.91	1680.00	6568.00	23500	20240701	-55.11	7600	20241210	38.82	11800	-10.59	20250120	8040	31.22	20250102	23500	-55.11	20240701	7600	38.82	20241210	1.23	N	336370	100	70 억	3885129	N	N	446	N	N
19	20250122	151158	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10590	50	2	0.47	6014536460	577892	44.75	10450	10630	10130	13700	7380	10540	10407.55	5.53	-65064	11513	11026	10633	10146	9753	10830	9950	70	3160	100	7580	10	1	70217344	7436	6.30	1.61	12	0.82	1680.00	6568.00	23500	20240701	-54.94	7600	20241210	39.34	11800	-10.25	20250120	8040	31.72	20250102	23500	-54.94	20240701	7600	39.34	20241210	1.23	N	336370	100	70 억	3885129	N	N	564	N	N
20	20250122	141156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10480	-60	5	-0.57	5029536400	484556	37.52	10450	10580	10130	13700	7380	10540	10379.44	5.53	-62146	11513	11026	10633	10146	9753	10830	9950	70	3160	100	7580	10	1	70217344	7359	6.24	1.60	12	0.69	1680.00	6568.00	23500	20240701	-55.40	7600	20241210	37.89	11800	-11.19	20250120	8040	30.35	20250102	23500	-55.40	20240701	7600	37.89	20241210	1.23	N	336370	100	70 억	3885129	N	N	564	N	N
21	20250122	131157	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10520	-20	5	-0.19	4648060630	448227	34.71	10450	10580	10130	13700	7380	10540	10369.60	5.53	-60463	11513	11026	10633	10146	9753	10830	9950	70	3160	100	7580	10	1	70217344	7387	6.26	1.60	12	0.64	1680.00	6568.00	23500	20240701	-55.23	7600	20241210	38.42	11800	-10.85	20250120	8040	30.85	20250102	23500	-55.23	20240701	7600	38.42	20241210	1.23	N	336370	100	70 억	3885129	N	N	564	N	N
22	20250122	121156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10460	-80	5	-0.76	3775690950	365430	28.30	10450	10540	10130	13700	7380	10540	10331.77	5.53	-40647	11513	11026	10633	10146	9753	10830	9950	70	3160	100	7580	10	1	70217344	7345	6.23	1.59	12	0.52	1680.00	6568.00	23500	20240701	-55.49	7600	20241210	37.63	11800	-11.36	20250120	8040	30.10	20250102	23500	-55.49	20240701	7600	37.63	20241210	1.23	N	336370	100	70 억	3885129	N	N	564	N	N
23	20250122	111158	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10460	-80	5	-0.76	3291368320	319184	24.72	10450	10500	10130	13700	7380	10540	10311.30	5.53	-24642	11513	11026	10633	10146	9753	10830	9950	70	3160	100	7580	10	1	70217344	7345	6.23	1.59	12	0.45	1680.00	6568.00	23500	20240701	-55.49	7600	20241210	37.63	11800	-11.36	20250120	8040	30.10	20250102	23500	-55.49	20240701	7600	37.63	20241210	1.23	N	336370	100	70 억	3885129	N	N	564	N	N
24	20250122	101156	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10320	-220	5	-2.09	2590571950	251842	19.50	10450	10500	10130	13700	7380	10540	10285.76	5.53	-26067	11513	11026	10633	10146	9753	10830	9950	70	3160	100	7580	10	1	70217344	7246	6.14	1.57	12	0.36	1680.00	6568.00	23500	20240701	-56.09	7600	20241210	35.79	11800	-12.54	20250120	8040	28.36	20250102	23500	-56.09	20240701	7600	35.79	20241210	1.23	N	336370	100	70 억	3885129	N	N	564	N	N
25	20250122	091159	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10170	-370	5	-3.51	1180025140	114298	8.85	10450	10500	10170	13700	7380	10540	10322.73	5.53	-19950	11513	11026	10633	10146	9753	10830	9950	70	3160	100	7580	10	1	70217344	7141	6.05	1.55	12	0.16	1680.00	6568.00	23500	20240701	-56.72	7600	20241210	33.82	11800	-13.81	20250120	8040	26.49	20250102	23500	-56.72	20240701	7600	33.82	20241210	1.23	N	336370	100	70 억	3885129	N	N	564	N	N
26	20250121	161148	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10540	-510	5	-4.62	13502434240	1276600	16.33	10960	11120	10240	14360	7740	11050	10576.63	5.53	-3316	13216	12132	10716	9632	8216	12675	10175	70	3310	100	7950	10	1	70217344	7401	6.27	1.60	12	1.82	1680.00	6568.00	23500	20240701	-55.15	7600	20241210	38.68	11800	-10.68	20250120	8040	31.09	20250102	23500	-55.15	20240701	7600	38.68	20241210	1.22	N	336370	100	70 억	3881710	N	N	564	N	N
27	20250121	151151	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10490	-560	5	-5.07	12733510340	1203379	15.40	10960	11120	10240	14360	7740	11050	10581.01	5.53	1	13216	12132	10716	9632	8216	12675	10175	70	3310	100	7950	10	1	70217344	7366	6.24	1.60	12	1.71	1680.00	6568.00	23500	20240701	-55.36	7600	20241210	38.03	11800	-11.10	20250120	8040	30.47	20250102	23500	-55.36	20240701	7600	38.03	20241210	1.22	N	336370	100	70 억	3881710	N	N	2950	N	N
28	20250121	141152	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10450	-600	5	-5.43	11832404880	1117310	14.30	10960	11120	10240	14360	7740	11050	10589.60	5.53	17929	13216	12132	10716	9632	8216	12675	10175	70	3310	100	7950	10	1	70217344	7338	6.22	1.59	12	1.59	1680.00	6568.00	23500	20240701	-55.53	7600	20241210	37.50	11800	-11.44	20250120	8040	29.98	20250102	23500	-55.53	20240701	7600	37.50	20241210	1.22	N	336370	100	70 억	3881710	N	N	2950	N	N
29	20250121	131151	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10410	-640	5	-5.79	10878808150	1025323	13.12	10960	11120	10240	14360	7740	11050	10609.62	5.53	24946	13216	12132	10716	9632	8216	12675	10175	70	3310	100	7950	10	1	70217344	7310	6.20	1.58	12	1.46	1680.00	6568.00	23500	20240701	-55.70	7600	20241210	36.97	11800	-11.78	20250120	8040	29.48	20250102	23500	-55.70	20240701	7600	36.97	20241210	1.22	N	336370	100	70 억	3881710	N	N	2950	N	N
30	20250121	121133	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10470	-580	5	-5.25	10246847540	964918	12.35	10960	11120	10240	14360	7740	11050	10618.87	5.53	31509	13216	12132	10716	9632	8216	12675	10175	70	3310	100	7950	10	1	70217344	7352	6.23	1.59	12	1.37	1680.00	6568.00	23500	20240701	-55.45	7600	20241210	37.76	11800	-11.27	20250120	8040	30.22	20250102	23500	-55.45	20240701	7600	37.76	20241210	1.22	N	336370	100	70 억	3881710	N	N	2950	N	N
31	20250121	111050	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10360	-690	5	-6.24	9255666240	869874	11.13	10960	11120	10240	14360	7740	11050	10639.68	5.53	37320	13216	12132	10716	9632	8216	12675	10175	70	3310	100	7950	10	1	70217344	7275	6.17	1.58	12	1.24	1680.00	6568.00	23500	20240701	-55.91	7600	20241210	36.32	11800	-12.20	20250120	8040	28.86	20250102	23500	-55.91	20240701	7600	36.32	20241210	1.22	N	336370	100	70 억	3881710	N	N	2950	N	N
32	20250121	101043	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10410	-640	5	-5.79	7140283060	664721	8.50	10960	11120	10410	14360	7740	11050	10741.23	5.53	28224	13216	12132	10716	9632	8216	12675	10175	70	3310	100	7950	10	1	70217344	7310	6.20	1.58	12	0.95	1680.00	6568.00	23500	20240701	-55.70	7600	20241210	36.97	11800	-11.78	20250120	8040	29.48	20250102	23500	-55.70	20240701	7600	36.97	20241210	1.22	N	336370	100	70 억	3881710	N	N	2950	N	N
