KissMeData/005930/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

65 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	foreignNetBuyingQuantity	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	160215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	0	3	0.00	610312210800	11396842	73.11	53600	53800	53200	69800	37600	53700	53550.65	50.24	0	-1317658	54366	54032	53766	53432	53166	54000	53400	7780	16100	100	39730	100	1	5969782550	3205773	25.20	1.03	12	0.19	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	52300	2.68	20250102	88800	-39.53	20240711	49900	7.62	20241114	0.27	N	005930	100	7780 억	2999197865	N	N	7441	N	N
3	20250124	150215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	0	3	0.00	525517889100	9817372	62.98	53600	53800	53200	69800	37600	53700	53529.35	50.24	0	-1171612	54366	54032	53766	53432	53166	54000	53400	7780	16100	100	39730	100	1	5969782550	3205773	25.20	1.03	12	0.16	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	52300	2.68	20250102	88800	-39.53	20240711	49900	7.62	20241114	0.27	N	005930	100	7780 억	2999197865	N	N	70280	N	N
4	20250124	140216	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	-100	5	-0.19	469649593300	8774768	56.29	53600	53800	53200	69800	37600	53700	53522.69	50.24	0	-1097884	54366	54032	53766	53432	53166	54000	53400	7780	16100	100	39730	100	1	5969782550	3199803	25.15	1.03	12	0.15	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	57700	-7.11	20250109	52300	2.49	20250102	88800	-39.64	20240711	49900	7.41	20241114	0.27	N	005930	100	7780 억	2999197865	N	N	70280	N	N
5	20250124	130216	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	0	3	0.00	402638789200	7524014	48.27	53600	53800	53200	69800	37600	53700	53513.77	50.24	0	-1020514	54366	54032	53766	53432	53166	54000	53400	7780	16100	100	39730	100	1	5969782550	3205773	25.20	1.03	12	0.13	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	52300	2.68	20250102	88800	-39.53	20240711	49900	7.62	20241114	0.27	N	005930	100	7780 억	2999197865	N	N	70280	N	N
6	20250124	120215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	-100	5	-0.19	358050269500	6691882	42.93	53600	53800	53200	69800	37600	53700	53505.11	50.24	0	-1077229	54366	54032	53766	53432	53166	54000	53400	7780	16100	100	39730	100	1	5969782550	3199803	25.15	1.03	12	0.11	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	57700	-7.11	20250109	52300	2.49	20250102	88800	-39.64	20240711	49900	7.41	20241114	0.27	N	005930	100	7780 억	2999197865	N	N	70280	N	N
7	20250124	110216	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53300	-400	5	-0.74	297683008900	5563360	35.69	53600	53800	53200	69800	37600	53700	53507.70	50.24	0	-1143278	54366	54032	53766	53432	53166	54000	53400	7780	16100	100	39730	100	1	5969782550	3181894	25.01	1.02	12	0.09	2131.00	52002.00	88800	20240711	-39.98	49900	20241114	6.81	57700	-7.63	20250109	52300	1.91	20250102	88800	-39.98	20240711	49900	6.81	20241114	0.27	N	005930	100	7780 억	2999197865	N	N	70280	N	N
8	20250124	100216	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	-100	5	-0.19	195668231700	3654481	23.44	53600	53800	53200	69800	37600	53700	53541.91	50.24	0	-489474	54366	54032	53766	53432	53166	54000	53400	7780	16100	100	39730	100	1	5969782550	3199803	25.15	1.03	12	0.06	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	57700	-7.11	20250109	52300	2.49	20250102	88800	-39.64	20240711	49900	7.41	20241114	0.27	N	005930	100	7780 억	2999197865	N	N	70280	N	N
9	20250124	090216	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53300	-400	5	-0.74	53056432800	992743	6.37	53600	53700	53200	69800	37600	53700	53443.72	50.24	0	-339910	54366	54032	53766	53432	53166	54000	53400	7780	16100	100	39730	100	1	5969782550	3181894	25.01	1.02	12	0.02	2131.00	52002.00	88800	20240711	-39.98	49900	20241114	6.81	57700	-7.63	20250109	52300	1.91	20250102	88800	-39.98	20240711	49900	6.81	20241114	0.27	N	005930	100	7780 억	2999197865	N	N	70280	N	N
10	20250123	160217	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	-600	5	-1.10	794557091200	14789306	80.63	53700	54100	53500	70500	38100	54300	53724.17	50.28	360648	-1721547	55233	54766	53933	53466	52633	55000	53700	7780	16200	100	40180	100	1	5969782550	3205773	25.20	1.03	12	0.25	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	52300	2.68	20250102	88800	-39.53	20240711	49900	7.62	20241114	0.27	N	005930	100	7780 억	3001593131	N	N	70280	N	N
11	20250123	150214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53900	-400	5	-0.74	689609562800	12836126	69.98	53700	54100	53500	70500	38100	54300	53722.99	50.28	360648	-1577941	55233	54766	53933	53466	52633	55000	53700	7780	16200	100	40180	100	1	5969782550	3217713	25.29	1.04	12	0.22	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	57700	-6.59	20250109	52300	3.06	20250102	88800	-39.30	20240711	49900	8.02	20241114	0.27	N	005930	100	7780 억	3001593131	N	N	38431	N	N
12	20250123	140215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	-600	5	-1.10	598562733700	11146245	60.77	53700	53900	53500	70500	38100	54300	53699.49	50.28	360648	-1463665	55233	54766	53933	53466	52633	55000	53700	7780	16200	100	40180	100	1	5969782550	3205773	25.20	1.03	12	0.19	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	52300	2.68	20250102	88800	-39.53	20240711	49900	7.62	20241114	0.27	N	005930	100	7780 억	3001593131	N	N	38431	N	N
13	20250123	130215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	-600	5	-1.10	505116103400	9408385	51.29	53700	53900	53500	70500	38100	54300	53686.22	50.28	360648	-1501795	55233	54766	53933	53466	52633	55000	53700	7780	16200	100	40180	100	1	5969782550	3205773	25.20	1.03	12	0.16	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	52300	2.68	20250102	88800	-39.53	20240711	49900	7.62	20241114	0.27	N	005930	100	7780 억	3001593131	N	N	38431	N	N
14	20250123	120215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53800	-500	5	-0.92	425108081500	7919090	43.17	53700	53900	53500	70500	38100	54300	53679.46	50.28	360648	-1419778	55233	54766	53933	53466	52633	55000	53700	7780	16200	100	40180	100	1	5969782550	3211743	25.25	1.03	12	0.13	2131.00	52002.00	88800	20240711	-39.41	49900	20241114	7.82	57700	-6.76	20250109	52300	2.87	20250102	88800	-39.41	20240711	49900	7.82	20241114	0.27	N	005930	100	7780 억	3001593131	N	N	38431	N	N
15	20250123	110215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53900	-400	5	-0.74	373243741600	6954494	37.92	53700	53900	53500	70500	38100	54300	53667.14	50.28	360648	-1387596	55233	54766	53933	53466	52633	55000	53700	7780	16200	100	40180	100	1	5969782550	3217713	25.29	1.04	12	0.12	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	57700	-6.59	20250109	52300	3.06	20250102	88800	-39.30	20240711	49900	8.02	20241114	0.27	N	005930	100	7780 억	3001593131	N	N	38431	N	N
16	20250123	100215	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	-600	5	-1.10	271569575600	5060925	27.59	53700	53900	53500	70500	38100	54300	53656.87	50.28	360648	-1409908	55233	54766	53933	53466	52633	55000	53700	7780	16200	100	40180	100	1	5969782550	3205773	25.20	1.03	12	0.08	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	52300	2.68	20250102	88800	-39.53	20240711	49900	7.62	20241114	0.27	N	005930	100	7780 억	3001593131	N	N	38431	N	N
17	20250123	090214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	-600	5	-1.10	78440966100	1460150	7.96	53700	53900	53600	70500	38100	54300	53711.02	50.28	360648	-521240	55233	54766	53933	53466	52633	55000	53700	7780	16200	100	40180	100	1	5969782550	3205773	25.20	1.03	12	0.02	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	52300	2.68	20250102	88800	-39.53	20240711	49900	7.62	20241114	0.27	N	005930	100	7780 억	3001593131	N	N	38431	N	N
18	20250122	160214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54300	800	2	1.50	975357641100	18175738	134.28	53400	54400	53100	69500	37500	53500	53661.83	50.29	0	487928	54700	54100	53700	53100	52700	53900	52900	7780	16000	100	39590	100	1	5969782550	3241592	25.48	1.04	12	0.30	2131.00	52002.00	88800	20240711	-38.85	49900	20241114	8.82	57700	-5.89	20250109	52300	3.82	20250102	88800	-38.85	20240711	49900	8.82	20241114	0.27	N	005930	100	7780 억	3002373701	N	N	37644	N	N
