KissMeData/004770/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2150	-5	5	-0.23	1131235965	523782	66.95	2150	2195	2135	2800	1510	2155	2159.76	2.02	56826	2281	2217	2186	2122	2091	2202	2107	193	645	500	1330	5	1	36702884	789	19.37	0.97	12	1.43	111.00	2207.00	3235	20241212	-33.54	1321	20240806	62.76	2450	-12.24	20250120	2075	3.61	20250102	3235	-33.54	20241212	1321	62.76	20240806	3.89	N	004770	500	193 억	741035	N	N	0	N	N
3	20250124	150201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2170	15	2	0.70	1060878755	491090	62.77	2150	2195	2135	2800	1510	2155	2160.25	2.02	57222	2281	2217	2186	2122	2091	2202	2107	193	645	500	1330	5	1	36702884	796	19.55	0.98	12	1.34	111.00	2207.00	3235	20241212	-32.92	1321	20240806	64.27	2450	-11.43	20250120	2075	4.58	20250102	3235	-32.92	20241212	1321	64.27	20240806	3.89	N	004770	500	193 억	741035	N	N	0	N	N
4	20250124	140202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2170	15	2	0.70	998137155	462057	59.06	2150	2195	2135	2800	1510	2155	2160.20	2.02	59190	2281	2217	2186	2122	2091	2202	2107	193	645	500	1330	5	1	36702884	796	19.55	0.98	12	1.26	111.00	2207.00	3235	20241212	-32.92	1321	20240806	64.27	2450	-11.43	20250120	2075	4.58	20250102	3235	-32.92	20241212	1321	64.27	20240806	3.89	N	004770	500	193 억	741035	N	N	0	N	N
5	20250124	130202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2180	25	2	1.16	845999375	392036	50.11	2150	2180	2135	2800	1510	2155	2157.96	2.02	65225	2281	2217	2186	2122	2091	2202	2107	193	645	500	1330	5	1	36702884	800	19.64	0.99	12	1.07	111.00	2207.00	3235	20241212	-32.61	1321	20240806	65.03	2450	-11.02	20250120	2075	5.06	20250102	3235	-32.61	20241212	1321	65.03	20240806	3.89	N	004770	500	193 억	741035	N	N	0	N	N
6	20250124	120201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2165	10	2	0.46	745529330	345534	44.17	2150	2180	2135	2800	1510	2155	2157.62	2.02	41391	2281	2217	2186	2122	2091	2202	2107	193	645	500	1330	5	1	36702884	795	19.50	0.98	12	0.94	111.00	2207.00	3235	20241212	-33.08	1321	20240806	63.89	2450	-11.63	20250120	2075	4.34	20250102	3235	-33.08	20241212	1321	63.89	20240806	3.89	N	004770	500	193 억	741035	N	N	0	N	N
7	20250124	110202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2175	20	2	0.93	576904610	267103	34.14	2150	2180	2135	2800	1510	2155	2159.86	2.02	16282	2281	2217	2186	2122	2091	2202	2107	193	645	500	1330	5	1	36702884	798	19.59	0.99	12	0.73	111.00	2207.00	3235	20241212	-32.77	1321	20240806	64.65	2450	-11.22	20250120	2075	4.82	20250102	3235	-32.77	20241212	1321	64.65	20240806	3.89	N	004770	500	193 억	741035	N	N	0	N	N
8	20250124	100202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2155	0	3	0.00	405899065	188058	24.04	2150	2180	2145	2800	1510	2155	2158.37	2.02	-6973	2281	2217	2186	2122	2091	2202	2107	193	645	500	1330	5	1	36702884	791	19.41	0.98	12	0.51	111.00	2207.00	3235	20241212	-33.38	1321	20240806	63.13	2450	-12.04	20250120	2075	3.86	20250102	3235	-33.38	20241212	1321	63.13	20240806	3.89	N	004770	500	193 억	741035	N	N	0	N	N
9	20250124	090202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2155	0	3	0.00	30921000	14366	1.84	2150	2165	2150	2800	1510	2155	2152.35	2.02	7539	2281	2217	2186	2122	2091	2202	2107	193	645	500	1330	5	1	36702884	791	19.41	0.98	12	0.04	111.00	2207.00	3235	20241212	-33.38	1321	20240806	63.13	2450	-12.04	20250120	2075	3.86	20250102	3235	-33.38	20241212	1321	63.13	20240806	3.89	N	004770	500	193 억	741035	N	N	0	N	N
10	20250123	160203	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2155	-75	5	-3.36	1701419660	771954	110.20	2225	2250	2155	2895	1565	2230	2204.08	2.18	-61905	2290	2260	2235	2205	2180	2275	2220	193	665	500	1380	5	1	36702884	791	19.41	0.98	12	2.10	111.00	2207.00	3235	20241212	-33.38	1321	20240806	63.13	2450	-12.04	20250120	2075	3.86	20250102	3235	-33.38	20241212	1321	63.13	20240806	3.69	N	004770	500	193 억	801290	N	N	0	N	N
11	20250123	150200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2170	-60	5	-2.69	1523672085	689784	98.47	2225	2250	2160	2895	1565	2230	2208.91	2.18	-61865	2290	2260	2235	2205	2180	2275	2220	193	665	500	1380	5	1	36702884	796	19.55	0.98	12	1.88	111.00	2207.00	3235	20241212	-32.92	1321	20240806	64.27	2450	-11.43	20250120	2075	4.58	20250102	3235	-32.92	20241212	1321	64.27	20240806	3.69	N	004770	500	193 억	801290	N	N	0	N	N
12	20250123	140202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2195	-35	5	-1.57	1278193120	577123	82.38	2225	2250	2180	2895	1565	2230	2214.77	2.18	-50754	2290	2260	2235	2205	2180	2275	2220	193	665	500	1380	5	1	36702884	806	19.77	0.99	12	1.57	111.00	2207.00	3235	20241212	-32.15	1321	20240806	66.16	2450	-10.41	20250120	2075	5.78	20250102	3235	-32.15	20241212	1321	66.16	20240806	3.69	N	004770	500	193 억	801290	N	N	0	N	N
13	20250123	130201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2230	0	3	0.00	933307230	420625	60.04	2225	2250	2195	2895	1565	2230	2218.86	2.18	-3764	2290	2260	2235	2205	2180	2275	2220	193	665	500	1380	5	1	36702884	818	20.09	1.01	12	1.15	111.00	2207.00	3235	20241212	-31.07	1321	20240806	68.81	2450	-8.98	20250120	2075	7.47	20250102	3235	-31.07	20241212	1321	68.81	20240806	3.69	N	004770	500	193 억	801290	N	N	0	N	N
14	20250123	120201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2235	5	2	0.22	823618370	371449	53.02	2225	2250	2195	2895	1565	2230	2217.31	2.18	-4718	2290	2260	2235	2205	2180	2275	2220	193	665	500	1380	5	1	36702884	820	20.14	1.01	12	1.01	111.00	2207.00	3235	20241212	-30.91	1321	20240806	69.19	2450	-8.78	20250120	2075	7.71	20250102	3235	-30.91	20241212	1321	69.19	20240806	3.69	N	004770	500	193 억	801290	N	N	0	N	N
15	20250123	110202	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2225	-5	5	-0.22	550761260	249269	35.58	2225	2240	2195	2895	1565	2230	2209.51	2.18	-11665	2290	2260	2235	2205	2180	2275	2220	193	665	500	1380	5	1	36702884	817	20.05	1.01	12	0.68	111.00	2207.00	3235	20241212	-31.22	1321	20240806	68.43	2450	-9.18	20250120	2075	7.23	20250102	3235	-31.22	20241212	1321	68.43	20240806	3.69	N	004770	500	193 억	801290	N	N	0	N	N
16	20250123	100201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2225	-5	5	-0.22	401579590	181791	25.95	2225	2240	2195	2895	1565	2230	2209.02	2.18	-10913	2290	2260	2235	2205	2180	2275	2220	193	665	500	1380	5	1	36702884	817	20.05	1.01	12	0.50	111.00	2207.00	3235	20241212	-31.22	1321	20240806	68.43	2450	-9.18	20250120	2075	7.23	20250102	3235	-31.22	20241212	1321	68.43	20240806	3.69	N	004770	500	193 억	801290	N	N	0	N	N
17	20250123	090201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2235	5	2	0.22	18666295	8385	1.20	2225	2240	2225	2895	1565	2230	2226.15	2.18	1938	2290	2260	2235	2205	2180	2275	2220	193	665	500	1380	5	1	36702884	820	20.14	1.01	12	0.02	111.00	2207.00	3235	20241212	-30.91	1321	20240806	69.19	2450	-8.78	20250120	2075	7.71	20250102	3235	-30.91	20241212	1321	69.19	20240806	3.69	N	004770	500	193 억	801290	N	N	0	N	N
18	20250122	160201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2230	-20	5	-0.89	1544614740	691672	20.45	2225	2265	2210	2925	1575	2250	2233.14	1.69	149588	2520	2385	2305	2170	2090	2345	2130	193	675	500	1390	5	1	36702884	818	20.09	1.01	12	1.88	111.00	2207.00	3235	20241212	-31.07	1321	20240806	68.81	2450	-8.98	20250120	2075	7.47	20250102	3235	-31.07	20241212	1321	68.81	20240806	3.08	N	004770	500	193 억	621558	N	N	7	N	N
