KissMeData/003670/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160150	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	141800	-700	5	-0.49	37145538300	262450	111.90	142500	144100	139400	185200	99800	142500	141532.46	9.57	0	7368	147500	145000	142900	140400	138300	143950	139350	387	42700	500	102600	100	1	77463220	109843	382.21	4.66	12	0.34	371.00	30412.00	341000	20240313	-58.42	136300	20250102	4.04	158200	-10.37	20250107	136300	4.04	20250102	341000	-58.42	20240313	136300	4.04	20250102	0.98	N	003670	500	387 억		7415448	N	N	12387	N	00	N
3	20250124	150150	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142000	-500	5	-0.35	34408488500	243158	103.67	142500	144100	139400	185200	99800	142500	141506.32	9.57	0	988	147500	145000	142900	140400	138300	143950	139350	387	42700	500	102600	100	1	77463220	109998	382.75	4.67	12	0.31	371.00	30412.00	341000	20240313	-58.36	136300	20250102	4.18	158200	-10.24	20250107	136300	4.18	20250102	341000	-58.36	20240313	136300	4.18	20250102	0.98	N	003670	500	387 억		7415448	N	N	4877	N	00	N
4	20250124	140151	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142800	300	2	0.21	30853876600	218183	93.02	142500	144100	139400	185200	99800	142500	141412.36	9.57	0	1578	147500	145000	142900	140400	138300	143950	139350	387	42700	500	102600	100	1	77463220	110617	384.91	4.70	12	0.28	371.00	30412.00	341000	20240313	-58.12	136300	20250102	4.77	158200	-9.73	20250107	136300	4.77	20250102	341000	-58.12	20240313	136300	4.77	20250102	0.98	N	003670	500	387 억		7415448	N	N	4877	N	00	N
5	20250124	130151	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142600	100	2	0.07	26320029100	186459	79.50	142500	143700	139400	185200	99800	142500	141156.50	9.57	0	-5517	147500	145000	142900	140400	138300	143950	139350	387	42700	500	102600	100	1	77463220	110463	384.37	4.69	12	0.24	371.00	30412.00	341000	20240313	-58.18	136300	20250102	4.62	158200	-9.86	20250107	136300	4.62	20250102	341000	-58.18	20240313	136300	4.62	20250102	0.98	N	003670	500	387 억		7415448	N	N	4877	N	00	N
6	20250124	120150	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	141800	-700	5	-0.49	22498007400	159623	68.06	142500	143700	139400	185200	99800	142500	140943.71	9.57	0	-10328	147500	145000	142900	140400	138300	143950	139350	387	42700	500	102600	100	1	77463220	109843	382.21	4.66	12	0.21	371.00	30412.00	341000	20240313	-58.42	136300	20250102	4.04	158200	-10.37	20250107	136300	4.04	20250102	341000	-58.42	20240313	136300	4.04	20250102	0.98	N	003670	500	387 억		7415448	N	N	4877	N	00	N
7	20250124	110151	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	139700	-2800	5	-1.96	18935690400	134409	57.31	142500	143700	139400	185200	99800	142500	140879.96	9.57	0	-13617	147500	145000	142900	140400	138300	143950	139350	387	42700	500	102600	100	1	77463220	108216	376.55	4.59	12	0.17	371.00	30412.00	341000	20240313	-59.03	136300	20250102	2.49	158200	-11.69	20250107	136300	2.49	20250102	341000	-59.03	20240313	136300	2.49	20250102	0.98	N	003670	500	387 억		7415448	N	N	4877	N	00	N
8	20250124	100151	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	141400	-1100	5	-0.77	11257452600	79660	33.96	142500	143700	140000	185200	99800	142500	141317.34	9.57	0	-5841	147500	145000	142900	140400	138300	143950	139350	387	42700	500	102600	100	1	77463220	109533	381.13	4.65	12	0.10	371.00	30412.00	341000	20240313	-58.53	136300	20250102	3.74	158200	-10.62	20250107	136300	3.74	20250102	341000	-58.53	20240313	136300	3.74	20250102	0.98	N	003670	500	387 억		7415448	N	N	4877	N	00	N
9	20250124	090151	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142800	300	2	0.21	1031335700	7218	3.08	142500	143700	142500	185200	99800	142500	142889.03	9.57	0	2601	147500	145000	142900	140400	138300	143950	139350	387	42700	500	102600	100	1	77463220	110617	384.91	4.70	12	0.01	371.00	30412.00	341000	20240313	-58.12	136300	20250102	4.77	158200	-9.73	20250107	136300	4.77	20250102	341000	-58.12	20240313	136300	4.77	20250102	0.98	N	003670	500	387 억		7415448	N	N	4877	N	00	N
10	20250123	160151	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142500	-2900	5	-1.99	33207390600	232519	53.92	145400	145400	140800	189000	101800	145400	142814.42	9.58	2304	-8681	150133	147766	144633	142266	139133	148950	143450	387	43600	500	104680	100	1	77463220	110385	384.10	4.69	12	0.30	371.00	30412.00	341000	20240313	-58.21	136300	20250102	4.55	158200	-9.92	20250107	136300	4.55	20250102	341000	-58.21	20240313	136300	4.55	20250102	0.88	N	003670	500	387 억		7418842	N	N	4877	N	00	N
11	20250123	150149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	143000	-2400	5	-1.65	29181871800	204295	47.37	145400	145400	140800	189000	101800	145400	142839.16	9.58	2304	-16425	150133	147766	144633	142266	139133	148950	143450	387	43600	500	104680	100	1	77463220	110772	385.44	4.70	12	0.26	371.00	30412.00	341000	20240313	-58.06	136300	20250102	4.92	158200	-9.61	20250107	136300	4.92	20250102	341000	-58.06	20240313	136300	4.92	20250102	0.88	N	003670	500	387 억		7418842	N	N	5012	N	00	N
12	20250123	140151	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142800	-2600	5	-1.79	26184415000	183336	42.51	145400	145400	140800	189000	101800	145400	142819.01	9.58	2304	-16369	150133	147766	144633	142266	139133	148950	143450	387	43600	500	104680	100	1	77463220	110617	384.91	4.70	12	0.24	371.00	30412.00	341000	20240313	-58.12	136300	20250102	4.77	158200	-9.73	20250107	136300	4.77	20250102	341000	-58.12	20240313	136300	4.77	20250102	0.88	N	003670	500	387 억		7418842	N	N	5012	N	00	N
13	20250123	130150	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	144200	-1200	5	-0.83	23328273000	163413	37.89	145400	145400	140800	189000	101800	145400	142753.08	9.58	2304	-15974	150133	147766	144633	142266	139133	148950	143450	387	43600	500	104680	100	1	77463220	111702	388.68	4.74	12	0.21	371.00	30412.00	341000	20240313	-57.71	136300	20250102	5.80	158200	-8.85	20250107	136300	5.80	20250102	341000	-57.71	20240313	136300	5.80	20250102	0.88	N	003670	500	387 억		7418842	N	N	5012	N	00	N
14	20250123	120150	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142700	-2700	5	-1.86	20794688600	145731	33.79	145400	145400	140800	189000	101800	145400	142688.32	9.58	2304	-14400	150133	147766	144633	142266	139133	148950	143450	387	43600	500	104680	100	1	77463220	110540	384.64	4.69	12	0.19	371.00	30412.00	341000	20240313	-58.15	136300	20250102	4.70	158200	-9.80	20250107	136300	4.70	20250102	341000	-58.15	20240313	136300	4.70	20250102	0.88	N	003670	500	387 억		7418842	N	N	5012	N	00	N
15	20250123	110151	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	143600	-1800	5	-1.24	17974516000	126073	29.24	145400	145400	140800	189000	101800	145400	142567.50	9.58	2304	-10997	150133	147766	144633	142266	139133	148950	143450	387	43600	500	104680	100	1	77463220	111237	387.06	4.72	12	0.16	371.00	30412.00	341000	20240313	-57.89	136300	20250102	5.36	158200	-9.23	20250107	136300	5.36	20250102	341000	-57.89	20240313	136300	5.36	20250102	0.88	N	003670	500	387 억		7418842	N	N	5012	N	00	N
16	20250123	100150	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142500	-2900	5	-1.99	13754613000	96553	22.39	145400	145400	140800	189000	101800	145400	142450.10	9.58	2304	-13756	150133	147766	144633	142266	139133	148950	143450	387	43600	500	104680	100	1	77463220	110385	384.10	4.69	12	0.12	371.00	30412.00	341000	20240313	-58.21	136300	20250102	4.55	158200	-9.92	20250107	136300	4.55	20250102	341000	-58.21	20240313	136300	4.55	20250102	0.88	N	003670	500	387 억		7418842	N	N	5012	N	00	N
17	20250123	090150	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	144100	-1300	5	-0.89	1525477600	10533	2.44	145400	145400	143300	189000	101800	145400	144816.61	9.58	2304	565	150133	147766	144633	142266	139133	148950	143450	387	43600	500	104680	100	1	77463220	111625	388.41	4.74	12	0.01	371.00	30412.00	341000	20240313	-57.74	136300	20250102	5.72	158200	-8.91	20250107	136300	5.72	20250102	341000	-57.74	20240313	136300	5.72	20250102	0.88	N	003670	500	387 억		7418842	N	N	5012	N	00	N
18	20250122	160150	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	145400	5000	2	3.56	62057896600	429062	48.16	141500	147000	141500	182500	98300	140400	144638.66	9.32	0	153255	159666	150032	144766	135132	129866	147400	132500	387	42100	500	101080	100	1	77463220	112632	391.91	4.78	12	0.55	371.00	30412.00	341000	20240313	-57.36	136300	20250102	6.68	158200	-8.09	20250107	136300	6.68	20250102	341000	-57.36	20240313	136300	6.68	20250102	0.91	N	003670	500	387 억		7220087	N	N	5012	N	00	N