19	20250122	150214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54400	900	2	1.68	848855046000	15846038	117.07	53400	54400	53100	69500	37500	53500	53568.92	50.29	0	266156	54700	54100	53700	53100	52700	53900	52900	7780	16000	100	39590	100	1	5969782550	3247562	25.53	1.05	12	0.27	2131.00	52002.00	88800	20240711	-38.74	49900	20241114	9.02	57700	-5.72	20250109	52300	4.02	20250102	88800	-38.74	20240711	49900	9.02	20241114	0.27	N	005930	100	7780 억	3002373701	N	N	42295	N	N
20	20250122	140214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54000	500	2	0.93	664109542000	12432877	91.85	53400	54000	53100	69500	37500	53500	53415.59	50.29	0	-573048	54700	54100	53700	53100	52700	53900	52900	7780	16000	100	39590	100	1	5969782550	3223683	25.34	1.04	12	0.21	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	57700	-6.41	20250109	52300	3.25	20250102	88800	-39.19	20240711	49900	8.22	20241114	0.27	N	005930	100	7780 억	3002373701	N	N	42295	N	N
21	20250122	130214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53400	-100	5	-0.19	495014373100	9285243	68.60	53400	53700	53100	69500	37500	53500	53311.93	50.29	0	-1591736	54700	54100	53700	53100	52700	53900	52900	7780	16000	100	39590	100	1	5969782550	3187864	25.06	1.03	12	0.16	2131.00	52002.00	88800	20240711	-39.86	49900	20241114	7.01	57700	-7.45	20250109	52300	2.10	20250102	88800	-39.86	20240711	49900	7.01	20241114	0.27	N	005930	100	7780 억	3002373701	N	N	42295	N	N
22	20250122	120213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	-300	5	-0.56	439136195600	8236923	60.85	53400	53700	53100	69500	37500	53500	53313.12	50.29	0	-1605239	54700	54100	53700	53100	52700	53900	52900	7780	16000	100	39590	100	1	5969782550	3175924	24.96	1.02	12	0.14	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	57700	-7.80	20250109	52300	1.72	20250102	88800	-40.09	20240711	49900	6.61	20241114	0.27	N	005930	100	7780 억	3002373701	N	N	42295	N	N
23	20250122	110214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53300	-200	5	-0.37	337697723700	6329795	46.76	53400	53700	53100	69500	37500	53500	53350.48	50.29	0	-1306108	54700	54100	53700	53100	52700	53900	52900	7780	16000	100	39590	100	1	5969782550	3181894	25.01	1.02	12	0.11	2131.00	52002.00	88800	20240711	-39.98	49900	20241114	6.81	57700	-7.63	20250109	52300	1.91	20250102	88800	-39.98	20240711	49900	6.81	20241114	0.27	N	005930	100	7780 억	3002373701	N	N	42295	N	N
24	20250122	100214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	-300	5	-0.56	250427666400	4693229	34.67	53400	53700	53100	69500	37500	53500	53359.33	50.29	0	-1048722	54700	54100	53700	53100	52700	53900	52900	7780	16000	100	39590	100	1	5969782550	3175924	24.96	1.02	12	0.08	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	57700	-7.80	20250109	52300	1.72	20250102	88800	-40.09	20240711	49900	6.61	20241114	0.27	N	005930	100	7780 억	3002373701	N	N	42295	N	N
25	20250122	090214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	100	2	0.19	77554637700	1451491	10.72	53400	53700	53400	69500	37500	53500	53430.98	50.29	0	-391261	54700	54100	53700	53100	52700	53900	52900	7780	16000	100	39590	100	1	5969782550	3199803	25.15	1.03	12	0.02	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	57700	-7.11	20250109	52300	2.49	20250102	88800	-39.64	20240711	49900	7.41	20241114	0.27	N	005930	100	7780 억	3002373701	N	N	42295	N	N
26	20250121	160213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53500	100	2	0.19	721893559000	13447907	113.75	53700	54300	53300	69400	37400	53400	53681.17	50.30	0	-275154	54133	53766	53533	53166	52933	53650	53050	7780	16000	100	39510	100	1	5969782550	3193834	25.11	1.03	12	0.23	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	57700	-7.28	20250109	52300	2.29	20250102	88800	-39.75	20240711	49900	7.21	20241114	0.25	N	005930	100	7780 억	3002835039	N	N	42287	N	N
27	20250121	150214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	200	2	0.37	651896294500	12140704	102.69	53700	54300	53300	69400	37400	53400	53695.11	50.30	0	-172289	54133	53766	53533	53166	52933	53650	53050	7780	16000	100	39510	100	1	5969782550	3199803	25.15	1.03	12	0.20	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	57700	-7.11	20250109	52300	2.49	20250102	88800	-39.64	20240711	49900	7.41	20241114	0.25	N	005930	100	7780 억	3002835039	N	N	8495	N	N
28	20250121	140214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	300	2	0.56	593977319000	11060351	93.55	53700	54300	53300	69400	37400	53400	53703.31	50.30	0	-275832	54133	53766	53533	53166	52933	53650	53050	7780	16000	100	39510	100	1	5969782550	3205773	25.20	1.03	12	0.19	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	52300	2.68	20250102	88800	-39.53	20240711	49900	7.62	20241114	0.25	N	005930	100	7780 억	3002835039	N	N	8495	N	N
29	20250121	130214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53900	500	2	0.94	538519705100	10028384	84.82	53700	54300	53300	69400	37400	53400	53699.57	50.30	0	-265744	54133	53766	53533	53166	52933	53650	53050	7780	16000	100	39510	100	1	5969782550	3217713	25.29	1.04	12	0.17	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	57700	-6.59	20250109	52300	3.06	20250102	88800	-39.30	20240711	49900	8.02	20241114	0.25	N	005930	100	7780 억	3002835039	N	N	8495	N	N
30	20250121	120213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	200	2	0.37	465326146100	8667054	73.31	53700	54300	53300	69400	37400	53400	53689.10	50.30	0	-426819	54133	53766	53533	53166	52933	53650	53050	7780	16000	100	39510	100	1	5969782550	3199803	25.15	1.03	12	0.15	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	57700	-7.11	20250109	52300	2.49	20250102	88800	-39.64	20240711	49900	7.41	20241114	0.25	N	005930	100	7780 억	3002835039	N	N	8495	N	N
31	20250121	110207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53400	0	3	0.00	400840637800	7461120	63.11	53700	54300	53300	69400	37400	53400	53723.95	50.30	0	-347464	54133	53766	53533	53166	52933	53650	53050	7780	16000	100	39510	100	1	5969782550	3187864	25.06	1.03	12	0.12	2131.00	52002.00	88800	20240711	-39.86	49900	20241114	7.01	57700	-7.45	20250109	52300	2.10	20250102	88800	-39.86	20240711	49900	7.01	20241114	0.25	N	005930	100	7780 억	3002835039	N	N	8495	N	N
32	20250121	100206	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53500	100	2	0.19	301203492700	5596864	47.34	53700	54300	53300	69400	37400	53400	53816.52	50.30	0	-53532	54133	53766	53533	53166	52933	53650	53050	7780	16000	100	39510	100	1	5969782550	3193834	25.11	1.03	12	0.09	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	57700	-7.28	20250109	52300	2.29	20250102	88800	-39.75	20240711	49900	7.21	20241114	0.25	N	005930	100	7780 억	3002835039	N	N	8495	N	N
33	20250121	090214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53900	500	2	0.94	29203301000	543153	4.59	53700	53900	53600	69400	37400	53400	53766.65	50.30	0	63789	54133	53766	53533	53166	52933	53650	53050	7780	16000	100	39510	100	1	5969782550	3217713	25.29	1.04	12	0.01	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	57700	-6.59	20250109	52300	3.06	20250102	88800	-39.30	20240711	49900	8.02	20241114	0.25	N	005930	100	7780 억	3002835039	N	N	8495	N	N
34	20250120	160212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53400	-300	5	-0.56	624555846900	11663484	62.02	53600	53900	53300	69800	37600	53700	53548.25	50.33	0	-1341903	54566	54132	53666	53232	52766	53900	53000	7780	16100	100	39730	100	1	5969782550	3187864	25.06	1.03	12	0.20	2131.00	52002.00	88800	20240711	-39.86	49900	20241114	7.01	57700	-7.45	20250109	52300	2.10	20250102	88800	-39.86	20240711	49900	7.01	20241114	0.25	N	005930	100	7780 억	3004720630	N	N	8489	N	N
35	20250120	150214	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53500	-200	5	-0.37	525868958800	9815758	52.20	53600	53900	53300	69800	37600	53700	53573.95	50.33	0	-1002637	54566	54132	53666	53232	52766	53900	53000	7780	16100	100	39730	100	1	5969782550	3193834	25.11	1.03	12	0.16	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	57700	-7.28	20250109	52300	2.29	20250102	88800	-39.75	20240711	49900	7.21	20241114	0.25	N	005930	100	7780 억	3004720630	N	N	58654	N	N