19	20250122	150200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2230	-20	5	-0.89	1437282700	643530	19.03	2225	2265	2210	2925	1575	2250	2233.41	1.69	133975	2520	2385	2305	2170	2090	2345	2130	193	675	500	1390	5	1	36702884	818	20.09	1.01	12	1.75	111.00	2207.00	3235	20241212	-31.07	1321	20240806	68.81	2450	-8.98	20250120	2075	7.47	20250102	3235	-31.07	20241212	1321	68.81	20240806	3.08	N	004770	500	193 억	621558	N	N	7	N	N
20	20250122	140200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2245	-5	5	-0.22	891281335	398480	11.78	2225	2265	2210	2925	1575	2250	2236.67	1.69	64930	2520	2385	2305	2170	2090	2345	2130	193	675	500	1390	5	1	36702884	824	20.23	1.02	12	1.09	111.00	2207.00	3235	20241212	-30.60	1321	20240806	69.95	2450	-8.37	20250120	2075	8.19	20250102	3235	-30.60	20241212	1321	69.95	20240806	3.08	N	004770	500	193 억	621558	N	N	7	N	N
21	20250122	130200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2245	-5	5	-0.22	842957705	376988	11.15	2225	2265	2210	2925	1575	2250	2236.00	1.69	54411	2520	2385	2305	2170	2090	2345	2130	193	675	500	1390	5	1	36702884	824	20.23	1.02	12	1.03	111.00	2207.00	3235	20241212	-30.60	1321	20240806	69.95	2450	-8.37	20250120	2075	8.19	20250102	3235	-30.60	20241212	1321	69.95	20240806	3.08	N	004770	500	193 억	621558	N	N	7	N	N
22	20250122	120200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2240	-10	5	-0.44	675128575	301866	8.93	2225	2265	2210	2925	1575	2250	2236.48	1.69	37751	2520	2385	2305	2170	2090	2345	2130	193	675	500	1390	5	1	36702884	822	20.18	1.01	12	0.82	111.00	2207.00	3235	20241212	-30.76	1321	20240806	69.57	2450	-8.57	20250120	2075	7.95	20250102	3235	-30.76	20241212	1321	69.57	20240806	3.08	N	004770	500	193 억	621558	N	N	7	N	N
23	20250122	110200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2250	0	3	0.00	609716380	272667	8.06	2225	2265	2210	2925	1575	2250	2236.08	1.69	37506	2520	2385	2305	2170	2090	2345	2130	193	675	500	1390	5	1	36702884	826	20.27	1.02	12	0.74	111.00	2207.00	3235	20241212	-30.45	1321	20240806	70.33	2450	-8.16	20250120	2075	8.43	20250102	3235	-30.45	20241212	1321	70.33	20240806	3.08	N	004770	500	193 억	621558	N	N	7	N	N
24	20250122	100200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2245	-5	5	-0.22	473710385	211899	6.27	2225	2265	2210	2925	1575	2250	2235.49	1.69	45737	2520	2385	2305	2170	2090	2345	2130	193	675	500	1390	5	1	36702884	824	20.23	1.02	12	0.58	111.00	2207.00	3235	20241212	-30.60	1321	20240806	69.95	2450	-8.37	20250120	2075	8.19	20250102	3235	-30.60	20241212	1321	69.95	20240806	3.08	N	004770	500	193 억	621558	N	N	7	N	N
25	20250122	090201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2265	15	2	0.67	64564975	28896	0.85	2225	2265	2225	2925	1575	2250	2233.92	1.69	10012	2520	2385	2305	2170	2090	2345	2130	193	675	500	1390	5	1	36702884	831	20.41	1.03	12	0.08	111.00	2207.00	3235	20241212	-29.98	1321	20240806	71.46	2450	-7.55	20250120	2075	9.16	20250102	3235	-29.98	20241212	1321	71.46	20240806	3.08	N	004770	500	193 억	621558	N	N	7	N	N
26	20250121	160200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2250	-90	5	-3.85	7864370570	3369826	61.79	2320	2440	2225	3040	1640	2340	2333.85	2.58	-334674	2580	2460	2330	2210	2080	2520	2270	193	700	500	1450	5	1	36702884	826	20.27	1.02	12	9.18	111.00	2207.00	3235	20241212	-30.45	1321	20240806	70.33	2450	-8.16	20250120	2075	8.43	20250102	3235	-30.45	20241212	1321	70.33	20240806	2.85	N	004770	500	193 억	947606	N	N	7	N	N
27	20250121	150200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2260	-80	5	-3.42	7699767380	3296706	60.45	2320	2440	2225	3040	1640	2340	2335.59	2.58	-346137	2580	2460	2330	2210	2080	2520	2270	193	700	500	1450	5	1	36702884	829	20.36	1.02	12	8.98	111.00	2207.00	3235	20241212	-30.14	1321	20240806	71.08	2450	-7.76	20250120	2075	8.92	20250102	3235	-30.14	20241212	1321	71.08	20240806	2.85	N	004770	500	193 억	947606	N	N	16	N	N
28	20250121	140200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2250	-90	5	-3.85	7549943655	3230438	59.24	2320	2440	2225	3040	1640	2340	2337.13	2.58	-346716	2580	2460	2330	2210	2080	2520	2270	193	700	500	1450	5	1	36702884	826	20.27	1.02	12	8.80	111.00	2207.00	3235	20241212	-30.45	1321	20240806	70.33	2450	-8.16	20250120	2075	8.43	20250102	3235	-30.45	20241212	1321	70.33	20240806	2.85	N	004770	500	193 억	947606	N	N	16	N	N
29	20250121	130200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2260	-80	5	-3.42	7310259585	3124251	57.29	2320	2440	2225	3040	1640	2340	2339.84	2.58	-357180	2580	2460	2330	2210	2080	2520	2270	193	700	500	1450	5	1	36702884	829	20.36	1.02	12	8.51	111.00	2207.00	3235	20241212	-30.14	1321	20240806	71.08	2450	-7.76	20250120	2075	8.92	20250102	3235	-30.14	20241212	1321	71.08	20240806	2.85	N	004770	500	193 억	947606	N	N	16	N	N
30	20250121	120200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2250	-90	5	-3.85	7150342640	3053397	55.99	2320	2440	2225	3040	1640	2340	2341.77	2.58	-369280	2580	2460	2330	2210	2080	2520	2270	193	700	500	1450	5	1	36702884	826	20.27	1.02	12	8.32	111.00	2207.00	3235	20241212	-30.45	1321	20240806	70.33	2450	-8.16	20250120	2075	8.43	20250102	3235	-30.45	20241212	1321	70.33	20240806	2.85	N	004770	500	193 억	947606	N	N	16	N	N
31	20250121	110155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2280	-60	5	-2.56	6405141890	2722771	49.93	2320	2440	2270	3040	1640	2340	2352.44	2.58	-380169	2580	2460	2330	2210	2080	2520	2270	193	700	500	1450	5	1	36702884	837	20.54	1.03	12	7.42	111.00	2207.00	3235	20241212	-29.52	1321	20240806	72.60	2450	-6.94	20250120	2075	9.88	20250102	3235	-29.52	20241212	1321	72.60	20240806	2.85	N	004770	500	193 억	947606	N	N	16	N	N
32	20250121	100153	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2280	-60	5	-2.56	957679460	417269	7.65	2320	2330	2270	3040	1640	2340	2295.11	2.58	3955	2580	2460	2330	2210	2080	2520	2270	193	700	500	1450	5	1	36702884	837	20.54	1.03	12	1.14	111.00	2207.00	3235	20241212	-29.52	1321	20240806	72.60	2450	-6.94	20250120	2075	9.88	20250102	3235	-29.52	20241212	1321	72.60	20240806	2.85	N	004770	500	193 억	947606	N	N	16	N	N
33	20250121	090200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2295	-45	5	-1.92	125988660	54610	1.00	2320	2325	2280	3040	1640	2340	2307.06	2.58	1646	2580	2460	2330	2210	2080	2520	2270	193	700	500	1450	5	1	36702884	842	20.68	1.04	12	0.15	111.00	2207.00	3235	20241212	-29.06	1321	20240806	73.73	2450	-6.33	20250120	2075	10.60	20250102	3235	-29.06	20241212	1321	73.73	20240806	2.85	N	004770	500	193 억	947606	N	N	16	N	N
34	20250120	160159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2340	120	2	5.41	12789999425	5430562	737.16	2240	2450	2200	2885	1555	2220	2355.20	2.42	51829	2270	2245	2205	2180	2140	2257	2192	193	665	500	1370	5	1	36702884	859	21.08	1.06	12	14.80	111.00	2207.00	3235	20241212	-27.67	1321	20240806	77.14	2450	-4.49	20250120	2075	12.77	20250102	3235	-27.67	20241212	1321	77.14	20240806	2.78	N	004770	500	193 억	889411	N	N	16	N	N
35	20250120	150201	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2335	115	2	5.18	12411903505	5268845	715.21	2240	2450	2200	2885	1555	2220	2355.72	2.42	45504	2270	2245	2205	2180	2140	2257	2192	193	665	500	1370	5	1	36702884	857	21.04	1.06	12	14.36	111.00	2207.00	3235	20241212	-27.82	1321	20240806	76.76	2450	-4.69	20250120	2075	12.53	20250102	3235	-27.82	20241212	1321	76.76	20240806	2.78	N	004770	500	193 억	889411	N	N	7	N	N
