KissMeData/005680/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	10410	180	2	1.76	842185450	81109	137.66	10200	10440	10150	13290	7170	10230	10382.59	35.87	30911	10730	10480	10160	9910	9590	10605	10035	100	3060	500	7770	10	1	20000000	2082	15.04	0.39	12	0.41	692.00	26481.00	12110	20240430	-14.04	8200	20240805	26.95	10440	-0.29	20250124	9630	8.10	20250113	12110	-14.04	20240430	8200	26.95	20240805	0.22	N	005680	500	100 억	7174538	N	N	17	N	N
3	20250124	150211	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	10430	200	2	1.96	782032340	75335	127.86	10200	10440	10150	13290	7170	10230	10380.73	35.87	30394	10730	10480	10160	9910	9590	10605	10035	100	3060	500	7770	10	1	20000000	2086	15.07	0.39	12	0.38	692.00	26481.00	12110	20240430	-13.87	8200	20240805	27.20	10440	-0.10	20250124	9630	8.31	20250113	12110	-13.87	20240430	8200	27.20	20240805	0.22	N	005680	500	100 억	7174538	N	N	0	N	N
4	20250124	140212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	10430	200	2	1.96	716378550	69031	117.16	10200	10440	10150	13290	7170	10230	10377.64	35.87	29623	10730	10480	10160	9910	9590	10605	10035	100	3060	500	7770	10	1	20000000	2086	15.07	0.39	12	0.35	692.00	26481.00	12110	20240430	-13.87	8200	20240805	27.20	10440	-0.10	20250124	9630	8.31	20250113	12110	-13.87	20240430	8200	27.20	20240805	0.22	N	005680	500	100 억	7174538	N	N	0	N	N
5	20250124	130212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	10410	180	2	1.76	283835040	27483	46.65	10200	10440	10150	13290	7170	10230	10327.66	35.87	12765	10730	10480	10160	9910	9590	10605	10035	100	3060	500	7770	10	1	20000000	2082	15.04	0.39	12	0.14	692.00	26481.00	12110	20240430	-14.04	8200	20240805	26.95	10440	-0.29	20250124	9630	8.10	20250113	12110	-14.04	20240430	8200	26.95	20240805	0.22	N	005680	500	100 억	7174538	N	N	0	N	N
6	20250124	120211	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	10320	90	2	0.88	218366970	21191	35.97	10200	10380	10150	13290	7170	10230	10304.70	35.87	10130	10730	10480	10160	9910	9590	10605	10035	100	3060	500	7770	10	1	20000000	2064	14.91	0.39	12	0.11	692.00	26481.00	12110	20240430	-14.78	8200	20240805	25.85	10410	-0.86	20250123	9630	7.17	20250113	12110	-14.78	20240430	8200	25.85	20240805	0.22	N	005680	500	100 억	7174538	N	N	0	N	N
7	20250124	110212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	10260	30	2	0.29	109211290	10630	18.04	10200	10320	10150	13290	7170	10230	10273.87	35.87	4997	10730	10480	10160	9910	9590	10605	10035	100	3060	500	7770	10	1	20000000	2052	14.83	0.39	12	0.05	692.00	26481.00	12110	20240430	-15.28	8200	20240805	25.12	10410	-1.44	20250123	9630	6.54	20250113	12110	-15.28	20240430	8200	25.12	20240805	0.22	N	005680	500	100 억	7174538	N	N	0	N	N
8	20250124	100212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	10250	20	2	0.20	53574210	5224	8.87	10200	10280	10150	13290	7170	10230	10255.40	35.87	825	10730	10480	10160	9910	9590	10605	10035	100	3060	500	7770	10	1	20000000	2050	14.81	0.39	12	0.03	692.00	26481.00	12110	20240430	-15.36	8200	20240805	25.00	10410	-1.54	20250123	9630	6.44	20250113	12110	-15.36	20240430	8200	25.00	20240805	0.22	N	005680	500	100 억	7174538	N	N	0	N	N
9	20250124	090212	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	10230	0	3	0.00	2020310	198	0.34	10200	10230	10200	13290	7170	10230	10203.59	35.87	-84	10730	10480	10160	9910	9590	10605	10035	100	3060	500	7770	10	1	20000000	2046	14.78	0.39	12	0.00	692.00	26481.00	12110	20240430	-15.52	8200	20240805	24.76	10410	-1.73	20250123	9630	6.23	20250113	12110	-15.52	20240430	8200	24.76	20240805	0.22	N	005680	500	100 억	7174538	N	N	0	N	N
10	20250123	160213	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	10230	340	2	3.44	594420920	58899	399.99	9890	10410	9840	12850	6930	9890	10091.20	35.81	14326	9943	9916	9883	9856	9823	9930	9870	100	2960	500	7510	10	1	20000000	2046	14.78	0.39	12	0.29	692.00	26481.00	12110	20240430	-15.52	8200	20240805	24.76	10410	-1.73	20250123	9630	6.23	20250113	12110	-15.52	20240430	8200	24.76	20240805	0.24	N	005680	500	100 억	7161496	N	N	59	N	N
11	20250123	150210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	10260	370	2	3.74	558089450	55350	375.89	9890	10410	9840	12850	6930	9890	10082.92	35.81	14293	9943	9916	9883	9856	9823	9930	9870	100	2960	500	7510	10	1	20000000	2052	14.83	0.39	12	0.28	692.00	26481.00	12110	20240430	-15.28	8200	20240805	25.12	10410	-1.44	20250123	9630	6.54	20250113	12110	-15.28	20240430	8200	25.12	20240805	0.24	N	005680	500	100 억	7161496	N	N	59	N	N
12	20250123	140211	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	10020	130	2	1.31	245172120	24690	167.67	9890	10050	9840	12850	6930	9890	9930.02	35.81	2084	9943	9916	9883	9856	9823	9930	9870	100	2960	500	7510	10	1	20000000	2004	14.48	0.38	12	0.12	692.00	26481.00	12110	20240430	-17.26	8200	20240805	22.20	10050	-0.30	20250123	9630	4.05	20250113	12110	-17.26	20240430	8200	22.20	20240805	0.24	N	005680	500	100 억	7161496	N	N	59	N	N
13	20250123	130211	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	-40	5	-0.40	98450170	9969	67.70	9890	9950	9840	12850	6930	9890	9875.63	35.81	185	9943	9916	9883	9856	9823	9930	9870	100	2960	500	7510	10	1	20000000	1970	14.23	0.37	12	0.05	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	9970	-1.20	20250103	9630	2.28	20250113	12110	-18.66	20240430	8200	20.12	20240805	0.24	N	005680	500	100 억	7161496	N	N	59	N	N
14	20250123	120211	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9870	-20	5	-0.20	80506110	8148	55.33	9890	9950	9850	12850	6930	9890	9880.47	35.81	-18	9943	9916	9883	9856	9823	9930	9870	100	2960	500	7510	10	1	20000000	1974	14.26	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.50	8200	20240805	20.37	9970	-1.00	20250103	9630	2.49	20250113	12110	-18.50	20240430	8200	20.37	20240805	0.24	N	005680	500	100 억	7161496	N	N	59	N	N
15	20250123	110211	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9900	10	2	0.10	73238940	7413	50.34	9890	9950	9850	12850	6930	9890	9879.80	35.81	-43	9943	9916	9883	9856	9823	9930	9870	100	2960	500	7510	10	1	20000000	1980	14.31	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	9970	-0.70	20250103	9630	2.80	20250113	12110	-18.25	20240430	8200	20.73	20240805	0.24	N	005680	500	100 억	7161496	N	N	59	N	N
16	20250123	100211	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9860	-30	5	-0.30	46847410	4748	32.24	9890	9950	9850	12850	6930	9890	9866.77	35.81	78	9943	9916	9883	9856	9823	9930	9870	100	2960	500	7510	10	1	20000000	1972	14.25	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.58	8200	20240805	20.24	9970	-1.10	20250103	9630	2.39	20250113	12110	-18.58	20240430	8200	20.24	20240805	0.24	N	005680	500	100 억	7161496	N	N	59	N	N
17	20250123	090211	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9950	60	2	0.61	415500	42	0.29	9890	9950	9890	12850	6930	9890	9892.86	35.81	-10	9943	9916	9883	9856	9823	9930	9870	100	2960	500	7510	10	1	20000000	1990	14.38	0.38	12	0.00	692.00	26481.00	12110	20240430	-17.84	8200	20240805	21.34	9970	-0.20	20250103	9630	3.32	20250113	12110	-17.84	20240430	8200	21.34	20240805	0.24	N	005680	500	100 억	7161496	N	N	59	N	N
18	20250122	160210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9890	-10	5	-0.10	145548570	14725	60.63	9850	9910	9850	12870	6930	9900	9884.45	35.82	-2704	10040	9970	9870	9800	9700	10005	9835	100	2970	500	7520	10	1	20000000	1978	14.29	0.37	12	0.07	692.00	26481.00	12110	20240430	-18.33	8200	20240805	20.61	9970	-0.80	20250103	9630	2.70	20250113	12110	-18.33	20240430	8200	20.61	20240805	0.23	N	005680	500	100 억	7164175	N	N	59	N	N