33	20250121	091152	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10860	-190	5	-1.72	2204081540	201192	2.57	10960	11120	10850	14360	7740	11050	10954.56	5.53	5459	13216	12132	10716	9632	8216	12675	10175	70	3310	100	7950	10	1	70217344	7626	6.46	1.65	12	0.29	1680.00	6568.00	23500	20240701	-53.79	7600	20241210	42.89	11800	-7.97	20250120	8040	35.07	20250102	23500	-53.79	20240701	7600	42.89	20241210	1.22	N	336370	100	70 억	3881710	N	N	2950	N	N
34	20250120	161138	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11050	1880	2	20.50	86445625930	7763209	11879.43	9300	11800	9300	11920	6420	9170	11135.39	5.88	-245842	9443	9306	9203	9066	8963	9255	9015	70	2750	100	6600	10	1	70217344	7759	6.58	1.68	12	11.06	1680.00	6568.00	23500	20240701	-52.98	7600	20241210	45.39	11800	-6.36	20250120	8040	37.44	20250102	23500	-52.98	20240701	7600	45.39	20241210	1.23	N	336370	100	70 억	4129543	N	N	2950	N	N
35	20250120	151151	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11080	1910	2	20.83	84495451510	7586472	11608.99	9300	11800	9300	11920	6420	9170	11137.65	5.88	-256604	9443	9306	9203	9066	8963	9255	9015	70	2750	100	6600	10	1	70217344	7780	6.60	1.69	12	10.80	1680.00	6568.00	23500	20240701	-52.85	7600	20241210	45.79	11800	-6.10	20250120	8040	37.81	20250102	23500	-52.85	20240701	7600	45.79	20241210	1.23	N	336370	100	70 억	4129543	N	N	1108	N	N
36	20250120	141148	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10990	1820	2	19.85	74566995910	6700155	10252.72	9300	11800	9300	11920	6420	9170	11129.15	5.88	-178152	9443	9306	9203	9066	8963	9255	9015	70	2750	100	6600	10	1	70217344	7717	6.54	1.67	12	9.54	1680.00	6568.00	23500	20240701	-53.23	7600	20241210	44.61	11800	-6.86	20250120	8040	36.69	20250102	23500	-53.23	20240701	7600	44.61	20241210	1.23	N	336370	100	70 억	4129543	N	N	1108	N	N
37	20250120	131148	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11130	1960	2	21.37	68946991460	6190254	9472.46	9300	11800	9300	11920	6420	9170	11138.00	5.88	-179589	9443	9306	9203	9066	8963	9255	9015	70	2750	100	6600	10	1	70217344	7815	6.62	1.69	12	8.82	1680.00	6568.00	23500	20240701	-52.64	7600	20241210	46.45	11800	-5.68	20250120	8040	38.43	20250102	23500	-52.64	20240701	7600	46.45	20241210	1.23	N	336370	100	70 억	4129543	N	N	1108	N	N
38	20250120	121149	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11380	2210	2	24.10	63523209160	5711259	8739.49	9300	11800	9300	11920	6420	9170	11122.46	5.88	-122690	9443	9306	9203	9066	8963	9255	9015	70	2750	100	6600	10	1	70217344	7991	6.77	1.73	12	8.13	1680.00	6568.00	23500	20240701	-51.57	7600	20241210	49.74	11800	-3.56	20250120	8040	41.54	20250102	23500	-51.57	20240701	7600	49.74	20241210	1.23	N	336370	100	70 억	4129543	N	N	1108	N	N
39	20250120	111150	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	11590	2420	2	26.39	53658837110	4858046	7433.89	9300	11700	9300	11920	6420	9170	11045.36	5.88	-142922	9443	9306	9203	9066	8963	9255	9015	70	2750	100	6600	10	1	70217344	8138	6.90	1.76	12	6.92	1680.00	6568.00	23500	20240701	-50.68	7600	20241210	52.50	11700	-0.94	20250120	8040	44.15	20250102	23500	-50.68	20240701	7600	52.50	20241210	1.23	N	336370	100	70 억	4129543	N	N	1108	N	N
40	20250120	101149	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10690	1520	2	16.58	31780378040	2921178	4470.05	9300	11490	9300	11920	6420	9170	10879.31	5.88	-192817	9443	9306	9203	9066	8963	9255	9015	70	2750	100	6600	10	1	70217344	7506	6.36	1.63	12	4.16	1680.00	6568.00	23500	20240701	-54.51	7600	20241210	40.66	11490	-6.96	20250120	8040	32.96	20250102	23500	-54.51	20240701	7600	40.66	20241210	1.23	N	336370	100	70 억	4129543	N	N	1108	N	N
41	20250120	091151	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	10530	1360	2	14.83	5791685020	557972	853.82	9300	10800	9300	11920	6420	9170	10379.92	5.88	-53529	9443	9306	9203	9066	8963	9255	9015	70	2750	100	6600	10	1	70217344	7394	6.27	1.60	12	0.79	1680.00	6568.00	23500	20240701	-55.19	7600	20241210	38.55	10800	-2.50	20250120	8040	30.97	20250102	23500	-55.19	20240701	7600	38.55	20241210	1.23	N	336370	100	70 억	4129543	N	N	1108	N	N
42	20250117	161144	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9170	-80	5	-0.86	599398010	65164	83.15	9250	9340	9100	12020	6480	9250	9198.39	5.90	-15887	9496	9372	9246	9122	8996	9310	9060	70	2770	100	6660	10	1	70217344	6439	5.46	1.40	12	0.09	1680.00	6568.00	23500	20240701	-60.98	7600	20241210	20.66	9560	-4.08	20250108	8040	14.05	20250102	23500	-60.98	20240701	7600	20.66	20241210	1.23	N	336370	100	70 억	4144978	N	N	1108	N	N
43	20250117	151140	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9120	-130	5	-1.41	557152030	60547	77.26	9250	9340	9100	12020	6480	9250	9201.98	5.90	-14375	9496	9372	9246	9122	8996	9310	9060	70	2770	100	6660	10	1	70217344	6404	5.43	1.39	12	0.09	1680.00	6568.00	23500	20240701	-61.19	7600	20241210	20.00	9560	-4.60	20250108	8040	13.43	20250102	23500	-61.19	20240701	7600	20.00	20241210	1.23	N	336370	100	70 억	4144978	N	N	1013	N	N
44	20250117	141149	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9130	-120	5	-1.30	500619710	54348	69.35	9250	9340	9130	12020	6480	9250	9211.37	5.90	-12899	9496	9372	9246	9122	8996	9310	9060	70	2770	100	6660	10	1	70217344	6411	5.43	1.39	12	0.08	1680.00	6568.00	23500	20240701	-61.15	7600	20241210	20.13	9560	-4.50	20250108	8040	13.56	20250102	23500	-61.15	20240701	7600	20.13	20241210	1.23	N	336370	100	70 억	4144978	N	N	1013	N	N
45	20250117	131147	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9160	-90	5	-0.97	420647620	45613	58.20	9250	9340	9140	12020	6480	9250	9222.10	5.90	-9795	9496	9372	9246	9122	8996	9310	9060	70	2770	100	6660	10	1	70217344	6432	5.45	1.39	12	0.06	1680.00	6568.00	23500	20240701	-61.02	7600	20241210	20.53	9560	-4.18	20250108	8040	13.93	20250102	23500	-61.02	20240701	7600	20.53	20241210	1.23	N	336370	100	70 억	4144978	N	N	1013	N	N
46	20250117	121149	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9190	-60	5	-0.65	334058720	36180	46.17	9250	9340	9140	12020	6480	9250	9233.24	5.90	-4138	9496	9372	9246	9122	8996	9310	9060	70	2770	100	6660	10	1	70217344	6453	5.47	1.40	12	0.05	1680.00	6568.00	23500	20240701	-60.89	7600	20241210	20.92	9560	-3.87	20250108	8040	14.30	20250102	23500	-60.89	20240701	7600	20.92	20241210	1.23	N	336370	100	70 억	4144978	N	N	1013	N	N
47	20250117	111150	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9250	0	3	0.00	252467450	27320	34.86	9250	9340	9140	12020	6480	9250	9241.12	5.90	-2637	9496	9372	9246	9122	8996	9310	9060	70	2770	100	6660	10	1	70217344	6495	5.51	1.41	12	0.04	1680.00	6568.00	23500	20240701	-60.64	7600	20241210	21.71	9560	-3.24	20250108	8040	15.05	20250102	23500	-60.64	20240701	7600	21.71	20241210	1.23	N	336370	100	70 억	4144978	N	N	1013	N	N