36	20250120	140200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2360	140	2	6.31	12066735625	5121501	695.21	2240	2450	2200	2885	1555	2220	2356.09	2.42	51368	2270	2245	2205	2180	2140	2257	2192	193	665	500	1370	5	1	36702884	866	21.26	1.07	12	13.95	111.00	2207.00	3235	20241212	-27.05	1321	20240806	78.65	2450	-3.67	20250120	2075	13.73	20250102	3235	-27.05	20241212	1321	78.65	20240806	2.78	N	004770	500	193 억	889411	N	N	7	N	N
37	20250120	130159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2380	160	2	7.21	11522354785	4890551	663.86	2240	2450	2200	2885	1555	2220	2356.04	2.42	56196	2270	2245	2205	2180	2140	2257	2192	193	665	500	1370	5	1	36702884	874	21.44	1.08	12	13.32	111.00	2207.00	3235	20241212	-26.43	1321	20240806	80.17	2450	-2.86	20250120	2075	14.70	20250102	3235	-26.43	20241212	1321	80.17	20240806	2.78	N	004770	500	193 억	889411	N	N	7	N	N
38	20250120	120200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2380	160	2	7.21	10486631500	4453140	604.49	2240	2450	2200	2885	1555	2220	2354.88	2.42	27619	2270	2245	2205	2180	2140	2257	2192	193	665	500	1370	5	1	36702884	874	21.44	1.08	12	12.13	111.00	2207.00	3235	20241212	-26.43	1321	20240806	80.17	2450	-2.86	20250120	2075	14.70	20250102	3235	-26.43	20241212	1321	80.17	20240806	2.78	N	004770	500	193 억	889411	N	N	7	N	N
39	20250120	110159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2335	115	2	5.18	5066760620	2195910	298.08	2240	2400	2200	2885	1555	2220	2307.36	2.42	-92186	2270	2245	2205	2180	2140	2257	2192	193	665	500	1370	5	1	36702884	857	21.04	1.06	12	5.98	111.00	2207.00	3235	20241212	-27.82	1321	20240806	76.76	2400	-2.71	20250120	2075	12.53	20250102	3235	-27.82	20241212	1321	76.76	20240806	2.78	N	004770	500	193 억	889411	N	N	7	N	N
40	20250120	100200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2280	60	2	2.70	1663155725	736859	100.02	2240	2330	2200	2885	1555	2220	2257.09	2.42	-60516	2270	2245	2205	2180	2140	2257	2192	193	665	500	1370	5	1	36702884	837	20.54	1.03	12	2.01	111.00	2207.00	3235	20241212	-29.52	1321	20240806	72.60	2350	-2.98	20250103	2075	9.88	20250102	3235	-29.52	20241212	1321	72.60	20240806	2.78	N	004770	500	193 억	889411	N	N	7	N	N
41	20250120	090159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2215	-5	5	-0.23	123189085	55399	7.52	2240	2240	2210	2885	1555	2220	2223.67	2.42	-10553	2270	2245	2205	2180	2140	2257	2192	193	665	500	1370	5	1	36702884	813	19.95	1.00	12	0.15	111.00	2207.00	3235	20241212	-31.53	1321	20240806	67.68	2350	-5.74	20250103	2075	6.75	20250102	3235	-31.53	20241212	1321	67.68	20240806	2.78	N	004770	500	193 억	889411	N	N	7	N	N
42	20250117	160159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2220	20	2	0.91	1544569095	705029	90.79	2215	2230	2165	2860	1540	2200	2190.60	2.48	-31500	2263	2231	2183	2151	2103	2247	2167	193	660	500	1360	5	1	36702884	815	20.00	1.01	12	1.92	111.00	2207.00	3235	20241212	-31.38	1321	20240806	68.05	2350	-5.53	20250103	2075	6.99	20250102	3235	-31.38	20241212	1321	68.05	20240806	2.66	N	004770	500	193 억	909159	N	N	7	N	N
43	20250117	150159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2210	10	2	0.45	1315611380	601879	77.51	2215	2220	2165	2860	1540	2200	2185.84	2.48	-31203	2263	2231	2183	2151	2103	2247	2167	193	660	500	1360	5	1	36702884	811	19.91	1.00	12	1.64	111.00	2207.00	3235	20241212	-31.68	1321	20240806	67.30	2350	-5.96	20250103	2075	6.51	20250102	3235	-31.68	20241212	1321	67.30	20240806	2.66	N	004770	500	193 억	909159	N	N	14	N	N
44	20250117	140200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2200	0	3	0.00	1113924240	510125	65.69	2215	2220	2165	2860	1540	2200	2183.63	2.48	-39552	2263	2231	2183	2151	2103	2247	2167	193	660	500	1360	5	1	36702884	807	19.82	1.00	12	1.39	111.00	2207.00	3235	20241212	-31.99	1321	20240806	66.54	2350	-6.38	20250103	2075	6.02	20250102	3235	-31.99	20241212	1321	66.54	20240806	2.66	N	004770	500	193 억	909159	N	N	14	N	N
45	20250117	130159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2195	-5	5	-0.23	993189665	455205	58.62	2215	2220	2165	2860	1540	2200	2181.85	2.48	-32111	2263	2231	2183	2151	2103	2247	2167	193	660	500	1360	5	1	36702884	806	19.77	0.99	12	1.24	111.00	2207.00	3235	20241212	-32.15	1321	20240806	66.16	2350	-6.60	20250103	2075	5.78	20250102	3235	-32.15	20241212	1321	66.16	20240806	2.66	N	004770	500	193 억	909159	N	N	14	N	N
46	20250117	120159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2190	-10	5	-0.45	911372095	417892	53.81	2215	2220	2165	2860	1540	2200	2180.88	2.48	-28789	2263	2231	2183	2151	2103	2247	2167	193	660	500	1360	5	1	36702884	804	19.73	0.99	12	1.14	111.00	2207.00	3235	20241212	-32.30	1321	20240806	65.78	2350	-6.81	20250103	2075	5.54	20250102	3235	-32.30	20241212	1321	65.78	20240806	2.66	N	004770	500	193 억	909159	N	N	14	N	N
47	20250117	110158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2170	-30	5	-1.36	726942785	333302	42.92	2215	2220	2165	2860	1540	2200	2181.03	2.48	-33247	2263	2231	2183	2151	2103	2247	2167	193	660	500	1360	5	1	36702884	796	19.55	0.98	12	0.91	111.00	2207.00	3235	20241212	-32.92	1321	20240806	64.27	2350	-7.66	20250103	2075	4.58	20250102	3235	-32.92	20241212	1321	64.27	20240806	2.66	N	004770	500	193 억	909159	N	N	14	N	N
48	20250117	100200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2190	-10	5	-0.45	513835260	235376	30.31	2215	2220	2165	2860	1540	2200	2183.04	2.48	1892	2263	2231	2183	2151	2103	2247	2167	193	660	500	1360	5	1	36702884	804	19.73	0.99	12	0.64	111.00	2207.00	3235	20241212	-32.30	1321	20240806	65.78	2350	-6.81	20250103	2075	5.54	20250102	3235	-32.30	20241212	1321	65.78	20240806	2.66	N	004770	500	193 억	909159	N	N	14	N	N
49	20250117	090200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2185	-15	5	-0.68	44037160	20005	2.58	2215	2220	2185	2860	1540	2200	2201.31	2.48	-10549	2263	2231	2183	2151	2103	2247	2167	193	660	500	1360	5	1	36702884	802	19.68	0.99	12	0.05	111.00	2207.00	3235	20241212	-32.46	1321	20240806	65.40	2350	-7.02	20250103	2075	5.30	20250102	3235	-32.46	20241212	1321	65.40	20240806	2.66	N	004770	500	193 억	909159	N	N	14	N	N
50	20250116	160159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2200	60	2	2.80	1679116090	765799	36.84	2140	2215	2135	2780	1500	2140	2192.70	1.96	180591	2403	2271	2198	2066	1993	2235	2030	193	640	500	1320	5	1	36702884	807	19.82	1.00	12	2.09	111.00	2207.00	3235	20241212	-31.99	1321	20240806	66.54	2350	-6.38	20250103	2075	6.02	20250102	3235	-31.99	20241212	1321	66.54	20240806	2.47	N	004770	500	193 억	720485	N	N	14	N	N
51	20250116	150153	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2200	60	2	2.80	1549956650	707100	34.01	2140	2215	2135	2780	1500	2140	2192.06	1.96	174564	2403	2271	2198	2066	1993	2235	2030	193	640	500	1320	5	1	36702884	807	19.82	1.00	12	1.93	111.00	2207.00	3235	20241212	-31.99	1321	20240806	66.54	2350	-6.38	20250103	2075	6.02	20250102	3235	-31.99	20241212	1321	66.54	20240806	2.47	N	004770	500	193 억	720485	N	N	2	N	N
52	20250116	140159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2210	70	2	3.27	1317477015	601749	28.95	2140	2210	2135	2780	1500	2140	2189.50	1.96	129261	2403	2271	2198	2066	1993	2235	2030	193	640	500	1320	5	1	36702884	811	19.91	1.00	12	1.64	111.00	2207.00	3235	20241212	-31.68	1321	20240806	67.30	2350	-5.96	20250103	2075	6.51	20250102	3235	-31.68	20241212	1321	67.30	20240806	2.47	N	004770	500	193 억	720485	N	N	2	N	N