19	20250122	150210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9890	-10	5	-0.10	123693770	12516	51.53	9850	9910	9850	12870	6930	9900	9882.85	35.82	-2145	10040	9970	9870	9800	9700	10005	9835	100	2970	500	7520	10	1	20000000	1978	14.29	0.37	12	0.06	692.00	26481.00	12110	20240430	-18.33	8200	20240805	20.61	9970	-0.80	20250103	9630	2.70	20250113	12110	-18.33	20240430	8200	20.61	20240805	0.23	N	005680	500	100 억	7164175	N	N	17	N	N
20	20250122	140210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9890	-10	5	-0.10	78845690	7977	32.84	9850	9910	9850	12870	6930	9900	9884.13	35.82	-2091	10040	9970	9870	9800	9700	10005	9835	100	2970	500	7520	10	1	20000000	1978	14.29	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.33	8200	20240805	20.61	9970	-0.80	20250103	9630	2.70	20250113	12110	-18.33	20240430	8200	20.61	20240805	0.23	N	005680	500	100 억	7164175	N	N	17	N	N
21	20250122	130210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9900	0	3	0.00	47803060	4832	19.89	9850	9910	9850	12870	6930	9900	9893.02	35.82	-2031	10040	9970	9870	9800	9700	10005	9835	100	2970	500	7520	10	1	20000000	1980	14.31	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	9970	-0.70	20250103	9630	2.80	20250113	12110	-18.25	20240430	8200	20.73	20240805	0.23	N	005680	500	100 억	7164175	N	N	17	N	N
22	20250122	120209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9900	0	3	0.00	40078770	4050	16.67	9850	9910	9850	12870	6930	9900	9895.99	35.82	-1535	10040	9970	9870	9800	9700	10005	9835	100	2970	500	7520	10	1	20000000	1980	14.31	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	9970	-0.70	20250103	9630	2.80	20250113	12110	-18.25	20240430	8200	20.73	20240805	0.23	N	005680	500	100 억	7164175	N	N	17	N	N
23	20250122	110210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9880	-20	5	-0.20	37974100	3837	15.80	9850	9910	9850	12870	6930	9900	9896.82	35.82	-1521	10040	9970	9870	9800	9700	10005	9835	100	2970	500	7520	10	1	20000000	1976	14.28	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.41	8200	20240805	20.49	9970	-0.90	20250103	9630	2.60	20250113	12110	-18.41	20240430	8200	20.49	20240805	0.23	N	005680	500	100 억	7164175	N	N	17	N	N
24	20250122	100210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9870	-30	5	-0.30	16054340	1623	6.68	9850	9910	9850	12870	6930	9900	9891.77	35.82	-904	10040	9970	9870	9800	9700	10005	9835	100	2970	500	7520	10	1	20000000	1974	14.26	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.50	8200	20240805	20.37	9970	-1.00	20250103	9630	2.49	20250113	12110	-18.50	20240430	8200	20.37	20240805	0.23	N	005680	500	100 억	7164175	N	N	17	N	N
25	20250122	090210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	-50	5	-0.51	68950	7	0.03	9850	9850	9850	12870	6930	9900	9850.00	35.82	-7	10040	9970	9870	9800	9700	10005	9835	100	2970	500	7520	10	1	20000000	1970	14.23	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	9970	-1.20	20250103	9630	2.28	20250113	12110	-18.66	20240430	8200	20.12	20240805	0.23	N	005680	500	100 억	7164175	N	N	17	N	N
26	20250121	160209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9900	80	2	0.81	239779290	24288	266.02	9830	9940	9770	12760	6880	9820	9872.34	35.78	8525	9866	9842	9796	9772	9726	9855	9785	100	2940	500	7460	10	1	20000000	1980	14.31	0.37	12	0.12	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	9970	-0.70	20250103	9630	2.80	20250113	12110	-18.25	20240430	8200	20.73	20240805	0.23	N	005680	500	100 억	7155747	N	N	17	N	N
27	20250121	150210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9890	70	2	0.71	223093090	22596	247.49	9830	9940	9770	12760	6880	9820	9873.12	35.78	8524	9866	9842	9796	9772	9726	9855	9785	100	2940	500	7460	10	1	20000000	1978	14.29	0.37	12	0.11	692.00	26481.00	12110	20240430	-18.33	8200	20240805	20.61	9970	-0.80	20250103	9630	2.70	20250113	12110	-18.33	20240430	8200	20.61	20240805	0.23	N	005680	500	100 억	7155747	N	N	0	N	N
28	20250121	140210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9900	80	2	0.81	153723380	15556	170.38	9830	9940	9770	12760	6880	9820	9881.93	35.78	4684	9866	9842	9796	9772	9726	9855	9785	100	2940	500	7460	10	1	20000000	1980	14.31	0.37	12	0.08	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	9970	-0.70	20250103	9630	2.80	20250113	12110	-18.25	20240430	8200	20.73	20240805	0.23	N	005680	500	100 억	7155747	N	N	0	N	N
29	20250121	130210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9900	80	2	0.81	64208360	6520	71.41	9830	9920	9770	12760	6880	9820	9847.91	35.78	3051	9866	9842	9796	9772	9726	9855	9785	100	2940	500	7460	10	1	20000000	1980	14.31	0.37	12	0.03	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	9970	-0.70	20250103	9630	2.80	20250113	12110	-18.25	20240430	8200	20.73	20240805	0.23	N	005680	500	100 억	7155747	N	N	0	N	N
30	20250121	120210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	30	2	0.31	30520700	3111	34.07	9830	9860	9770	12760	6880	9820	9810.58	35.78	1545	9866	9842	9796	9772	9726	9855	9785	100	2940	500	7460	10	1	20000000	1970	14.23	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	9970	-1.20	20250103	9630	2.28	20250113	12110	-18.66	20240430	8200	20.12	20240805	0.23	N	005680	500	100 억	7155747	N	N	0	N	N
31	20250121	110204	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9820	0	3	0.00	19712140	2012	22.04	9830	9860	9770	12760	6880	9820	9797.29	35.78	1005	9866	9842	9796	9772	9726	9855	9785	100	2940	500	7460	10	1	20000000	1964	14.19	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.91	8200	20240805	19.76	9970	-1.50	20250103	9630	1.97	20250113	12110	-18.91	20240430	8200	19.76	20240805	0.23	N	005680	500	100 억	7155747	N	N	0	N	N
32	20250121	100202	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9780	-40	5	-0.41	18138370	1851	20.27	9830	9860	9780	12760	6880	9820	9799.23	35.78	966	9866	9842	9796	9772	9726	9855	9785	100	2940	500	7460	10	1	20000000	1956	14.13	0.37	12	0.01	692.00	26481.00	12110	20240430	-19.24	8200	20240805	19.27	9970	-1.91	20250103	9630	1.56	20250113	12110	-19.24	20240430	8200	19.27	20240805	0.23	N	005680	500	100 억	7155747	N	N	0	N	N
33	20250121	090210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9820	0	3	0.00	668250	68	0.74	9830	9860	9820	12760	6880	9820	9827.21	35.78	42	9866	9842	9796	9772	9726	9855	9785	100	2940	500	7460	10	1	20000000	1964	14.19	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.91	8200	20240805	19.76	9970	-1.50	20250103	9630	1.97	20250113	12110	-18.91	20240430	8200	19.76	20240805	0.23	N	005680	500	100 억	7155747	N	N	0	N	N
34	20250120	160208	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9820	70	2	0.72	89455830	9130	74.05	9820	9820	9750	12670	6830	9750	9798.01	35.78	235	9890	9820	9730	9660	9570	9855	9695	100	2920	500	7410	10	1	20000000	1964	14.19	0.37	12	0.05	692.00	26481.00	12110	20240430	-18.91	8200	20240805	19.76	9970	-1.50	20250103	9630	1.97	20250113	12110	-18.91	20240430	8200	19.76	20240805	0.23	N	005680	500	100 억	7155486	N	N	51	N	N
35	20250120	150210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9800	50	2	0.51	77492450	7909	64.15	9820	9820	9750	12670	6830	9750	9798.01	35.78	173	9890	9820	9730	9660	9570	9855	9695	100	2920	500	7410	10	1	20000000	1960	14.16	0.37	12	0.04	692.00	26481.00	12110	20240430	-19.08	8200	20240805	19.51	9970	-1.71	20250103	9630	1.77	20250113	12110	-19.08	20240430	8200	19.51	20240805	0.23	N	005680	500	100 억	7155486	N	N	51	N	N