48	20250117	101149	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9280	30	2	0.32	145527390	15772	20.13	9250	9340	9140	12020	6480	9250	9226.95	5.90	-2960	9496	9372	9246	9122	8996	9310	9060	70	2770	100	6660	10	1	70217344	6516	5.52	1.41	12	0.02	1680.00	6568.00	23500	20240701	-60.51	7600	20241210	22.11	9560	-2.93	20250108	8040	15.42	20250102	23500	-60.51	20240701	7600	22.11	20241210	1.23	N	336370	100	70 억	4144978	N	N	1013	N	N
49	20250117	091149	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9250	0	3	0.00	50299530	5450	6.95	9250	9340	9140	12020	6480	9250	9229.27	5.90	-1377	9496	9372	9246	9122	8996	9310	9060	70	2770	100	6660	10	1	70217344	6495	5.51	1.41	12	0.01	1680.00	6568.00	23500	20240701	-60.64	7600	20241210	21.71	9560	-3.24	20250108	8040	15.05	20250102	23500	-60.64	20240701	7600	21.71	20241210	1.23	N	336370	100	70 억	4144978	N	N	1013	N	N
50	20250116	161140	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9250	210	2	2.32	722077130	78020	90.33	9270	9370	9120	11750	6330	9040	9255.03	5.89	6470	9500	9270	9150	8920	8800	9210	8860	70	2710	100	6500	10	1	70217344	6495	5.51	1.41	12	0.11	1680.00	6568.00	23500	20240701	-60.64	7600	20241210	21.71	9560	-3.24	20250108	8040	15.05	20250102	23500	-60.64	20240701	7600	21.71	20241210	1.24	N	336370	100	70 억	4138129	N	N	1013	N	N
51	20250116	151044	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9220	180	2	1.99	624177280	67432	78.08	9270	9370	9120	11750	6330	9040	9256.40	5.89	6418	9500	9270	9150	8920	8800	9210	8860	70	2710	100	6500	10	1	70217344	6474	5.49	1.40	12	0.10	1680.00	6568.00	23500	20240701	-60.77	7600	20241210	21.32	9560	-3.56	20250108	8040	14.68	20250102	23500	-60.77	20240701	7600	21.32	20241210	1.24	N	336370	100	70 억	4138129	N	N	1818	N	N
52	20250116	141145	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9230	190	2	2.10	553861970	59790	69.23	9270	9370	9120	11750	6330	9040	9263.45	5.89	6403	9500	9270	9150	8920	8800	9210	8860	70	2710	100	6500	10	1	70217344	6481	5.49	1.41	12	0.09	1680.00	6568.00	23500	20240701	-60.72	7600	20241210	21.45	9560	-3.45	20250108	8040	14.80	20250102	23500	-60.72	20240701	7600	21.45	20241210	1.24	N	336370	100	70 억	4138129	N	N	1818	N	N
53	20250116	131145	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9260	220	2	2.43	512512940	55309	64.04	9270	9370	9120	11750	6330	9040	9266.36	5.89	6917	9500	9270	9150	8920	8800	9210	8860	70	2710	100	6500	10	1	70217344	6502	5.51	1.41	12	0.08	1680.00	6568.00	23500	20240701	-60.60	7600	20241210	21.84	9560	-3.14	20250108	8040	15.17	20250102	23500	-60.60	20240701	7600	21.84	20241210	1.24	N	336370	100	70 억	4138129	N	N	1818	N	N
54	20250116	121145	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9290	250	2	2.77	429587210	46335	53.65	9270	9370	9120	11750	6330	9040	9271.33	5.89	3785	9500	9270	9150	8920	8800	9210	8860	70	2710	100	6500	10	1	70217344	6523	5.53	1.41	12	0.07	1680.00	6568.00	23500	20240701	-60.47	7600	20241210	22.24	9560	-2.82	20250108	8040	15.55	20250102	23500	-60.47	20240701	7600	22.24	20241210	1.24	N	336370	100	70 억	4138129	N	N	1818	N	N
55	20250116	111145	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9260	220	2	2.43	341898310	36862	42.68	9270	9370	9120	11750	6330	9040	9275.09	5.89	3778	9500	9270	9150	8920	8800	9210	8860	70	2710	100	6500	10	1	70217344	6502	5.51	1.41	12	0.05	1680.00	6568.00	23500	20240701	-60.60	7600	20241210	21.84	9560	-3.14	20250108	8040	15.17	20250102	23500	-60.60	20240701	7600	21.84	20241210	1.24	N	336370	100	70 억	4138129	N	N	1818	N	N
56	20250116	101147	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9260	220	2	2.43	242838400	26122	30.24	9270	9370	9120	11750	6330	9040	9296.32	5.89	5297	9500	9270	9150	8920	8800	9210	8860	70	2710	100	6500	10	1	70217344	6502	5.51	1.41	12	0.04	1680.00	6568.00	23500	20240701	-60.60	7600	20241210	21.84	9560	-3.14	20250108	8040	15.17	20250102	23500	-60.60	20240701	7600	21.84	20241210	1.24	N	336370	100	70 억	4138129	N	N	1818	N	N
57	20250116	091149	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9290	250	2	2.77	106625080	11474	13.29	9270	9370	9120	11750	6330	9040	9292.76	5.89	6738	9500	9270	9150	8920	8800	9210	8860	70	2710	100	6500	10	1	70217344	6523	5.53	1.41	12	0.02	1680.00	6568.00	23500	20240701	-60.47	7600	20241210	22.24	9560	-2.82	20250108	8040	15.55	20250102	23500	-60.47	20240701	7600	22.24	20241210	1.24	N	336370	100	70 억	4138129	N	N	1818	N	N
58	20250115	161142	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9040	-240	5	-2.59	779639940	85232	110.36	9230	9380	9030	12060	6500	9280	9147.43	5.94	-33869	9600	9440	9140	8980	8680	9520	9060	70	2780	100	6680	10	1	70217344	6348	5.38	1.38	12	0.12	1680.00	6568.00	23500	20240701	-61.53	7600	20241210	18.95	9560	-5.44	20250108	8040	12.44	20250102	23500	-61.53	20240701	7600	18.95	20241210	1.24	N	336370	100	70 억	4171630	N	N	1818	N	N
59	20250115	151143	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9050	-230	5	-2.48	729111890	79645	103.13	9230	9380	9030	12060	6500	9280	9154.52	5.94	-31297	9600	9440	9140	8980	8680	9520	9060	70	2780	100	6680	10	1	70217344	6355	5.39	1.38	12	0.11	1680.00	6568.00	23500	20240701	-61.49	7600	20241210	19.08	9560	-5.33	20250108	8040	12.56	20250102	23500	-61.49	20240701	7600	19.08	20241210	1.24	N	336370	100	70 억	4171630	N	N	1682	N	N
60	20250115	141137	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9060	-220	5	-2.37	654027250	71360	92.40	9230	9380	9030	12060	6500	9280	9165.18	5.94	-28628	9600	9440	9140	8980	8680	9520	9060	70	2780	100	6680	10	1	70217344	6362	5.39	1.38	12	0.10	1680.00	6568.00	23500	20240701	-61.45	7600	20241210	19.21	9560	-5.23	20250108	8040	12.69	20250102	23500	-61.45	20240701	7600	19.21	20241210	1.24	N	336370	100	70 억	4171630	N	N	1682	N	N
61	20250115	131145	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9130	-150	5	-1.62	484071570	52657	68.18	9230	9380	9090	12060	6500	9280	9192.92	5.94	-23665	9600	9440	9140	8980	8680	9520	9060	70	2780	100	6680	10	1	70217344	6411	5.43	1.39	12	0.07	1680.00	6568.00	23500	20240701	-61.15	7600	20241210	20.13	9560	-4.50	20250108	8040	13.56	20250102	23500	-61.15	20240701	7600	20.13	20241210	1.24	N	336370	100	70 억	4171630	N	N	1682	N	N
62	20250115	121129	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9120	-160	5	-1.72	446183730	48503	62.80	9230	9380	9090	12060	6500	9280	9199.10	5.94	-22814	9600	9440	9140	8980	8680	9520	9060	70	2780	100	6680	10	1	70217344	6404	5.43	1.39	12	0.07	1680.00	6568.00	23500	20240701	-61.19	7600	20241210	20.00	9560	-4.60	20250108	8040	13.43	20250102	23500	-61.19	20240701	7600	20.00	20241210	1.24	N	336370	100	70 억	4171630	N	N	1682	N	N