19	20250122	150149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	144700	4300	2	3.06	56589819200	391403	43.94	141500	147000	141500	182500	98300	140400	144587.05	9.32	0	154394	159666	150032	144766	135132	129866	147400	132500	387	42100	500	101080	100	1	77463220	112089	390.03	4.76	12	0.51	371.00	30412.00	341000	20240313	-57.57	136300	20250102	6.16	158200	-8.53	20250107	136300	6.16	20250102	341000	-57.57	20240313	136300	6.16	20250102	0.91	N	003670	500	387 억		7220087	N	N	16912	N	00	N
20	20250122	140149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	145500	5100	2	3.63	52801202400	365308	41.01	141500	147000	141500	182500	98300	140400	144544.24	9.32	0	146911	159666	150032	144766	135132	129866	147400	132500	387	42100	500	101080	100	1	77463220	112709	392.18	4.78	12	0.47	371.00	30412.00	341000	20240313	-57.33	136300	20250102	6.75	158200	-8.03	20250107	136300	6.75	20250102	341000	-57.33	20240313	136300	6.75	20250102	0.91	N	003670	500	387 억		7220087	N	N	16912	N	00	N
21	20250122	130150	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	145000	4600	2	3.28	45344985500	314297	35.28	141500	146700	141500	182500	98300	140400	144280.17	9.32	0	129106	159666	150032	144766	135132	129866	147400	132500	387	42100	500	101080	100	1	77463220	112322	390.84	4.77	12	0.41	371.00	30412.00	341000	20240313	-57.48	136300	20250102	6.38	158200	-8.34	20250107	136300	6.38	20250102	341000	-57.48	20240313	136300	6.38	20250102	0.91	N	003670	500	387 억		7220087	N	N	16912	N	00	N
22	20250122	120149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	144400	4000	2	2.85	42829867400	296930	33.33	141500	146700	141500	182500	98300	140400	144248.45	9.32	0	125308	159666	150032	144766	135132	129866	147400	132500	387	42100	500	101080	100	1	77463220	111857	389.22	4.75	12	0.38	371.00	30412.00	341000	20240313	-57.65	136300	20250102	5.94	158200	-8.72	20250107	136300	5.94	20250102	341000	-57.65	20240313	136300	5.94	20250102	0.91	N	003670	500	387 억		7220087	N	N	16912	N	00	N
23	20250122	110149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	145900	5500	2	3.92	38027648500	263834	29.62	141500	146700	141500	182500	98300	140400	144141.48	9.32	0	115274	159666	150032	144766	135132	129866	147400	132500	387	42100	500	101080	100	1	77463220	113019	393.26	4.80	12	0.34	371.00	30412.00	341000	20240313	-57.21	136300	20250102	7.04	158200	-7.77	20250107	136300	7.04	20250102	341000	-57.21	20240313	136300	7.04	20250102	0.91	N	003670	500	387 억		7220087	N	N	16912	N	00	N
24	20250122	100149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	145500	5100	2	3.63	27321586500	190427	21.38	141500	146300	141500	182500	98300	140400	143483.06	9.32	0	85235	159666	150032	144766	135132	129866	147400	132500	387	42100	500	101080	100	1	77463220	112709	392.18	4.78	12	0.25	371.00	30412.00	341000	20240313	-57.33	136300	20250102	6.75	158200	-8.03	20250107	136300	6.75	20250102	341000	-57.33	20240313	136300	6.75	20250102	0.91	N	003670	500	387 억		7220087	N	N	16912	N	00	N
25	20250122	090150	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142400	2000	2	1.42	2559876100	17992	2.02	141500	143000	141500	182500	98300	140400	142329.40	9.32	0	8266	159666	150032	144766	135132	129866	147400	132500	387	42100	500	101080	100	1	77463220	110308	383.83	4.68	12	0.02	371.00	30412.00	341000	20240313	-58.24	136300	20250102	4.48	158200	-9.99	20250107	136300	4.48	20250102	341000	-58.24	20240313	136300	4.48	20250102	0.91	N	003670	500	387 억		7220087	N	N	16912	N	00	N
26	20250121	160149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	140400	-15400	5	-9.88	127595757700	885032	181.12	154000	154400	139500	202500	109100	155800	144170.46	9.54	0	-195094	159466	157632	154166	152332	148866	158550	153250	387	46700	500	112170	100	1	77463220	108758	378.44	4.62	12	1.14	371.00	30412.00	341000	20240313	-58.83	136300	20250102	3.01	158200	-11.25	20250107	136300	3.01	20250102	341000	-58.83	20240313	136300	3.01	20250102	0.90	N	003670	500	387 억		7388694	N	N	16741	N	00	N
27	20250121	150150	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	141200	-14600	5	-9.37	118894698600	823186	168.47	154000	154400	139500	202500	109100	155800	144428.54	9.54	0	-186114	159466	157632	154166	152332	148866	158550	153250	387	46700	500	112170	100	1	77463220	109378	380.59	4.64	12	1.06	371.00	30412.00	341000	20240313	-58.59	136300	20250102	3.60	158200	-10.75	20250107	136300	3.60	20250102	341000	-58.59	20240313	136300	3.60	20250102	0.90	N	003670	500	387 억		7388694	N	N	11229	N	00	N
28	20250121	140149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	141500	-14300	5	-9.18	109672849400	757949	155.12	154000	154400	139500	202500	109100	155800	144692.81	9.54	0	-183171	159466	157632	154166	152332	148866	158550	153250	387	46700	500	112170	100	1	77463220	109610	381.40	4.65	12	0.98	371.00	30412.00	341000	20240313	-58.50	136300	20250102	3.82	158200	-10.56	20250107	136300	3.82	20250102	341000	-58.50	20240313	136300	3.82	20250102	0.90	N	003670	500	387 억		7388694	N	N	11229	N	00	N
29	20250121	130149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	141700	-14100	5	-9.05	99719938800	687773	140.75	154000	154400	139500	202500	109100	155800	144985.25	9.54	0	-182082	159466	157632	154166	152332	148866	158550	153250	387	46700	500	112170	100	1	77463220	109765	381.94	4.66	12	0.89	371.00	30412.00	341000	20240313	-58.45	136300	20250102	3.96	158200	-10.43	20250107	136300	3.96	20250102	341000	-58.45	20240313	136300	3.96	20250102	0.90	N	003670	500	387 억		7388694	N	N	11229	N	00	N
30	20250121	120149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	140500	-15300	5	-9.82	89483335500	615244	125.91	154000	154400	139500	202500	109100	155800	145438.99	9.54	0	-178081	159466	157632	154166	152332	148866	158550	153250	387	46700	500	112170	100	1	77463220	108836	378.71	4.62	12	0.79	371.00	30412.00	341000	20240313	-58.80	136300	20250102	3.08	158200	-11.19	20250107	136300	3.08	20250102	341000	-58.80	20240313	136300	3.08	20250102	0.90	N	003670	500	387 억		7388694	N	N	11229	N	00	N
31	20250121	110145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	140600	-15200	5	-9.76	73038050500	497840	101.88	154000	154400	140600	202500	109100	155800	146704.83	9.54	0	-152282	159466	157632	154166	152332	148866	158550	153250	387	46700	500	112170	100	1	77463220	108913	378.98	4.62	12	0.64	371.00	30412.00	341000	20240313	-58.77	136300	20250102	3.15	158200	-11.13	20250107	136300	3.15	20250102	341000	-58.77	20240313	136300	3.15	20250102	0.90	N	003670	500	387 억		7388694	N	N	11229	N	00	N
32	20250121	100143	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	144900	-10900	5	-7.00	42121669800	280998	57.51	154000	154400	144800	202500	109100	155800	149894.43	9.54	0	-87493	159466	157632	154166	152332	148866	158550	153250	387	46700	500	112170	100	1	77463220	112244	390.57	4.76	12	0.36	371.00	30412.00	341000	20240313	-57.51	136300	20250102	6.31	158200	-8.41	20250107	136300	6.31	20250102	341000	-57.51	20240313	136300	6.31	20250102	0.90	N	003670	500	387 억		7388694	N	N	11229	N	00	N
33	20250121	090150	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	152500	-3300	5	-2.12	2308795200	15107	3.09	154000	154000	151500	202500	109100	155800	152774.01	9.54	0	-5686	159466	157632	154166	152332	148866	158550	153250	387	46700	500	112170	100	1	77463220	118131	411.05	5.01	12	0.02	371.00	30412.00	341000	20240313	-55.28	136300	20250102	11.89	158200	-3.60	20250107	136300	11.89	20250102	341000	-55.28	20240313	136300	11.89	20250102	0.90	N	003670	500	387 억		7388694	N	N	11229	N	00	N
34	20250120	160148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	155800	5900	2	3.94	75018225900	486389	206.05	150800	156000	150700	194800	105000	149900	154232.15	9.48	0	42599	154833	152366	151033	148566	147233	151700	147900	387	44900	500	107920	100	1	77463220	120688	419.95	5.12	12	0.63	371.00	30412.00	341000	20240313	-54.31	136300	20250102	14.31	158200	-1.52	20250107	136300	14.31	20250102	341000	-54.31	20240313	136300	14.31	20250102	0.91	N	003670	500	387 억		7341861	N	N	11229	N	00	N
35	20250120	150150	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	154900	5000	2	3.34	70435873500	456927	193.57	150800	156000	150700	194800	105000	149900	154151.33	9.48	0	37564	154833	152366	151033	148566	147233	151700	147900	387	44900	500	107920	100	1	77463220	119991	417.52	5.09	12	0.59	371.00	30412.00	341000	20240313	-54.57	136300	20250102	13.65	158200	-2.09	20250107	136300	13.65	20250102	341000	-54.57	20240313	136300	13.65	20250102	0.91	N	003670	500	387 억		7341861	N	N	6599	N	00	N