36	20250120	140209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9800	50	2	0.51	53680840	5474	44.40	9820	9820	9760	12670	6830	9750	9806.51	35.78	-683	9890	9820	9730	9660	9570	9855	9695	100	2920	500	7410	10	1	20000000	1960	14.16	0.37	12	0.03	692.00	26481.00	12110	20240430	-19.08	8200	20240805	19.51	9970	-1.71	20250103	9630	1.77	20250113	12110	-19.08	20240430	8200	19.51	20240805	0.23	N	005680	500	100 억	7155486	N	N	51	N	N
37	20250120	130208	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9810	60	2	0.62	53152960	5420	43.96	9820	9820	9760	12670	6830	9750	9806.82	35.78	-648	9890	9820	9730	9660	9570	9855	9695	100	2920	500	7410	10	1	20000000	1962	14.18	0.37	12	0.03	692.00	26481.00	12110	20240430	-18.99	8200	20240805	19.63	9970	-1.60	20250103	9630	1.87	20250113	12110	-18.99	20240430	8200	19.63	20240805	0.23	N	005680	500	100 억	7155486	N	N	51	N	N
38	20250120	120210	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9820	70	2	0.72	51905840	5293	42.93	9820	9820	9760	12670	6830	9750	9806.51	35.78	-646	9890	9820	9730	9660	9570	9855	9695	100	2920	500	7410	10	1	20000000	1964	14.19	0.37	12	0.03	692.00	26481.00	12110	20240430	-18.91	8200	20240805	19.76	9970	-1.50	20250103	9630	1.97	20250113	12110	-18.91	20240430	8200	19.76	20240805	0.23	N	005680	500	100 억	7155486	N	N	51	N	N
39	20250120	110209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9820	70	2	0.72	42000240	4283	34.74	9820	9820	9760	12670	6830	9750	9806.27	35.78	-617	9890	9820	9730	9660	9570	9855	9695	100	2920	500	7410	10	1	20000000	1964	14.19	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.91	8200	20240805	19.76	9970	-1.50	20250103	9630	1.97	20250113	12110	-18.91	20240430	8200	19.76	20240805	0.23	N	005680	500	100 억	7155486	N	N	51	N	N
40	20250120	100209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9800	50	2	0.51	8967770	915	7.42	9820	9820	9760	12670	6830	9750	9800.84	35.78	-160	9890	9820	9730	9660	9570	9855	9695	100	2920	500	7410	10	1	20000000	1960	14.16	0.37	12	0.00	692.00	26481.00	12110	20240430	-19.08	8200	20240805	19.51	9970	-1.71	20250103	9630	1.77	20250113	12110	-19.08	20240430	8200	19.51	20240805	0.23	N	005680	500	100 억	7155486	N	N	51	N	N
41	20250120	090209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9820	70	2	0.72	9820	1	0.01	9820	9820	9820	12670	6830	9750	9820.00	35.78	0	9890	9820	9730	9660	9570	9855	9695	100	2920	500	7410	10	1	20000000	1964	14.19	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.91	8200	20240805	19.76	9970	-1.50	20250103	9630	1.97	20250113	12110	-18.91	20240430	8200	19.76	20240805	0.23	N	005680	500	100 억	7155486	N	N	51	N	N
42	20250117	160208	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9750	50	2	0.52	120026480	12329	118.13	9700	9800	9640	12610	6790	9700	9735.30	35.77	1287	9946	9822	9736	9612	9526	9780	9570	100	2910	500	7370	10	1	20000000	1950	14.09	0.37	12	0.06	692.00	26481.00	12110	20240430	-19.49	8200	20240805	18.90	9970	-2.21	20250103	9630	1.25	20250113	12110	-19.49	20240430	8200	18.90	20240805	0.23	N	005680	500	100 억	7153794	N	N	51	N	N
43	20250117	150209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9770	70	2	0.72	89157440	9174	87.90	9700	9800	9640	12610	6790	9700	9718.49	35.77	1382	9946	9822	9736	9612	9526	9780	9570	100	2910	500	7370	10	1	20000000	1954	14.12	0.37	12	0.05	692.00	26481.00	12110	20240430	-19.32	8200	20240805	19.15	9970	-2.01	20250103	9630	1.45	20250113	12110	-19.32	20240430	8200	19.15	20240805	0.23	N	005680	500	100 억	7153794	N	N	0	N	N
44	20250117	140209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9780	80	2	0.82	81685590	8406	80.54	9700	9800	9640	12610	6790	9700	9717.53	35.77	1276	9946	9822	9736	9612	9526	9780	9570	100	2910	500	7370	10	1	20000000	1956	14.13	0.37	12	0.04	692.00	26481.00	12110	20240430	-19.24	8200	20240805	19.27	9970	-1.91	20250103	9630	1.56	20250113	12110	-19.24	20240430	8200	19.27	20240805	0.23	N	005680	500	100 억	7153794	N	N	0	N	N
45	20250117	130208	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9770	70	2	0.72	66863500	6890	66.02	9700	9800	9640	12610	6790	9700	9704.43	35.77	1482	9946	9822	9736	9612	9526	9780	9570	100	2910	500	7370	10	1	20000000	1954	14.12	0.37	12	0.03	692.00	26481.00	12110	20240430	-19.32	8200	20240805	19.15	9970	-2.01	20250103	9630	1.45	20250113	12110	-19.32	20240430	8200	19.15	20240805	0.23	N	005680	500	100 억	7153794	N	N	0	N	N
46	20250117	120209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9740	40	2	0.41	41018240	4230	40.53	9700	9800	9640	12610	6790	9700	9696.98	35.77	474	9946	9822	9736	9612	9526	9780	9570	100	2910	500	7370	10	1	20000000	1948	14.08	0.37	12	0.02	692.00	26481.00	12110	20240430	-19.57	8200	20240805	18.78	9970	-2.31	20250103	9630	1.14	20250113	12110	-19.57	20240430	8200	18.78	20240805	0.23	N	005680	500	100 억	7153794	N	N	0	N	N
47	20250117	110208	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9740	40	2	0.41	35646630	3680	35.26	9700	9740	9640	12610	6790	9700	9686.58	35.77	445	9946	9822	9736	9612	9526	9780	9570	100	2910	500	7370	10	1	20000000	1948	14.08	0.37	12	0.02	692.00	26481.00	12110	20240430	-19.57	8200	20240805	18.78	9970	-2.31	20250103	9630	1.14	20250113	12110	-19.57	20240430	8200	18.78	20240805	0.23	N	005680	500	100 억	7153794	N	N	0	N	N
48	20250117	100209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9690	-10	5	-0.10	12491500	1293	12.39	9700	9700	9640	12610	6790	9700	9660.87	35.77	394	9946	9822	9736	9612	9526	9780	9570	100	2910	500	7370	10	1	20000000	1938	14.00	0.37	12	0.01	692.00	26481.00	12110	20240430	-19.98	8200	20240805	18.17	9970	-2.81	20250103	9630	0.62	20250113	12110	-19.98	20240430	8200	18.17	20240805	0.23	N	005680	500	100 억	7153794	N	N	0	N	N
49	20250117	090209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9700	0	3	0.00	0	0	0.00	0	0	0	12610	6790	9700	0.00	35.77	0	9946	9822	9736	9612	9526	9780	9570	100	2910	500	7370	10	1	20000000	1940	14.02	0.37	12	0.00	692.00	26481.00	12110	20240430	-19.90	8200	20240805	18.29	9970	-2.71	20250103	9630	0.73	20250113	12110	-19.90	20240430	8200	18.29	20240805	0.23	N	005680	500	100 억	7153794	N	N	0	N	N
50	20250116	160208	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9700	0	3	0.00	100565790	10356	84.50	9800	9860	9650	12610	6790	9700	9710.87	35.77	-71	9900	9800	9750	9650	9600	9775	9625	100	2910	500	7370	10	1	20000000	1940	14.02	0.37	12	0.05	692.00	26481.00	12110	20240430	-19.90	8200	20240805	18.29	9970	-2.71	20250103	9630	0.73	20250113	12110	-19.90	20240430	8200	18.29	20240805	0.23	N	005680	500	100 억	7153548	N	N	0	N	N
51	20250116	150201	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9700	0	3	0.00	94549970	9736	79.44	9800	9860	9650	12610	6790	9700	9711.38	35.77	-10	9900	9800	9750	9650	9600	9775	9625	100	2910	500	7370	10	1	20000000	1940	14.02	0.37	12	0.05	692.00	26481.00	12110	20240430	-19.90	8200	20240805	18.29	9970	-2.71	20250103	9630	0.73	20250113	12110	-19.90	20240430	8200	18.29	20240805	0.23	N	005680	500	100 억	7153548	N	N	0	N	N
52	20250116	140208	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9670	-30	5	-0.31	40241730	4123	33.64	9800	9860	9670	12610	6790	9700	9760.30	35.77	-574	9900	9800	9750	9650	9600	9775	9625	100	2910	500	7370	10	1	20000000	1934	13.97	0.37	12	0.02	692.00	26481.00	12110	20240430	-20.15	8200	20240805	17.93	9970	-3.01	20250103	9630	0.42	20250113	12110	-20.15	20240430	8200	17.93	20240805	0.23	N	005680	500	100 억	7153548	N	N	0	N	N