63	20250115	111141	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9130	-150	5	-1.62	405963750	44093	57.09	9230	9380	9090	12060	6500	9280	9206.99	5.94	-20642	9600	9440	9140	8980	8680	9520	9060	70	2780	100	6680	10	1	70217344	6411	5.43	1.39	12	0.06	1680.00	6568.00	23500	20240701	-61.15	7600	20241210	20.13	9560	-4.50	20250108	8040	13.56	20250102	23500	-61.15	20240701	7600	20.13	20241210	1.24	N	336370	100	70 억	4171630	N	N	1682	N	N
64	20250115	101142	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9120	-160	5	-1.72	291268360	31537	40.83	9230	9380	9090	12060	6500	9280	9235.77	5.94	-14068	9600	9440	9140	8980	8680	9520	9060	70	2780	100	6680	10	1	70217344	6404	5.43	1.39	12	0.04	1680.00	6568.00	23500	20240701	-61.19	7600	20241210	20.00	9560	-4.60	20250108	8040	13.43	20250102	23500	-61.19	20240701	7600	20.00	20241210	1.24	N	336370	100	70 억	4171630	N	N	1682	N	N
65	20250115	091147	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9350	70	2	0.75	63764500	6862	8.89	9230	9350	9210	12060	6500	9280	9292.41	5.94	684	9600	9440	9140	8980	8680	9520	9060	70	2780	100	6680	10	1	70217344	6565	5.57	1.42	12	0.01	1680.00	6568.00	23500	20240701	-60.21	7600	20241210	23.03	9560	-2.20	20250108	8040	16.29	20250102	23500	-60.21	20240701	7600	23.03	20241210	1.24	N	336370	100	70 억	4171630	N	N	1682	N	N
66	20250114	161122	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9280	320	2	3.57	700435810	76589	137.39	8890	9300	8840	11640	6280	8960	9145.36	5.91	22906	9246	9102	9006	8862	8766	9175	8935	70	2680	100	6450	10	1	70217344	6516	5.52	1.41	12	0.11	1680.00	6568.00	23500	20240701	-60.51	7600	20241210	22.11	9560	-2.93	20250108	8040	15.42	20250102	23500	-60.51	20240701	7600	22.11	20241210	1.24	N	336370	100	70 억	4150896	N	N	1682	N	N
67	20250114	151140	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9280	320	2	3.57	636720550	69727	125.08	8890	9290	8840	11640	6280	8960	9131.62	5.91	22452	9246	9102	9006	8862	8766	9175	8935	70	2680	100	6450	10	1	70217344	6516	5.52	1.41	12	0.10	1680.00	6568.00	23500	20240701	-60.51	7600	20241210	22.11	9560	-2.93	20250108	8040	15.42	20250102	23500	-60.51	20240701	7600	22.11	20241210	1.24	N	336370	100	70 억	4150896	N	N	498	N	N
68	20250114	141136	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9170	210	2	2.34	535509510	58782	105.45	8890	9290	8840	11640	6280	8960	9110.09	5.91	18316	9246	9102	9006	8862	8766	9175	8935	70	2680	100	6450	10	1	70217344	6439	5.46	1.40	12	0.08	1680.00	6568.00	23500	20240701	-60.98	7600	20241210	20.66	9560	-4.08	20250108	8040	14.05	20250102	23500	-60.98	20240701	7600	20.66	20241210	1.24	N	336370	100	70 억	4150896	N	N	498	N	N
69	20250114	131135	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9100	140	2	1.56	352230860	38908	69.80	8890	9160	8840	11640	6280	8960	9052.92	5.91	8048	9246	9102	9006	8862	8766	9175	8935	70	2680	100	6450	10	1	70217344	6390	5.42	1.39	12	0.06	1680.00	6568.00	23500	20240701	-61.28	7600	20241210	19.74	9560	-4.81	20250108	8040	13.18	20250102	23500	-61.28	20240701	7600	19.74	20241210	1.24	N	336370	100	70 억	4150896	N	N	498	N	N
70	20250114	121131	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9090	130	2	1.45	288648710	31911	57.24	8890	9160	8840	11640	6280	8960	9045.43	5.91	6457	9246	9102	9006	8862	8766	9175	8935	70	2680	100	6450	10	1	70217344	6383	5.41	1.38	12	0.05	1680.00	6568.00	23500	20240701	-61.32	7600	20241210	19.61	9560	-4.92	20250108	8040	13.06	20250102	23500	-61.32	20240701	7600	19.61	20241210	1.24	N	336370	100	70 억	4150896	N	N	498	N	N
71	20250114	111130	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9050	90	2	1.00	255001250	28193	50.57	8890	9160	8840	11640	6280	8960	9044.84	5.91	6497	9246	9102	9006	8862	8766	9175	8935	70	2680	100	6450	10	1	70217344	6355	5.39	1.38	12	0.04	1680.00	6568.00	23500	20240701	-61.49	7600	20241210	19.08	9560	-5.33	20250108	8040	12.56	20250102	23500	-61.49	20240701	7600	19.08	20241210	1.24	N	336370	100	70 억	4150896	N	N	498	N	N
72	20250114	101130	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9030	70	2	0.78	183812530	20311	36.44	8890	9160	8840	11640	6280	8960	9049.90	5.91	6222	9246	9102	9006	8862	8766	9175	8935	70	2680	100	6450	10	1	70217344	6341	5.38	1.37	12	0.03	1680.00	6568.00	23500	20240701	-61.57	7600	20241210	18.82	9560	-5.54	20250108	8040	12.31	20250102	23500	-61.57	20240701	7600	18.82	20241210	1.24	N	336370	100	70 억	4150896	N	N	498	N	N
73	20250114	091134	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9120	160	2	1.79	97561100	10813	19.40	8890	9160	8840	11640	6280	8960	9022.57	5.91	7652	9246	9102	9006	8862	8766	9175	8935	70	2680	100	6450	10	1	70217344	6404	5.43	1.39	12	0.02	1680.00	6568.00	23500	20240701	-61.19	7600	20241210	20.00	9560	-4.60	20250108	8040	13.43	20250102	23500	-61.19	20240701	7600	20.00	20241210	1.24	N	336370	100	70 억	4150896	N	N	498	N	N
74	20250113	161118	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8960	-90	5	-0.99	495174260	54827	55.75	8940	9150	8910	11760	6340	9050	9031.62	5.92	-9091	9276	9162	9106	8992	8936	9135	8965	70	2710	100	6510	10	1	70217344	6291	5.33	1.36	12	0.08	1680.00	6568.00	23500	20240701	-61.87	7600	20241210	17.89	9560	-6.28	20250108	8040	11.44	20250102	23500	-61.87	20240701	7600	17.89	20241210	1.22	N	336370	100	70 억	4157844	N	N	494	N	N
75	20250113	151125	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8990	-60	5	-0.66	418112820	46242	47.02	8940	9150	8910	11760	6340	9050	9041.84	5.92	-9607	9276	9162	9106	8992	8936	9135	8965	70	2710	100	6510	10	1	70217344	6313	5.35	1.37	12	0.07	1680.00	6568.00	23500	20240701	-61.74	7600	20241210	18.29	9560	-5.96	20250108	8040	11.82	20250102	23500	-61.74	20240701	7600	18.29	20241210	1.22	N	336370	100	70 억	4157844	N	N	1264	N	N
76	20250113	141100	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9040	-10	5	-0.11	333292060	36841	37.46	8940	9150	8910	11760	6340	9050	9046.77	5.92	-7047	9276	9162	9106	8992	8936	9135	8965	70	2710	100	6510	10	1	70217344	6348	5.38	1.38	12	0.05	1680.00	6568.00	23500	20240701	-61.53	7600	20241210	18.95	9560	-5.44	20250108	8040	12.44	20250102	23500	-61.53	20240701	7600	18.95	20241210	1.22	N	336370	100	70 억	4157844	N	N	1264	N	N
77	20250113	131107	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9040	-10	5	-0.11	288213700	31849	32.38	8940	9150	8910	11760	6340	9050	9049.38	5.92	-6431	9276	9162	9106	8992	8936	9135	8965	70	2710	100	6510	10	1	70217344	6348	5.38	1.38	12	0.05	1680.00	6568.00	23500	20240701	-61.53	7600	20241210	18.95	9560	-5.44	20250108	8040	12.44	20250102	23500	-61.53	20240701	7600	18.95	20241210	1.22	N	336370	100	70 억	4157844	N	N	1264	N	N