36	20250120	140149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	155300	5400	2	3.60	63613032400	413040	174.98	150800	156000	150700	194800	105000	149900	154011.87	9.48	0	42903	154833	152366	151033	148566	147233	151700	147900	387	44900	500	107920	100	1	77463220	120300	418.60	5.11	12	0.53	371.00	30412.00	341000	20240313	-54.46	136300	20250102	13.94	158200	-1.83	20250107	136300	13.94	20250102	341000	-54.46	20240313	136300	13.94	20250102	0.91	N	003670	500	387 억		7341861	N	N	6599	N	00	N
37	20250120	130148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	154400	4500	2	3.00	53194988300	346014	146.58	150800	155500	150700	194800	105000	149900	153736.60	9.48	0	30349	154833	152366	151033	148566	147233	151700	147900	387	44900	500	107920	100	1	77463220	119603	416.17	5.08	12	0.45	371.00	30412.00	341000	20240313	-54.72	136300	20250102	13.28	158200	-2.40	20250107	136300	13.28	20250102	341000	-54.72	20240313	136300	13.28	20250102	0.91	N	003670	500	387 억		7341861	N	N	6599	N	00	N
38	20250120	120149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	153800	3900	2	2.60	45772342100	298007	126.24	150800	155500	150700	194800	105000	149900	153594.94	9.48	0	26224	154833	152366	151033	148566	147233	151700	147900	387	44900	500	107920	100	1	77463220	119138	414.56	5.06	12	0.38	371.00	30412.00	341000	20240313	-54.90	136300	20250102	12.84	158200	-2.78	20250107	136300	12.84	20250102	341000	-54.90	20240313	136300	12.84	20250102	0.91	N	003670	500	387 억		7341861	N	N	6599	N	00	N
39	20250120	110149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	152000	2100	2	1.40	36545222700	238028	100.84	150800	155500	150700	194800	105000	149900	153533.40	9.48	0	18148	154833	152366	151033	148566	147233	151700	147900	387	44900	500	107920	100	1	77463220	117744	409.70	5.00	12	0.31	371.00	30412.00	341000	20240313	-55.43	136300	20250102	11.52	158200	-3.92	20250107	136300	11.52	20250102	341000	-55.43	20240313	136300	11.52	20250102	0.91	N	003670	500	387 억		7341861	N	N	6599	N	00	N
40	20250120	100149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	151500	1600	2	1.07	31648049200	205757	87.16	150800	155500	150700	194800	105000	149900	153812.88	9.48	0	26173	154833	152366	151033	148566	147233	151700	147900	387	44900	500	107920	100	1	77463220	117357	408.36	4.98	12	0.27	371.00	30412.00	341000	20240313	-55.57	136300	20250102	11.15	158200	-4.24	20250107	136300	11.15	20250102	341000	-55.57	20240313	136300	11.15	20250102	0.91	N	003670	500	387 억		7341861	N	N	6599	N	00	N
41	20250120	090149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	152200	2300	2	1.53	2251510300	14793	6.27	150800	153500	150700	194800	105000	149900	152202.15	9.48	0	8762	154833	152366	151033	148566	147233	151700	147900	387	44900	500	107920	100	1	77463220	117899	410.24	5.00	12	0.02	371.00	30412.00	341000	20240313	-55.37	136300	20250102	11.67	158200	-3.79	20250107	136300	11.67	20250102	341000	-55.37	20240313	136300	11.67	20250102	0.91	N	003670	500	387 억		7341861	N	N	6599	N	00	N
42	20250117	160148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149900	-2000	5	-1.32	35150574600	232583	70.95	151200	153500	149700	197400	106400	151900	151132.45	9.51	0	-26143	157966	154932	153066	150032	148166	154000	149100	387	45500	500	109360	100	1	77463220	116117	404.04	4.93	12	0.30	371.00	30412.00	341000	20240313	-56.04	136300	20250102	9.98	158200	-5.25	20250107	136300	9.98	20250102	341000	-56.04	20240313	136300	9.98	20250102	0.88	N	003670	500	387 억		7369792	N	N	6557	N	00	N
43	20250117	150149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150100	-1800	5	-1.18	32066895600	212019	64.68	151200	153500	149700	197400	106400	151900	151244.96	9.51	0	-24887	157966	154932	153066	150032	148166	154000	149100	387	45500	500	109360	100	1	77463220	116272	404.58	4.94	12	0.27	371.00	30412.00	341000	20240313	-55.98	136300	20250102	10.12	158200	-5.12	20250107	136300	10.12	20250102	341000	-55.98	20240313	136300	10.12	20250102	0.88	N	003670	500	387 억		7369792	N	N	4395	N	00	N
44	20250117	140149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150000	-1900	5	-1.25	29406848800	194281	59.27	151200	153500	149700	197400	106400	151900	151362.07	9.51	0	-22620	157966	154932	153066	150032	148166	154000	149100	387	45500	500	109360	100	1	77463220	116195	404.31	4.93	12	0.25	371.00	30412.00	341000	20240313	-56.01	136300	20250102	10.05	158200	-5.18	20250107	136300	10.05	20250102	341000	-56.01	20240313	136300	10.05	20250102	0.88	N	003670	500	387 억		7369792	N	N	4395	N	00	N
45	20250117	130148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150600	-1300	5	-0.86	26118395000	172360	52.58	151200	153500	149700	197400	106400	151900	151533.68	9.51	0	-19003	157966	154932	153066	150032	148166	154000	149100	387	45500	500	109360	100	1	77463220	116660	405.93	4.95	12	0.22	371.00	30412.00	341000	20240313	-55.84	136300	20250102	10.49	158200	-4.80	20250107	136300	10.49	20250102	341000	-55.84	20240313	136300	10.49	20250102	0.88	N	003670	500	387 억		7369792	N	N	4395	N	00	N
46	20250117	120149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150800	-1100	5	-0.72	21612688300	142365	43.43	151200	153500	149700	197400	106400	151900	151811.72	9.51	0	-7522	157966	154932	153066	150032	148166	154000	149100	387	45500	500	109360	100	1	77463220	116815	406.47	4.96	12	0.18	371.00	30412.00	341000	20240313	-55.78	136300	20250102	10.64	158200	-4.68	20250107	136300	10.64	20250102	341000	-55.78	20240313	136300	10.64	20250102	0.88	N	003670	500	387 억		7369792	N	N	4395	N	00	N
47	20250117	110148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	152900	1000	2	0.66	16271712200	107188	32.70	151200	153200	149700	197400	106400	151900	151805.23	9.51	0	1735	157966	154932	153066	150032	148166	154000	149100	387	45500	500	109360	100	1	77463220	118441	412.13	5.03	12	0.14	371.00	30412.00	341000	20240313	-55.16	136300	20250102	12.18	158200	-3.35	20250107	136300	12.18	20250102	341000	-55.16	20240313	136300	12.18	20250102	0.88	N	003670	500	387 억		7369792	N	N	4395	N	00	N
48	20250117	100149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	151700	-200	5	-0.13	9472113800	62573	19.09	151200	152800	149700	197400	106400	151900	151375.86	9.51	0	-4128	157966	154932	153066	150032	148166	154000	149100	387	45500	500	109360	100	1	77463220	117512	408.89	4.99	12	0.08	371.00	30412.00	341000	20240313	-55.51	136300	20250102	11.30	158200	-4.11	20250107	136300	11.30	20250102	341000	-55.51	20240313	136300	11.30	20250102	0.88	N	003670	500	387 억		7369792	N	N	4395	N	00	N
49	20250117	090149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	151300	-600	5	-0.39	905876400	5990	1.83	151200	151600	150800	197400	106400	151900	151215.69	9.51	0	901	157966	154932	153066	150032	148166	154000	149100	387	45500	500	109360	100	1	77463220	117202	407.82	4.98	12	0.01	371.00	30412.00	341000	20240313	-55.63	136300	20250102	11.01	158200	-4.36	20250107	136300	11.01	20250102	341000	-55.63	20240313	136300	11.01	20250102	0.88	N	003670	500	387 억		7369792	N	N	4395	N	00	N
50	20250116	160148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	151900	2600	2	1.74	49856689800	324910	98.47	153500	156100	151200	194000	104600	149300	153450.03	9.48	0	25329	158366	153832	151566	147032	144766	152700	145900	387	44700	500	107490	100	1	77463220	117667	409.43	4.99	12	0.42	371.00	30412.00	341000	20240313	-55.45	136300	20250102	11.45	158200	-3.98	20250107	136300	11.45	20250102	341000	-55.45	20240313	136300	11.45	20250102	0.89	N	003670	500	387 억		7343540	N	N	4395	N	00	N
51	20250116	150143	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	151600	2300	2	1.54	46185229600	300718	91.14	153500	156100	151200	194000	104600	149300	153583.25	9.48	0	25631	158366	153832	151566	147032	144766	152700	145900	387	44700	500	107490	100	1	77463220	117434	408.63	4.98	12	0.39	371.00	30412.00	341000	20240313	-55.54	136300	20250102	11.23	158200	-4.17	20250107	136300	11.23	20250102	341000	-55.54	20240313	136300	11.23	20250102	0.89	N	003670	500	387 억		7343540	N	N	9964	N	00	N
52	20250116	140148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	151700	2400	2	1.61	43675633900	284170	86.12	153500	156100	151200	194000	104600	149300	153695.50	9.48	0	30586	158366	153832	151566	147032	144766	152700	145900	387	44700	500	107490	100	1	77463220	117512	408.89	4.99	12	0.37	371.00	30412.00	341000	20240313	-55.51	136300	20250102	11.30	158200	-4.11	20250107	136300	11.30	20250102	341000	-55.51	20240313	136300	11.30	20250102	0.89	N	003670	500	387 억		7343540	N	N	9964	N	00	N