53	20250116	130209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9710	10	2	0.10	33105230	3386	27.63	9800	9860	9670	12610	6790	9700	9777.09	35.77	-706	9900	9800	9750	9650	9600	9775	9625	100	2910	500	7370	10	1	20000000	1942	14.03	0.37	12	0.02	692.00	26481.00	12110	20240430	-19.82	8200	20240805	18.41	9970	-2.61	20250103	9630	0.83	20250113	12110	-19.82	20240430	8200	18.41	20240805	0.23	N	005680	500	100 억	7153548	N	N	0	N	N
54	20250116	120209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9700	0	3	0.00	30542060	3122	25.47	9800	9860	9670	12610	6790	9700	9782.85	35.77	-876	9900	9800	9750	9650	9600	9775	9625	100	2910	500	7370	10	1	20000000	1940	14.02	0.37	12	0.02	692.00	26481.00	12110	20240430	-19.90	8200	20240805	18.29	9970	-2.71	20250103	9630	0.73	20250113	12110	-19.90	20240430	8200	18.29	20240805	0.23	N	005680	500	100 억	7153548	N	N	0	N	N
55	20250116	110209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9750	50	2	0.52	21927710	2235	18.24	9800	9860	9740	12610	6790	9700	9811.06	35.77	-821	9900	9800	9750	9650	9600	9775	9625	100	2910	500	7370	10	1	20000000	1950	14.09	0.37	12	0.01	692.00	26481.00	12110	20240430	-19.49	8200	20240805	18.90	9970	-2.21	20250103	9630	1.25	20250113	12110	-19.49	20240430	8200	18.90	20240805	0.23	N	005680	500	100 억	7153548	N	N	0	N	N
56	20250116	100209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9750	50	2	0.52	15544150	1585	12.93	9800	9860	9740	12610	6790	9700	9807.03	35.77	-707	9900	9800	9750	9650	9600	9775	9625	100	2910	500	7370	10	1	20000000	1950	14.09	0.37	12	0.01	692.00	26481.00	12110	20240430	-19.49	8200	20240805	18.90	9970	-2.21	20250103	9630	1.25	20250113	12110	-19.49	20240430	8200	18.90	20240805	0.23	N	005680	500	100 억	7153548	N	N	0	N	N
57	20250116	090209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9860	160	2	1.65	8899210	904	7.38	9800	9860	9800	12610	6790	9700	9844.26	35.77	-873	9900	9800	9750	9650	9600	9775	9625	100	2910	500	7370	10	1	20000000	1972	14.25	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.58	8200	20240805	20.24	9970	-1.10	20250103	9630	2.39	20250113	12110	-18.58	20240430	8200	20.24	20240805	0.23	N	005680	500	100 억	7153548	N	N	0	N	N
58	20250115	160208	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9700	-30	5	-0.31	119988270	12256	113.52	9700	9850	9700	12640	6820	9730	9790.17	35.78	-3372	9910	9820	9730	9640	9550	9865	9685	100	2910	500	7390	10	1	20000000	1940	14.02	0.37	12	0.06	692.00	26481.00	12110	20240430	-19.90	8200	20240805	18.29	9970	-2.71	20250103	9630	0.73	20250113	12110	-19.90	20240430	8200	18.29	20240805	0.23	N	005680	500	100 억	7156362	N	N	8	N	N
59	20250115	150209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9730	0	3	0.00	113015220	11538	106.87	9700	9850	9700	12640	6820	9730	9795.04	35.78	-2950	9910	9820	9730	9640	9550	9865	9685	100	2910	500	7390	10	1	20000000	1946	14.06	0.37	12	0.06	692.00	26481.00	12110	20240430	-19.65	8200	20240805	18.66	9970	-2.41	20250103	9630	1.04	20250113	12110	-19.65	20240430	8200	18.66	20240805	0.23	N	005680	500	100 억	7156362	N	N	8	N	N
60	20250115	140209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9720	-10	5	-0.10	86969240	8869	82.15	9700	9850	9700	12640	6820	9730	9805.98	35.78	-1137	9910	9820	9730	9640	9550	9865	9685	100	2910	500	7390	10	1	20000000	1944	14.05	0.37	12	0.04	692.00	26481.00	12110	20240430	-19.74	8200	20240805	18.54	9970	-2.51	20250103	9630	0.93	20250113	12110	-19.74	20240430	8200	18.54	20240805	0.23	N	005680	500	100 억	7156362	N	N	8	N	N
61	20250115	130209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9730	0	3	0.00	79934820	8150	75.49	9700	9850	9700	12640	6820	9730	9807.95	35.78	-1041	9910	9820	9730	9640	9550	9865	9685	100	2910	500	7390	10	1	20000000	1946	14.06	0.37	12	0.04	692.00	26481.00	12110	20240430	-19.65	8200	20240805	18.66	9970	-2.41	20250103	9630	1.04	20250113	12110	-19.65	20240430	8200	18.66	20240805	0.23	N	005680	500	100 억	7156362	N	N	8	N	N
62	20250115	120209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9720	-10	5	-0.10	65764060	6691	61.98	9700	9850	9700	12640	6820	9730	9828.73	35.78	-900	9910	9820	9730	9640	9550	9865	9685	100	2910	500	7390	10	1	20000000	1944	14.05	0.37	12	0.03	692.00	26481.00	12110	20240430	-19.74	8200	20240805	18.54	9970	-2.51	20250103	9630	0.93	20250113	12110	-19.74	20240430	8200	18.54	20240805	0.23	N	005680	500	100 억	7156362	N	N	8	N	N
63	20250115	110209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9730	0	3	0.00	63389770	6447	59.72	9700	9850	9700	12640	6820	9730	9832.44	35.78	-770	9910	9820	9730	9640	9550	9865	9685	100	2910	500	7390	10	1	20000000	1946	14.06	0.37	12	0.03	692.00	26481.00	12110	20240430	-19.65	8200	20240805	18.66	9970	-2.41	20250103	9630	1.04	20250113	12110	-19.65	20240430	8200	18.66	20240805	0.23	N	005680	500	100 억	7156362	N	N	8	N	N
64	20250115	100208	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9780	50	2	0.51	652370	67	0.62	9700	9800	9700	12640	6820	9730	9736.87	35.78	15	9910	9820	9730	9640	9550	9865	9685	100	2910	500	7390	10	1	20000000	1956	14.13	0.37	12	0.00	692.00	26481.00	12110	20240430	-19.24	8200	20240805	19.27	9970	-1.91	20250103	9630	1.56	20250113	12110	-19.24	20240430	8200	19.27	20240805	0.23	N	005680	500	100 억	7156362	N	N	8	N	N
65	20250115	090209	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9700	-30	5	-0.31	339500	35	0.32	9700	9700	9700	12640	6820	9730	9700.00	35.78	-5	9910	9820	9730	9640	9550	9865	9685	100	2910	500	7390	10	1	20000000	1940	14.02	0.37	12	0.00	692.00	26481.00	12110	20240430	-19.90	8200	20240805	18.29	9970	-2.71	20250103	9630	0.73	20250113	12110	-19.90	20240430	8200	18.29	20240805	0.23	N	005680	500	100 억	7156362	N	N	8	N	N
66	20250114	160207	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9730	30	2	0.31	104692700	10796	100.94	9700	9820	9640	12610	6790	9700	9697.36	35.77	1708	9866	9782	9706	9622	9546	9745	9585	100	2910	500	7370	10	1	20000000	1946	14.06	0.37	12	0.05	692.00	26481.00	12110	20240430	-19.65	8200	20240805	18.66	9970	-2.41	20250103	9630	1.04	20250113	12110	-19.65	20240430	8200	18.66	20240805	0.24	N	005680	500	100 억	7154083	N	N	8	N	N
67	20250114	150207	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9780	80	2	0.82	94624900	9764	91.29	9700	9780	9640	12610	6790	9700	9691.20	35.77	1841	9866	9782	9706	9622	9546	9745	9585	100	2910	500	7370	10	1	20000000	1956	14.13	0.37	12	0.05	692.00	26481.00	12110	20240430	-19.24	8200	20240805	19.27	9970	-1.91	20250103	9630	1.56	20250113	12110	-19.24	20240430	8200	19.27	20240805	0.24	N	005680	500	100 억	7154083	N	N	13	N	N
68	20250114	140207	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9730	30	2	0.31	71530000	7397	69.16	9700	9760	9640	12610	6790	9700	9670.14	35.77	1925	9866	9782	9706	9622	9546	9745	9585	100	2910	500	7370	10	1	20000000	1946	14.06	0.37	12	0.04	692.00	26481.00	12110	20240430	-19.65	8200	20240805	18.66	9970	-2.41	20250103	9630	1.04	20250113	12110	-19.65	20240430	8200	18.66	20240805	0.24	N	005680	500	100 억	7154083	N	N	13	N	N
69	20250114	130208	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9760	60	2	0.62	66367410	6865	64.19	9700	9760	9640	12610	6790	9700	9667.50	35.77	1507	9866	9782	9706	9622	9546	9745	9585	100	2910	500	7370	10	1	20000000	1952	14.10	0.37	12	0.03	692.00	26481.00	12110	20240430	-19.41	8200	20240805	19.02	9970	-2.11	20250103	9630	1.35	20250113	12110	-19.41	20240430	8200	19.02	20240805	0.24	N	005680	500	100 억	7154083	N	N	13	N	N