78	20250113	121111	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9030	-20	5	-0.22	226864930	25040	25.46	8940	9150	8910	11760	6340	9050	9060.10	5.92	-3068	9276	9162	9106	8992	8936	9135	8965	70	2710	100	6510	10	1	70217344	6341	5.38	1.37	12	0.04	1680.00	6568.00	23500	20240701	-61.57	7600	20241210	18.82	9560	-5.54	20250108	8040	12.31	20250102	23500	-61.57	20240701	7600	18.82	20241210	1.22	N	336370	100	70 억	4157844	N	N	1264	N	N
79	20250113	111109	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9060	10	2	0.11	203871510	22494	22.87	8940	9150	8910	11760	6340	9050	9063.37	5.92	-3170	9276	9162	9106	8992	8936	9135	8965	70	2710	100	6510	10	1	70217344	6362	5.39	1.38	12	0.03	1680.00	6568.00	23500	20240701	-61.45	7600	20241210	19.21	9560	-5.23	20250108	8040	12.69	20250102	23500	-61.45	20240701	7600	19.21	20241210	1.22	N	336370	100	70 억	4157844	N	N	1264	N	N
80	20250113	101108	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9030	-20	5	-0.22	130497430	14395	14.64	8940	9150	8910	11760	6340	9050	9065.47	5.92	-1918	9276	9162	9106	8992	8936	9135	8965	70	2710	100	6510	10	1	70217344	6341	5.38	1.37	12	0.02	1680.00	6568.00	23500	20240701	-61.57	7600	20241210	18.82	9560	-5.54	20250108	8040	12.31	20250102	23500	-61.57	20240701	7600	18.82	20241210	1.22	N	336370	100	70 억	4157844	N	N	1264	N	N
81	20250113	091116	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9120	70	2	0.77	66094510	7309	7.43	8940	9120	8910	11760	6340	9050	9042.89	5.92	1222	9276	9162	9106	8992	8936	9135	8965	70	2710	100	6510	10	1	70217344	6404	5.43	1.39	12	0.01	1680.00	6568.00	23500	20240701	-61.19	7600	20241210	20.00	9560	-4.60	20250108	8040	13.43	20250102	23500	-61.19	20240701	7600	20.00	20241210	1.22	N	336370	100	70 억	4157844	N	N	1264	N	N
82	20250110	161049	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9050	-50	5	-0.55	892517620	97996	59.10	9200	9220	9050	11830	6370	9100	9107.69	5.93	-5991	9700	9400	9250	8950	8800	9325	8875	70	2730	100	6550	10	1	70217344	6355	5.39	1.38	12	0.14	1680.00	6568.00	23500	20240701	-61.49	7600	20241210	19.08	9560	-5.33	20250108	8040	12.56	20250102	23500	-61.49	20240701	7600	19.08	20241210	1.19	N	336370	100	70 억	4161788	N	N	1264	N	N
83	20250110	151057	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9110	10	2	0.11	733878210	80503	48.55	9200	9220	9050	11830	6370	9100	9116.16	5.93	-7832	9700	9400	9250	8950	8800	9325	8875	70	2730	100	6550	10	1	70217344	6397	5.42	1.39	12	0.11	1680.00	6568.00	23500	20240701	-61.23	7600	20241210	19.87	9560	-4.71	20250108	8040	13.31	20250102	23500	-61.23	20240701	7600	19.87	20241210	1.19	N	336370	100	70 억	4161788	N	N	1191	N	N
84	20250110	141103	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9190	90	2	0.99	601097500	66018	39.81	9200	9220	9050	11830	6370	9100	9105.05	5.93	-6332	9700	9400	9250	8950	8800	9325	8875	70	2730	100	6550	10	1	70217344	6453	5.47	1.40	12	0.09	1680.00	6568.00	23500	20240701	-60.89	7600	20241210	20.92	9560	-3.87	20250108	8040	14.30	20250102	23500	-60.89	20240701	7600	20.92	20241210	1.19	N	336370	100	70 억	4161788	N	N	1191	N	N
85	20250110	131103	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9100	0	3	0.00	490129210	53881	32.49	9200	9220	9050	11830	6370	9100	9096.51	5.93	-6413	9700	9400	9250	8950	8800	9325	8875	70	2730	100	6550	10	1	70217344	6390	5.42	1.39	12	0.08	1680.00	6568.00	23500	20240701	-61.28	7600	20241210	19.74	9560	-4.81	20250108	8040	13.18	20250102	23500	-61.28	20240701	7600	19.74	20241210	1.19	N	336370	100	70 억	4161788	N	N	1191	N	N
86	20250110	121105	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9080	-20	5	-0.22	401899330	44180	26.64	9200	9220	9050	11830	6370	9100	9096.86	5.93	-10695	9700	9400	9250	8950	8800	9325	8875	70	2730	100	6550	10	1	70217344	6376	5.40	1.38	12	0.06	1680.00	6568.00	23500	20240701	-61.36	7600	20241210	19.47	9560	-5.02	20250108	8040	12.94	20250102	23500	-61.36	20240701	7600	19.47	20241210	1.19	N	336370	100	70 억	4161788	N	N	1191	N	N
87	20250110	111103	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9050	-50	5	-0.55	349353110	38392	23.15	9200	9220	9050	11830	6370	9100	9099.63	5.93	-10925	9700	9400	9250	8950	8800	9325	8875	70	2730	100	6550	10	1	70217344	6355	5.39	1.38	12	0.05	1680.00	6568.00	23500	20240701	-61.49	7600	20241210	19.08	9560	-5.33	20250108	8040	12.56	20250102	23500	-61.49	20240701	7600	19.08	20241210	1.19	N	336370	100	70 억	4161788	N	N	1191	N	N
88	20250110	101059	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9110	10	2	0.11	231355940	25376	15.30	9200	9220	9050	11830	6370	9100	9117.12	5.93	-7439	9700	9400	9250	8950	8800	9325	8875	70	2730	100	6550	10	1	70217344	6397	5.42	1.39	12	0.04	1680.00	6568.00	23500	20240701	-61.23	7600	20241210	19.87	9560	-4.71	20250108	8040	13.31	20250102	23500	-61.23	20240701	7600	19.87	20241210	1.19	N	336370	100	70 억	4161788	N	N	1191	N	N
89	20250110	091105	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9140	40	2	0.44	45667640	4987	3.01	9200	9220	9100	11830	6370	9100	9157.34	5.93	-2888	9700	9400	9250	8950	8800	9325	8875	70	2730	100	6550	10	1	70217344	6418	5.44	1.39	12	0.01	1680.00	6568.00	23500	20240701	-61.11	7600	20241210	20.26	9560	-4.39	20250108	8040	13.68	20250102	23500	-61.11	20240701	7600	20.26	20241210	1.19	N	336370	100	70 억	4161788	N	N	1191	N	N
90	20250109	161052	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9100	-420	5	-4.41	1525631060	164674	96.78	9550	9550	9100	12370	6670	9520	9264.74	5.97	-47019	9786	9652	9426	9292	9066	9720	9360	70	2850	100	6850	10	1	70217344	6390	5.42	1.39	12	0.23	1680.00	6568.00	23500	20240701	-61.28	7600	20241210	19.74	9560	-4.81	20250108	8040	13.18	20250102	23500	-61.28	20240701	7600	19.74	20241210	1.21	N	336370	100	70 억	4191704	N	N	1191	N	N
91	20250109	151049	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9160	-360	5	-3.78	1372712380	147888	86.92	9550	9550	9120	12370	6670	9520	9282.11	5.97	-40626	9786	9652	9426	9292	9066	9720	9360	70	2850	100	6850	10	1	70217344	6432	5.45	1.39	12	0.21	1680.00	6568.00	23500	20240701	-61.02	7600	20241210	20.53	9560	-4.18	20250108	8040	13.93	20250102	23500	-61.02	20240701	7600	20.53	20241210	1.21	N	336370	100	70 억	4191704	N	N	5458	N	N
92	20250109	141057	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9140	-380	5	-3.99	1167345260	125426	73.72	9550	9550	9140	12370	6670	9520	9307.04	5.97	-38580	9786	9652	9426	9292	9066	9720	9360	70	2850	100	6850	10	1	70217344	6418	5.44	1.39	12	0.18	1680.00	6568.00	23500	20240701	-61.11	7600	20241210	20.26	9560	-4.39	20250108	8040	13.68	20250102	23500	-61.11	20240701	7600	20.26	20241210	1.21	N	336370	100	70 억	4191704	N	N	5458	N	N