53	20250116	130149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	151900	2600	2	1.74	40292317900	261850	79.36	153500	156100	151500	194000	104600	149300	153875.64	9.48	0	36450	158366	153832	151566	147032	144766	152700	145900	387	44700	500	107490	100	1	77463220	117667	409.43	4.99	12	0.34	371.00	30412.00	341000	20240313	-55.45	136300	20250102	11.45	158200	-3.98	20250107	136300	11.45	20250102	341000	-55.45	20240313	136300	11.45	20250102	0.89	N	003670	500	387 억		7343540	N	N	9964	N	00	N
54	20250116	120148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	152200	2900	2	1.94	38479079000	249932	75.74	153500	156100	151500	194000	104600	149300	153958.27	9.48	0	41073	158366	153832	151566	147032	144766	152700	145900	387	44700	500	107490	100	1	77463220	117899	410.24	5.00	12	0.32	371.00	30412.00	341000	20240313	-55.37	136300	20250102	11.67	158200	-3.79	20250107	136300	11.67	20250102	341000	-55.37	20240313	136300	11.67	20250102	0.89	N	003670	500	387 억		7343540	N	N	9964	N	00	N
55	20250116	110149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	151800	2500	2	1.67	35832139700	232511	70.47	153500	156100	151800	194000	104600	149300	154109.52	9.48	0	45920	158366	153832	151566	147032	144766	152700	145900	387	44700	500	107490	100	1	77463220	117589	409.16	4.99	12	0.30	371.00	30412.00	341000	20240313	-55.48	136300	20250102	11.37	158200	-4.05	20250107	136300	11.37	20250102	341000	-55.48	20240313	136300	11.37	20250102	0.89	N	003670	500	387 억		7343540	N	N	9964	N	00	N
56	20250116	100149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	154500	5200	2	3.48	24014770500	155676	47.18	153500	156100	153000	194000	104600	149300	154261.35	9.48	0	47172	158366	153832	151566	147032	144766	152700	145900	387	44700	500	107490	100	1	77463220	119681	416.44	5.08	12	0.20	371.00	30412.00	341000	20240313	-54.69	136300	20250102	13.35	158200	-2.34	20250107	136300	13.35	20250102	341000	-54.69	20240313	136300	13.35	20250102	0.89	N	003670	500	387 억		7343540	N	N	9964	N	00	N
57	20250116	090148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	154700	5400	2	3.62	6722334000	43437	13.16	153500	156100	153300	194000	104600	149300	154761.05	9.48	0	22334	158366	153832	151566	147032	144766	152700	145900	387	44700	500	107490	100	1	77463220	119836	416.98	5.09	12	0.06	371.00	30412.00	341000	20240313	-54.63	136300	20250102	13.50	158200	-2.21	20250107	136300	13.50	20250102	341000	-54.63	20240313	136300	13.50	20250102	0.89	N	003670	500	387 억		7343540	N	N	9964	N	00	N
58	20250115	160148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149300	-3900	5	-2.55	49613089200	327675	73.75	154200	156100	149300	199100	107300	153200	151412.66	9.54	0	-55001	160000	156600	152400	149000	144800	158300	150700	387	45900	500	110300	100	1	77463220	115653	402.43	4.91	12	0.42	371.00	30412.00	343000	20240108	-56.47	136300	20250102	9.54	158200	-5.63	20250107	136300	9.54	20250102	341000	-56.22	20240313	136300	9.54	20250102	0.88	N	003670	500	387 억		7391775	N	N	9913	N	00	N
59	20250115	150149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149700	-3500	5	-2.28	45842451500	302438	68.07	154200	156100	149300	199100	107300	153200	151575.40	9.54	0	-55570	160000	156600	152400	149000	144800	158300	150700	387	45900	500	110300	100	1	77463220	115962	403.50	4.92	12	0.39	371.00	30412.00	343000	20240108	-56.36	136300	20250102	9.83	158200	-5.37	20250107	136300	9.83	20250102	341000	-56.10	20240313	136300	9.83	20250102	0.88	N	003670	500	387 억		7391775	N	N	13467	N	00	N
60	20250115	140149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150000	-3200	5	-2.09	41434688300	272995	61.44	154200	156100	149300	199100	107300	153200	151777.26	9.54	0	-52366	160000	156600	152400	149000	144800	158300	150700	387	45900	500	110300	100	1	77463220	116195	404.31	4.93	12	0.35	371.00	30412.00	343000	20240108	-56.27	136300	20250102	10.05	158200	-5.18	20250107	136300	10.05	20250102	341000	-56.01	20240313	136300	10.05	20250102	0.88	N	003670	500	387 억		7391775	N	N	13467	N	00	N
61	20250115	130149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149600	-3600	5	-2.35	38101030900	250855	56.46	154200	156100	149300	199100	107300	153200	151883.74	9.54	0	-53854	160000	156600	152400	149000	144800	158300	150700	387	45900	500	110300	100	1	77463220	115885	403.23	4.92	12	0.32	371.00	30412.00	343000	20240108	-56.38	136300	20250102	9.76	158200	-5.44	20250107	136300	9.76	20250102	341000	-56.13	20240313	136300	9.76	20250102	0.88	N	003670	500	387 억		7391775	N	N	13467	N	00	N
62	20250115	120149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149700	-3500	5	-2.28	36153882700	237842	53.53	154200	156100	149300	199100	107300	153200	152007.09	9.54	0	-50083	160000	156600	152400	149000	144800	158300	150700	387	45900	500	110300	100	1	77463220	115962	403.50	4.92	12	0.31	371.00	30412.00	343000	20240108	-56.36	136300	20250102	9.83	158200	-5.37	20250107	136300	9.83	20250102	341000	-56.10	20240313	136300	9.83	20250102	0.88	N	003670	500	387 억		7391775	N	N	13467	N	00	N
63	20250115	110149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150400	-2800	5	-1.83	32936280500	216366	48.69	154200	156100	149300	199100	107300	153200	152224.04	9.54	0	-45932	160000	156600	152400	149000	144800	158300	150700	387	45900	500	110300	100	1	77463220	116505	405.39	4.95	12	0.28	371.00	30412.00	343000	20240108	-56.15	136300	20250102	10.34	158200	-4.93	20250107	136300	10.34	20250102	341000	-55.89	20240313	136300	10.34	20250102	0.88	N	003670	500	387 억		7391775	N	N	13467	N	00	N
64	20250115	100148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150000	-3200	5	-2.09	26113644600	170874	38.46	154200	156100	149900	199100	107300	153200	152823.58	9.54	0	-32603	160000	156600	152400	149000	144800	158300	150700	387	45900	500	110300	100	1	77463220	116195	404.31	4.93	12	0.22	371.00	30412.00	343000	20240108	-56.27	136300	20250102	10.05	158200	-5.18	20250107	136300	10.05	20250102	341000	-56.01	20240313	136300	10.05	20250102	0.88	N	003670	500	387 억		7391775	N	N	13467	N	00	N
65	20250115	090149	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	153100	-100	5	-0.07	1172351000	7631	1.72	154200	154900	152500	199100	107300	153200	153640.39	9.54	0	-2044	160000	156600	152400	149000	144800	158300	150700	387	45900	500	110300	100	1	77463220	118596	412.67	5.03	12	0.01	371.00	30412.00	343000	20240108	-55.36	136300	20250102	12.33	158200	-3.22	20250107	136300	12.33	20250102	341000	-55.10	20240313	136300	12.33	20250102	0.88	N	003670	500	387 억		7391775	N	N	13467	N	00	N
66	20250114	160147	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	153200	3800	2	2.54	67234898900	441389	169.88	150000	155800	148200	194200	104600	149400	152325.92	9.51	0	18436	155200	152300	149800	146900	144400	151050	145650	387	44800	500	107560	100	1	77463220	118674	412.94	5.04	12	0.57	371.00	30412.00	346500	20240105	-55.79	136300	20250102	12.40	158200	-3.16	20250107	136300	12.40	20250102	341000	-55.07	20240313	136300	12.40	20250102	0.84	N	003670	500	387 억		7368671	N	N	13401	N	00	N
67	20250114	150147	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	154100	4700	2	3.15	61835225400	406184	156.33	150000	155800	148200	194200	104600	149400	152235.88	9.51	0	22099	155200	152300	149800	146900	144400	151050	145650	387	44800	500	107560	100	1	77463220	119371	415.36	5.07	12	0.52	371.00	30412.00	346500	20240105	-55.53	136300	20250102	13.06	158200	-2.59	20250107	136300	13.06	20250102	341000	-54.81	20240313	136300	13.06	20250102	0.84	N	003670	500	387 억		7368671	N	N	10652	N	00	N
68	20250114	140147	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	154400	5000	2	3.35	50409209900	332149	127.83	150000	155800	148200	194200	104600	149400	151768.25	9.51	0	25485	155200	152300	149800	146900	144400	151050	145650	387	44800	500	107560	100	1	77463220	119603	416.17	5.08	12	0.43	371.00	30412.00	346500	20240105	-55.44	136300	20250102	13.28	158200	-2.40	20250107	136300	13.28	20250102	341000	-54.72	20240313	136300	13.28	20250102	0.84	N	003670	500	387 억		7368671	N	N	10652	N	00	N
69	20250114	130148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149000	-400	5	-0.27	25787857800	171357	65.95	150000	153100	148200	194200	104600	149400	150493.24	9.51	0	-6992	155200	152300	149800	146900	144400	151050	145650	387	44800	500	107560	100	1	77463220	115420	401.62	4.90	12	0.22	371.00	30412.00	346500	20240105	-57.00	136300	20250102	9.32	158200	-5.82	20250107	136300	9.32	20250102	341000	-56.30	20240313	136300	9.32	20250102	0.84	N	003670	500	387 억		7368671	N	N	10652	N	00	N