70	20250114	120207	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9650	-50	5	-0.52	47500000	4918	45.98	9700	9700	9640	12610	6790	9700	9658.40	35.77	675	9866	9782	9706	9622	9546	9745	9585	100	2910	500	7370	10	1	20000000	1930	13.95	0.36	12	0.02	692.00	26481.00	12110	20240430	-20.31	8200	20240805	17.68	9970	-3.21	20250103	9630	0.21	20250113	12110	-20.31	20240430	8200	17.68	20240805	0.24	N	005680	500	100 억	7154083	N	N	13	N	N
71	20250114	110208	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9670	-30	5	-0.31	34548200	3575	33.43	9700	9700	9650	12610	6790	9700	9663.83	35.77	595	9866	9782	9706	9622	9546	9745	9585	100	2910	500	7370	10	1	20000000	1934	13.97	0.37	12	0.02	692.00	26481.00	12110	20240430	-20.15	8200	20240805	17.93	9970	-3.01	20250103	9630	0.42	20250113	12110	-20.15	20240430	8200	17.93	20240805	0.24	N	005680	500	100 억	7154083	N	N	13	N	N
72	20250114	100208	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9650	-50	5	-0.52	20737780	2144	20.05	9700	9700	9650	12610	6790	9700	9672.47	35.77	459	9866	9782	9706	9622	9546	9745	9585	100	2910	500	7370	10	1	20000000	1930	13.95	0.36	12	0.01	692.00	26481.00	12110	20240430	-20.31	8200	20240805	17.68	9970	-3.21	20250103	9630	0.21	20250113	12110	-20.31	20240430	8200	17.68	20240805	0.24	N	005680	500	100 억	7154083	N	N	13	N	N
73	20250114	090207	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9700	0	3	0.00	281300	29	0.27	9700	9700	9700	12610	6790	9700	9700.00	35.77	2	9866	9782	9706	9622	9546	9745	9585	100	2910	500	7370	10	1	20000000	1940	14.02	0.37	12	0.00	692.00	26481.00	12110	20240430	-19.90	8200	20240805	18.29	9970	-2.71	20250103	9630	0.73	20250113	12110	-19.90	20240430	8200	18.29	20240805	0.24	N	005680	500	100 억	7154083	N	N	13	N	N
74	20250113	160206	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9700	-70	5	-0.72	103749300	10693	79.37	9770	9790	9630	12700	6840	9770	9702.54	35.79	-2862	9943	9856	9813	9726	9683	9835	9705	100	2930	500	7420	10	1	20000000	1940	14.02	0.37	12	0.05	692.00	26481.00	12110	20240430	-19.90	8200	20240805	18.29	9970	-2.71	20250103	9630	0.73	20250113	12110	-19.90	20240430	8200	18.29	20240805	0.25	N	005680	500	100 억	7157386	N	N	13	N	N
75	20250113	150207	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9730	-40	5	-0.41	84705790	8730	64.80	9770	9790	9630	12700	6840	9770	9702.84	35.79	-2866	9943	9856	9813	9726	9683	9835	9705	100	2930	500	7420	10	1	20000000	1946	14.06	0.37	12	0.04	692.00	26481.00	12110	20240430	-19.65	8200	20240805	18.66	9970	-2.41	20250103	9630	1.04	20250113	12110	-19.65	20240430	8200	18.66	20240805	0.25	N	005680	500	100 억	7157386	N	N	42	N	N
76	20250113	140205	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9730	-40	5	-0.41	67263700	6935	51.47	9770	9790	9630	12700	6840	9770	9699.16	35.79	-1712	9943	9856	9813	9726	9683	9835	9705	100	2930	500	7420	10	1	20000000	1946	14.06	0.37	12	0.03	692.00	26481.00	12110	20240430	-19.65	8200	20240805	18.66	9970	-2.41	20250103	9630	1.04	20250113	12110	-19.65	20240430	8200	18.66	20240805	0.25	N	005680	500	100 억	7157386	N	N	42	N	N
77	20250113	130204	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9710	-60	5	-0.61	52773730	5443	40.40	9770	9790	9630	12700	6840	9770	9695.71	35.79	-751	9943	9856	9813	9726	9683	9835	9705	100	2930	500	7420	10	1	20000000	1942	14.03	0.37	12	0.03	692.00	26481.00	12110	20240430	-19.82	8200	20240805	18.41	9970	-2.61	20250103	9630	0.83	20250113	12110	-19.82	20240430	8200	18.41	20240805	0.25	N	005680	500	100 억	7157386	N	N	42	N	N
78	20250113	120205	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9670	-100	5	-1.02	46840870	4830	35.85	9770	9790	9630	12700	6840	9770	9697.90	35.79	-783	9943	9856	9813	9726	9683	9835	9705	100	2930	500	7420	10	1	20000000	1934	13.97	0.37	12	0.02	692.00	26481.00	12110	20240430	-20.15	8200	20240805	17.93	9970	-3.01	20250103	9630	0.42	20250113	12110	-20.15	20240430	8200	17.93	20240805	0.25	N	005680	500	100 억	7157386	N	N	42	N	N
79	20250113	110205	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9730	-40	5	-0.41	25268430	2594	19.25	9770	9790	9680	12700	6840	9770	9741.11	35.79	-925	9943	9856	9813	9726	9683	9835	9705	100	2930	500	7420	10	1	20000000	1946	14.06	0.37	12	0.01	692.00	26481.00	12110	20240430	-19.65	8200	20240805	18.66	9970	-2.41	20250103	9680	0.52	20250113	12110	-19.65	20240430	8200	18.66	20240805	0.25	N	005680	500	100 억	7157386	N	N	42	N	N
80	20250113	100205	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9790	20	2	0.20	13223740	1354	10.05	9770	9790	9730	12700	6840	9770	9766.43	35.79	-313	9943	9856	9813	9726	9683	9835	9705	100	2930	500	7420	10	1	20000000	1958	14.15	0.37	12	0.01	692.00	26481.00	12110	20240430	-19.16	8200	20240805	19.39	9970	-1.81	20250103	9700	0.93	20250107	12110	-19.16	20240430	8200	19.39	20240805	0.25	N	005680	500	100 억	7157386	N	N	42	N	N
81	20250113	090206	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9770	0	3	0.00	195400	20	0.15	9770	9770	9770	12700	6840	9770	9770.00	35.79	0	9943	9856	9813	9726	9683	9835	9705	100	2930	500	7420	10	1	20000000	1954	14.12	0.37	12	0.00	692.00	26481.00	12110	20240430	-19.32	8200	20240805	19.15	9970	-2.01	20250103	9700	0.72	20250107	12110	-19.32	20240430	8200	19.15	20240805	0.25	N	005680	500	100 억	7157386	N	N	42	N	N
82	20250110	160204	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9770	-100	5	-1.01	132097370	13473	300.13	9900	9900	9770	12830	6910	9870	9804.61	35.80	-2146	10010	9940	9880	9810	9750	9910	9780	100	2960	500	7500	10	1	20000000	1954	14.12	0.37	12	0.07	692.00	26481.00	12110	20240430	-19.32	8200	20240805	19.15	9970	-2.01	20250103	9700	0.72	20250107	12110	-19.32	20240430	8200	19.15	20240805	0.25	N	005680	500	100 억	7159372	N	N	42	N	N
83	20250110	150204	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9780	-90	5	-0.91	110253650	11238	250.35	9900	9900	9780	12830	6910	9870	9810.79	35.80	-2055	10010	9940	9880	9810	9750	9910	9780	100	2960	500	7500	10	1	20000000	1956	14.13	0.37	12	0.06	692.00	26481.00	12110	20240430	-19.24	8200	20240805	19.27	9970	-1.91	20250103	9700	0.82	20250107	12110	-19.24	20240430	8200	19.27	20240805	0.25	N	005680	500	100 억	7159372	N	N	0	N	N
84	20250110	140204	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9800	-70	5	-0.71	60624260	6171	137.47	9900	9900	9800	12830	6910	9870	9824.06	35.80	-2744	10010	9940	9880	9810	9750	9910	9780	100	2960	500	7500	10	1	20000000	1960	14.16	0.37	12	0.03	692.00	26481.00	12110	20240430	-19.08	8200	20240805	19.51	9970	-1.71	20250103	9700	1.03	20250107	12110	-19.08	20240430	8200	19.51	20240805	0.25	N	005680	500	100 억	7159372	N	N	0	N	N
85	20250110	130204	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9840	-30	5	-0.30	10667460	1083	24.13	9900	9900	9830	12830	6910	9870	9849.92	35.80	-124	10010	9940	9880	9810	9750	9910	9780	100	2960	500	7500	10	1	20000000	1968	14.22	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.74	8200	20240805	20.00	9970	-1.30	20250103	9700	1.44	20250107	12110	-18.74	20240430	8200	20.00	20240805	0.25	N	005680	500	100 억	7159372	N	N	0	N	N
86	20250110	120204	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9840	-30	5	-0.30	7501860	761	16.95	9900	9900	9840	12830	6910	9870	9857.90	35.80	-104	10010	9940	9880	9810	9750	9910	9780	100	2960	500	7500	10	1	20000000	1968	14.22	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.74	8200	20240805	20.00	9970	-1.30	20250103	9700	1.44	20250107	12110	-18.74	20240430	8200	20.00	20240805	0.25	N	005680	500	100 억	7159372	N	N	0	N	N