93	20250109	131056	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9220	-300	5	-3.15	1017893230	109151	64.15	9550	9550	9170	12370	6670	9520	9325.55	5.97	-26004	9786	9652	9426	9292	9066	9720	9360	70	2850	100	6850	10	1	70217344	6474	5.49	1.40	12	0.16	1680.00	6568.00	23500	20240701	-60.77	7600	20241210	21.32	9560	-3.56	20250108	8040	14.68	20250102	23500	-60.77	20240701	7600	21.32	20241210	1.21	N	336370	100	70 억	4191704	N	N	5458	N	N
94	20250109	121055	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9220	-300	5	-3.15	974810770	104480	61.41	9550	9550	9170	12370	6670	9520	9330.12	5.97	-22653	9786	9652	9426	9292	9066	9720	9360	70	2850	100	6850	10	1	70217344	6474	5.49	1.40	12	0.15	1680.00	6568.00	23500	20240701	-60.77	7600	20241210	21.32	9560	-3.56	20250108	8040	14.68	20250102	23500	-60.77	20240701	7600	21.32	20241210	1.21	N	336370	100	70 억	4191704	N	N	5458	N	N
95	20250109	111100	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9270	-250	5	-2.63	718288530	76666	45.06	9550	9550	9240	12370	6670	9520	9369.06	5.97	-5883	9786	9652	9426	9292	9066	9720	9360	70	2850	100	6850	10	1	70217344	6509	5.52	1.41	12	0.11	1680.00	6568.00	23500	20240701	-60.55	7600	20241210	21.97	9560	-3.03	20250108	8040	15.30	20250102	23500	-60.55	20240701	7600	21.97	20241210	1.21	N	336370	100	70 억	4191704	N	N	5458	N	N
96	20250109	101058	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9430	-90	5	-0.95	347093230	36843	21.65	9550	9550	9320	12370	6670	9520	9420.87	5.97	-13272	9786	9652	9426	9292	9066	9720	9360	70	2850	100	6850	10	1	70217344	6621	5.61	1.44	12	0.05	1680.00	6568.00	23500	20240701	-59.87	7600	20241210	24.08	9560	-1.36	20250108	8040	17.29	20250102	23500	-59.87	20240701	7600	24.08	20241210	1.21	N	336370	100	70 억	4191704	N	N	5458	N	N
97	20250109	091102	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9400	-120	5	-1.26	151163800	16072	9.45	9550	9550	9320	12370	6670	9520	9405.41	5.97	-8001	9786	9652	9426	9292	9066	9720	9360	70	2850	100	6850	10	1	70217344	6600	5.60	1.43	12	0.02	1680.00	6568.00	23500	20240701	-60.00	7600	20241210	23.68	9560	-1.67	20250108	8040	16.92	20250102	23500	-60.00	20240701	7600	23.68	20241210	1.21	N	336370	100	70 억	4191704	N	N	5458	N	N
98	20250108	161046	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9520	170	2	1.82	1601819870	169655	115.46	9240	9560	9200	12150	6550	9350	9441.51	5.94	28461	9670	9510	9360	9200	9050	9505	9195	70	2800	100	6730	10	1	70217344	6685	5.67	1.45	12	0.24	1680.00	6568.00	23500	20240701	-59.49	7600	20241210	25.26	9560	-0.42	20250108	8040	18.41	20250102	23500	-59.49	20240701	7600	25.26	20241210	1.21	N	336370	100	70 억	4171584	N	N	5386	N	N
99	20250108	151051	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9480	130	2	1.39	1500082870	158944	108.17	9240	9560	9200	12150	6550	9350	9437.81	5.94	29040	9670	9510	9360	9200	9050	9505	9195	70	2800	100	6730	10	1	70217344	6657	5.64	1.44	12	0.23	1680.00	6568.00	23500	20240701	-59.66	7600	20241210	24.74	9560	-0.84	20250108	8040	17.91	20250102	23500	-59.66	20240701	7600	24.74	20241210	1.21	N	336370	100	70 억	4171584	N	N	2007	N	N
100	20250108	141055	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9420	70	2	0.75	1120813130	118907	80.92	9240	9560	9200	12150	6550	9350	9425.97	5.94	14886	9670	9510	9360	9200	9050	9505	9195	70	2800	100	6730	10	1	70217344	6614	5.61	1.43	12	0.17	1680.00	6568.00	23500	20240701	-59.91	7600	20241210	23.95	9560	-1.46	20250108	8040	17.16	20250102	23500	-59.91	20240701	7600	23.95	20241210	1.21	N	336370	100	70 억	4171584	N	N	2007	N	N
101	20250108	131052	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9420	70	2	0.75	1009573060	107089	72.88	9240	9560	9200	12150	6550	9350	9427.42	5.94	12914	9670	9510	9360	9200	9050	9505	9195	70	2800	100	6730	10	1	70217344	6614	5.61	1.43	12	0.15	1680.00	6568.00	23500	20240701	-59.91	7600	20241210	23.95	9560	-1.46	20250108	8040	17.16	20250102	23500	-59.91	20240701	7600	23.95	20241210	1.21	N	336370	100	70 억	4171584	N	N	2007	N	N
102	20250108	121049	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9460	110	2	1.18	880150280	93340	63.52	9240	9560	9200	12150	6550	9350	9429.51	5.94	13225	9670	9510	9360	9200	9050	9505	9195	70	2800	100	6730	10	1	70217344	6643	5.63	1.44	12	0.13	1680.00	6568.00	23500	20240701	-59.74	7600	20241210	24.47	9560	-1.05	20250108	8040	17.66	20250102	23500	-59.74	20240701	7600	24.47	20241210	1.21	N	336370	100	70 억	4171584	N	N	2007	N	N
103	20250108	111051	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9450	100	2	1.07	664396390	70584	48.04	9240	9560	9200	12150	6550	9350	9412.85	5.94	7380	9670	9510	9360	9200	9050	9505	9195	70	2800	100	6730	10	1	70217344	6636	5.62	1.44	12	0.10	1680.00	6568.00	23500	20240701	-59.79	7600	20241210	24.34	9560	-1.15	20250108	8040	17.54	20250102	23500	-59.79	20240701	7600	24.34	20241210	1.21	N	336370	100	70 억	4171584	N	N	2007	N	N
104	20250108	101051	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9390	40	2	0.43	507490100	53902	36.68	9240	9560	9200	12150	6550	9350	9415.05	5.94	4904	9670	9510	9360	9200	9050	9505	9195	70	2800	100	6730	10	1	70217344	6593	5.59	1.43	12	0.08	1680.00	6568.00	23500	20240701	-60.04	7600	20241210	23.55	9560	-1.78	20250108	8040	16.79	20250102	23500	-60.04	20240701	7600	23.55	20241210	1.21	N	336370	100	70 억	4171584	N	N	2007	N	N
105	20250108	091051	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9330	-20	5	-0.21	172396540	18414	12.53	9240	9560	9200	12150	6550	9350	9362.26	5.94	1859	9670	9510	9360	9200	9050	9505	9195	70	2800	100	6730	10	1	70217344	6551	5.55	1.42	12	0.03	1680.00	6568.00	23500	20240701	-60.30	7600	20241210	22.76	9560	-2.41	20250108	8040	16.04	20250102	23500	-60.30	20240701	7600	22.76	20241210	1.21	N	336370	100	70 억	4171584	N	N	2007	N	N
106	20250107	161040	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9350	100	2	1.08	1363825120	146235	66.41	9350	9520	9210	12020	6480	9250	9326.25	5.94	1560	9656	9452	9046	8842	8436	9555	8945	70	2770	100	6660	10	1	70217344	6565	5.57	1.42	12	0.21	1680.00	6568.00	23500	20240701	-60.21	7600	20241210	23.03	9520	-1.79	20250107	8040	16.29	20250102	23500	-60.21	20240701	7600	23.03	20241210	1.23	N	336370	100	70 억	4174108	N	N	2007	N	N
107	20250107	151044	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9300	50	2	0.54	1322928090	141853	64.42	9350	9520	9210	12020	6480	9250	9326.05	5.94	2264	9656	9452	9046	8842	8436	9555	8945	70	2770	100	6660	10	1	70217344	6530	5.54	1.42	12	0.20	1680.00	6568.00	23500	20240701	-60.43	7600	20241210	22.37	9520	-2.31	20250107	8040	15.67	20250102	23500	-60.43	20240701	7600	22.37	20241210	1.23	N	336370	100	70 억	4174108	N	N	2822	N	N