53	20250116	130159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2195	55	2	2.57	1084045500	495680	23.84	2140	2210	2135	2780	1500	2140	2187.08	1.96	72326	2403	2271	2198	2066	1993	2235	2030	193	640	500	1320	5	1	36702884	806	19.77	0.99	12	1.35	111.00	2207.00	3235	20241212	-32.15	1321	20240806	66.16	2350	-6.60	20250103	2075	5.78	20250102	3235	-32.15	20241212	1321	66.16	20240806	2.47	N	004770	500	193 억	720485	N	N	2	N	N
54	20250116	120159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2195	55	2	2.57	946354995	432918	20.82	2140	2210	2135	2780	1500	2140	2186.10	1.96	70842	2403	2271	2198	2066	1993	2235	2030	193	640	500	1320	5	1	36702884	806	19.77	0.99	12	1.18	111.00	2207.00	3235	20241212	-32.15	1321	20240806	66.16	2350	-6.60	20250103	2075	5.78	20250102	3235	-32.15	20241212	1321	66.16	20240806	2.47	N	004770	500	193 억	720485	N	N	2	N	N
55	20250116	110159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2200	60	2	2.80	800630675	366583	17.63	2140	2210	2135	2780	1500	2140	2184.16	1.96	57219	2403	2271	2198	2066	1993	2235	2030	193	640	500	1320	5	1	36702884	807	19.82	1.00	12	1.00	111.00	2207.00	3235	20241212	-31.99	1321	20240806	66.54	2350	-6.38	20250103	2075	6.02	20250102	3235	-31.99	20241212	1321	66.54	20240806	2.47	N	004770	500	193 억	720485	N	N	2	N	N
56	20250116	100159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2190	50	2	2.34	659598730	302220	14.54	2140	2210	2135	2780	1500	2140	2182.65	1.96	62580	2403	2271	2198	2066	1993	2235	2030	193	640	500	1320	5	1	36702884	804	19.73	0.99	12	0.82	111.00	2207.00	3235	20241212	-32.30	1321	20240806	65.78	2350	-6.81	20250103	2075	5.54	20250102	3235	-32.30	20241212	1321	65.78	20240806	2.47	N	004770	500	193 억	720485	N	N	2	N	N
57	20250116	090159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2155	15	2	0.70	28976660	13535	0.65	2140	2155	2135	2780	1500	2140	2140.94	1.96	6770	2403	2271	2198	2066	1993	2235	2030	193	640	500	1320	5	1	36702884	791	19.41	0.98	12	0.04	111.00	2207.00	3235	20241212	-33.38	1321	20240806	63.13	2350	-8.30	20250103	2075	3.86	20250102	3235	-33.38	20241212	1321	63.13	20240806	2.47	N	004770	500	193 억	720485	N	N	2	N	N
58	20250115	160159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2140	-40	5	-1.83	4566958865	2064373	271.21	2240	2330	2125	2830	1530	2180	2212.32	2.98	-365692	2253	2216	2148	2111	2043	2235	2130	193	650	500	1350	5	1	36702884	785	19.28	0.97	12	5.62	111.00	2207.00	3235	20241212	-33.85	1321	20240806	62.00	2350	-8.94	20250103	2075	3.13	20250102	3235	-33.85	20241212	1321	62.00	20240806	2.41	N	004770	500	193 억	1094109	N	N	2	N	N
59	20250115	150200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2145	-35	5	-1.61	4414057615	1992782	261.80	2240	2330	2135	2830	1530	2180	2215.02	2.98	-373894	2253	2216	2148	2111	2043	2235	2130	193	650	500	1350	5	1	36702884	787	19.32	0.97	12	5.43	111.00	2207.00	3235	20241212	-33.69	1321	20240806	62.38	2350	-8.72	20250103	2075	3.37	20250102	3235	-33.69	20241212	1321	62.38	20240806	2.41	N	004770	500	193 억	1094109	N	N	4	N	N
60	20250115	140200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2145	-35	5	-1.61	4278526700	1929584	253.50	2240	2330	2140	2830	1530	2180	2217.33	2.98	-355954	2253	2216	2148	2111	2043	2235	2130	193	650	500	1350	5	1	36702884	787	19.32	0.97	12	5.26	111.00	2207.00	3235	20241212	-33.69	1321	20240806	62.38	2350	-8.72	20250103	2075	3.37	20250102	3235	-33.69	20241212	1321	62.38	20240806	2.41	N	004770	500	193 억	1094109	N	N	4	N	N
61	20250115	130159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2160	-20	5	-0.92	4132545795	1861613	244.57	2240	2330	2140	2830	1530	2180	2219.87	2.98	-351283	2253	2216	2148	2111	2043	2235	2130	193	650	500	1350	5	1	36702884	793	19.46	0.98	12	5.07	111.00	2207.00	3235	20241212	-33.23	1321	20240806	63.51	2350	-8.09	20250103	2075	4.10	20250102	3235	-33.23	20241212	1321	63.51	20240806	2.41	N	004770	500	193 억	1094109	N	N	4	N	N
62	20250115	120200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2155	-25	5	-1.15	3914091580	1759934	231.21	2240	2330	2145	2830	1530	2180	2224.00	2.98	-341016	2253	2216	2148	2111	2043	2235	2130	193	650	500	1350	5	1	36702884	791	19.41	0.98	12	4.80	111.00	2207.00	3235	20241212	-33.38	1321	20240806	63.13	2350	-8.30	20250103	2075	3.86	20250102	3235	-33.38	20241212	1321	63.13	20240806	2.41	N	004770	500	193 억	1094109	N	N	4	N	N
63	20250115	110200	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2185	5	2	0.23	3493887600	1566785	205.84	2240	2330	2145	2830	1530	2180	2229.97	2.98	-315591	2253	2216	2148	2111	2043	2235	2130	193	650	500	1350	5	1	36702884	802	19.68	0.99	12	4.27	111.00	2207.00	3235	20241212	-32.46	1321	20240806	65.40	2350	-7.02	20250103	2075	5.30	20250102	3235	-32.46	20241212	1321	65.40	20240806	2.41	N	004770	500	193 억	1094109	N	N	4	N	N
64	20250115	100159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2200	20	2	0.92	2748618465	1230780	161.69	2240	2330	2145	2830	1530	2180	2233.23	2.98	-302733	2253	2216	2148	2111	2043	2235	2130	193	650	500	1350	5	1	36702884	807	19.82	1.00	12	3.35	111.00	2207.00	3235	20241212	-31.99	1321	20240806	66.54	2350	-6.38	20250103	2075	6.02	20250102	3235	-31.99	20241212	1321	66.54	20240806	2.41	N	004770	500	193 억	1094109	N	N	4	N	N
65	20250115	090159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2275	95	2	4.36	909196950	397378	52.21	2240	2330	2230	2830	1530	2180	2287.99	2.98	-93398	2253	2216	2148	2111	2043	2235	2130	193	650	500	1350	5	1	36702884	835	20.50	1.03	12	1.08	111.00	2207.00	3235	20241212	-29.68	1321	20240806	72.22	2350	-3.19	20250103	2075	9.64	20250102	3235	-29.68	20241212	1321	72.22	20240806	2.41	N	004770	500	193 억	1094109	N	N	4	N	N
66	20250114	160157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2180	70	2	3.32	1571546375	735534	119.91	2110	2185	2080	2740	1480	2110	2136.51	2.78	89188	2183	2146	2118	2081	2053	2132	2067	193	630	500	1300	5	1	36702884	800	19.64	0.99	12	2.00	111.00	2207.00	3235	20241212	-32.61	1321	20240806	65.03	2350	-7.23	20250103	2075	5.06	20250102	3235	-32.61	20241212	1321	65.03	20240806	2.45	N	004770	500	193 억	1021628	N	N	4	N	N
67	20250114	150158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2180	70	2	3.32	1422455525	667090	108.75	2110	2185	2080	2740	1480	2110	2132.36	2.78	103907	2183	2146	2118	2081	2053	2132	2067	193	630	500	1300	5	1	36702884	800	19.64	0.99	12	1.82	111.00	2207.00	3235	20241212	-32.61	1321	20240806	65.03	2350	-7.23	20250103	2075	5.06	20250102	3235	-32.61	20241212	1321	65.03	20240806	2.45	N	004770	500	193 억	1021628	N	N	25	N	N
68	20250114	140158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2150	40	2	1.90	1053428340	496942	81.01	2110	2160	2080	2740	1480	2110	2119.84	2.78	124289	2183	2146	2118	2081	2053	2132	2067	193	630	500	1300	5	1	36702884	789	19.37	0.97	12	1.35	111.00	2207.00	3235	20241212	-33.54	1321	20240806	62.76	2350	-8.51	20250103	2075	3.61	20250102	3235	-33.54	20241212	1321	62.76	20240806	2.45	N	004770	500	193 억	1021628	N	N	25	N	N
69	20250114	130159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2150	40	2	1.90	918950375	434430	70.82	2110	2155	2080	2740	1480	2110	2115.31	2.78	117461	2183	2146	2118	2081	2053	2132	2067	193	630	500	1300	5	1	36702884	789	19.37	0.97	12	1.18	111.00	2207.00	3235	20241212	-33.54	1321	20240806	62.76	2350	-8.51	20250103	2075	3.61	20250102	3235	-33.54	20241212	1321	62.76	20240806	2.45	N	004770	500	193 억	1021628	N	N	25	N	N