36	20250120	140213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53500	-200	5	-0.37	445471890800	8312421	44.20	53600	53900	53300	69800	37600	53700	53591.11	50.33	0	-746824	54566	54132	53666	53232	52766	53900	53000	7780	16100	100	39730	100	1	5969782550	3193834	25.11	1.03	12	0.14	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	57700	-7.28	20250109	52300	2.29	20250102	88800	-39.75	20240711	49900	7.21	20241114	0.25	N	005930	100	7780 억	3004720630	N	N	58654	N	N
37	20250120	130212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53500	-200	5	-0.37	382405674600	7133708	37.93	53600	53900	53300	69800	37600	53700	53605.45	50.33	0	-678533	54566	54132	53666	53232	52766	53900	53000	7780	16100	100	39730	100	1	5969782550	3193834	25.11	1.03	12	0.12	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	57700	-7.28	20250109	52300	2.29	20250102	88800	-39.75	20240711	49900	7.21	20241114	0.25	N	005930	100	7780 억	3004720630	N	N	58654	N	N
38	20250120	120213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	-100	5	-0.19	332048867500	6192772	32.93	53600	53900	53300	69800	37600	53700	53618.77	50.33	0	-497901	54566	54132	53666	53232	52766	53900	53000	7780	16100	100	39730	100	1	5969782550	3199803	25.15	1.03	12	0.10	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	57700	-7.11	20250109	52300	2.49	20250102	88800	-39.64	20240711	49900	7.41	20241114	0.25	N	005930	100	7780 억	3004720630	N	N	58654	N	N
39	20250120	110213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	0	3	0.00	274884892200	5124796	27.25	53600	53900	53300	69800	37600	53700	53638.20	50.33	0	-424228	54566	54132	53666	53232	52766	53900	53000	7780	16100	100	39730	100	1	5969782550	3205773	25.20	1.03	12	0.09	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	52300	2.68	20250102	88800	-39.53	20240711	49900	7.62	20241114	0.25	N	005930	100	7780 억	3004720630	N	N	58654	N	N
40	20250120	100213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	0	3	0.00	209580422500	3907380	20.78	53600	53900	53300	69800	37600	53700	53637.06	50.33	0	-264814	54566	54132	53666	53232	52766	53900	53000	7780	16100	100	39730	100	1	5969782550	3205773	25.20	1.03	12	0.07	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	52300	2.68	20250102	88800	-39.53	20240711	49900	7.62	20241114	0.25	N	005930	100	7780 억	3004720630	N	N	58654	N	N
41	20250120	090213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	-100	5	-0.19	46729754900	871822	4.64	53600	53700	53500	69800	37600	53700	53600.04	50.33	0	-227761	54566	54132	53666	53232	52766	53900	53000	7780	16100	100	39730	100	1	5969782550	3199803	25.15	1.03	12	0.01	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	57700	-7.11	20250109	52300	2.49	20250102	88800	-39.64	20240711	49900	7.41	20241114	0.25	N	005930	100	7780 억	3004720630	N	N	58654	N	N
42	20250117	160212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	-600	5	-1.10	1000899775800	18690650	100.34	53800	54100	53200	70500	38100	54300	53549.85	50.41	0	-3271306	55366	54832	54466	53932	53566	55100	54200	7780	16200	100	40180	100	1	5969782550	3205773	25.20	1.03	12	0.31	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	52300	2.68	20250102	88800	-39.53	20240711	49900	7.62	20241114	0.25	N	005930	100	7780 억	3009409784	N	N	58562	N	N
43	20250117	150213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	-700	5	-1.29	836278580600	15621126	83.86	53800	54100	53200	70500	38100	54300	53534.33	50.41	0	-3794584	55366	54832	54466	53932	53566	55100	54200	7780	16200	100	40180	100	1	5969782550	3199803	25.15	1.03	12	0.26	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	57700	-7.11	20250109	52300	2.49	20250102	88800	-39.64	20240711	49900	7.41	20241114	0.25	N	005930	100	7780 억	3009409784	N	N	61444	N	N
44	20250117	140213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53500	-800	5	-1.47	769243562000	14368270	77.14	53800	54100	53200	70500	38100	54300	53536.83	50.41	0	-3538495	55366	54832	54466	53932	53566	55100	54200	7780	16200	100	40180	100	1	5969782550	3193834	25.11	1.03	12	0.24	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	57700	-7.28	20250109	52300	2.29	20250102	88800	-39.75	20240711	49900	7.21	20241114	0.25	N	005930	100	7780 억	3009409784	N	N	61444	N	N
45	20250117	130212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	-700	5	-1.29	673917090600	12586610	67.57	53800	54100	53200	70500	38100	54300	53541.44	50.41	0	-3451118	55366	54832	54466	53932	53566	55100	54200	7780	16200	100	40180	100	1	5969782550	3199803	25.15	1.03	12	0.21	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	57700	-7.11	20250109	52300	2.49	20250102	88800	-39.64	20240711	49900	7.41	20241114	0.25	N	005930	100	7780 억	3009409784	N	N	61444	N	N
46	20250117	120213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53500	-800	5	-1.47	603125470000	11261199	60.46	53800	54100	53200	70500	38100	54300	53556.80	50.41	0	-3067695	55366	54832	54466	53932	53566	55100	54200	7780	16200	100	40180	100	1	5969782550	3193834	25.11	1.03	12	0.19	2131.00	52002.00	88800	20240711	-39.75	49900	20241114	7.21	57700	-7.28	20250109	52300	2.29	20250102	88800	-39.75	20240711	49900	7.21	20241114	0.25	N	005930	100	7780 억	3009409784	N	N	61444	N	N
47	20250117	110212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53400	-900	5	-1.66	494393450300	9223741	49.52	53800	54100	53200	70500	38100	54300	53598.91	50.41	0	-2606553	55366	54832	54466	53932	53566	55100	54200	7780	16200	100	40180	100	1	5969782550	3187864	25.06	1.03	12	0.15	2131.00	52002.00	88800	20240711	-39.86	49900	20241114	7.01	57700	-7.45	20250109	52300	2.10	20250102	88800	-39.86	20240711	49900	7.01	20241114	0.25	N	005930	100	7780 억	3009409784	N	N	61444	N	N
48	20250117	100213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	-700	5	-1.29	265283787700	4938087	26.51	53800	54100	53500	70500	38100	54300	53720.13	50.41	0	-1451270	55366	54832	54466	53932	53566	55100	54200	7780	16200	100	40180	100	1	5969782550	3199803	25.15	1.03	12	0.08	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	57700	-7.11	20250109	52300	2.49	20250102	88800	-39.64	20240711	49900	7.41	20241114	0.25	N	005930	100	7780 억	3009409784	N	N	61444	N	N
49	20250117	090213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54000	-300	5	-0.55	42060522400	781005	4.19	53800	54000	53800	70500	38100	54300	53845.21	50.41	0	-217864	55366	54832	54466	53932	53566	55100	54200	7780	16200	100	40180	100	1	5969782550	3223683	25.34	1.04	12	0.01	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	57700	-6.41	20250109	52300	3.25	20250102	88800	-39.19	20240711	49900	8.22	20241114	0.25	N	005930	100	7780 억	3009409784	N	N	61444	N	N
50	20250116	160212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54300	600	2	1.12	1004942446100	18443995	99.03	54200	55000	54100	69800	37600	53700	54486.68	50.40	0	-1216512	55166	54432	53966	53232	52766	54200	53000	7780	16100	100	39730	100	1	5969782550	3241592	25.48	1.04	12	0.31	2131.00	52002.00	88800	20240711	-38.85	49900	20241114	8.82	57700	-5.89	20250109	52300	3.82	20250102	88800	-38.85	20240711	49900	8.82	20241114	0.25	N	005930	100	7780 억	3008674751	N	N	60337	N	N
51	20250116	150204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54200	500	2	0.93	894450816000	16407672	88.09	54200	55000	54100	69800	37600	53700	54514.20	50.40	0	-1063741	55166	54432	53966	53232	52766	54200	53000	7780	16100	100	39730	100	1	5969782550	3235622	25.43	1.04	12	0.27	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	57700	-6.07	20250109	52300	3.63	20250102	88800	-38.96	20240711	49900	8.62	20241114	0.25	N	005930	100	7780 억	3008674751	N	N	77839	N	N
52	20250116	140212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54400	700	2	1.30	801399559100	14694780	78.90	54200	55000	54100	69800	37600	53700	54536.37	50.40	0	-804396	55166	54432	53966	53232	52766	54200	53000	7780	16100	100	39730	100	1	5969782550	3247562	25.53	1.05	12	0.25	2131.00	52002.00	88800	20240711	-38.74	49900	20241114	9.02	57700	-5.72	20250109	52300	4.02	20250102	88800	-38.74	20240711	49900	9.02	20241114	0.25	N	005930	100	7780 억	3008674751	N	N	77839	N	N
53	20250116	130213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54300	600	2	1.12	708560170500	12983446	69.71	54200	55000	54100	69800	37600	53700	54574.15	50.40	0	-526445	55166	54432	53966	53232	52766	54200	53000	7780	16100	100	39730	100	1	5969782550	3241592	25.48	1.04	12	0.22	2131.00	52002.00	88800	20240711	-38.85	49900	20241114	8.82	57700	-5.89	20250109	52300	3.82	20250102	88800	-38.85	20240711	49900	8.82	20241114	0.25	N	005930	100	7780 억	3008674751	N	N	77839	N	N