108	20250107	141042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9280	30	2	0.32	1199389230	128543	58.38	9350	9520	9210	12020	6480	9250	9330.65	5.94	3086	9656	9452	9046	8842	8436	9555	8945	70	2770	100	6660	10	1	70217344	6516	5.52	1.41	12	0.18	1680.00	6568.00	23500	20240701	-60.51	7600	20241210	22.11	9520	-2.52	20250107	8040	15.42	20250102	23500	-60.51	20240701	7600	22.11	20241210	1.23	N	336370	100	70 억	4174108	N	N	2822	N	N
109	20250107	131042	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9270	20	2	0.22	1092727030	117049	53.16	9350	9520	9210	12020	6480	9250	9335.64	5.94	8417	9656	9452	9046	8842	8436	9555	8945	70	2770	100	6660	10	1	70217344	6509	5.52	1.41	12	0.17	1680.00	6568.00	23500	20240701	-60.55	7600	20241210	21.97	9520	-2.63	20250107	8040	15.30	20250102	23500	-60.55	20240701	7600	21.97	20241210	1.23	N	336370	100	70 억	4174108	N	N	2822	N	N
110	20250107	121043	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9240	-10	5	-0.11	1009031860	108003	49.05	9350	9520	9220	12020	6480	9250	9342.63	5.94	9373	9656	9452	9046	8842	8436	9555	8945	70	2770	100	6660	10	1	70217344	6488	5.50	1.41	12	0.15	1680.00	6568.00	23500	20240701	-60.68	7600	20241210	21.58	9520	-2.94	20250107	8040	14.93	20250102	23500	-60.68	20240701	7600	21.58	20241210	1.23	N	336370	100	70 억	4174108	N	N	2822	N	N
111	20250107	111038	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9350	100	2	1.08	804240560	85909	39.02	9350	9520	9250	12020	6480	9250	9361.54	5.94	7904	9656	9452	9046	8842	8436	9555	8945	70	2770	100	6660	10	1	70217344	6565	5.57	1.42	12	0.12	1680.00	6568.00	23500	20240701	-60.21	7600	20241210	23.03	9520	-1.79	20250107	8040	16.29	20250102	23500	-60.21	20240701	7600	23.03	20241210	1.23	N	336370	100	70 억	4174108	N	N	2822	N	N
112	20250107	101044	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9410	160	2	1.73	686565260	73358	33.32	9350	9520	9250	12020	6480	9250	9359.11	5.94	8589	9656	9452	9046	8842	8436	9555	8945	70	2770	100	6660	10	1	70217344	6607	5.60	1.43	12	0.10	1680.00	6568.00	23500	20240701	-59.96	7600	20241210	23.82	9520	-1.16	20250107	8040	17.04	20250102	23500	-59.96	20240701	7600	23.82	20241210	1.23	N	336370	100	70 억	4174108	N	N	2822	N	N
113	20250107	091046	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9320	70	2	0.76	167295570	17932	8.14	9350	9430	9260	12020	6480	9250	9329.44	5.94	280	9656	9452	9046	8842	8436	9555	8945	70	2770	100	6660	10	1	70217344	6544	5.55	1.42	12	0.03	1680.00	6568.00	23500	20240701	-60.34	7600	20241210	22.63	9430	-1.17	20250107	8040	15.92	20250102	23500	-60.34	20240701	7600	22.63	20241210	1.23	N	336370	100	70 억	4174108	N	N	2822	N	N
114	20250106	161029	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9250	530	2	6.08	1975155840	218537	130.24	8820	9250	8640	11330	6110	8720	9037.95	5.94	8212	9206	8962	8536	8292	7866	9085	8415	70	2610	100	6270	10	1	70217344	6495	5.51	1.41	12	0.31	1680.00	6568.00	23500	20240701	-60.64	7600	20241210	21.71	9250	0.00	20250106	8040	15.05	20250102	23500	-60.64	20240701	7600	21.71	20241210	1.23	N	336370	100	70 억	4169401	N	N	2822	N	N
115	20250106	151029	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9200	480	2	5.50	1709086630	189684	113.04	8820	9200	8640	11330	6110	8720	9010.18	5.94	9055	9206	8962	8536	8292	7866	9085	8415	70	2610	100	6270	10	1	70217344	6460	5.48	1.40	12	0.27	1680.00	6568.00	23500	20240701	-60.85	7600	20241210	21.05	9200	0.00	20250106	8040	14.43	20250102	23500	-60.85	20240701	7600	21.05	20241210	1.23	N	336370	100	70 억	4169401	N	N	3252	N	N
116	20250106	141030	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9080	360	2	4.13	1378972180	153603	91.54	8820	9120	8640	11330	6110	8720	8977.51	5.94	17246	9206	8962	8536	8292	7866	9085	8415	70	2610	100	6270	10	1	70217344	6376	5.40	1.38	12	0.22	1680.00	6568.00	23500	20240701	-61.36	7600	20241210	19.47	9120	-0.44	20250106	8040	12.94	20250102	23500	-61.36	20240701	7600	19.47	20241210	1.23	N	336370	100	70 억	4169401	N	N	3252	N	N
117	20250106	131018	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9020	300	2	3.44	1071412210	119600	71.28	8820	9100	8640	11330	6110	8720	8958.30	5.94	2362	9206	8962	8536	8292	7866	9085	8415	70	2610	100	6270	10	1	70217344	6334	5.37	1.37	12	0.17	1680.00	6568.00	23500	20240701	-61.62	7600	20241210	18.68	9100	-0.88	20250106	8040	12.19	20250102	23500	-61.62	20240701	7600	18.68	20241210	1.23	N	336370	100	70 억	4169401	N	N	3252	N	N
118	20250106	121027	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9040	320	2	3.67	970347790	108419	64.61	8820	9100	8640	11330	6110	8720	8949.98	5.94	1812	9206	8962	8536	8292	7866	9085	8415	70	2610	100	6270	10	1	70217344	6348	5.38	1.38	12	0.15	1680.00	6568.00	23500	20240701	-61.53	7600	20241210	18.95	9100	-0.66	20250106	8040	12.44	20250102	23500	-61.53	20240701	7600	18.95	20241210	1.23	N	336370	100	70 억	4169401	N	N	3252	N	N
119	20250106	111024	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	9010	290	2	3.33	731340740	81981	48.86	8820	9020	8640	11330	6110	8720	8920.86	5.94	1678	9206	8962	8536	8292	7866	9085	8415	70	2610	100	6270	10	1	70217344	6327	5.36	1.37	12	0.12	1680.00	6568.00	23500	20240701	-61.66	7600	20241210	18.55	9020	-0.11	20250106	8040	12.06	20250102	23500	-61.66	20240701	7600	18.55	20241210	1.23	N	336370	100	70 억	4169401	N	N	3252	N	N
120	20250106	101020	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8970	250	2	2.87	441959710	49681	29.61	8820	9010	8640	11330	6110	8720	8895.95	5.94	-7790	9206	8962	8536	8292	7866	9085	8415	70	2610	100	6270	10	1	70217344	6298	5.34	1.37	12	0.07	1680.00	6568.00	23500	20240701	-61.83	7600	20241210	18.03	9010	-0.44	20250106	8040	11.57	20250102	23500	-61.83	20240701	7600	18.03	20241210	1.23	N	336370	100	70 억	4169401	N	N	3252	N	N
121	20250106	091021	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8950	230	2	2.64	135696440	15365	9.16	8820	8970	8640	11330	6110	8720	8831.53	5.94	1953	9206	8962	8536	8292	7866	9085	8415	70	2610	100	6270	10	1	70217344	6284	5.33	1.36	12	0.02	1680.00	6568.00	23500	20240701	-61.91	7600	20241210	17.76	8970	-0.22	20250106	8040	11.32	20250102	23500	-61.91	20240701	7600	17.76	20241210	1.23	N	336370	100	70 억	4169401	N	N	3252	N	N
122	20250103	161016	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8720	540	2	6.60	1436530880	167596	188.05	8110	8780	8110	10630	5730	8180	8571.38	5.90	29135	8353	8266	8153	8066	7953	8310	8110	70	2450	100	5880	10	1	70217344	6123	5.19	1.33	12	0.24	1680.00	6568.00	23500	20240701	-62.89	7600	20241210	14.74	8780	-0.68	20250103	8040	8.46	20250102	27750	-68.58	20240104	7600	14.74	20241210	1.23	N	336370	100	70 억	4140230	N	N	3252	N	N