70	20250114	120147	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	148800	-600	5	-0.40	23506372500	156009	60.04	150000	153100	148200	194200	104600	149400	150674.78	9.51	0	-650	155200	152300	149800	146900	144400	151050	145650	387	44800	500	107560	100	1	77463220	115265	401.08	4.89	12	0.20	371.00	30412.00	346500	20240105	-57.06	136300	20250102	9.17	158200	-5.94	20250107	136300	9.17	20250102	341000	-56.36	20240313	136300	9.17	20250102	0.84	N	003670	500	387 억		7368671	N	N	10652	N	00	N
71	20250114	110148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149100	-300	5	-0.20	20000363000	132461	50.98	150000	153100	148800	194200	104600	149400	150992.92	9.51	0	7744	155200	152300	149800	146900	144400	151050	145650	387	44800	500	107560	100	1	77463220	115498	401.89	4.90	12	0.17	371.00	30412.00	346500	20240105	-56.97	136300	20250102	9.39	158200	-5.75	20250107	136300	9.39	20250102	341000	-56.28	20240313	136300	9.39	20250102	0.84	N	003670	500	387 억		7368671	N	N	10652	N	00	N
72	20250114	100148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149900	500	2	0.33	15936877400	105271	40.52	150000	153100	149700	194200	104600	149400	151392.75	9.51	0	14265	155200	152300	149800	146900	144400	151050	145650	387	44800	500	107560	100	1	77463220	116117	404.04	4.93	12	0.14	371.00	30412.00	346500	20240105	-56.74	136300	20250102	9.98	158200	-5.25	20250107	136300	9.98	20250102	341000	-56.04	20240313	136300	9.98	20250102	0.84	N	003670	500	387 억		7368671	N	N	10652	N	00	N
73	20250114	090147	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	151400	2000	2	1.34	1982491300	13091	5.04	150000	152600	150000	194200	104600	149400	151470.09	9.51	0	4998	155200	152300	149800	146900	144400	151050	145650	387	44800	500	107560	100	1	77463220	117279	408.09	4.98	12	0.02	371.00	30412.00	346500	20240105	-56.31	136300	20250102	11.08	158200	-4.30	20250107	136300	11.08	20250102	341000	-55.60	20240313	136300	11.08	20250102	0.84	N	003670	500	387 억		7368671	N	N	10652	N	00	N
74	20250113	160147	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149400	-1500	5	-0.99	38419095400	257008	62.89	149500	152700	147300	196100	105700	150900	149486.51	9.54	0	-8116	155966	153432	150866	148332	145766	152150	147050	387	45200	500	108640	100	1	77463220	115730	402.70	4.91	12	0.33	371.00	30412.00	346500	20240105	-56.88	136300	20250102	9.61	158200	-5.56	20250107	136300	9.61	20250102	341000	-56.19	20240313	136300	9.61	20250102	0.86	N	003670	500	387 억		7391246	N	N	10616	N	00	N
75	20250113	150148	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	148100	-2800	5	-1.86	31527108400	210706	51.56	149500	152700	147300	196100	105700	150900	149626.04	9.54	0	-5025	155966	153432	150866	148332	145766	152150	147050	387	45200	500	108640	100	1	77463220	114723	399.19	4.87	12	0.27	371.00	30412.00	346500	20240105	-57.26	136300	20250102	8.66	158200	-6.38	20250107	136300	8.66	20250102	341000	-56.57	20240313	136300	8.66	20250102	0.86	N	003670	500	387 억		7391246	N	N	56566	N	00	N
76	20250113	140146	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	147800	-3100	5	-2.05	26764954300	178597	43.70	149500	152700	147300	196100	105700	150900	149862.27	9.54	0	-6826	155966	153432	150866	148332	145766	152150	147050	387	45200	500	108640	100	1	77463220	114491	398.38	4.86	12	0.23	371.00	30412.00	346500	20240105	-57.34	136300	20250102	8.44	158200	-6.57	20250107	136300	8.44	20250102	341000	-56.66	20240313	136300	8.44	20250102	0.86	N	003670	500	387 억		7391246	N	N	56566	N	00	N
77	20250113	130145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	147500	-3400	5	-2.25	24066141100	160334	39.23	149500	152700	147300	196100	105700	150900	150100.03	9.54	0	-5024	155966	153432	150866	148332	145766	152150	147050	387	45200	500	108640	100	1	77463220	114258	397.57	4.85	12	0.21	371.00	30412.00	346500	20240105	-57.43	136300	20250102	8.22	158200	-6.76	20250107	136300	8.22	20250102	341000	-56.74	20240313	136300	8.22	20250102	0.86	N	003670	500	387 억		7391246	N	N	56566	N	00	N
78	20250113	120146	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	148700	-2200	5	-1.46	19429911900	128999	31.57	149500	152700	148500	196100	105700	150900	150620.63	9.54	0	2713	155966	153432	150866	148332	145766	152150	147050	387	45200	500	108640	100	1	77463220	115188	400.81	4.89	12	0.17	371.00	30412.00	346500	20240105	-57.09	136300	20250102	9.10	158200	-6.01	20250107	136300	9.10	20250102	341000	-56.39	20240313	136300	9.10	20250102	0.86	N	003670	500	387 억		7391246	N	N	56566	N	00	N
79	20250113	110146	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149900	-1000	5	-0.66	15859139500	105066	25.71	149500	152700	149300	196100	105700	150900	150944.55	9.54	0	6218	155966	153432	150866	148332	145766	152150	147050	387	45200	500	108640	100	1	77463220	116117	404.04	4.93	12	0.14	371.00	30412.00	346500	20240105	-56.74	136300	20250102	9.98	158200	-5.25	20250107	136300	9.98	20250102	341000	-56.04	20240313	136300	9.98	20250102	0.86	N	003670	500	387 억		7391246	N	N	56566	N	00	N
80	20250113	100146	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	151200	300	2	0.20	11576880100	76630	18.75	149500	152700	149300	196100	105700	150900	151075.04	9.54	0	9872	155966	153432	150866	148332	145766	152150	147050	387	45200	500	108640	100	1	77463220	117124	407.55	4.97	12	0.10	371.00	30412.00	346500	20240105	-56.36	136300	20250102	10.93	158200	-4.42	20250107	136300	10.93	20250102	341000	-55.66	20240313	136300	10.93	20250102	0.86	N	003670	500	387 억		7391246	N	N	56566	N	00	N
81	20250113	090146	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150300	-600	5	-0.40	1326023600	8824	2.16	149500	151200	149400	196100	105700	150900	150274.45	9.54	0	2468	155966	153432	150866	148332	145766	152150	147050	387	45200	500	108640	100	1	77463220	116427	405.12	4.94	12	0.01	371.00	30412.00	346500	20240105	-56.62	136300	20250102	10.27	158200	-4.99	20250107	136300	10.27	20250102	341000	-55.92	20240313	136300	10.27	20250102	0.86	N	003670	500	387 억		7391246	N	N	56566	N	00	N
82	20250110	160145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150900	-4100	5	-2.65	60945157400	406255	64.48	153400	153400	148300	201500	108500	155000	150015.50	9.67	0	-14771	160533	157766	152233	149466	143933	159150	150850	387	46500	500	111600	100	1	77463220	116892	406.74	4.96	12	0.52	371.00	30412.00	347500	20240103	-56.58	136300	20250102	10.71	158200	-4.61	20250107	136300	10.71	20250102	341000	-55.75	20240313	136300	10.71	20250102	0.85	N	003670	500	387 억		7488527	N	N	56566	N	00	N
83	20250110	150145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150300	-4700	5	-3.03	53982318700	360028	57.14	153400	153400	148300	201500	108500	155000	149937.72	9.67	0	-16461	160533	157766	152233	149466	143933	159150	150850	387	46500	500	111600	100	1	77463220	116427	405.12	4.94	12	0.46	371.00	30412.00	347500	20240103	-56.75	136300	20250102	10.27	158200	-4.99	20250107	136300	10.27	20250102	341000	-55.92	20240313	136300	10.27	20250102	0.85	N	003670	500	387 억		7488527	N	N	10491	N	00	N
84	20250110	140145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149700	-5300	5	-3.42	45984791400	307054	48.73	153400	153400	148300	201500	108500	155000	149759.43	9.67	0	-28572	160533	157766	152233	149466	143933	159150	150850	387	46500	500	111600	100	1	77463220	115962	403.50	4.92	12	0.40	371.00	30412.00	347500	20240103	-56.92	136300	20250102	9.83	158200	-5.37	20250107	136300	9.83	20250102	341000	-56.10	20240313	136300	9.83	20250102	0.85	N	003670	500	387 억		7488527	N	N	10491	N	00	N
85	20250110	130146	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150200	-4800	5	-3.10	41282236300	275573	43.74	153400	153400	148300	201500	108500	155000	149803.07	9.67	0	-24425	160533	157766	152233	149466	143933	159150	150850	387	46500	500	111600	100	1	77463220	116350	404.85	4.94	12	0.36	371.00	30412.00	347500	20240103	-56.78	136300	20250102	10.20	158200	-5.06	20250107	136300	10.20	20250102	341000	-55.95	20240313	136300	10.20	20250102	0.85	N	003670	500	387 억		7488527	N	N	10491	N	00	N
86	20250110	120145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150700	-4300	5	-2.77	34608584100	231270	36.70	153400	153400	148300	201500	108500	155000	149643.32	9.67	0	-31042	160533	157766	152233	149466	143933	159150	150850	387	46500	500	111600	100	1	77463220	116737	406.20	4.96	12	0.30	371.00	30412.00	347500	20240103	-56.63	136300	20250102	10.56	158200	-4.74	20250107	136300	10.56	20250102	341000	-55.81	20240313	136300	10.56	20250102	0.85	N	003670	500	387 억		7488527	N	N	10491	N	00	N