54	20250116	120213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54700	1000	2	1.86	568895141700	10420374	55.95	54200	55000	54100	69800	37600	53700	54594.54	50.40	0	148594	55166	54432	53966	53232	52766	54200	53000	7780	16100	100	39730	100	1	5969782550	3265471	25.67	1.05	12	0.17	2131.00	52002.00	88800	20240711	-38.40	49900	20241114	9.62	57700	-5.20	20250109	52300	4.59	20250102	88800	-38.40	20240711	49900	9.62	20241114	0.25	N	005930	100	7780 억	3008674751	N	N	77839	N	N
55	20250116	110213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54900	1200	2	2.23	486934000700	8922262	47.90	54200	55000	54100	69800	37600	53700	54575.22	50.40	0	510498	55166	54432	53966	53232	52766	54200	53000	7780	16100	100	39730	100	1	5969782550	3277411	25.76	1.06	12	0.15	2131.00	52002.00	88800	20240711	-38.18	49900	20241114	10.02	57700	-4.85	20250109	52300	4.97	20250102	88800	-38.18	20240711	49900	10.02	20241114	0.25	N	005930	100	7780 억	3008674751	N	N	77839	N	N
56	20250116	100213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54500	800	2	1.49	415054327600	7609989	40.86	54200	55000	54100	69800	37600	53700	54540.77	50.40	0	567806	55166	54432	53966	53232	52766	54200	53000	7780	16100	100	39730	100	1	5969782550	3253531	25.57	1.05	12	0.13	2131.00	52002.00	88800	20240711	-38.63	49900	20241114	9.22	57700	-5.55	20250109	52300	4.21	20250102	88800	-38.63	20240711	49900	9.22	20241114	0.25	N	005930	100	7780 억	3008674751	N	N	77839	N	N
57	20250116	090213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54200	500	2	0.93	74984743200	1382952	7.43	54200	54400	54100	69800	37600	53700	54220.94	50.40	0	-82989	55166	54432	53966	53232	52766	54200	53000	7780	16100	100	39730	100	1	5969782550	3235622	25.43	1.04	12	0.02	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	57700	-6.07	20250109	52300	3.63	20250102	88800	-38.96	20240711	49900	8.62	20241114	0.25	N	005930	100	7780 억	3008674751	N	N	77839	N	N
58	20250115	160212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	-200	5	-0.37	999544048100	18521914	106.05	54100	54700	53500	70000	37800	53900	53965.99	50.44	0	-2129507	54966	54432	54066	53532	53166	54250	53350	7780	16100	100	39880	100	1	5969782550	3205773	25.20	1.03	12	0.31	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	52300	2.68	20250102	88800	-39.53	20240711	49900	7.62	20241114	0.24	N	005930	100	7780 억	3010937245	N	N	77839	N	N
59	20250115	150213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53600	-300	5	-0.56	894862109300	16572200	94.88	54100	54700	53500	70000	37800	53900	53997.80	50.44	0	-2057540	54966	54432	54066	53532	53166	54250	53350	7780	16100	100	39880	100	1	5969782550	3199803	25.15	1.03	12	0.28	2131.00	52002.00	88800	20240711	-39.64	49900	20241114	7.41	57700	-7.11	20250109	52300	2.49	20250102	88800	-39.64	20240711	49900	7.41	20241114	0.24	N	005930	100	7780 억	3010937245	N	N	17825	N	N
60	20250115	140213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53700	-200	5	-0.37	718204823900	13280531	76.04	54100	54700	53700	70000	37800	53900	54079.56	50.44	0	-1301236	54966	54432	54066	53532	53166	54250	53350	7780	16100	100	39880	100	1	5969782550	3205773	25.20	1.03	12	0.22	2131.00	52002.00	88800	20240711	-39.53	49900	20241114	7.62	57700	-6.93	20250109	52300	2.68	20250102	88800	-39.53	20240711	49900	7.62	20241114	0.24	N	005930	100	7780 억	3010937245	N	N	17825	N	N
61	20250115	130213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53900	0	3	0.00	620651199500	11469857	65.67	54100	54700	53800	70000	37800	53900	54111.55	50.44	0	-921040	54966	54432	54066	53532	53166	54250	53350	7780	16100	100	39880	100	1	5969782550	3217713	25.29	1.04	12	0.19	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	57700	-6.59	20250109	52300	3.06	20250102	88800	-39.30	20240711	49900	8.02	20241114	0.24	N	005930	100	7780 억	3010937245	N	N	17825	N	N
62	20250115	120213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54000	100	2	0.19	555894134500	10268549	58.79	54100	54700	53800	70000	37800	53900	54135.67	50.44	0	-589462	54966	54432	54066	53532	53166	54250	53350	7780	16100	100	39880	100	1	5969782550	3223683	25.34	1.04	12	0.17	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	57700	-6.41	20250109	52300	3.25	20250102	88800	-39.19	20240711	49900	8.22	20241114	0.24	N	005930	100	7780 억	3010937245	N	N	17825	N	N
63	20250115	110213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54000	100	2	0.19	461471635200	8516431	48.76	54100	54700	53900	70000	37800	53900	54186.12	50.44	0	-271907	54966	54432	54066	53532	53166	54250	53350	7780	16100	100	39880	100	1	5969782550	3223683	25.34	1.04	12	0.14	2131.00	52002.00	88800	20240711	-39.19	49900	20241114	8.22	57700	-6.41	20250109	52300	3.25	20250102	88800	-39.19	20240711	49900	8.22	20241114	0.24	N	005930	100	7780 억	3010937245	N	N	17825	N	N
64	20250115	100212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54100	200	2	0.37	336591604800	6205113	35.53	54100	54700	53900	70000	37800	53900	54244.38	50.44	0	398672	54966	54432	54066	53532	53166	54250	53350	7780	16100	100	39880	100	1	5969782550	3229652	25.39	1.04	12	0.10	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	57700	-6.24	20250109	52300	3.44	20250102	88800	-39.08	20240711	49900	8.42	20241114	0.24	N	005930	100	7780 억	3010937245	N	N	17825	N	N
65	20250115	090213	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54100	200	2	0.37	60409165400	1115595	6.39	54100	54400	54000	70000	37800	53900	54150.30	50.44	0	114202	54966	54432	54066	53532	53166	54250	53350	7780	16100	100	39880	100	1	5969782550	3229652	25.39	1.04	12	0.02	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	57700	-6.24	20250109	52300	3.44	20250102	88800	-39.08	20240711	49900	8.42	20241114	0.24	N	005930	100	7780 억	3010937245	N	N	17825	N	N
66	20250114	160211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53900	-200	5	-0.37	931806506100	17230180	102.14	54200	54600	53700	70300	37900	54100	54080.50	50.50	0	-2791828	55300	54700	54400	53800	53500	54550	53650	7780	16200	100	40030	100	1	5969782550	3217713	25.29	1.04	12	0.29	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	57700	-6.59	20250109	52300	3.06	20250102	88800	-39.30	20240711	49900	8.02	20241114	0.23	N	005930	100	7780 억	3014829508	N	N	17793	N	N
67	20250114	150211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54100	0	3	0.00	769063242900	14213053	84.26	54200	54600	53700	70300	37900	54100	54109.65	50.50	0	-1905180	55300	54700	54400	53800	53500	54550	53650	7780	16200	100	40030	100	1	5969782550	3229652	25.39	1.04	12	0.24	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	57700	-6.24	20250109	52300	3.44	20250102	88800	-39.08	20240711	49900	8.42	20241114	0.23	N	005930	100	7780 억	3014829508	N	N	166378	N	N
68	20250114	140211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54200	100	2	0.18	683052680600	12624752	74.84	54200	54600	53700	70300	37900	54100	54104.25	50.50	0	-1507954	55300	54700	54400	53800	53500	54550	53650	7780	16200	100	40030	100	1	5969782550	3235622	25.43	1.04	12	0.21	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	57700	-6.07	20250109	52300	3.63	20250102	88800	-38.96	20240711	49900	8.62	20241114	0.23	N	005930	100	7780 억	3014829508	N	N	166378	N	N
69	20250114	130212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54100	0	3	0.00	583683222000	10789077	63.96	54200	54600	53700	70300	37900	54100	54099.46	50.50	0	-1523613	55300	54700	54400	53800	53500	54550	53650	7780	16200	100	40030	100	1	5969782550	3229652	25.39	1.04	12	0.18	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	57700	-6.24	20250109	52300	3.44	20250102	88800	-39.08	20240711	49900	8.42	20241114	0.23	N	005930	100	7780 억	3014829508	N	N	166378	N	N
70	20250114	120211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54100	0	3	0.00	521420986200	9638113	57.14	54200	54600	53700	70300	37900	54100	54099.90	50.50	0	-1229042	55300	54700	54400	53800	53500	54550	53650	7780	16200	100	40030	100	1	5969782550	3229652	25.39	1.04	12	0.16	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	57700	-6.24	20250109	52300	3.44	20250102	88800	-39.08	20240711	49900	8.42	20241114	0.23	N	005930	100	7780 억	3014829508	N	N	166378	N	N