123	20250103	151019	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8720	540	2	6.60	1368361460	159766	179.26	8110	8780	8110	10630	5730	8180	8564.79	5.90	29669	8353	8266	8153	8066	7953	8310	8110	70	2450	100	5880	10	1	70217344	6123	5.19	1.33	12	0.23	1680.00	6568.00	23500	20240701	-62.89	7600	20241210	14.74	8780	-0.68	20250103	8040	8.46	20250102	27750	-68.58	20240104	7600	14.74	20241210	1.23	N	336370	100	70 억	4140230	N	N	207	N	N
124	20250103	141020	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8610	430	2	5.26	1252373460	146357	164.22	8110	8780	8110	10630	5730	8180	8556.98	5.90	27558	8353	8266	8153	8066	7953	8310	8110	70	2450	100	5880	10	1	70217344	6046	5.12	1.31	12	0.21	1680.00	6568.00	23500	20240701	-63.36	7600	20241210	13.29	8780	-1.94	20250103	8040	7.09	20250102	27750	-68.97	20240104	7600	13.29	20241210	1.23	N	336370	100	70 억	4140230	N	N	207	N	N
125	20250103	131019	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8750	570	2	6.97	1116288420	130665	146.61	8110	8780	8110	10630	5730	8180	8543.13	5.90	27280	8353	8266	8153	8066	7953	8310	8110	70	2450	100	5880	10	1	70217344	6144	5.21	1.33	12	0.19	1680.00	6568.00	23500	20240701	-62.77	7600	20241210	15.13	8780	-0.34	20250103	8040	8.83	20250102	27750	-68.47	20240104	7600	15.13	20241210	1.23	N	336370	100	70 억	4140230	N	N	207	N	N
126	20250103	121019	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8770	590	2	7.21	1037789580	121693	136.54	8110	8780	8110	10630	5730	8180	8527.93	5.90	27047	8353	8266	8153	8066	7953	8310	8110	70	2450	100	5880	10	1	70217344	6158	5.22	1.34	12	0.17	1680.00	6568.00	23500	20240701	-62.68	7600	20241210	15.39	8780	-0.11	20250103	8040	9.08	20250102	27750	-68.40	20240104	7600	15.39	20241210	1.23	N	336370	100	70 억	4140230	N	N	207	N	N
127	20250103	111019	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8540	360	2	4.40	673513200	79578	89.29	8110	8580	8110	10630	5730	8180	8463.56	5.90	25563	8353	8266	8153	8066	7953	8310	8110	70	2450	100	5880	10	1	70217344	5997	5.08	1.30	12	0.11	1680.00	6568.00	23500	20240701	-63.66	7600	20241210	12.37	8580	-0.47	20250103	8040	6.22	20250102	27750	-69.23	20240104	7600	12.37	20241210	1.23	N	336370	100	70 억	4140230	N	N	207	N	N
128	20250103	101017	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8450	270	2	3.30	505454760	59801	67.10	8110	8580	8110	10630	5730	8180	8452.28	5.90	21178	8353	8266	8153	8066	7953	8310	8110	70	2450	100	5880	10	1	70217344	5933	5.03	1.29	12	0.09	1680.00	6568.00	23500	20240701	-64.04	7600	20241210	11.18	8580	-1.52	20250103	8040	5.10	20250102	27750	-69.55	20240104	7600	11.18	20241210	1.23	N	336370	100	70 억	4140230	N	N	207	N	N
129	20250103	091019	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8460	280	2	3.42	131950670	15776	17.70	8110	8510	8110	10630	5730	8180	8364.01	5.90	6516	8353	8266	8153	8066	7953	8310	8110	70	2450	100	5880	10	1	70217344	5940	5.04	1.29	12	0.02	1680.00	6568.00	23500	20240701	-64.00	7600	20241210	11.32	8510	-0.59	20250103	8040	5.22	20250102	27750	-69.51	20240104	7600	11.32	20241210	1.23	N	336370	100	70 억	4140230	N	N	207	N	N
130	20250102	161007	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8180	-20	5	-0.24	716344350	88252	120.31	8060	8240	8040	10660	5740	8200	8116.94	5.93	-23333	8480	8340	8120	7980	7760	8410	8050	70	2460	100	5900	10	1	70217344	5744	4.87	1.25	12	0.13	1680.00	6568.00	23500	20240701	-65.19	7600	20241210	7.63	8240	-0.73	20250102	8040	1.74	20250102	27750	-70.52	20240104	7600	7.63	20241210	1.25	N	336370	100	70 억	4161235	N	N	207	N	N
131	20250102	151009	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8170	-30	5	-0.37	671107420	82706	112.75	8060	8240	8040	10660	5740	8200	8114.37	5.93	-23077	8480	8340	8120	7980	7760	8410	8050	70	2460	100	5900	10	1	70217344	5737	4.86	1.24	12	0.12	1680.00	6568.00	23500	20240701	-65.23	7600	20241210	7.50	8240	-0.85	20250102	8040	1.62	20250102	27750	-70.56	20240104	7600	7.50	20241210	1.25	N	336370	100	70 억	4161235	N	N	698	N	N
132	20250102	141006	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8120	-80	5	-0.98	624247390	76963	104.92	8060	8240	8040	10660	5740	8200	8111.01	5.93	-21651	8480	8340	8120	7980	7760	8410	8050	70	2460	100	5900	10	1	70217344	5702	4.83	1.24	12	0.11	1680.00	6568.00	23500	20240701	-65.45	7600	20241210	6.84	8240	-1.46	20250102	8040	1.00	20250102	27750	-70.74	20240104	7600	6.84	20241210	1.25	N	336370	100	70 억	4161235	N	N	698	N	N
133	20250102	131010	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8160	-40	5	-0.49	532897450	65677	89.54	8060	8240	8040	10660	5740	8200	8113.91	5.93	-22511	8480	8340	8120	7980	7760	8410	8050	70	2460	100	5900	10	1	70217344	5730	4.86	1.24	12	0.09	1680.00	6568.00	23500	20240701	-65.28	7600	20241210	7.37	8240	-0.97	20250102	8040	1.49	20250102	27750	-70.59	20240104	7600	7.37	20241210	1.25	N	336370	100	70 억	4161235	N	N	698	N	N
134	20250102	121007	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8130	-70	5	-0.85	432602660	53311	72.68	8060	8240	8040	10660	5740	8200	8114.70	5.93	-15497	8480	8340	8120	7980	7760	8410	8050	70	2460	100	5900	10	1	70217344	5709	4.84	1.24	12	0.08	1680.00	6568.00	23500	20240701	-65.40	7600	20241210	6.97	8240	-1.33	20250102	8040	1.12	20250102	27750	-70.70	20240104	7600	6.97	20241210	1.25	N	336370	100	70 억	4161235	N	N	698	N	N
135	20250102	110958	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8120	-80	5	-0.98	353153190	43583	59.42	8060	8240	8040	10660	5740	8200	8103.00	5.93	-11059	8480	8340	8120	7980	7760	8410	8050	70	2460	100	5900	10	1	70217344	5702	4.83	1.24	12	0.06	1680.00	6568.00	23500	20240701	-65.45	7600	20241210	6.84	8240	-1.46	20250102	8040	1.00	20250102	27750	-70.74	20240104	7600	6.84	20241210	1.25	N	336370	100	70 억	4161235	N	N	698	N	N
136	20250102	101005	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8180	-20	5	-0.24	113078500	13985	19.07	8060	8190	8040	10660	5740	8200	8085.70	5.93	-2454	8480	8340	8120	7980	7760	8410	8050	70	2460	100	5900	10	1	70217344	5744	4.87	1.25	12	0.02	1680.00	6568.00	23500	20240701	-65.19	7600	20241210	7.63	8190	-0.12	20250102	8040	1.74	20250102	27750	-70.52	20240104	7600	7.63	20241210	1.25	N	336370	100	70 억	4161235	N	N	698	N	N
137	20250102	090954	55	40.00	KOSPI	전기·전자	N	N	N	Y	40	N	8200	0	3	0.00	0	0	0.00	0	0	0	10660	5740	8200	0.00	5.93	0	8480	8340	8120	7980	7760	8410	8050	70	2460	100	5900	10	1	70217344	5758	4.88	1.25	12	0.00	1680.00	6568.00	23500	20240701	-65.11	7600	20241210	7.89	0	0.00	0	0	0.00	0	27750	-70.45	20240104	7600	7.89	20241210	1.25	N	336370	100	70 억	4161235	N	N	698	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History