87	20250110	110145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149000	-6000	5	-3.87	29083664700	194406	30.85	153400	153400	148300	201500	108500	155000	149599.74	9.67	0	-35756	160533	157766	152233	149466	143933	159150	150850	387	46500	500	111600	100	1	77463220	115420	401.62	4.90	12	0.25	371.00	30412.00	347500	20240103	-57.12	136300	20250102	9.32	158200	-5.82	20250107	136300	9.32	20250102	341000	-56.30	20240313	136300	9.32	20250102	0.85	N	003670	500	387 억		7488527	N	N	10491	N	00	N
88	20250110	100146	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149400	-5600	5	-3.61	20704915800	138390	21.96	153400	153400	148300	201500	108500	155000	149608.63	9.67	0	-34066	160533	157766	152233	149466	143933	159150	150850	387	46500	500	111600	100	1	77463220	115730	402.70	4.91	12	0.18	371.00	30412.00	347500	20240103	-57.01	136300	20250102	9.61	158200	-5.56	20250107	136300	9.61	20250102	341000	-56.19	20240313	136300	9.61	20250102	0.85	N	003670	500	387 억		7488527	N	N	10491	N	00	N
89	20250110	090146	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150700	-4300	5	-2.77	2084502500	13726	2.18	153400	153400	150400	201500	108500	155000	151840.63	9.67	0	-874	160533	157766	152233	149466	143933	159150	150850	387	46500	500	111600	100	1	77463220	116737	406.20	4.96	12	0.02	371.00	30412.00	347500	20240103	-56.63	136300	20250102	10.56	158200	-4.74	20250107	136300	10.56	20250102	341000	-55.81	20240313	136300	10.56	20250102	0.85	N	003670	500	387 억		7488527	N	N	10491	N	00	N
90	20250109	160144	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	155000	2300	2	1.51	94553387800	624098	154.04	152700	155000	146700	198500	106900	152700	151496.32	9.86	0	-57592	158766	155732	151966	148932	145166	157250	150450	387	45800	500	109940	100	1	77463220	120068	417.79	5.10	12	0.81	371.00	30412.00	362000	20240102	-57.18	136300	20250102	13.72	158200	-2.02	20250107	136300	13.72	20250102	341000	-54.55	20240313	136300	13.72	20250102	0.85	N	003670	500	387 억		7635847	N	N	10491	N	00	N
91	20250109	150145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	152000	-700	5	-0.46	58994927100	393445	97.11	152700	154000	146700	198500	106900	152700	149944.42	9.86	0	-21247	158766	155732	151966	148932	145166	157250	150450	387	45800	500	109940	100	1	77463220	117744	409.70	5.00	12	0.51	371.00	30412.00	362000	20240102	-58.01	136300	20250102	11.52	158200	-3.92	20250107	136300	11.52	20250102	341000	-55.43	20240313	136300	11.52	20250102	0.85	N	003670	500	387 억		7635847	N	N	50117	N	00	N
92	20250109	140145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	147600	-5100	5	-3.34	45349177900	302901	74.76	152700	154000	146700	198500	106900	152700	149716.01	9.86	0	-22212	158766	155732	151966	148932	145166	157250	150450	387	45800	500	109940	100	1	77463220	114336	397.84	4.85	12	0.39	371.00	30412.00	362000	20240102	-59.23	136300	20250102	8.29	158200	-6.70	20250107	136300	8.29	20250102	341000	-56.72	20240313	136300	8.29	20250102	0.85	N	003670	500	387 억		7635847	N	N	50117	N	00	N
93	20250109	130145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149200	-3500	5	-2.29	36224852700	241059	59.50	152700	154000	147500	198500	106900	152700	150273.64	9.86	0	-20448	158766	155732	151966	148932	145166	157250	150450	387	45800	500	109940	100	1	77463220	115575	402.16	4.91	12	0.31	371.00	30412.00	362000	20240102	-58.78	136300	20250102	9.46	158200	-5.69	20250107	136300	9.46	20250102	341000	-56.25	20240313	136300	9.46	20250102	0.85	N	003670	500	387 억		7635847	N	N	50117	N	00	N
94	20250109	120145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	147800	-4900	5	-3.21	30992180500	205849	50.81	152700	154000	147500	198500	106900	152700	150557.67	9.86	0	-19743	158766	155732	151966	148932	145166	157250	150450	387	45800	500	109940	100	1	77463220	114491	398.38	4.86	12	0.27	371.00	30412.00	362000	20240102	-59.17	136300	20250102	8.44	158200	-6.57	20250107	136300	8.44	20250102	341000	-56.66	20240313	136300	8.44	20250102	0.85	N	003670	500	387 억		7635847	N	N	50117	N	00	N
95	20250109	110145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150400	-2300	5	-1.51	21187204300	140061	34.57	152700	154000	149200	198500	106900	152700	151271.10	9.86	0	-10114	158766	155732	151966	148932	145166	157250	150450	387	45800	500	109940	100	1	77463220	116505	405.39	4.95	12	0.18	371.00	30412.00	362000	20240102	-58.45	136300	20250102	10.34	158200	-4.93	20250107	136300	10.34	20250102	341000	-55.89	20240313	136300	10.34	20250102	0.85	N	003670	500	387 억		7635847	N	N	50117	N	00	N
96	20250109	100145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150400	-2300	5	-1.51	15753134600	103955	25.66	152700	154000	149200	198500	106900	152700	151537.84	9.86	0	-7805	158766	155732	151966	148932	145166	157250	150450	387	45800	500	109940	100	1	77463220	116505	405.39	4.95	12	0.13	371.00	30412.00	362000	20240102	-58.45	136300	20250102	10.34	158200	-4.93	20250107	136300	10.34	20250102	341000	-55.89	20240313	136300	10.34	20250102	0.85	N	003670	500	387 억		7635847	N	N	50117	N	00	N
97	20250109	090145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150500	-2200	5	-1.44	2279724700	15022	3.71	152700	152700	150100	198500	106900	152700	151758.06	9.86	0	-6542	158766	155732	151966	148932	145166	157250	150450	387	45800	500	109940	100	1	77463220	116582	405.66	4.95	12	0.02	371.00	30412.00	362000	20240102	-58.43	136300	20250102	10.42	158200	-4.87	20250107	136300	10.42	20250102	341000	-55.87	20240313	136300	10.42	20250102	0.85	N	003670	500	387 억		7635847	N	N	50117	N	00	N
98	20250108	160144	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	152700	2700	2	1.80	61514668500	404146	85.54	148900	155000	148200	195000	105000	150000	152208.84	9.90	0	-2536	161466	155732	152466	146732	143466	154100	145100	387	45000	500	108000	100	1	77463220	118286	411.59	5.02	12	0.52	371.00	30412.00	362000	20231228	-57.82	136300	20250102	12.03	158200	-3.48	20250107	136300	12.03	20250102	343000	-55.48	20240108	136300	12.03	20250102	0.85	N	003670	500	387 억		7665180	N	N	50102	N	00	N
99	20250108	150145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	152800	2800	2	1.87	58306882300	383150	81.09	148900	155000	148200	195000	105000	150000	152178.24	9.90	0	997	161466	155732	152466	146732	143466	154100	145100	387	45000	500	108000	100	1	77463220	118364	411.86	5.02	12	0.49	371.00	30412.00	362000	20231228	-57.79	136300	20250102	12.11	158200	-3.41	20250107	136300	12.11	20250102	343000	-55.45	20240108	136300	12.11	20250102	0.85	N	003670	500	387 억		7665180	N	N	16513	N	00	N
100	20250108	140146	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	153800	3800	2	2.53	51545257600	339000	71.75	148900	155000	148200	195000	105000	150000	152051.49	9.90	0	6889	161466	155732	152466	146732	143466	154100	145100	387	45000	500	108000	100	1	77463220	119138	414.56	5.06	12	0.44	371.00	30412.00	362000	20231228	-57.51	136300	20250102	12.84	158200	-2.78	20250107	136300	12.84	20250102	343000	-55.16	20240108	136300	12.84	20250102	0.85	N	003670	500	387 억		7665180	N	N	16513	N	00	N
101	20250108	130146	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	153100	3100	2	2.07	44726390900	294560	62.34	148900	155000	148200	195000	105000	150000	151841.97	9.90	0	5952	161466	155732	152466	146732	143466	154100	145100	387	45000	500	108000	100	1	77463220	118596	412.67	5.03	12	0.38	371.00	30412.00	362000	20231228	-57.71	136300	20250102	12.33	158200	-3.22	20250107	136300	12.33	20250102	343000	-55.36	20240108	136300	12.33	20250102	0.85	N	003670	500	387 억		7665180	N	N	16513	N	00	N
102	20250108	120145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	153100	3100	2	2.07	39450885000	260184	55.07	148900	155000	148200	195000	105000	150000	151627.47	9.90	0	7190	161466	155732	152466	146732	143466	154100	145100	387	45000	500	108000	100	1	77463220	118596	412.67	5.03	12	0.34	371.00	30412.00	362000	20231228	-57.71	136300	20250102	12.33	158200	-3.22	20250107	136300	12.33	20250102	343000	-55.36	20240108	136300	12.33	20250102	0.85	N	003670	500	387 억		7665180	N	N	16513	N	00	N
103	20250108	110144	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	153600	3600	2	2.40	33779838800	223150	47.23	148900	155000	148200	195000	105000	150000	151377.87	9.90	0	10220	161466	155732	152466	146732	143466	154100	145100	387	45000	500	108000	100	1	77463220	118984	414.02	5.05	12	0.29	371.00	30412.00	362000	20231228	-57.57	136300	20250102	12.69	158200	-2.91	20250107	136300	12.69	20250102	343000	-55.22	20240108	136300	12.69	20250102	0.85	N	003670	500	387 억		7665180	N	N	16513	N	00	N