70	20250114	120158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2110	0	3	0.00	543011400	258661	42.17	2110	2130	2080	2740	1480	2110	2099.27	2.78	7214	2183	2146	2118	2081	2053	2132	2067	193	630	500	1300	5	1	36702884	774	19.01	0.96	12	0.70	111.00	2207.00	3235	20241212	-34.78	1321	20240806	59.73	2350	-10.21	20250103	2075	1.69	20250102	3235	-34.78	20241212	1321	59.73	20240806	2.45	N	004770	500	193 억	1021628	N	N	25	N	N
71	20250114	110159	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2110	0	3	0.00	446908600	213211	34.76	2110	2130	2080	2740	1480	2110	2096.02	2.78	-7789	2183	2146	2118	2081	2053	2132	2067	193	630	500	1300	5	1	36702884	774	19.01	0.96	12	0.58	111.00	2207.00	3235	20241212	-34.78	1321	20240806	59.73	2350	-10.21	20250103	2075	1.69	20250102	3235	-34.78	20241212	1321	59.73	20240806	2.45	N	004770	500	193 억	1021628	N	N	25	N	N
72	20250114	100158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2085	-25	5	-1.18	287511495	136954	22.33	2110	2130	2080	2740	1480	2110	2099.25	2.78	-10802	2183	2146	2118	2081	2053	2132	2067	193	630	500	1300	5	1	36702884	765	18.78	0.94	12	0.37	111.00	2207.00	3235	20241212	-35.55	1321	20240806	57.83	2350	-11.28	20250103	2075	0.48	20250102	3235	-35.55	20241212	1321	57.83	20240806	2.45	N	004770	500	193 억	1021628	N	N	25	N	N
73	20250114	090158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2115	5	2	0.24	10546630	4994	0.81	2110	2125	2110	2740	1480	2110	2112.36	2.78	-1146	2183	2146	2118	2081	2053	2132	2067	193	630	500	1300	5	1	36702884	776	19.05	0.96	12	0.01	111.00	2207.00	3235	20241212	-34.62	1321	20240806	60.11	2350	-10.00	20250103	2075	1.93	20250102	3235	-34.62	20241212	1321	60.11	20240806	2.45	N	004770	500	193 억	1021628	N	N	25	N	N
74	20250113	160157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2110	-50	5	-2.31	1289197795	610807	116.37	2150	2155	2090	2805	1515	2160	2110.65	2.70	23569	2200	2180	2150	2130	2100	2190	2140	193	645	500	1330	5	1	36702884	774	19.01	0.96	12	1.66	111.00	2207.00	3235	20241212	-34.78	1321	20240806	59.73	2350	-10.21	20250103	2075	1.69	20250102	3235	-34.78	20241212	1321	59.73	20240806	2.40	N	004770	500	193 억	991421	N	N	25	N	N
75	20250113	150158	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2110	-50	5	-2.31	1198889120	567879	108.20	2150	2155	2090	2805	1515	2160	2111.17	2.70	8063	2200	2180	2150	2130	2100	2190	2140	193	645	500	1330	5	1	36702884	774	19.01	0.96	12	1.55	111.00	2207.00	3235	20241212	-34.78	1321	20240806	59.73	2350	-10.21	20250103	2075	1.69	20250102	3235	-34.78	20241212	1321	59.73	20240806	2.40	N	004770	500	193 억	991421	N	N	31	N	N
76	20250113	140156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2110	-50	5	-2.31	1070385520	506791	96.56	2150	2155	2090	2805	1515	2160	2112.08	2.70	-5567	2200	2180	2150	2130	2100	2190	2140	193	645	500	1330	5	1	36702884	774	19.01	0.96	12	1.38	111.00	2207.00	3235	20241212	-34.78	1321	20240806	59.73	2350	-10.21	20250103	2075	1.69	20250102	3235	-34.78	20241212	1321	59.73	20240806	2.40	N	004770	500	193 억	991421	N	N	31	N	N
77	20250113	130155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2125	-35	5	-1.62	765624310	361752	68.92	2150	2155	2100	2805	1515	2160	2116.43	2.70	-44833	2200	2180	2150	2130	2100	2190	2140	193	645	500	1330	5	1	36702884	780	19.14	0.96	12	0.99	111.00	2207.00	3235	20241212	-34.31	1321	20240806	60.86	2350	-9.57	20250103	2075	2.41	20250102	3235	-34.31	20241212	1321	60.86	20240806	2.40	N	004770	500	193 억	991421	N	N	31	N	N
78	20250113	120156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2125	-35	5	-1.62	571885550	270077	51.46	2150	2155	2100	2805	1515	2160	2117.49	2.70	-67856	2200	2180	2150	2130	2100	2190	2140	193	645	500	1330	5	1	36702884	780	19.14	0.96	12	0.74	111.00	2207.00	3235	20241212	-34.31	1321	20240806	60.86	2350	-9.57	20250103	2075	2.41	20250102	3235	-34.31	20241212	1321	60.86	20240806	2.40	N	004770	500	193 억	991421	N	N	31	N	N
79	20250113	110156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2105	-55	5	-2.55	524986970	247967	47.24	2150	2155	2100	2805	1515	2160	2117.16	2.70	-71402	2200	2180	2150	2130	2100	2190	2140	193	645	500	1330	5	1	36702884	773	18.96	0.95	12	0.68	111.00	2207.00	3235	20241212	-34.93	1321	20240806	59.35	2350	-10.43	20250103	2075	1.45	20250102	3235	-34.93	20241212	1321	59.35	20240806	2.40	N	004770	500	193 억	991421	N	N	31	N	N
80	20250113	100156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2115	-45	5	-2.08	367499670	173279	33.01	2150	2155	2105	2805	1515	2160	2120.86	2.70	-34528	2200	2180	2150	2130	2100	2190	2140	193	645	500	1330	5	1	36702884	776	19.05	0.96	12	0.47	111.00	2207.00	3235	20241212	-34.62	1321	20240806	60.11	2350	-10.00	20250103	2075	1.93	20250102	3235	-34.62	20241212	1321	60.11	20240806	2.40	N	004770	500	193 억	991421	N	N	31	N	N
81	20250113	090157	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	-30	5	-1.39	11661425	5447	1.04	2150	2155	2130	2805	1515	2160	2140.89	2.70	560	2200	2180	2150	2130	2100	2190	2140	193	645	500	1330	5	1	36702884	782	19.19	0.97	12	0.01	111.00	2207.00	3235	20241212	-34.16	1321	20240806	61.24	2350	-9.36	20250103	2075	2.65	20250102	3235	-34.16	20241212	1321	61.24	20240806	2.40	N	004770	500	193 억	991421	N	N	31	N	N
82	20250110	160155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2160	15	2	0.70	1114051280	519498	44.36	2145	2170	2120	2785	1505	2145	2144.43	2.35	116493	2278	2211	2153	2086	2028	2182	2057	193	640	500	1320	5	1	36702884	793	19.46	0.98	12	1.42	111.00	2207.00	3235	20241212	-33.23	1321	20240806	63.51	2350	-8.09	20250103	2075	4.10	20250102	3235	-33.23	20241212	1321	63.51	20240806	2.30	N	004770	500	193 억	862167	N	N	31	N	N
83	20250110	150155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2155	10	2	0.47	905853315	423183	36.13	2145	2160	2120	2785	1505	2145	2140.57	2.35	137819	2278	2211	2153	2086	2028	2182	2057	193	640	500	1320	5	1	36702884	791	19.41	0.98	12	1.15	111.00	2207.00	3235	20241212	-33.38	1321	20240806	63.13	2350	-8.30	20250103	2075	3.86	20250102	3235	-33.38	20241212	1321	63.13	20240806	2.30	N	004770	500	193 억	862167	N	N	1	N	N
84	20250110	140155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2145	0	3	0.00	780612200	364954	31.16	2145	2160	2120	2785	1505	2145	2138.93	2.35	106914	2278	2211	2153	2086	2028	2182	2057	193	640	500	1320	5	1	36702884	787	19.32	0.97	12	0.99	111.00	2207.00	3235	20241212	-33.69	1321	20240806	62.38	2350	-8.72	20250103	2075	3.37	20250102	3235	-33.69	20241212	1321	62.38	20240806	2.30	N	004770	500	193 억	862167	N	N	1	N	N
85	20250110	130155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2150	5	2	0.23	716129170	334937	28.60	2145	2160	2120	2785	1505	2145	2138.10	2.35	100249	2278	2211	2153	2086	2028	2182	2057	193	640	500	1320	5	1	36702884	789	19.37	0.97	12	0.91	111.00	2207.00	3235	20241212	-33.54	1321	20240806	62.76	2350	-8.51	20250103	2075	3.61	20250102	3235	-33.54	20241212	1321	62.76	20240806	2.30	N	004770	500	193 억	862167	N	N	1	N	N
86	20250110	120155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2145	0	3	0.00	585337230	273929	23.39	2145	2160	2120	2785	1505	2145	2136.82	2.35	74735	2278	2211	2153	2086	2028	2182	2057	193	640	500	1320	5	1	36702884	787	19.32	0.97	12	0.75	111.00	2207.00	3235	20241212	-33.69	1321	20240806	62.38	2350	-8.72	20250103	2075	3.37	20250102	3235	-33.69	20241212	1321	62.38	20240806	2.30	N	004770	500	193 억	862167	N	N	1	N	N