71	20250114	110212	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53900	-200	5	-0.37	470358539000	8691490	51.52	54200	54600	53700	70300	37900	54100	54117.14	50.50	0	-1010895	55300	54700	54400	53800	53500	54550	53650	7780	16200	100	40030	100	1	5969782550	3217713	25.29	1.04	12	0.15	2131.00	52002.00	88800	20240711	-39.30	49900	20241114	8.02	57700	-6.59	20250109	52300	3.06	20250102	88800	-39.30	20240711	49900	8.02	20241114	0.23	N	005930	100	7780 억	3014829508	N	N	166378	N	N
72	20250114	100211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54100	0	3	0.00	282314435800	5205600	30.86	54200	54600	53900	70300	37900	54100	54232.94	50.50	0	-158991	55300	54700	54400	53800	53500	54550	53650	7780	16200	100	40030	100	1	5969782550	3229652	25.39	1.04	12	0.09	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	57700	-6.24	20250109	52300	3.44	20250102	88800	-39.08	20240711	49900	8.42	20241114	0.23	N	005930	100	7780 억	3014829508	N	N	166378	N	N
73	20250114	090211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54400	300	2	0.55	49225680000	906101	5.37	54200	54600	54200	70300	37900	54100	54327.99	50.50	0	-923	55300	54700	54400	53800	53500	54550	53650	7780	16200	100	40030	100	1	5969782550	3247562	25.53	1.05	12	0.02	2131.00	52002.00	88800	20240711	-38.74	49900	20241114	9.02	57700	-5.72	20250109	52300	4.02	20250102	88800	-38.74	20240711	49900	9.02	20241114	0.23	N	005930	100	7780 억	3014829508	N	N	166378	N	N
74	20250113	160210	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54100	-1200	5	-2.17	885919264600	16292730	101.45	54600	55000	54100	71800	38800	55300	54375.21	50.58	0	-2933189	56966	56132	55666	54832	54366	55900	54600	7780	16500	100	40920	100	1	5969782550	3229652	25.39	1.04	12	0.27	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	57700	-6.24	20250109	52300	3.44	20250102	88800	-39.08	20240711	49900	8.42	20241114	0.23	N	005930	100	7780 억	3019584746	N	N	166378	N	N
75	20250113	150211	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54100	-1200	5	-2.17	692670444100	12723949	79.23	54600	55000	54100	71800	38800	55300	54438.10	50.58	0	-2585473	56966	56132	55666	54832	54366	55900	54600	7780	16500	100	40920	100	1	5969782550	3229652	25.39	1.04	12	0.21	2131.00	52002.00	88800	20240711	-39.08	49900	20241114	8.42	57700	-6.24	20250109	52300	3.44	20250102	88800	-39.08	20240711	49900	8.42	20241114	0.23	N	005930	100	7780 억	3019584746	N	N	453578	N	N
76	20250113	140209	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54200	-1100	5	-1.99	586526319000	10764349	67.03	54600	55000	54200	71800	38800	55300	54487.61	50.58	0	-2042615	56966	56132	55666	54832	54366	55900	54600	7780	16500	100	40920	100	1	5969782550	3235622	25.43	1.04	12	0.18	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	57700	-6.07	20250109	52300	3.63	20250102	88800	-38.96	20240711	49900	8.62	20241114	0.23	N	005930	100	7780 억	3019584746	N	N	453578	N	N
77	20250113	130208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54300	-1000	5	-1.81	511816641100	9388118	58.46	54600	55000	54200	71800	38800	55300	54517.21	50.58	0	-1757938	56966	56132	55666	54832	54366	55900	54600	7780	16500	100	40920	100	1	5969782550	3241592	25.48	1.04	12	0.16	2131.00	52002.00	88800	20240711	-38.85	49900	20241114	8.82	57700	-5.89	20250109	52300	3.82	20250102	88800	-38.85	20240711	49900	8.82	20241114	0.23	N	005930	100	7780 억	3019584746	N	N	453578	N	N
78	20250113	120208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54400	-900	5	-1.63	454423693600	8331379	51.88	54600	55000	54200	71800	38800	55300	54543.33	50.58	0	-1451699	56966	56132	55666	54832	54366	55900	54600	7780	16500	100	40920	100	1	5969782550	3247562	25.53	1.05	12	0.14	2131.00	52002.00	88800	20240711	-38.74	49900	20241114	9.02	57700	-5.72	20250109	52300	4.02	20250102	88800	-38.74	20240711	49900	9.02	20241114	0.23	N	005930	100	7780 억	3019584746	N	N	453578	N	N
79	20250113	110208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54300	-1000	5	-1.81	352057990200	6449095	40.16	54600	55000	54200	71800	38800	55300	54589.93	50.58	0	-980713	56966	56132	55666	54832	54366	55900	54600	7780	16500	100	40920	100	1	5969782550	3241592	25.48	1.04	12	0.11	2131.00	52002.00	88800	20240711	-38.85	49900	20241114	8.82	57700	-5.89	20250109	52300	3.82	20250102	88800	-38.85	20240711	49900	8.82	20241114	0.23	N	005930	100	7780 억	3019584746	N	N	453578	N	N
80	20250113	100208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54600	-700	5	-1.27	235511717900	4307061	26.82	54600	55000	54500	71800	38800	55300	54679.89	50.58	0	-447965	56966	56132	55666	54832	54366	55900	54600	7780	16500	100	40920	100	1	5969782550	3259501	25.62	1.05	12	0.07	2131.00	52002.00	88800	20240711	-38.51	49900	20241114	9.42	57700	-5.37	20250109	52300	4.40	20250102	88800	-38.51	20240711	49900	9.42	20241114	0.23	N	005930	100	7780 억	3019584746	N	N	453578	N	N
81	20250113	090209	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54800	-500	5	-0.90	54391132900	995300	6.20	54600	54900	54500	71800	38800	55300	54645.78	50.58	0	56367	56966	56132	55666	54832	54366	55900	54600	7780	16500	100	40920	100	1	5969782550	3271441	25.72	1.05	12	0.02	2131.00	52002.00	88800	20240711	-38.29	49900	20241114	9.82	57700	-5.03	20250109	52300	4.78	20250102	88800	-38.29	20240711	49900	9.82	20241114	0.23	N	005930	100	7780 억	3019584746	N	N	453578	N	N
82	20250110	160207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55300	-800	5	-1.43	882732154200	15865421	64.78	56100	56500	55200	72900	39300	56100	55639.40	50.60	0	-597237	58233	57166	56633	55566	55033	56900	55300	7780	16800	100	41510	100	1	5969782550	3301290	25.95	1.06	12	0.27	2131.00	52002.00	88800	20240711	-37.73	49900	20241114	10.82	57700	-4.16	20250109	52300	5.74	20250102	88800	-37.73	20240711	49900	10.82	20241114	0.24	N	005930	100	7780 억	3020475123	N	N	453578	N	N
83	20250110	150208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55700	-400	5	-0.71	777382591000	13963011	57.01	56100	56500	55200	72900	39300	56100	55674.41	50.60	0	-382976	58233	57166	56633	55566	55033	56900	55300	7780	16800	100	41510	100	1	5969782550	3325169	26.14	1.07	12	0.23	2131.00	52002.00	88800	20240711	-37.27	49900	20241114	11.62	57700	-3.47	20250109	52300	6.50	20250102	88800	-37.27	20240711	49900	11.62	20241114	0.24	N	005930	100	7780 억	3020475123	N	N	221172	N	N
84	20250110	140208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55600	-500	5	-0.89	694695039100	12476382	50.94	56100	56500	55200	72900	39300	56100	55680.79	50.60	0	-415442	58233	57166	56633	55566	55033	56900	55300	7780	16800	100	41510	100	1	5969782550	3319199	26.09	1.07	12	0.21	2131.00	52002.00	88800	20240711	-37.39	49900	20241114	11.42	57700	-3.64	20250109	52300	6.31	20250102	88800	-37.39	20240711	49900	11.42	20241114	0.24	N	005930	100	7780 억	3020475123	N	N	221172	N	N
85	20250110	130208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55600	-500	5	-0.89	621617560500	11161775	45.58	56100	56500	55200	72900	39300	56100	55691.62	50.60	0	-479362	58233	57166	56633	55566	55033	56900	55300	7780	16800	100	41510	100	1	5969782550	3319199	26.09	1.07	12	0.19	2131.00	52002.00	88800	20240711	-37.39	49900	20241114	11.42	57700	-3.64	20250109	52300	6.31	20250102	88800	-37.39	20240711	49900	11.42	20241114	0.24	N	005930	100	7780 억	3020475123	N	N	221172	N	N
86	20250110	120207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55500	-600	5	-1.07	564183221800	10129916	41.36	56100	56500	55200	72900	39300	56100	55694.74	50.60	0	-596491	58233	57166	56633	55566	55033	56900	55300	7780	16800	100	41510	100	1	5969782550	3313229	26.04	1.07	12	0.17	2131.00	52002.00	88800	20240711	-37.50	49900	20241114	11.22	57700	-3.81	20250109	52300	6.12	20250102	88800	-37.50	20240711	49900	11.22	20241114	0.24	N	005930	100	7780 억	3020475123	N	N	221172	N	N
87	20250110	110207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55400	-700	5	-1.25	490713961500	8803555	35.95	56100	56500	55300	72900	39300	56100	55740.41	50.60	0	-714878	58233	57166	56633	55566	55033	56900	55300	7780	16800	100	41510	100	1	5969782550	3307260	26.00	1.07	12	0.15	2131.00	52002.00	88800	20240711	-37.61	49900	20241114	11.02	57700	-3.99	20250109	52300	5.93	20250102	88800	-37.61	20240711	49900	11.02	20241114	0.24	N	005930	100	7780 억	3020475123	N	N	221172	N	N