104	20250108	100144	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149200	-800	5	-0.53	16028346900	106949	22.64	148900	151700	148200	195000	105000	150000	149868.95	9.90	0	-4795	161466	155732	152466	146732	143466	154100	145100	387	45000	500	108000	100	1	77463220	115575	402.16	4.91	12	0.14	371.00	30412.00	362000	20231228	-58.78	136300	20250102	9.46	158200	-5.69	20250107	136300	9.46	20250102	343000	-56.50	20240108	136300	9.46	20250102	0.85	N	003670	500	387 억		7665180	N	N	16513	N	00	N
105	20250108	090147	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150000	0	3	0.00	1753452000	11732	2.48	148900	150500	148500	195000	105000	150000	149454.40	9.90	0	805	161466	155732	152466	146732	143466	154100	145100	387	45000	500	108000	100	1	77463220	116195	404.31	4.93	12	0.02	371.00	30412.00	362000	20231228	-58.56	136300	20250102	10.05	158200	-5.18	20250107	136300	10.05	20250102	343000	-56.27	20240108	136300	10.05	20250102	0.85	N	003670	500	387 억		7665180	N	N	16513	N	00	N
106	20250107	160144	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150000	400	2	0.27	72129005800	469581	132.78	150500	158200	149200	194400	104800	149600	153604.68	9.93	0	-27625	155000	152300	149100	146400	143200	153650	147750	387	44800	500	107710	100	1	77463220	116195	404.31	4.93	12	0.61	371.00	30412.00	371500	20231227	-59.62	136300	20250102	10.05	158200	-5.18	20250107	136300	10.05	20250102	343000	-56.27	20240108	136300	10.05	20250102	0.87	N	003670	500	387 억		7693223	N	N	16334	N	00	N
107	20250107	150145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149600	0	3	0.00	68856214800	447755	126.61	150500	158200	149200	194400	104800	149600	153781.01	9.93	0	-29322	155000	152300	149100	146400	143200	153650	147750	387	44800	500	107710	100	1	77463220	115885	403.23	4.92	12	0.58	371.00	30412.00	371500	20231227	-59.73	136300	20250102	9.76	158200	-5.44	20250107	136300	9.76	20250102	343000	-56.38	20240108	136300	9.76	20250102	0.87	N	003670	500	387 억		7693223	N	N	20446	N	00	N
108	20250107	140144	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150600	1000	2	0.67	62694603800	406642	114.98	150500	158200	150400	194400	104800	149600	154176.41	9.93	0	-22497	155000	152300	149100	146400	143200	153650	147750	387	44800	500	107710	100	1	77463220	116660	405.93	4.95	12	0.52	371.00	30412.00	371500	20231227	-59.46	136300	20250102	10.49	158200	-4.80	20250107	136300	10.49	20250102	343000	-56.09	20240108	136300	10.49	20250102	0.87	N	003670	500	387 억		7693223	N	N	20446	N	00	N
109	20250107	130144	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150400	800	2	0.53	58266507500	377307	106.69	150500	158200	150400	194400	104800	149600	154427.32	9.93	0	-19495	155000	152300	149100	146400	143200	153650	147750	387	44800	500	107710	100	1	77463220	116505	405.39	4.95	12	0.49	371.00	30412.00	371500	20231227	-59.52	136300	20250102	10.34	158200	-4.93	20250107	136300	10.34	20250102	343000	-56.15	20240108	136300	10.34	20250102	0.87	N	003670	500	387 억		7693223	N	N	20446	N	00	N
110	20250107	120144	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	152100	2500	2	1.67	50811881400	328097	92.77	150500	158200	150400	194400	104800	149600	154868.47	9.93	0	-9208	155000	152300	149100	146400	143200	153650	147750	387	44800	500	107710	100	1	77463220	117822	409.97	5.00	12	0.42	371.00	30412.00	371500	20231227	-59.06	136300	20250102	11.59	158200	-3.86	20250107	136300	11.59	20250102	343000	-55.66	20240108	136300	11.59	20250102	0.87	N	003670	500	387 억		7693223	N	N	20446	N	00	N
111	20250107	110143	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	153700	4100	2	2.74	44031383100	283885	80.27	150500	158200	150400	194400	104800	149600	155102.89	9.93	0	-3966	155000	152300	149100	146400	143200	153650	147750	387	44800	500	107710	100	1	77463220	119061	414.29	5.05	12	0.37	371.00	30412.00	371500	20231227	-58.63	136300	20250102	12.77	158200	-2.84	20250107	136300	12.77	20250102	343000	-55.19	20240108	136300	12.77	20250102	0.87	N	003670	500	387 억		7693223	N	N	20446	N	00	N
112	20250107	100145	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	156000	6400	2	4.28	34792510800	223955	63.33	150500	158200	150400	194400	104800	149600	155354.92	9.93	0	8908	155000	152300	149100	146400	143200	153650	147750	387	44800	500	107710	100	1	77463220	120843	420.49	5.13	12	0.29	371.00	30412.00	371500	20231227	-58.01	136300	20250102	14.45	158200	-1.39	20250107	136300	14.45	20250102	343000	-54.52	20240108	136300	14.45	20250102	0.87	N	003670	500	387 억		7693223	N	N	20446	N	00	N
113	20250107	090144	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	151900	2300	2	1.54	1068508800	7076	2.00	150500	151900	150400	194400	104800	149600	151004.64	9.93	0	105	155000	152300	149100	146400	143200	153650	147750	387	44800	500	107710	100	1	77463220	117667	409.43	4.99	12	0.01	371.00	30412.00	371500	20231227	-59.11	136300	20250102	11.45	151900	0.00	20250107	136300	11.45	20250102	343000	-55.71	20240108	136300	11.45	20250102	0.87	N	003670	500	387 억		7693223	N	N	20446	N	00	N
114	20250106	160143	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149600	3300	2	2.26	52456205900	351996	57.12	148100	151800	145900	190100	102500	146300	149024.93	10.00	0	-48457	158366	152332	144666	138632	130966	155350	141650	387	43800	500	105330	100	1	77463220	115885	403.23	4.92	12	0.45	371.00	30412.00	371500	20231227	-59.73	136300	20250102	9.76	151800	-1.45	20250106	136300	9.76	20250102	343000	-56.38	20240108	136300	9.76	20250102	0.85	N	003670	500	387 억		7749322	N	N	20446	N	00	N
115	20250106	150143	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149600	3300	2	2.26	49026233500	329092	53.40	148100	151800	145900	190100	102500	146300	148974.82	10.00	0	-42201	158366	152332	144666	138632	130966	155350	141650	387	43800	500	105330	100	1	77463220	115885	403.23	4.92	12	0.42	371.00	30412.00	371500	20231227	-59.73	136300	20250102	9.76	151800	-1.45	20250106	136300	9.76	20250102	343000	-56.38	20240108	136300	9.76	20250102	0.85	N	003670	500	387 억		7749322	N	N	15033	N	00	N
116	20250106	140142	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150100	3800	2	2.60	44310407800	297632	48.30	148100	151800	145900	190100	102500	146300	148877.10	10.00	0	-36387	158366	152332	144666	138632	130966	155350	141650	387	43800	500	105330	100	1	77463220	116272	404.58	4.94	12	0.38	371.00	30412.00	371500	20231227	-59.60	136300	20250102	10.12	151800	-1.12	20250106	136300	10.12	20250102	343000	-56.24	20240108	136300	10.12	20250102	0.85	N	003670	500	387 억		7749322	N	N	15033	N	00	N
117	20250106	130142	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150000	3700	2	2.53	38889032300	261525	42.44	148100	151800	145900	190100	102500	146300	148701.66	10.00	0	-27570	158366	152332	144666	138632	130966	155350	141650	387	43800	500	105330	100	1	77463220	116195	404.31	4.93	12	0.34	371.00	30412.00	371500	20231227	-59.62	136300	20250102	10.05	151800	-1.19	20250106	136300	10.05	20250102	343000	-56.27	20240108	136300	10.05	20250102	0.85	N	003670	500	387 억		7749322	N	N	15033	N	00	N
118	20250106	120142	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	150000	3700	2	2.53	35532124100	239164	38.81	148100	151800	145900	190100	102500	146300	148568.69	10.00	0	-21023	158366	152332	144666	138632	130966	155350	141650	387	43800	500	105330	100	1	77463220	116195	404.31	4.93	12	0.31	371.00	30412.00	371500	20231227	-59.62	136300	20250102	10.05	151800	-1.19	20250106	136300	10.05	20250102	343000	-56.27	20240108	136300	10.05	20250102	0.85	N	003670	500	387 억		7749322	N	N	15033	N	00	N
119	20250106	110143	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149500	3200	2	2.19	27237085900	184025	29.86	148100	150300	145900	190100	102500	146300	148008.18	10.00	0	-21221	158366	152332	144666	138632	130966	155350	141650	387	43800	500	105330	100	1	77463220	115808	402.96	4.92	12	0.24	371.00	30412.00	371500	20231227	-59.76	136300	20250102	9.68	150700	-0.80	20250103	136300	9.68	20250102	343000	-56.41	20240108	136300	9.68	20250102	0.85	N	003670	500	387 억		7749322	N	N	15033	N	00	N
120	20250106	100142	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	148800	2500	2	1.71	19819864000	134214	21.78	148100	150300	145900	190100	102500	146300	147674.31	10.00	0	-22273	158366	152332	144666	138632	130966	155350	141650	387	43800	500	105330	100	1	77463220	115265	401.08	4.89	12	0.17	371.00	30412.00	371500	20231227	-59.95	136300	20250102	9.17	150700	-1.26	20250103	136300	9.17	20250102	343000	-56.62	20240108	136300	9.17	20250102	0.85	N	003670	500	387 억		7749322	N	N	15033	N	00	N