87	20250110	110203	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9870	0	3	0.00	4695060	476	10.60	9900	9900	9840	12830	6910	9870	9863.57	35.80	-97	10010	9940	9880	9810	9750	9910	9780	100	2960	500	7500	10	1	20000000	1974	14.26	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.50	8200	20240805	20.37	9970	-1.00	20250103	9700	1.75	20250107	12110	-18.50	20240430	8200	20.37	20240805	0.25	N	005680	500	100 억	7159372	N	N	0	N	N
88	20250110	100205	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9840	-30	5	-0.30	4093410	415	9.24	9900	9900	9840	12830	6910	9870	9863.64	35.80	-68	10010	9940	9880	9810	9750	9910	9780	100	2960	500	7500	10	1	20000000	1968	14.22	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.74	8200	20240805	20.00	9970	-1.30	20250103	9700	1.44	20250107	12110	-18.74	20240430	8200	20.00	20240805	0.25	N	005680	500	100 억	7159372	N	N	0	N	N
89	20250110	090205	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9870	0	3	0.00	0	0	0.00	0	0	0	12830	6910	9870	0.00	35.80	0	10010	9940	9880	9810	9750	9910	9780	100	2960	500	7500	10	1	20000000	1974	14.26	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.50	8200	20240805	20.37	9970	-1.00	20250103	9700	1.75	20250107	12110	-18.50	20240430	8200	20.37	20240805	0.25	N	005680	500	100 억	7159372	N	N	0	N	N
90	20250109	160203	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9870	0	3	0.00	44128600	4479	73.14	9950	9950	9820	12830	6910	9870	9852.33	35.80	127	9943	9906	9863	9826	9783	9925	9845	100	2960	500	7500	10	1	20000000	1974	14.26	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.50	8200	20240805	20.37	9970	-1.00	20250103	9700	1.75	20250107	12110	-18.50	20240430	8200	20.37	20240805	0.25	N	005680	500	100 억	7159138	N	N	0	N	N
91	20250109	150204	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9860	-10	5	-0.10	34683400	3519	57.46	9950	9950	9830	12830	6910	9870	9856.04	35.80	166	9943	9906	9863	9826	9783	9925	9845	100	2960	500	7500	10	1	20000000	1972	14.25	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.58	8200	20240805	20.24	9970	-1.10	20250103	9700	1.65	20250107	12110	-18.58	20240430	8200	20.24	20240805	0.25	N	005680	500	100 억	7159138	N	N	0	N	N
92	20250109	140204	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9870	0	3	0.00	31246840	3170	51.76	9950	9950	9830	12830	6910	9870	9857.05	35.80	150	9943	9906	9863	9826	9783	9925	9845	100	2960	500	7500	10	1	20000000	1974	14.26	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.50	8200	20240805	20.37	9970	-1.00	20250103	9700	1.75	20250107	12110	-18.50	20240430	8200	20.37	20240805	0.25	N	005680	500	100 억	7159138	N	N	0	N	N
93	20250109	130204	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9860	-10	5	-0.10	17746770	1802	29.43	9950	9950	9830	12830	6910	9870	9848.37	35.80	174	9943	9906	9863	9826	9783	9925	9845	100	2960	500	7500	10	1	20000000	1972	14.25	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.58	8200	20240805	20.24	9970	-1.10	20250103	9700	1.65	20250107	12110	-18.58	20240430	8200	20.24	20240805	0.25	N	005680	500	100 억	7159138	N	N	0	N	N
94	20250109	120204	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9830	-40	5	-0.41	10756380	1093	17.85	9950	9950	9830	12830	6910	9870	9841.15	35.80	193	9943	9906	9863	9826	9783	9925	9845	100	2960	500	7500	10	1	20000000	1966	14.21	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.83	8200	20240805	19.88	9970	-1.40	20250103	9700	1.34	20250107	12110	-18.83	20240430	8200	19.88	20240805	0.25	N	005680	500	100 억	7159138	N	N	0	N	N
95	20250109	110203	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9830	-40	5	-0.41	7817170	794	12.97	9950	9950	9830	12830	6910	9870	9845.30	35.80	193	9943	9906	9863	9826	9783	9925	9845	100	2960	500	7500	10	1	20000000	1966	14.21	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.83	8200	20240805	19.88	9970	-1.40	20250103	9700	1.34	20250107	12110	-18.83	20240430	8200	19.88	20240805	0.25	N	005680	500	100 억	7159138	N	N	0	N	N
96	20250109	100203	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9840	-30	5	-0.30	6716110	682	11.14	9950	9950	9840	12830	6910	9870	9847.67	35.80	193	9943	9906	9863	9826	9783	9925	9845	100	2960	500	7500	10	1	20000000	1968	14.22	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.74	8200	20240805	20.00	9970	-1.30	20250103	9700	1.44	20250107	12110	-18.74	20240430	8200	20.00	20240805	0.25	N	005680	500	100 억	7159138	N	N	0	N	N
97	20250109	090204	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9950	80	2	0.81	9950	1	0.02	9950	9950	9950	12830	6910	9870	9950.00	35.80	0	9943	9906	9863	9826	9783	9925	9845	100	2960	500	7500	10	1	20000000	1990	14.38	0.38	12	0.00	692.00	26481.00	12110	20240430	-17.84	8200	20240805	21.34	9970	-0.20	20250103	9700	2.58	20250107	12110	-17.84	20240430	8200	21.34	20240805	0.25	N	005680	500	100 억	7159138	N	N	0	N	N
98	20250108	160202	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9870	30	2	0.30	60281620	6123	27.24	9840	9900	9820	12790	6890	9840	9845.11	35.79	3021	10080	9960	9830	9710	9580	9895	9645	100	2950	500	7470	10	1	20000000	1974	14.26	0.37	12	0.03	692.00	26481.00	12110	20240430	-18.50	8200	20240805	20.37	9970	-1.00	20250103	9700	1.75	20250107	12110	-18.50	20240430	8200	20.37	20240805	0.25	N	005680	500	100 억	7157307	N	N	12	N	N
99	20250108	150203	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9900	60	2	0.61	56111480	5700	25.36	9840	9900	9820	12790	6890	9840	9844.12	35.79	2865	10080	9960	9830	9710	9580	9895	9645	100	2950	500	7470	10	1	20000000	1980	14.31	0.37	12	0.03	692.00	26481.00	12110	20240430	-18.25	8200	20240805	20.73	9970	-0.70	20250103	9700	2.06	20250107	12110	-18.25	20240430	8200	20.73	20240805	0.25	N	005680	500	100 억	7157307	N	N	12	N	N
100	20250108	140204	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	10	2	0.10	49409850	5020	22.33	9840	9880	9820	12790	6890	9840	9842.60	35.79	2378	10080	9960	9830	9710	9580	9895	9645	100	2950	500	7470	10	1	20000000	1970	14.23	0.37	12	0.03	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	9970	-1.20	20250103	9700	1.55	20250107	12110	-18.66	20240430	8200	20.12	20240805	0.25	N	005680	500	100 억	7157307	N	N	12	N	N
101	20250108	130205	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9830	-10	5	-0.10	44235930	4495	20.00	9840	9870	9820	12790	6890	9840	9841.14	35.79	2007	10080	9960	9830	9710	9580	9895	9645	100	2950	500	7470	10	1	20000000	1966	14.21	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.83	8200	20240805	19.88	9970	-1.40	20250103	9700	1.34	20250107	12110	-18.83	20240430	8200	19.88	20240805	0.25	N	005680	500	100 억	7157307	N	N	12	N	N
102	20250108	120203	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9830	-10	5	-0.10	38636560	3926	17.47	9840	9870	9820	12790	6890	9840	9841.20	35.79	1936	10080	9960	9830	9710	9580	9895	9645	100	2950	500	7470	10	1	20000000	1966	14.21	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.83	8200	20240805	19.88	9970	-1.40	20250103	9700	1.34	20250107	12110	-18.83	20240430	8200	19.88	20240805	0.25	N	005680	500	100 억	7157307	N	N	12	N	N
103	20250108	110203	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	10	2	0.10	30404580	3090	13.75	9840	9870	9820	12790	6890	9840	9839.67	35.79	1340	10080	9960	9830	9710	9580	9895	9645	100	2950	500	7470	10	1	20000000	1970	14.23	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	9970	-1.20	20250103	9700	1.55	20250107	12110	-18.66	20240430	8200	20.12	20240805	0.25	N	005680	500	100 억	7157307	N	N	12	N	N