88	20250110	100208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55500	-600	5	-1.07	352490702000	6311823	25.77	56100	56500	55300	72900	39300	56100	55846.08	50.60	0	-504850	58233	57166	56633	55566	55033	56900	55300	7780	16800	100	41510	100	1	5969782550	3313229	26.04	1.07	12	0.11	2131.00	52002.00	88800	20240711	-37.50	49900	20241114	11.22	57700	-3.81	20250109	52300	6.12	20250102	88800	-37.50	20240711	49900	11.22	20241114	0.24	N	005930	100	7780 억	3020475123	N	N	221172	N	N
89	20250110	090208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56300	200	2	0.36	33071282200	588578	2.40	56100	56500	56100	72900	39300	56100	56188.51	50.60	0	-86728	58233	57166	56633	55566	55033	56900	55300	7780	16800	100	41510	100	1	5969782550	3360988	26.42	1.08	12	0.01	2131.00	52002.00	88800	20240711	-36.60	49900	20241114	12.83	57700	-2.43	20250109	52300	7.65	20250102	88800	-36.60	20240711	49900	12.83	20241114	0.24	N	005930	100	7780 억	3020475123	N	N	221172	N	N
90	20250109	160207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56100	-1200	5	-2.09	1383469364400	24368737	91.63	57600	57700	56100	74400	40200	57300	56772.01	50.57	0	-3455017	59300	58300	56500	55500	53700	58800	56000	7780	17100	100	42400	100	1	5969782550	3349048	26.33	1.08	12	0.41	2131.00	52002.00	88800	20240711	-36.82	49900	20241114	12.42	57700	-2.77	20250109	52300	7.27	20250102	88800	-36.82	20240711	49900	12.42	20241114	0.24	N	005930	100	7780 억	3018857665	N	N	221113	N	N
91	20250109	150207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56600	-700	5	-1.22	1084123030400	19037051	71.59	57600	57700	56100	74400	40200	57300	56947.52	50.57	0	-2538896	59300	58300	56500	55500	53700	58800	56000	7780	17100	100	42400	100	1	5969782550	3378897	26.56	1.09	12	0.32	2131.00	52002.00	88800	20240711	-36.26	49900	20241114	13.43	57700	-1.91	20250109	52300	8.22	20250102	88800	-36.26	20240711	49900	13.43	20241114	0.24	N	005930	100	7780 억	3018857665	N	N	11976	N	N
92	20250109	140207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56600	-700	5	-1.22	966893341000	16969249	63.81	57600	57700	56100	74400	40200	57300	56978.60	50.57	0	-2401625	59300	58300	56500	55500	53700	58800	56000	7780	17100	100	42400	100	1	5969782550	3378897	26.56	1.09	12	0.28	2131.00	52002.00	88800	20240711	-36.26	49900	20241114	13.43	57700	-1.91	20250109	52300	8.22	20250102	88800	-36.26	20240711	49900	13.43	20241114	0.24	N	005930	100	7780 억	3018857665	N	N	11976	N	N
93	20250109	130207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57000	-300	5	-0.52	727719493400	12734641	47.89	57600	57700	56700	74400	40200	57300	57144.52	50.57	0	-1850829	59300	58300	56500	55500	53700	58800	56000	7780	17100	100	42400	100	1	5969782550	3402776	26.75	1.10	12	0.21	2131.00	52002.00	88800	20240711	-35.81	49900	20241114	14.23	57700	-1.21	20250109	52300	8.99	20250102	88800	-35.81	20240711	49900	14.23	20241114	0.24	N	005930	100	7780 억	3018857665	N	N	11976	N	N
94	20250109	120207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57100	-200	5	-0.35	605029391100	10584263	39.80	57600	57700	56700	74400	40200	57300	57162.73	50.57	0	-1274586	59300	58300	56500	55500	53700	58800	56000	7780	17100	100	42400	100	1	5969782550	3408746	26.79	1.10	12	0.18	2131.00	52002.00	88800	20240711	-35.70	49900	20241114	14.43	57700	-1.04	20250109	52300	9.18	20250102	88800	-35.70	20240711	49900	14.43	20241114	0.24	N	005930	100	7780 억	3018857665	N	N	11976	N	N
95	20250109	110207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57100	-200	5	-0.35	535154810500	9362272	35.21	57600	57700	56700	74400	40200	57300	57160.35	50.57	0	-1136596	59300	58300	56500	55500	53700	58800	56000	7780	17100	100	42400	100	1	5969782550	3408746	26.79	1.10	12	0.16	2131.00	52002.00	88800	20240711	-35.70	49900	20241114	14.43	57700	-1.04	20250109	52300	9.18	20250102	88800	-35.70	20240711	49900	14.43	20241114	0.24	N	005930	100	7780 억	3018857665	N	N	11976	N	N
96	20250109	100207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56800	-500	5	-0.87	430961377400	7535424	28.34	57600	57700	56700	74400	40200	57300	57190.97	50.57	0	-890797	59300	58300	56500	55500	53700	58800	56000	7780	17100	100	42400	100	1	5969782550	3390836	26.65	1.09	12	0.13	2131.00	52002.00	88800	20240711	-36.04	49900	20241114	13.83	57700	-1.56	20250109	52300	8.60	20250102	88800	-36.04	20240711	49900	13.83	20241114	0.24	N	005930	100	7780 억	3018857665	N	N	11976	N	N
97	20250109	090208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57300	0	3	0.00	83956563900	1459522	5.49	57600	57700	57300	74400	40200	57300	57527.87	50.57	0	-196924	59300	58300	56500	55500	53700	58800	56000	7780	17100	100	42400	100	1	5969782550	3420685	26.89	1.10	12	0.02	2131.00	52002.00	88800	20240711	-35.47	49900	20241114	14.83	57700	-0.69	20250109	52300	9.56	20250102	88800	-35.47	20240711	49900	14.83	20241114	0.24	N	005930	100	7780 억	3018857665	N	N	11976	N	N
98	20250108	160205	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57300	1900	2	3.43	1486737239400	26217086	153.94	54800	57500	54700	72000	38800	55400	56707.99	50.49	0	4462890	57933	56666	56033	54766	54133	56350	54450	7780	16600	100	40990	100	1	5969782550	3420685	26.89	1.10	12	0.44	2131.00	52002.00	88800	20240711	-35.47	49900	20241114	14.83	57500	-0.35	20250108	52300	9.56	20250102	88800	-35.47	20240711	49900	14.83	20241114	0.25	N	005930	100	7780 억	3014176803	N	N	9652	N	N
99	20250108	150206	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57500	2100	2	3.79	1283075627400	22663594	133.08	54800	57500	54700	72000	38800	55400	56614.30	50.49	0	4251762	57933	56666	56033	54766	54133	56350	54450	7780	16600	100	40990	100	1	5969782550	3432625	26.98	1.11	12	0.38	2131.00	52002.00	88800	20240711	-35.25	49900	20241114	15.23	57500	0.00	20250108	52300	9.94	20250102	88800	-35.25	20240711	49900	15.23	20241114	0.25	N	005930	100	7780 억	3014176803	N	N	174819	N	N
100	20250108	140208	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57200	1800	2	3.25	1069845689400	18943452	111.23	54800	57200	54700	72000	38800	55400	56476.12	50.49	0	3749412	57933	56666	56033	54766	54133	56350	54450	7780	16600	100	40990	100	1	5969782550	3414716	26.84	1.10	12	0.32	2131.00	52002.00	88800	20240711	-35.59	49900	20241114	14.63	57300	-0.17	20250107	52300	9.37	20250102	88800	-35.59	20240711	49900	14.63	20241114	0.25	N	005930	100	7780 억	3014176803	N	N	174819	N	N
101	20250108	130209	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57100	1700	2	3.07	947922089000	16809853	98.71	54800	57200	54700	72000	38800	55400	56391.24	50.49	0	3134641	57933	56666	56033	54766	54133	56350	54450	7780	16600	100	40990	100	1	5969782550	3408746	26.79	1.10	12	0.28	2131.00	52002.00	88800	20240711	-35.70	49900	20241114	14.43	57300	-0.35	20250107	52300	9.18	20250102	88800	-35.70	20240711	49900	14.43	20241114	0.25	N	005930	100	7780 억	3014176803	N	N	174819	N	N
102	20250108	120207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57200	1800	2	3.25	851461025200	15120629	88.79	54800	57200	54700	72000	38800	55400	56311.60	50.49	0	2703854	57933	56666	56033	54766	54133	56350	54450	7780	16600	100	40990	100	1	5969782550	3414716	26.84	1.10	12	0.25	2131.00	52002.00	88800	20240711	-35.59	49900	20241114	14.63	57300	-0.17	20250107	52300	9.37	20250102	88800	-35.59	20240711	49900	14.63	20241114	0.25	N	005930	100	7780 억	3014176803	N	N	174819	N	N
103	20250108	110207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56900	1500	2	2.71	661366885100	11788131	69.22	54800	57100	54700	72000	38800	55400	56104.86	50.49	0	1883223	57933	56666	56033	54766	54133	56350	54450	7780	16600	100	40990	100	1	5969782550	3396806	26.70	1.09	12	0.20	2131.00	52002.00	88800	20240711	-35.92	49900	20241114	14.03	57300	-0.70	20250107	52300	8.80	20250102	88800	-35.92	20240711	49900	14.03	20241114	0.25	N	005930	100	7780 억	3014176803	N	N	174819	N	N