121	20250106	090141	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	146900	600	2	0.41	2305684500	15691	2.55	148100	148100	145900	190100	102500	146300	146946.00	10.00	0	-7722	158366	152332	144666	138632	130966	155350	141650	387	43800	500	105330	100	1	77463220	113793	395.96	4.83	12	0.02	371.00	30412.00	371500	20231227	-60.46	136300	20250102	7.78	150700	-2.52	20250103	136300	7.78	20250102	343000	-57.17	20240108	136300	7.78	20250102	0.85	N	003670	500	387 억		7749322	N	N	15033	N	00	N
122	20250103	160143	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	146300	8400	2	6.09	89628854900	614094	196.61	137200	150700	137000	179200	96600	137900	145952.92	9.87	0	136511	146033	141966	139133	135066	132233	140550	133650	387	41300	500	99280	100	1	77463220	113329	394.34	4.81	12	0.79	371.00	30412.00	374500	20231222	-60.93	136300	20250102	7.34	150700	-2.92	20250103	136300	7.34	20250102	347500	-57.90	20240103	136300	7.34	20250102	0.86	N	003670	500	387 억		7648765	N	N	14998	N	00	N
123	20250103	150143	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	146600	8700	2	6.31	85936478500	588922	188.55	137200	150700	137000	179200	96600	137900	145922.17	9.87	0	136857	146033	141966	139133	135066	132233	140550	133650	387	41300	500	99280	100	1	77463220	113561	395.15	4.82	12	0.76	371.00	30412.00	374500	20231222	-60.85	136300	20250102	7.56	150700	-2.72	20250103	136300	7.56	20250102	347500	-57.81	20240103	136300	7.56	20250102	0.86	N	003670	500	387 억		7648765	N	N	5961	N	00	N
124	20250103	140142	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	146900	9000	2	6.53	78691397100	539189	172.62	137200	150700	137000	179200	96600	137900	145944.55	9.87	0	140624	146033	141966	139133	135066	132233	140550	133650	387	41300	500	99280	100	1	77463220	113793	395.96	4.83	12	0.70	371.00	30412.00	374500	20231222	-60.77	136300	20250102	7.78	150700	-2.52	20250103	136300	7.78	20250102	347500	-57.73	20240103	136300	7.78	20250102	0.86	N	003670	500	387 억		7648765	N	N	5961	N	00	N
125	20250103	130142	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	149000	11100	2	8.05	64678178200	444484	142.30	137200	149100	137000	179200	96600	137900	145513.58	9.87	0	132516	146033	141966	139133	135066	132233	140550	133650	387	41300	500	99280	100	1	77463220	115420	401.62	4.90	12	0.57	371.00	30412.00	374500	20231222	-60.21	136300	20250102	9.32	149100	-0.07	20250103	136300	9.32	20250102	347500	-57.12	20240103	136300	9.32	20250102	0.86	N	003670	500	387 억		7648765	N	N	5961	N	00	N
126	20250103	120142	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	148500	10600	2	7.69	59541615700	409929	131.24	137200	148600	137000	179200	96600	137900	145249.27	9.87	0	126660	146033	141966	139133	135066	132233	140550	133650	387	41300	500	99280	100	1	77463220	115033	400.27	4.88	12	0.53	371.00	30412.00	374500	20231222	-60.35	136300	20250102	8.95	148600	-0.07	20250103	136300	8.95	20250102	347500	-57.27	20240103	136300	8.95	20250102	0.86	N	003670	500	387 억		7648765	N	N	5961	N	00	N
127	20250103	110142	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	147100	9200	2	6.67	50776901200	350634	112.26	137200	148000	137000	179200	96600	137900	144815.27	9.87	0	103665	146033	141966	139133	135066	132233	140550	133650	387	41300	500	99280	100	1	77463220	113948	396.50	4.84	12	0.45	371.00	30412.00	374500	20231222	-60.72	136300	20250102	7.92	148000	-0.61	20250103	136300	7.92	20250102	347500	-57.67	20240103	136300	7.92	20250102	0.86	N	003670	500	387 억		7648765	N	N	5961	N	00	N
128	20250103	100142	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	145900	8000	2	5.80	39475189000	273629	87.60	137200	147500	137000	179200	96600	137900	144266.23	9.87	0	80302	146033	141966	139133	135066	132233	140550	133650	387	41300	500	99280	100	1	77463220	113019	393.26	4.80	12	0.35	371.00	30412.00	374500	20231222	-61.04	136300	20250102	7.04	147500	-1.08	20250103	136300	7.04	20250102	347500	-58.01	20240103	136300	7.04	20250102	0.86	N	003670	500	387 억		7648765	N	N	5961	N	00	N
129	20250103	090142	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	138400	500	2	0.36	1470215500	10696	3.42	137200	138400	137000	179200	96600	137900	137453.16	9.87	0	3659	146033	141966	139133	135066	132233	140550	133650	387	41300	500	99280	100	1	77463220	107209	373.05	4.55	12	0.01	371.00	30412.00	374500	20231222	-63.04	136300	20250102	1.54	143200	-3.35	20250102	136300	1.54	20250102	347500	-60.17	20240103	136300	1.54	20250102	0.86	N	003670	500	387 억		7648765	N	N	5961	N	00	N
130	20250102	160142	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	137900	-4200	5	-2.96	42539396800	308693	118.37	142700	143200	136300	184700	99500	142100	137803.39	9.89	0	-22299	147966	145032	142966	140032	137966	146500	141500	387	42600	500	102310	100	1	77463220	106822	371.70	4.53	12	0.40	371.00	30412.00	382000	20231221	-63.90	136300	20250102	1.17	143200	-3.70	20250102	136300	1.17	20250102	362000	-61.91	20240102	136300	1.17	20250102	0.87	N	003670	500	387 억		7661236	N	N	5961	N	00	N
131	20250102	150142	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	137900	-4200	5	-2.96	38304389800	277960	106.59	142700	143200	136300	184700	99500	142100	137803.95	9.89	0	-30661	147966	145032	142966	140032	137966	146500	141500	387	42600	500	102310	100	1	77463220	106822	371.70	4.53	12	0.36	371.00	30412.00	382000	20231221	-63.90	136300	20250102	1.17	143200	-3.70	20250102	136300	1.17	20250102	362000	-61.91	20240102	136300	1.17	20250102	0.87	N	003670	500	387 억		7661236	N	N	3851	N	00	N
132	20250102	140140	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	136800	-5300	5	-3.73	33472313600	242837	93.12	142700	143200	136300	184700	99500	142100	137836.96	9.89	0	-42259	147966	145032	142966	140032	137966	146500	141500	387	42600	500	102310	100	1	77463220	105970	368.73	4.50	12	0.31	371.00	30412.00	382000	20231221	-64.19	136300	20250102	0.37	143200	-4.47	20250102	136300	0.37	20250102	362000	-62.21	20240102	136300	0.37	20250102	0.87	N	003670	500	387 억		7661236	N	N	3851	N	00	N
133	20250102	130142	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	136800	-5300	5	-3.73	29996022400	217411	83.37	142700	143200	136300	184700	99500	142100	137967.42	9.89	0	-42525	147966	145032	142966	140032	137966	146500	141500	387	42600	500	102310	100	1	77463220	105970	368.73	4.50	12	0.28	371.00	30412.00	382000	20231221	-64.19	136300	20250102	0.37	143200	-4.47	20250102	136300	0.37	20250102	362000	-62.21	20240102	136300	0.37	20250102	0.87	N	003670	500	387 억		7661236	N	N	3851	N	00	N
134	20250102	120142	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	138000	-4100	5	-2.89	26927162800	195006	74.78	142700	143200	136300	184700	99500	142100	138081.83	9.89	0	-42983	147966	145032	142966	140032	137966	146500	141500	387	42600	500	102310	100	1	77463220	106899	371.97	4.54	12	0.25	371.00	30412.00	382000	20231221	-63.87	136300	20250102	1.25	143200	-3.63	20250102	136300	1.25	20250102	362000	-61.88	20240102	136300	1.25	20250102	0.87	N	003670	500	387 억		7661236	N	N	3851	N	00	N
135	20250102	110138	55	20.00	KOSPI200	신저가	전기·전자	N	N	N	Y	40	Y	137000	-5100	5	-3.59	21100236700	152503	58.48	142700	143200	136300	184700	99500	142100	138357.18	9.89	0	-48696	147966	145032	142966	140032	137966	146500	141500	387	42600	500	102310	100	1	77463220	106125	369.27	4.50	12	0.20	371.00	30412.00	382000	20231221	-64.14	136300	20250102	0.51	143200	-4.33	20250102	136300	0.51	20250102	362000	-62.15	20240102	136300	0.51	20250102	0.87	N	003670	500	387 억		7661236	N	N	3851	N	00	N
136	20250102	100142	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	140600	-1500	5	-1.06	1516352900	10668	4.09	142700	143200	140300	184700	99500	142100	142140.68	9.89	0	-4547	147966	145032	142966	140032	137966	146500	141500	387	42600	500	102310	100	1	77463220	108913	378.98	4.62	12	0.01	371.00	30412.00	382000	20231221	-63.19	139500	20241227	0.79	143200	-1.82	20250102	140300	0.21	20250102	362000	-61.16	20240102	139500	0.79	20241227	0.87	N	003670	500	387 억		7661236	N	N	3851	N	00	N
137	20250102	090141	55	20.00	KOSPI200		전기·전자	N	N	N	Y	40	Y	142100	0	3	0.00	0	0	0.00	0	0	0	184700	99500	142100	0.00	9.89	0	0	147966	145032	142966	140032	137966	146500	141500	387	42600	500	102310	100	1	77463220	110075	383.02	4.67	12	0.00	371.00	30412.00	382000	20231221	-62.80	139500	20241227	1.86	0	0.00	0	0	0.00	0	362000	-60.75	20240102	139500	1.86	20241227	0.87	N	003670	500	387 억		7661236	N	N	3851	N	00	N