87	20250110	110155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2140	-5	5	-0.23	500970505	234579	20.03	2145	2160	2120	2785	1505	2145	2135.62	2.35	61786	2278	2211	2153	2086	2028	2182	2057	193	640	500	1320	5	1	36702884	785	19.28	0.97	12	0.64	111.00	2207.00	3235	20241212	-33.85	1321	20240806	62.00	2350	-8.94	20250103	2075	3.13	20250102	3235	-33.85	20241212	1321	62.00	20240806	2.30	N	004770	500	193 억	862167	N	N	1	N	N
88	20250110	100156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	-15	5	-0.70	398437460	186529	15.93	2145	2160	2120	2785	1505	2145	2136.06	2.35	41419	2278	2211	2153	2086	2028	2182	2057	193	640	500	1320	5	1	36702884	782	19.19	0.97	12	0.51	111.00	2207.00	3235	20241212	-34.16	1321	20240806	61.24	2350	-9.36	20250103	2075	2.65	20250102	3235	-34.16	20241212	1321	61.24	20240806	2.30	N	004770	500	193 억	862167	N	N	1	N	N
89	20250110	090156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2150	5	2	0.23	41212640	19242	1.64	2145	2150	2130	2785	1505	2145	2141.81	2.35	1007	2278	2211	2153	2086	2028	2182	2057	193	640	500	1320	5	1	36702884	789	19.37	0.97	12	0.05	111.00	2207.00	3235	20241212	-33.54	1321	20240806	62.76	2350	-8.51	20250103	2075	3.61	20250102	3235	-33.54	20241212	1321	62.76	20240806	2.30	N	004770	500	193 억	862167	N	N	1	N	N
90	20250109	160154	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2145	-30	5	-1.38	2483979290	1155150	191.22	2150	2220	2095	2825	1525	2175	2150.36	2.53	-69144	2231	2202	2161	2132	2091	2217	2147	193	650	500	1340	5	1	36702884	787	19.32	0.97	12	3.15	111.00	2207.00	3235	20241212	-33.69	1321	20240806	62.38	2350	-8.72	20250103	2075	3.37	20250102	3235	-33.69	20241212	1321	62.38	20240806	2.22	N	004770	500	193 억	927257	N	N	1	N	N
91	20250109	150155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2145	-30	5	-1.38	2323876745	1080381	178.84	2150	2220	2095	2825	1525	2175	2150.98	2.53	-110373	2231	2202	2161	2132	2091	2217	2147	193	650	500	1340	5	1	36702884	787	19.32	0.97	12	2.94	111.00	2207.00	3235	20241212	-33.69	1321	20240806	62.38	2350	-8.72	20250103	2075	3.37	20250102	3235	-33.69	20241212	1321	62.38	20240806	2.22	N	004770	500	193 억	927257	N	N	21	N	N
92	20250109	140155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	-45	5	-2.07	2175782275	1010939	167.34	2150	2220	2095	2825	1525	2175	2152.24	2.53	-136991	2231	2202	2161	2132	2091	2217	2147	193	650	500	1340	5	1	36702884	782	19.19	0.97	12	2.75	111.00	2207.00	3235	20241212	-34.16	1321	20240806	61.24	2350	-9.36	20250103	2075	2.65	20250102	3235	-34.16	20241212	1321	61.24	20240806	2.22	N	004770	500	193 억	927257	N	N	21	N	N
93	20250109	130155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2145	-30	5	-1.38	2054688315	954202	157.95	2150	2220	2095	2825	1525	2175	2153.31	2.53	-150377	2231	2202	2161	2132	2091	2217	2147	193	650	500	1340	5	1	36702884	787	19.32	0.97	12	2.60	111.00	2207.00	3235	20241212	-33.69	1321	20240806	62.38	2350	-8.72	20250103	2075	3.37	20250102	3235	-33.69	20241212	1321	62.38	20240806	2.22	N	004770	500	193 억	927257	N	N	21	N	N
94	20250109	120155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2145	-30	5	-1.38	2020478070	938226	155.31	2150	2220	2095	2825	1525	2175	2153.51	2.53	-150417	2231	2202	2161	2132	2091	2217	2147	193	650	500	1340	5	1	36702884	787	19.32	0.97	12	2.56	111.00	2207.00	3235	20241212	-33.69	1321	20240806	62.38	2350	-8.72	20250103	2075	3.37	20250102	3235	-33.69	20241212	1321	62.38	20240806	2.22	N	004770	500	193 억	927257	N	N	21	N	N
95	20250109	110155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2140	-35	5	-1.61	1903283280	883376	146.23	2150	2220	2095	2825	1525	2175	2154.56	2.53	-154495	2231	2202	2161	2132	2091	2217	2147	193	650	500	1340	5	1	36702884	785	19.28	0.97	12	2.41	111.00	2207.00	3235	20241212	-33.85	1321	20240806	62.00	2350	-8.94	20250103	2075	3.13	20250102	3235	-33.85	20241212	1321	62.00	20240806	2.22	N	004770	500	193 억	927257	N	N	21	N	N
96	20250109	100154	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2125	-50	5	-2.30	583151960	275128	45.54	2150	2165	2095	2825	1525	2175	2119.57	2.53	-114781	2231	2202	2161	2132	2091	2217	2147	193	650	500	1340	5	1	36702884	780	19.14	0.96	12	0.75	111.00	2207.00	3235	20241212	-34.31	1321	20240806	60.86	2350	-9.57	20250103	2075	2.41	20250102	3235	-34.31	20241212	1321	60.86	20240806	2.22	N	004770	500	193 억	927257	N	N	21	N	N
97	20250109	090155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2120	-55	5	-2.53	96805430	45368	7.51	2150	2165	2115	2825	1525	2175	2133.78	2.53	-2568	2231	2202	2161	2132	2091	2217	2147	193	650	500	1340	5	1	36702884	778	19.10	0.96	12	0.12	111.00	2207.00	3235	20241212	-34.47	1321	20240806	60.48	2350	-9.79	20250103	2075	2.17	20250102	3235	-34.47	20241212	1321	60.48	20240806	2.22	N	004770	500	193 억	927257	N	N	21	N	N
98	20250108	160153	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2175	10	2	0.46	1245695660	578730	92.87	2155	2190	2120	2810	1520	2165	2152.36	2.49	17865	2248	2206	2148	2106	2048	2227	2127	193	645	500	1340	5	1	36702884	798	19.59	0.99	12	1.58	111.00	2207.00	3235	20241212	-32.77	1321	20240806	64.65	2350	-7.45	20250103	2075	4.82	20250102	3235	-32.77	20241212	1321	64.65	20240806	2.23	N	004770	500	193 억	914802	N	N	21	N	N
99	20250108	150154	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2175	10	2	0.46	1110526425	516330	82.86	2155	2190	2120	2810	1520	2165	2150.79	2.49	14628	2248	2206	2148	2106	2048	2227	2127	193	645	500	1340	5	1	36702884	798	19.59	0.99	12	1.41	111.00	2207.00	3235	20241212	-32.77	1321	20240806	64.65	2350	-7.45	20250103	2075	4.82	20250102	3235	-32.77	20241212	1321	64.65	20240806	2.23	N	004770	500	193 억	914802	N	N	11	N	N
100	20250108	140155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2165	0	3	0.00	934386555	435109	69.82	2155	2190	2120	2810	1520	2165	2147.45	2.49	-8951	2248	2206	2148	2106	2048	2227	2127	193	645	500	1340	5	1	36702884	795	19.50	0.98	12	1.19	111.00	2207.00	3235	20241212	-33.08	1321	20240806	63.89	2350	-7.87	20250103	2075	4.34	20250102	3235	-33.08	20241212	1321	63.89	20240806	2.23	N	004770	500	193 억	914802	N	N	11	N	N
101	20250108	130156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2155	-10	5	-0.46	838432410	390625	62.68	2155	2190	2120	2810	1520	2165	2146.35	2.49	-16303	2248	2206	2148	2106	2048	2227	2127	193	645	500	1340	5	1	36702884	791	19.41	0.98	12	1.06	111.00	2207.00	3235	20241212	-33.38	1321	20240806	63.13	2350	-8.30	20250103	2075	3.86	20250102	3235	-33.38	20241212	1321	63.13	20240806	2.23	N	004770	500	193 억	914802	N	N	11	N	N
102	20250108	120154	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2160	-5	5	-0.23	763969625	356093	57.14	2155	2190	2120	2810	1520	2165	2145.38	2.49	-23089	2248	2206	2148	2106	2048	2227	2127	193	645	500	1340	5	1	36702884	793	19.46	0.98	12	0.97	111.00	2207.00	3235	20241212	-33.23	1321	20240806	63.51	2350	-8.09	20250103	2075	4.10	20250102	3235	-33.23	20241212	1321	63.51	20240806	2.23	N	004770	500	193 억	914802	N	N	11	N	N
103	20250108	110154	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2155	-10	5	-0.46	690062800	321800	51.64	2155	2190	2120	2810	1520	2165	2144.34	2.49	-25217	2248	2206	2148	2106	2048	2227	2127	193	645	500	1340	5	1	36702884	791	19.41	0.98	12	0.88	111.00	2207.00	3235	20241212	-33.38	1321	20240806	63.13	2350	-8.30	20250103	2075	3.86	20250102	3235	-33.38	20241212	1321	63.13	20240806	2.23	N	004770	500	193 억	914802	N	N	11	N	N