104	20250108	100202	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9830	-10	5	-0.10	27406910	2786	12.39	9840	9870	9820	12790	6890	9840	9837.37	35.79	1112	10080	9960	9830	9710	9580	9895	9645	100	2950	500	7470	10	1	20000000	1966	14.21	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.83	8200	20240805	19.88	9970	-1.40	20250103	9700	1.34	20250107	12110	-18.83	20240430	8200	19.88	20240805	0.25	N	005680	500	100 억	7157307	N	N	12	N	N
105	20250108	090205	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9840	0	3	0.00	9840	1	0.00	9840	9840	9840	12790	6890	9840	9840.00	35.79	0	10080	9960	9830	9710	9580	9895	9645	100	2950	500	7470	10	1	20000000	1968	14.22	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.74	8200	20240805	20.00	9970	-1.30	20250103	9700	1.44	20250107	12110	-18.74	20240430	8200	20.00	20240805	0.25	N	005680	500	100 억	7157307	N	N	12	N	N
106	20250107	160202	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9840	40	2	0.41	219373700	22478	256.80	9890	9950	9700	12740	6860	9800	9759.48	35.81	-575	10053	9926	9843	9716	9633	9885	9675	100	2940	500	7440	10	1	20000000	1968	14.22	0.37	12	0.11	692.00	26481.00	12110	20240430	-18.74	8200	20240805	20.00	9970	-1.30	20250103	9700	1.44	20250107	12110	-18.74	20240430	8200	20.00	20240805	0.25	N	005680	500	100 억	7162465	N	N	12	N	N
107	20250107	150203	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9800	0	3	0.00	217938480	22332	255.14	9890	9950	9700	12740	6860	9800	9759.02	35.81	-588	10053	9926	9843	9716	9633	9885	9675	100	2940	500	7440	10	1	20000000	1960	14.16	0.37	12	0.11	692.00	26481.00	12110	20240430	-19.08	8200	20240805	19.51	9970	-1.71	20250103	9700	1.03	20250107	12110	-19.08	20240430	8200	19.51	20240805	0.25	N	005680	500	100 억	7162465	N	N	54	N	N
108	20250107	140201	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9760	-40	5	-0.41	186559620	19121	218.45	9890	9950	9700	12740	6860	9800	9756.79	35.81	-1116	10053	9926	9843	9716	9633	9885	9675	100	2940	500	7440	10	1	20000000	1952	14.10	0.37	12	0.10	692.00	26481.00	12110	20240430	-19.41	8200	20240805	19.02	9970	-2.11	20250103	9700	0.62	20250107	12110	-19.41	20240430	8200	19.02	20240805	0.25	N	005680	500	100 억	7162465	N	N	54	N	N
109	20250107	130202	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9720	-80	5	-0.82	153207160	15694	179.30	9890	9950	9700	12740	6860	9800	9762.15	35.81	-812	10053	9926	9843	9716	9633	9885	9675	100	2940	500	7440	10	1	20000000	1944	14.05	0.37	12	0.08	692.00	26481.00	12110	20240430	-19.74	8200	20240805	18.54	9970	-2.51	20250103	9700	0.21	20250107	12110	-19.74	20240430	8200	18.54	20240805	0.25	N	005680	500	100 억	7162465	N	N	54	N	N
110	20250107	120202	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9750	-50	5	-0.51	59633350	6076	69.42	9890	9950	9740	12740	6860	9800	9814.57	35.81	-684	10053	9926	9843	9716	9633	9885	9675	100	2940	500	7440	10	1	20000000	1950	14.09	0.37	12	0.03	692.00	26481.00	12110	20240430	-19.49	8200	20240805	18.90	9970	-2.21	20250103	9740	0.10	20250107	12110	-19.49	20240430	8200	18.90	20240805	0.25	N	005680	500	100 억	7162465	N	N	54	N	N
111	20250107	110201	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9830	30	2	0.31	20766690	2103	24.03	9890	9950	9820	12740	6860	9800	9874.79	35.81	-543	10053	9926	9843	9716	9633	9885	9675	100	2940	500	7440	10	1	20000000	1966	14.21	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.83	8200	20240805	19.88	9970	-1.40	20250103	9760	0.72	20250106	12110	-18.83	20240430	8200	19.88	20240805	0.25	N	005680	500	100 억	7162465	N	N	54	N	N
112	20250107	100203	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9920	120	2	1.22	14579580	1474	16.84	9890	9950	9830	12740	6860	9800	9891.17	35.81	-167	10053	9926	9843	9716	9633	9885	9675	100	2940	500	7440	10	1	20000000	1984	14.34	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.08	8200	20240805	20.98	9970	-0.50	20250103	9760	1.64	20250106	12110	-18.08	20240430	8200	20.98	20240805	0.25	N	005680	500	100 억	7162465	N	N	54	N	N
113	20250107	090203	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9800	0	3	0.00	0	0	0.00	0	0	0	12740	6860	9800	0.00	35.81	0	10053	9926	9843	9716	9633	9885	9675	100	2940	500	7440	10	1	20000000	1960	14.16	0.37	12	0.00	692.00	26481.00	12110	20240430	-19.08	8200	20240805	19.51	9970	-1.71	20250103	9760	0.41	20250106	12110	-19.08	20240430	8200	19.51	20240805	0.25	N	005680	500	100 억	7162465	N	N	54	N	N
114	20250106	160201	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9800	-30	5	-0.31	85070110	8653	101.18	9970	9970	9760	12770	6890	9830	9831.29	35.82	-686	10036	9932	9866	9762	9696	9985	9815	100	2940	500	7470	10	1	20000000	1960	14.16	0.37	12	0.04	692.00	26481.00	12110	20240430	-19.08	8200	20240805	19.51	9970	0.00	20250103	9760	0.41	20250106	12110	-19.08	20240430	8200	19.51	20240805	0.25	N	005680	500	100 억	7163156	N	N	54	N	N
115	20250106	150201	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	20	2	0.20	75677220	7695	89.98	9970	9970	9760	12770	6890	9830	9834.60	35.82	-623	10036	9932	9866	9762	9696	9985	9815	100	2940	500	7470	10	1	20000000	1970	14.23	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	9970	0.00	20250103	9760	0.92	20250106	12110	-18.66	20240430	8200	20.12	20240805	0.25	N	005680	500	100 억	7163156	N	N	0	N	N
116	20250106	140200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	20	2	0.20	69367950	7054	82.48	9970	9970	9760	12770	6890	9830	9833.85	35.82	-691	10036	9932	9866	9762	9696	9985	9815	100	2940	500	7470	10	1	20000000	1970	14.23	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	9970	0.00	20250103	9760	0.92	20250106	12110	-18.66	20240430	8200	20.12	20240805	0.25	N	005680	500	100 억	7163156	N	N	0	N	N
117	20250106	130200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	20	2	0.20	63773320	6486	75.84	9970	9970	9760	12770	6890	9830	9832.46	35.82	-623	10036	9932	9866	9762	9696	9985	9815	100	2940	500	7470	10	1	20000000	1970	14.23	0.37	12	0.03	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	9970	0.00	20250103	9760	0.92	20250106	12110	-18.66	20240430	8200	20.12	20240805	0.25	N	005680	500	100 억	7163156	N	N	0	N	N
118	20250106	120200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9880	50	2	0.51	46014880	4683	54.76	9970	9970	9760	12770	6890	9830	9825.94	35.82	273	10036	9932	9866	9762	9696	9985	9815	100	2940	500	7470	10	1	20000000	1976	14.28	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.41	8200	20240805	20.49	9970	0.00	20250103	9760	1.23	20250106	12110	-18.41	20240430	8200	20.49	20240805	0.25	N	005680	500	100 억	7163156	N	N	0	N	N
119	20250106	110200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9880	50	2	0.51	33121300	3375	39.46	9970	9970	9760	12770	6890	9830	9813.72	35.82	-206	10036	9932	9866	9762	9696	9985	9815	100	2940	500	7470	10	1	20000000	1976	14.28	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.41	8200	20240805	20.49	9970	0.00	20250103	9760	1.23	20250106	12110	-18.41	20240430	8200	20.49	20240805	0.25	N	005680	500	100 억	7163156	N	N	0	N	N
120	20250106	100159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	20	2	0.20	10544670	1074	12.56	9970	9970	9800	12770	6890	9830	9818.13	35.82	10	10036	9932	9866	9762	9696	9985	9815	100	2940	500	7470	10	1	20000000	1970	14.23	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	9970	0.00	20250103	9800	0.51	20250106	12110	-18.66	20240430	8200	20.12	20240805	0.25	N	005680	500	100 억	7163156	N	N	0	N	N