104	20250108	100206	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55800	400	2	0.72	378210876600	6789637	39.87	54800	56500	54700	72000	38800	55400	55704.43	50.49	0	726730	57933	56666	56033	54766	54133	56350	54450	7780	16600	100	40990	100	1	5969782550	3331139	26.18	1.07	12	0.11	2131.00	52002.00	88800	20240711	-37.16	49900	20241114	11.82	57300	-2.62	20250107	52300	6.69	20250102	88800	-37.16	20240711	49900	11.82	20241114	0.25	N	005930	100	7780 억	3014176803	N	N	174819	N	N
105	20250108	090209	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55000	-400	5	-0.72	72619802200	1323549	7.77	54800	55100	54700	72000	38800	55400	54864.89	50.49	0	435886	57933	56666	56033	54766	54133	56350	54450	7780	16600	100	40990	100	1	5969782550	3283380	25.81	1.06	12	0.02	2131.00	52002.00	88800	20240711	-38.06	49900	20241114	10.22	57300	-4.01	20250107	52300	5.16	20250102	88800	-38.06	20240711	49900	10.22	20241114	0.25	N	005930	100	7780 억	3014176803	N	N	174819	N	N
106	20250107	160205	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55400	-500	5	-0.89	952956069800	16954291	89.07	56800	57300	55400	72600	39200	55900	56208.97	50.50	0	-478608	57366	56632	55466	54732	53566	57000	55100	7780	16700	100	41360	100	1	5969782550	3307260	26.00	1.07	12	0.28	2131.00	52002.00	88800	20240711	-37.61	49900	20241114	11.02	57300	-3.32	20250107	52300	5.93	20250102	88800	-37.61	20240711	49900	11.02	20241114	0.25	N	005930	100	7780 억	3014814916	N	N	174819	N	N
107	20250107	150207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55800	-100	5	-0.18	870340330800	15465619	81.25	56800	57300	55500	72600	39200	55900	56275.82	50.50	0	-534870	57366	56632	55466	54732	53566	57000	55100	7780	16700	100	41360	100	1	5969782550	3331139	26.18	1.07	12	0.26	2131.00	52002.00	88800	20240711	-37.16	49900	20241114	11.82	57300	-2.62	20250107	52300	6.69	20250102	88800	-37.16	20240711	49900	11.82	20241114	0.25	N	005930	100	7780 억	3014814916	N	N	21399	N	N
108	20250107	140204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55600	-300	5	-0.54	781253689500	13865471	72.84	56800	57300	55500	72600	39200	55900	56345.28	50.50	0	-643465	57366	56632	55466	54732	53566	57000	55100	7780	16700	100	41360	100	1	5969782550	3319199	26.09	1.07	12	0.23	2131.00	52002.00	88800	20240711	-37.39	49900	20241114	11.42	57300	-2.97	20250107	52300	6.31	20250102	88800	-37.39	20240711	49900	11.42	20241114	0.25	N	005930	100	7780 억	3014814916	N	N	21399	N	N
109	20250107	130206	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55800	-100	5	-0.18	697529520900	12363584	64.95	56800	57300	55500	72600	39200	55900	56418.08	50.50	0	-619611	57366	56632	55466	54732	53566	57000	55100	7780	16700	100	41360	100	1	5969782550	3331139	26.18	1.07	12	0.21	2131.00	52002.00	88800	20240711	-37.16	49900	20241114	11.82	57300	-2.62	20250107	52300	6.69	20250102	88800	-37.16	20240711	49900	11.82	20241114	0.25	N	005930	100	7780 억	3014814916	N	N	21399	N	N
110	20250107	120206	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56000	100	2	0.18	569847541700	10074682	52.93	56800	57300	56000	72600	39200	55900	56562.36	50.50	0	-619310	57366	56632	55466	54732	53566	57000	55100	7780	16700	100	41360	100	1	5969782550	3343078	26.28	1.08	12	0.17	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	57300	-2.27	20250107	52300	7.07	20250102	88800	-36.94	20240711	49900	12.22	20241114	0.25	N	005930	100	7780 억	3014814916	N	N	21399	N	N
111	20250107	110204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56600	700	2	1.25	475275037600	8395037	44.10	56800	57300	56200	72600	39200	55900	56613.84	50.50	0	-213943	57366	56632	55466	54732	53566	57000	55100	7780	16700	100	41360	100	1	5969782550	3378897	26.56	1.09	12	0.14	2131.00	52002.00	88800	20240711	-36.26	49900	20241114	13.43	57300	-1.22	20250107	52300	8.22	20250102	88800	-36.26	20240711	49900	13.43	20241114	0.25	N	005930	100	7780 억	3014814916	N	N	21399	N	N
112	20250107	100207	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56600	700	2	1.25	380188588500	6710127	35.25	56800	57300	56200	72600	39200	55900	56658.97	50.50	0	-8299	57366	56632	55466	54732	53566	57000	55100	7780	16700	100	41360	100	1	5969782550	3378897	26.56	1.09	12	0.11	2131.00	52002.00	88800	20240711	-36.26	49900	20241114	13.43	57300	-1.22	20250107	52300	8.22	20250102	88800	-36.26	20240711	49900	13.43	20241114	0.25	N	005930	100	7780 억	3014814916	N	N	21399	N	N
113	20250107	090206	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	57000	1100	2	1.97	99760156000	1752887	9.21	56800	57300	56600	72600	39200	55900	56912.12	50.50	0	324149	57366	56632	55466	54732	53566	57000	55100	7780	16700	100	41360	100	1	5969782550	3402776	26.75	1.10	12	0.03	2131.00	52002.00	88800	20240711	-35.81	49900	20241114	14.23	57300	-0.52	20250107	52300	8.99	20250102	88800	-35.81	20240711	49900	14.23	20241114	0.25	N	005930	100	7780 억	3014814916	N	N	21399	N	N
114	20250106	160204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55900	1500	2	2.76	1050159548500	18878180	97.72	54400	56200	54300	70700	38100	54400	55628.02	50.47	0	1912462	56400	55400	54100	53100	51800	55900	53600	7780	16300	100	40250	100	1	5969782550	3337108	26.23	1.07	12	0.32	2131.00	52002.00	88800	20240711	-37.05	49900	20241114	12.02	56200	-0.53	20250106	52300	6.88	20250102	88800	-37.05	20240711	49900	12.02	20241114	0.25	N	005930	100	7780 억	3012996685	N	N	21366	N	N
115	20250106	150204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56000	1600	2	2.94	951965345300	17121766	88.63	54400	56200	54300	70700	38100	54400	55599.95	50.47	0	1560806	56400	55400	54100	53100	51800	55900	53600	7780	16300	100	40250	100	1	5969782550	3343078	26.28	1.08	12	0.29	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	56200	-0.36	20250106	52300	7.07	20250102	88800	-36.94	20240711	49900	12.22	20241114	0.25	N	005930	100	7780 억	3012996685	N	N	10497	N	N
116	20250106	140203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56100	1700	2	3.12	832895222700	14998103	77.64	54400	56200	54300	70700	38100	54400	55533.62	50.47	0	1314771	56400	55400	54100	53100	51800	55900	53600	7780	16300	100	40250	100	1	5969782550	3349048	26.33	1.08	12	0.25	2131.00	52002.00	88800	20240711	-36.82	49900	20241114	12.42	56200	-0.18	20250106	52300	7.27	20250102	88800	-36.82	20240711	49900	12.42	20241114	0.25	N	005930	100	7780 억	3012996685	N	N	10497	N	N
117	20250106	130204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56000	1600	2	2.94	714965477100	12890693	66.73	54400	56200	54300	70700	38100	54400	55463.97	50.47	0	1267727	56400	55400	54100	53100	51800	55900	53600	7780	16300	100	40250	100	1	5969782550	3343078	26.28	1.08	12	0.22	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	56200	-0.36	20250106	52300	7.07	20250102	88800	-36.94	20240711	49900	12.22	20241114	0.25	N	005930	100	7780 억	3012996685	N	N	10497	N	N
118	20250106	120204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	56000	1600	2	2.94	641283389100	11572383	59.90	54400	56200	54300	70700	38100	54400	55415.27	50.47	0	1358869	56400	55400	54100	53100	51800	55900	53600	7780	16300	100	40250	100	1	5969782550	3343078	26.28	1.08	12	0.19	2131.00	52002.00	88800	20240711	-36.94	49900	20241114	12.22	56200	-0.36	20250106	52300	7.07	20250102	88800	-36.94	20240711	49900	12.22	20241114	0.25	N	005930	100	7780 억	3012996685	N	N	10497	N	N
119	20250106	110204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55900	1500	2	2.76	545268046900	9857633	51.03	54400	56200	54300	70700	38100	54400	55314.61	50.47	0	1305197	56400	55400	54100	53100	51800	55900	53600	7780	16300	100	40250	100	1	5969782550	3337108	26.23	1.07	12	0.17	2131.00	52002.00	88800	20240711	-37.05	49900	20241114	12.02	56200	-0.53	20250106	52300	6.88	20250102	88800	-37.05	20240711	49900	12.02	20241114	0.25	N	005930	100	7780 억	3012996685	N	N	10497	N	N
120	20250106	100203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	55100	700	2	1.29	230297033600	4209542	21.79	54400	55100	54300	70700	38100	54400	54708.58	50.47	0	-38523	56400	55400	54100	53100	51800	55900	53600	7780	16300	100	40250	100	1	5969782550	3289350	25.86	1.06	12	0.07	2131.00	52002.00	88800	20240711	-37.95	49900	20241114	10.42	55100	0.00	20250103	52300	5.35	20250102	88800	-37.95	20240711	49900	10.42	20241114	0.25	N	005930	100	7780 억	3012996685	N	N	10497	N	N