104	20250108	100153	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2130	-35	5	-1.62	522229300	243361	39.05	2155	2190	2120	2810	1520	2165	2145.85	2.49	-40387	2248	2206	2148	2106	2048	2227	2127	193	645	500	1340	5	1	36702884	782	19.19	0.97	12	0.66	111.00	2207.00	3235	20241212	-34.16	1321	20240806	61.24	2350	-9.36	20250103	2075	2.65	20250102	3235	-34.16	20241212	1321	61.24	20240806	2.23	N	004770	500	193 억	914802	N	N	11	N	N
105	20250108	090156	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2160	-5	5	-0.23	65302295	30299	4.86	2155	2165	2155	2810	1520	2165	2155.03	2.49	3144	2248	2206	2148	2106	2048	2227	2127	193	645	500	1340	5	1	36702884	793	19.46	0.98	12	0.08	111.00	2207.00	3235	20241212	-33.23	1321	20240806	63.51	2350	-8.09	20250103	2075	4.10	20250102	3235	-33.23	20241212	1321	63.51	20240806	2.23	N	004770	500	193 억	914802	N	N	11	N	N
106	20250107	160154	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2165	25	2	1.17	1291508295	601067	57.98	2155	2190	2090	2780	1500	2140	2148.68	2.31	62329	2286	2212	2171	2097	2056	2192	2077	193	640	500	1320	5	1	36702884	795	19.50	0.98	12	1.64	111.00	2207.00	3235	20241212	-33.08	1321	20240806	63.89	2350	-7.87	20250103	2075	4.34	20250102	3235	-33.08	20241212	1321	63.89	20240806	2.23	N	004770	500	193 억	848519	N	N	11	N	N
107	20250107	150154	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2150	10	2	0.47	1177393690	548219	52.88	2155	2190	2090	2780	1500	2140	2147.67	2.31	66597	2286	2212	2171	2097	2056	2192	2077	193	640	500	1320	5	1	36702884	789	19.37	0.97	12	1.49	111.00	2207.00	3235	20241212	-33.54	1321	20240806	62.76	2350	-8.51	20250103	2075	3.61	20250102	3235	-33.54	20241212	1321	62.76	20240806	2.23	N	004770	500	193 억	848519	N	N	0	N	N
108	20250107	140153	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2160	20	2	0.93	1112543525	518142	49.98	2155	2190	2090	2780	1500	2140	2147.18	2.31	65804	2286	2212	2171	2097	2056	2192	2077	193	640	500	1320	5	1	36702884	793	19.46	0.98	12	1.41	111.00	2207.00	3235	20241212	-33.23	1321	20240806	63.51	2350	-8.09	20250103	2075	4.10	20250102	3235	-33.23	20241212	1321	63.51	20240806	2.23	N	004770	500	193 억	848519	N	N	0	N	N
109	20250107	130153	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2155	15	2	0.70	1043572020	486117	46.89	2155	2190	2090	2780	1500	2140	2146.75	2.31	62359	2286	2212	2171	2097	2056	2192	2077	193	640	500	1320	5	1	36702884	791	19.41	0.98	12	1.32	111.00	2207.00	3235	20241212	-33.38	1321	20240806	63.13	2350	-8.30	20250103	2075	3.86	20250102	3235	-33.38	20241212	1321	63.13	20240806	2.23	N	004770	500	193 억	848519	N	N	0	N	N
110	20250107	120154	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2145	5	2	0.23	899059175	419007	40.42	2155	2190	2090	2780	1500	2140	2145.69	2.31	48683	2286	2212	2171	2097	2056	2192	2077	193	640	500	1320	5	1	36702884	787	19.32	0.97	12	1.14	111.00	2207.00	3235	20241212	-33.69	1321	20240806	62.38	2350	-8.72	20250103	2075	3.37	20250102	3235	-33.69	20241212	1321	62.38	20240806	2.23	N	004770	500	193 억	848519	N	N	0	N	N
111	20250107	110153	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2145	5	2	0.23	749937915	349150	33.68	2155	2190	2090	2780	1500	2140	2147.90	2.31	43396	2286	2212	2171	2097	2056	2192	2077	193	640	500	1320	5	1	36702884	787	19.32	0.97	12	0.95	111.00	2207.00	3235	20241212	-33.69	1321	20240806	62.38	2350	-8.72	20250103	2075	3.37	20250102	3235	-33.69	20241212	1321	62.38	20240806	2.23	N	004770	500	193 억	848519	N	N	0	N	N
112	20250107	100155	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2150	10	2	0.47	678697515	315990	30.48	2155	2190	2090	2780	1500	2140	2147.85	2.31	40950	2286	2212	2171	2097	2056	2192	2077	193	640	500	1320	5	1	36702884	789	19.37	0.97	12	0.86	111.00	2207.00	3235	20241212	-33.54	1321	20240806	62.76	2350	-8.51	20250103	2075	3.61	20250102	3235	-33.54	20241212	1321	62.76	20240806	2.23	N	004770	500	193 억	848519	N	N	0	N	N
113	20250107	090154	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2155	15	2	0.70	10308145	4805	0.46	2155	2160	2140	2780	1500	2140	2145.36	2.31	2016	2286	2212	2171	2097	2056	2192	2077	193	640	500	1320	5	1	36702884	791	19.41	0.98	12	0.01	111.00	2207.00	3235	20241212	-33.38	1321	20240806	63.13	2350	-8.30	20250103	2075	3.86	20250102	3235	-33.38	20241212	1321	63.13	20240806	2.23	N	004770	500	193 억	848519	N	N	0	N	N
114	20250106	160152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2140	-95	5	-4.25	2256764390	1033640	26.09	2215	2245	2130	2905	1565	2235	2183.27	2.33	1760	2468	2351	2233	2116	1998	2410	2175	193	670	500	1380	5	1	36702884	785	19.28	0.97	12	2.82	111.00	2207.00	3235	20241212	-33.85	1321	20240806	62.00	2350	-8.94	20250103	2075	3.13	20250102	3235	-33.85	20241212	1321	62.00	20240806	2.18	N	004770	500	193 억	854227	N	N	0	N	N
115	20250106	150152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2150	-85	5	-3.80	2184841915	1000082	25.24	2215	2245	2130	2905	1565	2235	2184.61	2.33	12854	2468	2351	2233	2116	1998	2410	2175	193	670	500	1380	5	1	36702884	789	19.37	0.97	12	2.72	111.00	2207.00	3235	20241212	-33.54	1321	20240806	62.76	2350	-8.51	20250103	2075	3.61	20250102	3235	-33.54	20241212	1321	62.76	20240806	2.18	N	004770	500	193 억	854227	N	N	0	N	N
116	20250106	140152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2150	-85	5	-3.80	1875446755	855483	21.59	2215	2245	2135	2905	1565	2235	2192.22	2.33	-12954	2468	2351	2233	2116	1998	2410	2175	193	670	500	1380	5	1	36702884	789	19.37	0.97	12	2.33	111.00	2207.00	3235	20241212	-33.54	1321	20240806	62.76	2350	-8.51	20250103	2075	3.61	20250102	3235	-33.54	20241212	1321	62.76	20240806	2.18	N	004770	500	193 억	854227	N	N	0	N	N
117	20250106	130152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2185	-50	5	-2.24	1400810460	634666	16.02	2215	2245	2165	2905	1565	2235	2207.12	2.33	-25520	2468	2351	2233	2116	1998	2410	2175	193	670	500	1380	5	1	36702884	802	19.68	0.99	12	1.73	111.00	2207.00	3235	20241212	-32.46	1321	20240806	65.40	2350	-7.02	20250103	2075	5.30	20250102	3235	-32.46	20241212	1321	65.40	20240806	2.18	N	004770	500	193 억	854227	N	N	0	N	N
118	20250106	120152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2170	-65	5	-2.91	1298169780	587598	14.83	2215	2245	2165	2905	1565	2235	2209.24	2.33	-15884	2468	2351	2233	2116	1998	2410	2175	193	670	500	1380	5	1	36702884	796	19.55	0.98	12	1.60	111.00	2207.00	3235	20241212	-32.92	1321	20240806	64.27	2350	-7.66	20250103	2075	4.58	20250102	3235	-32.92	20241212	1321	64.27	20240806	2.18	N	004770	500	193 억	854227	N	N	0	N	N
119	20250106	110152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2195	-40	5	-1.79	985623370	444006	11.21	2215	2245	2190	2905	1565	2235	2219.81	2.33	-19678	2468	2351	2233	2116	1998	2410	2175	193	670	500	1380	5	1	36702884	806	19.77	0.99	12	1.21	111.00	2207.00	3235	20241212	-32.15	1321	20240806	66.16	2350	-6.60	20250103	2075	5.78	20250102	3235	-32.15	20241212	1321	66.16	20240806	2.18	N	004770	500	193 억	854227	N	N	0	N	N
120	20250106	100151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2225	-10	5	-0.45	735397230	330818	8.35	2215	2245	2190	2905	1565	2235	2222.93	2.33	-13340	2468	2351	2233	2116	1998	2410	2175	193	670	500	1380	5	1	36702884	817	20.05	1.01	12	0.90	111.00	2207.00	3235	20241212	-31.22	1321	20240806	68.43	2350	-5.32	20250103	2075	7.23	20250102	3235	-31.22	20241212	1321	68.43	20240806	2.18	N	004770	500	193 억	854227	N	N	0	N	N