121	20250106	090158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9950	120	2	1.22	268520	27	0.32	9970	9970	9940	12770	6890	9830	9945.19	35.82	-25	10036	9932	9866	9762	9696	9985	9815	100	2940	500	7470	10	1	20000000	1990	14.38	0.38	12	0.00	692.00	26481.00	12110	20240430	-17.84	8200	20240805	21.34	9970	0.00	20250103	9800	1.53	20250103	12110	-17.84	20240430	8200	21.34	20240805	0.25	N	005680	500	100 억	7163156	N	N	0	N	N
122	20250103	160200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9830	-100	5	-1.01	84316990	8552	61.85	9800	9970	9800	12900	6960	9930	9859.33	35.82	-410	10023	9976	9913	9866	9803	10000	9890	100	2970	500	7540	10	1	20000000	1966	14.21	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.83	8200	20240805	19.88	9970	-1.40	20250103	9800	0.31	20250103	12110	-18.83	20240430	8200	19.88	20240805	0.24	N	005680	500	100 억	7163980	N	N	0	N	N
123	20250103	150159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9830	-100	5	-1.01	77356900	7846	56.75	9800	9970	9800	12900	6960	9930	9859.41	35.82	53	10023	9976	9913	9866	9803	10000	9890	100	2970	500	7540	10	1	20000000	1966	14.21	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.83	8200	20240805	19.88	9970	-1.40	20250103	9800	0.31	20250103	12110	-18.83	20240430	8200	19.88	20240805	0.24	N	005680	500	100 억	7163980	N	N	0	N	N
124	20250103	140159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9840	-90	5	-0.91	60506320	6134	44.37	9800	9970	9800	12900	6960	9930	9864.09	35.82	110	10023	9976	9913	9866	9803	10000	9890	100	2970	500	7540	10	1	20000000	1968	14.22	0.37	12	0.03	692.00	26481.00	12110	20240430	-18.74	8200	20240805	20.00	9970	-1.30	20250103	9800	0.41	20250103	12110	-18.74	20240430	8200	20.00	20240805	0.24	N	005680	500	100 억	7163980	N	N	0	N	N
125	20250103	130159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9880	-50	5	-0.50	43509600	4405	31.86	9800	9970	9800	12900	6960	9930	9877.32	35.82	13	10023	9976	9913	9866	9803	10000	9890	100	2970	500	7540	10	1	20000000	1976	14.28	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.41	8200	20240805	20.49	9970	-0.90	20250103	9800	0.82	20250103	12110	-18.41	20240430	8200	20.49	20240805	0.24	N	005680	500	100 억	7163980	N	N	0	N	N
126	20250103	120159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9880	-50	5	-0.50	32265750	3267	23.63	9800	9970	9800	12900	6960	9930	9876.26	35.82	474	10023	9976	9913	9866	9803	10000	9890	100	2970	500	7540	10	1	20000000	1976	14.28	0.37	12	0.02	692.00	26481.00	12110	20240430	-18.41	8200	20240805	20.49	9970	-0.90	20250103	9800	0.82	20250103	12110	-18.41	20240430	8200	20.49	20240805	0.24	N	005680	500	100 억	7163980	N	N	0	N	N
127	20250103	110200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9890	-40	5	-0.40	24688900	2499	18.07	9800	9970	9800	12900	6960	9930	9879.51	35.82	619	10023	9976	9913	9866	9803	10000	9890	100	2970	500	7540	10	1	20000000	1978	14.29	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.33	8200	20240805	20.61	9970	-0.80	20250103	9800	0.92	20250103	12110	-18.33	20240430	8200	20.61	20240805	0.24	N	005680	500	100 억	7163980	N	N	0	N	N
128	20250103	100159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9840	-90	5	-0.91	11913950	1208	8.74	9800	9970	9800	12900	6960	9930	9862.54	35.82	895	10023	9976	9913	9866	9803	10000	9890	100	2970	500	7540	10	1	20000000	1968	14.22	0.37	12	0.01	692.00	26481.00	12110	20240430	-18.74	8200	20240805	20.00	9970	-1.30	20250103	9800	0.41	20250103	12110	-18.74	20240430	8200	20.00	20240805	0.24	N	005680	500	100 억	7163980	N	N	0	N	N
129	20250103	090159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9970	40	2	0.40	49170	5	0.04	9800	9970	9800	12900	6960	9930	9834.00	35.82	0	10023	9976	9913	9866	9803	10000	9890	100	2970	500	7540	10	1	20000000	1994	14.41	0.38	12	0.00	692.00	26481.00	12110	20240430	-17.67	8200	20240805	21.59	9970	0.00	20250103	9800	1.73	20250103	12110	-17.67	20240430	8200	21.59	20240805	0.24	N	005680	500	100 억	7163980	N	N	0	N	N
130	20250102	160159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9930	80	2	0.81	135723610	13726	48.11	9850	9960	9850	12800	6900	9850	9888.07	35.81	2390	10150	10000	9850	9700	9550	10000	9700	100	2950	500	7480	10	1	20000000	1986	14.35	0.37	12	0.07	692.00	26481.00	12110	20240430	-18.00	8200	20240805	21.10	9960	-0.30	20250102	9850	0.81	20250102	12110	-18.00	20240430	8200	21.10	20240805	0.25	N	005680	500	100 억	7161393	N	N	72	N	N
131	20250102	150200	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9890	40	2	0.41	123456070	12485	43.76	9850	9960	9850	12800	6900	9850	9888.35	35.81	2148	10150	10000	9850	9700	9550	10000	9700	100	2950	500	7480	10	1	20000000	1978	14.29	0.37	12	0.06	692.00	26481.00	12110	20240430	-18.33	8200	20240805	20.61	9960	-0.70	20250102	9850	0.41	20250102	12110	-18.33	20240430	8200	20.61	20240805	0.25	N	005680	500	100 억	7161393	N	N	72	N	N
132	20250102	140158	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9910	60	2	0.61	118638920	11997	42.05	9850	9960	9850	12800	6900	9850	9889.05	35.81	2308	10150	10000	9850	9700	9550	10000	9700	100	2950	500	7480	10	1	20000000	1982	14.32	0.37	12	0.06	692.00	26481.00	12110	20240430	-18.17	8200	20240805	20.85	9960	-0.50	20250102	9850	0.61	20250102	12110	-18.17	20240430	8200	20.85	20240805	0.25	N	005680	500	100 억	7161393	N	N	72	N	N
133	20250102	130159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9880	30	2	0.30	116482400	11779	41.28	9850	9960	9850	12800	6900	9850	9888.99	35.81	2405	10150	10000	9850	9700	9550	10000	9700	100	2950	500	7480	10	1	20000000	1976	14.28	0.37	12	0.06	692.00	26481.00	12110	20240430	-18.41	8200	20240805	20.49	9960	-0.80	20250102	9850	0.30	20250102	12110	-18.41	20240430	8200	20.49	20240805	0.25	N	005680	500	100 억	7161393	N	N	72	N	N
134	20250102	120159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9930	80	2	0.81	82753840	8364	29.32	9850	9960	9850	12800	6900	9850	9894.05	35.81	4618	10150	10000	9850	9700	9550	10000	9700	100	2950	500	7480	10	1	20000000	1986	14.35	0.37	12	0.04	692.00	26481.00	12110	20240430	-18.00	8200	20240805	21.10	9960	-0.30	20250102	9850	0.81	20250102	12110	-18.00	20240430	8200	21.10	20240805	0.25	N	005680	500	100 억	7161393	N	N	72	N	N
135	20250102	110153	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9940	90	2	0.91	79326460	8018	28.10	9850	9960	9850	12800	6900	9850	9893.55	35.81	4788	10150	10000	9850	9700	9550	10000	9700	100	2950	500	7480	10	1	20000000	1988	14.36	0.38	12	0.04	692.00	26481.00	12110	20240430	-17.92	8200	20240805	21.22	9960	-0.20	20250102	9850	0.91	20250102	12110	-17.92	20240430	8200	21.22	20240805	0.25	N	005680	500	100 억	7161393	N	N	72	N	N
136	20250102	100159	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	0	3	0.00	847100	86	0.30	9850	9850	9850	12800	6900	9850	9850.00	35.81	-84	10150	10000	9850	9700	9550	10000	9700	100	2950	500	7480	10	1	20000000	1970	14.23	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	9850	0.00	20250102	9850	0.00	20250102	12110	-18.66	20240430	8200	20.12	20240805	0.25	N	005680	500	100 억	7161393	N	N	72	N	N
137	20250102	090157	55	60.00	KOSPI	전기·전자	N	N	N	Y	60	N	9850	0	3	0.00	0	0	0.00	0	0	0	12800	6900	9850	0.00	35.81	0	10150	10000	9850	9700	9550	10000	9700	100	2950	500	7480	10	1	20000000	1970	14.23	0.37	12	0.00	692.00	26481.00	12110	20240430	-18.66	8200	20240805	20.12	0	0.00	0	0	0.00	0	12110	-18.66	20240430	8200	20.12	20240805	0.25	N	005680	500	100 억	7161393	N	N	72	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History