121	20250106	090202	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54500	100	2	0.18	36491571600	670017	3.47	54400	54700	54400	70700	38100	54400	54463.97	50.47	0	-174081	56400	55400	54100	53100	51800	55900	53600	7780	16300	100	40250	100	1	5969782550	3253531	25.57	1.05	12	0.01	2131.00	52002.00	88800	20240711	-38.63	49900	20241114	9.22	55100	-1.09	20250103	52300	4.21	20250102	88800	-38.63	20240711	49900	9.22	20241114	0.25	N	005930	100	7780 억	3012996685	N	N	10497	N	N
122	20250103	160204	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54400	1000	2	1.87	1037549530800	19134997	115.06	52800	55100	52800	69400	37400	53400	54222.76	50.45	0	2235504	54400	53900	53100	52600	51800	54150	52850	7780	16000	100	39510	100	1	5969782550	3247562	25.53	1.05	12	0.32	2131.00	52002.00	88800	20240711	-38.74	49900	20241114	9.02	55100	-1.27	20250103	52300	4.02	20250102	88800	-38.74	20240711	49900	9.02	20241114	0.25	N	005930	100	7780 억	3011670051	N	N	8477	N	N
123	20250103	150203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54600	1200	2	2.25	971791739200	17926558	107.79	52800	55100	52800	69400	37400	53400	54210.02	50.45	0	2120098	54400	53900	53100	52600	51800	54150	52850	7780	16000	100	39510	100	1	5969782550	3259501	25.62	1.05	12	0.30	2131.00	52002.00	88800	20240711	-38.51	49900	20241114	9.42	55100	-0.91	20250103	52300	4.40	20250102	88800	-38.51	20240711	49900	9.42	20241114	0.25	N	005930	100	7780 억	3011670051	N	N	46427	N	N
124	20250103	140203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54800	1400	2	2.62	885404264200	16345186	98.28	52800	55100	52800	69400	37400	53400	54169.54	50.45	0	2149949	54400	53900	53100	52600	51800	54150	52850	7780	16000	100	39510	100	1	5969782550	3271441	25.72	1.05	12	0.27	2131.00	52002.00	88800	20240711	-38.29	49900	20241114	9.82	55100	-0.54	20250103	52300	4.78	20250102	88800	-38.29	20240711	49900	9.82	20241114	0.25	N	005930	100	7780 억	3011670051	N	N	46427	N	N
125	20250103	130203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54900	1500	2	2.81	705000164700	13056317	78.51	52800	54900	52800	69400	37400	53400	53997.28	50.45	0	1759037	54400	53900	53100	52600	51800	54150	52850	7780	16000	100	39510	100	1	5969782550	3277411	25.76	1.06	12	0.22	2131.00	52002.00	88800	20240711	-38.18	49900	20241114	10.02	54900	0.00	20250103	52300	4.97	20250102	88800	-38.18	20240711	49900	10.02	20241114	0.25	N	005930	100	7780 억	3011670051	N	N	46427	N	N
126	20250103	120203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54600	1200	2	2.25	640383772500	11876186	71.41	52800	54900	52800	69400	37400	53400	53922.07	50.45	0	1514666	54400	53900	53100	52600	51800	54150	52850	7780	16000	100	39510	100	1	5969782550	3259501	25.62	1.05	12	0.20	2131.00	52002.00	88800	20240711	-38.51	49900	20241114	9.42	54900	-0.55	20250103	52300	4.40	20250102	88800	-38.51	20240711	49900	9.42	20241114	0.25	N	005930	100	7780 억	3011670051	N	N	46427	N	N
127	20250103	110203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54600	1200	2	2.25	552478127600	10265421	61.73	52800	54900	52800	69400	37400	53400	53819.70	50.45	0	1499321	54400	53900	53100	52600	51800	54150	52850	7780	16000	100	39510	100	1	5969782550	3259501	25.62	1.05	12	0.17	2131.00	52002.00	88800	20240711	-38.51	49900	20241114	9.42	54900	-0.55	20250103	52300	4.40	20250102	88800	-38.51	20240711	49900	9.42	20241114	0.25	N	005930	100	7780 억	3011670051	N	N	46427	N	N
128	20250103	100203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	54200	800	2	1.50	342750371600	6417304	38.59	52800	54300	52800	69400	37400	53400	53410.35	50.45	0	1111334	54400	53900	53100	52600	51800	54150	52850	7780	16000	100	39510	100	1	5969782550	3235622	25.43	1.04	12	0.11	2131.00	52002.00	88800	20240711	-38.96	49900	20241114	8.62	54300	-0.18	20250103	52300	3.63	20250102	88800	-38.96	20240711	49900	8.62	20241114	0.25	N	005930	100	7780 억	3011670051	N	N	46427	N	N
129	20250103	090203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	52900	-500	5	-0.94	58149803200	1099869	6.61	52800	53100	52800	69400	37400	53400	52865.37	50.45	0	232296	54400	53900	53100	52600	51800	54150	52850	7780	16000	100	39510	100	1	5969782550	3158015	24.82	1.02	12	0.02	2131.00	52002.00	88800	20240711	-40.43	49900	20241114	6.01	53600	-1.31	20250102	52300	1.15	20250102	88800	-40.43	20240711	49900	6.01	20241114	0.25	N	005930	100	7780 억	3011670051	N	N	46427	N	N
130	20250102	160203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53400	200	2	0.38	874082318900	16549161	131.09	52700	53600	52300	69100	37300	53200	52816.23	50.46	-76000	-1171340	54333	53766	53433	52866	52533	53600	52700	7780	15900	100	39360	100	1	5969782550	3187864	25.06	1.03	12	0.28	2131.00	52002.00	88800	20240711	-39.86	49900	20241114	7.01	53600	-0.37	20250102	52300	2.10	20250102	88800	-39.86	20240711	49900	7.01	20241114	0.26	N	005930	100	7780 억	3012473758	N	N	46427	N	N
131	20250102	150203	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53300	100	2	0.19	747271027800	14174895	112.28	52700	53300	52300	69100	37300	53200	52717.53	50.46	-76000	-1492642	54333	53766	53433	52866	52533	53600	52700	7780	15900	100	39360	100	1	5969782550	3181894	25.01	1.02	12	0.24	2131.00	52002.00	88800	20240711	-39.98	49900	20241114	6.81	53300	0.00	20250102	52300	1.91	20250102	88800	-39.98	20240711	49900	6.81	20241114	0.26	N	005930	100	7780 억	3012473758	N	N	28412	N	N
132	20250102	140201	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	52700	-500	5	-0.94	582215022100	11051996	87.54	52700	53000	52300	69100	37300	53200	52679.09	50.46	-76000	-1724103	54333	53766	53433	52866	52533	53600	52700	7780	15900	100	39360	100	1	5969782550	3146075	24.73	1.01	12	0.19	2131.00	52002.00	88800	20240711	-40.65	49900	20241114	5.61	53000	-0.57	20250102	52300	0.76	20250102	88800	-40.65	20240711	49900	5.61	20241114	0.26	N	005930	100	7780 억	3012473758	N	N	28412	N	N
133	20250102	130202	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	52600	-600	5	-1.13	491095764000	9320099	73.82	52700	53000	52300	69100	37300	53200	52691.50	50.46	-76000	-1351633	54333	53766	53433	52866	52533	53600	52700	7780	15900	100	39360	100	1	5969782550	3140106	24.68	1.01	12	0.16	2131.00	52002.00	88800	20240711	-40.77	49900	20241114	5.41	53000	-0.75	20250102	52300	0.57	20250102	88800	-40.77	20240711	49900	5.41	20241114	0.26	N	005930	100	7780 억	3012473758	N	N	28412	N	N
134	20250102	120202	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	52700	-500	5	-0.94	415322186000	7880396	62.42	52700	53000	52300	69100	37300	53200	52702.49	50.46	-76000	-926811	54333	53766	53433	52866	52533	53600	52700	7780	15900	100	39360	100	1	5969782550	3146075	24.73	1.01	12	0.13	2131.00	52002.00	88800	20240711	-40.65	49900	20241114	5.61	53000	-0.57	20250102	52300	0.76	20250102	88800	-40.65	20240711	49900	5.61	20241114	0.26	N	005930	100	7780 억	3012473758	N	N	28412	N	N
135	20250102	110156	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	52800	-400	5	-0.75	317158481100	6023069	47.71	52700	53000	52300	69100	37300	53200	52656.26	50.46	-76000	-908261	54333	53766	53433	52866	52533	53600	52700	7780	15900	100	39360	100	1	5969782550	3152045	24.78	1.02	12	0.10	2131.00	52002.00	88800	20240711	-40.54	49900	20241114	5.81	53000	-0.38	20250102	52300	0.96	20250102	88800	-40.54	20240711	49900	5.81	20241114	0.26	N	005930	100	7780 억	3012473758	N	N	28412	N	N
136	20250102	100202	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	52700	-500	5	-0.94	62908621000	1192914	9.45	52700	53000	52600	69100	37300	53200	52730.76	50.46	-76000	-327458	54333	53766	53433	52866	52533	53600	52700	7780	15900	100	39360	100	1	5969782550	3146075	24.73	1.01	12	0.02	2131.00	52002.00	88800	20240711	-40.65	49900	20241114	5.61	53000	-0.57	20250102	52600	0.19	20250102	88800	-40.65	20240711	49900	5.61	20241114	0.26	N	005930	100	7780 억	3012473758	N	N	28412	N	N
137	20250102	090201	55	20.00	KOSPI200	전기·전자	N	N	N	Y	40	Y	53200	0	3	0.00	0	0	0.00	0	0	0	69100	37300	53200	0.00	50.46	-76000	0	54333	53766	53433	52866	52533	53600	52700	7780	15900	100	39360	100	1	5969782550	3175924	24.96	1.02	12	0.00	2131.00	52002.00	88800	20240711	-40.09	49900	20241114	6.61	0	0.00	0	0	0.00	0	88800	-40.09	20240711	49900	6.61	20241114	0.26	N	005930	100	7780 억	3012473758	N	N	28412	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History