121	20250106	090150	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2215	-20	5	-0.89	124436750	56533	1.43	2215	2215	2190	2905	1565	2235	2200.52	2.33	1458	2468	2351	2233	2116	1998	2410	2175	193	670	500	1380	5	1	36702884	813	19.95	1.00	12	0.15	111.00	2207.00	3235	20241212	-31.53	1321	20240806	67.68	2350	-5.74	20250103	2075	6.75	20250102	3235	-31.53	20241212	1321	67.68	20240806	2.18	N	004770	500	193 억	854227	N	N	0	N	N
122	20250103	160152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2235	70	2	3.23	8973227345	3945562	314.21	2145	2350	2115	2810	1520	2165	2274.30	2.22	32475	2258	2211	2143	2096	2028	2235	2120	193	645	500	1340	5	1	36702884	820	20.14	1.01	12	10.75	111.00	2207.00	3235	20241212	-30.91	1321	20240806	69.19	2350	-4.89	20250103	2075	7.71	20250102	3235	-30.91	20241212	1321	69.19	20240806	2.18	N	004770	500	193 억	813747	N	N	0	N	N
123	20250103	150151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2235	70	2	3.23	8771762275	3855464	307.04	2145	2350	2115	2810	1520	2165	2275.18	2.22	8272	2258	2211	2143	2096	2028	2235	2120	193	645	500	1340	5	1	36702884	820	20.14	1.01	12	10.50	111.00	2207.00	3235	20241212	-30.91	1321	20240806	69.19	2350	-4.89	20250103	2075	7.71	20250102	3235	-30.91	20241212	1321	69.19	20240806	2.18	N	004770	500	193 억	813747	N	N	0	N	N
124	20250103	140151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2245	80	2	3.70	8445830675	3710001	295.45	2145	2350	2115	2810	1520	2165	2276.54	2.22	-36685	2258	2211	2143	2096	2028	2235	2120	193	645	500	1340	5	1	36702884	824	20.23	1.02	12	10.11	111.00	2207.00	3235	20241212	-30.60	1321	20240806	69.95	2350	-4.47	20250103	2075	8.19	20250102	3235	-30.60	20241212	1321	69.95	20240806	2.18	N	004770	500	193 억	813747	N	N	0	N	N
125	20250103	130151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2285	120	2	5.54	7747238040	3399158	270.70	2145	2350	2115	2810	1520	2165	2279.20	2.22	-91438	2258	2211	2143	2096	2028	2235	2120	193	645	500	1340	5	1	36702884	839	20.59	1.04	12	9.26	111.00	2207.00	3235	20241212	-29.37	1321	20240806	72.98	2350	-2.77	20250103	2075	10.12	20250102	3235	-29.37	20241212	1321	72.98	20240806	2.18	N	004770	500	193 억	813747	N	N	0	N	N
126	20250103	120151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2280	115	2	5.31	7413206520	3253027	259.06	2145	2350	2115	2810	1520	2165	2278.90	2.22	-120774	2258	2211	2143	2096	2028	2235	2120	193	645	500	1340	5	1	36702884	837	20.54	1.03	12	8.86	111.00	2207.00	3235	20241212	-29.52	1321	20240806	72.60	2350	-2.98	20250103	2075	9.88	20250102	3235	-29.52	20241212	1321	72.60	20240806	2.18	N	004770	500	193 억	813747	N	N	0	N	N
127	20250103	110152	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2280	115	2	5.31	7092534330	3112414	247.86	2145	2350	2115	2810	1520	2165	2278.83	2.22	-145752	2258	2211	2143	2096	2028	2235	2120	193	645	500	1340	5	1	36702884	837	20.54	1.03	12	8.48	111.00	2207.00	3235	20241212	-29.52	1321	20240806	72.60	2350	-2.98	20250103	2075	9.88	20250102	3235	-29.52	20241212	1321	72.60	20240806	2.18	N	004770	500	193 억	813747	N	N	0	N	N
128	20250103	100151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2260	95	2	4.39	5842150070	2562160	204.04	2145	2350	2115	2810	1520	2165	2280.22	2.22	-174208	2258	2211	2143	2096	2028	2235	2120	193	645	500	1340	5	1	36702884	829	20.36	1.02	12	6.98	111.00	2207.00	3235	20241212	-30.14	1321	20240806	71.08	2350	-3.83	20250103	2075	8.92	20250102	3235	-30.14	20241212	1321	71.08	20240806	2.18	N	004770	500	193 억	813747	N	N	0	N	N
129	20250103	090151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2140	-25	5	-1.15	36564795	17066	1.36	2145	2150	2135	2810	1520	2165	2140.98	2.22	3788	2258	2211	2143	2096	2028	2235	2120	193	645	500	1340	5	1	36702884	785	19.28	0.97	12	0.05	111.00	2207.00	3235	20241212	-33.85	1321	20240806	62.00	2190	-2.28	20250102	2075	3.13	20250102	3235	-33.85	20241212	1321	62.00	20240806	2.18	N	004770	500	193 억	813747	N	N	0	N	N
130	20250102	160151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2165	90	2	4.34	2650840030	1235076	212.46	2080	2190	2075	2695	1455	2075	2146.29	2.30	-32410	2159	2117	2048	2006	1937	2138	2027	193	620	500	1280	5	1	36702884	795	19.50	0.98	12	3.37	111.00	2207.00	3235	20241212	-33.08	1321	20240806	63.89	2190	-1.14	20250102	2075	4.34	20250102	3235	-33.08	20241212	1321	63.89	20240806	2.23	N	004770	500	193 억	844906	N	N	0	N	N
131	20250102	150151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2175	100	2	4.82	2435014240	1135493	195.33	2080	2190	2075	2695	1455	2075	2144.48	2.30	-34028	2159	2117	2048	2006	1937	2138	2027	193	620	500	1280	5	1	36702884	798	19.59	0.99	12	3.09	111.00	2207.00	3235	20241212	-32.77	1321	20240806	64.65	2190	-0.68	20250102	2075	4.82	20250102	3235	-32.77	20241212	1321	64.65	20240806	2.23	N	004770	500	193 억	844906	N	N	0	N	N
132	20250102	140149	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2155	80	2	3.86	2202800370	1028160	176.87	2080	2190	2075	2695	1455	2075	2142.50	2.30	-49626	2159	2117	2048	2006	1937	2138	2027	193	620	500	1280	5	1	36702884	791	19.41	0.98	12	2.80	111.00	2207.00	3235	20241212	-33.38	1321	20240806	63.13	2190	-1.60	20250102	2075	3.86	20250102	3235	-33.38	20241212	1321	63.13	20240806	2.23	N	004770	500	193 억	844906	N	N	0	N	N
133	20250102	130151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2160	85	2	4.10	1980315445	924625	159.06	2080	2190	2075	2695	1455	2075	2141.78	2.30	-22699	2159	2117	2048	2006	1937	2138	2027	193	620	500	1280	5	1	36702884	793	19.46	0.98	12	2.52	111.00	2207.00	3235	20241212	-33.23	1321	20240806	63.51	2190	-1.37	20250102	2075	4.10	20250102	3235	-33.23	20241212	1321	63.51	20240806	2.23	N	004770	500	193 억	844906	N	N	0	N	N
134	20250102	120151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2150	75	2	3.61	1388657820	650924	111.98	2080	2190	2075	2695	1455	2075	2133.40	2.30	-16830	2159	2117	2048	2006	1937	2138	2027	193	620	500	1280	5	1	36702884	789	19.37	0.97	12	1.77	111.00	2207.00	3235	20241212	-33.54	1321	20240806	62.76	2190	-1.83	20250102	2075	3.61	20250102	3235	-33.54	20241212	1321	62.76	20240806	2.23	N	004770	500	193 억	844906	N	N	0	N	N
135	20250102	110145	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2140	65	2	3.13	1157357585	542753	93.37	2080	2190	2075	2695	1455	2075	2132.43	2.30	-12367	2159	2117	2048	2006	1937	2138	2027	193	620	500	1280	5	1	36702884	785	19.28	0.97	12	1.48	111.00	2207.00	3235	20241212	-33.85	1321	20240806	62.00	2190	-2.28	20250102	2075	3.13	20250102	3235	-33.85	20241212	1321	62.00	20240806	2.23	N	004770	500	193 억	844906	N	N	0	N	N
136	20250102	100151	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2095	20	2	0.96	227538390	108920	18.74	2080	2130	2080	2695	1455	2075	2089.10	2.30	-30426	2159	2117	2048	2006	1937	2138	2027	193	620	500	1280	5	1	36702884	769	18.87	0.95	12	0.30	111.00	2207.00	3235	20241212	-35.24	1321	20240806	58.59	2130	-1.64	20250102	2080	0.72	20250102	3235	-35.24	20241212	1321	58.59	20240806	2.23	N	004770	500	193 억	844906	N	N	0	N	N
137	20250102	090150	57	100.00	KOSPI	전기·전자	N	N	N	N	N	2075	0	3	0.00	0	0	0.00	0	0	0	2695	1455	2075	0.00	2.30	0	2159	2117	2048	2006	1937	2138	2027	193	620	500	1280	5	1	36702884	762	18.69	0.94	12	0.00	111.00	2207.00	3235	20241212	-35.86	1321	20240806	57.08	0	0.00	0	0	0.00	0	3235	-35.86	20241212	1321	57.08	20240806	2.23	N	004770	500	193 억	844906	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History