KissMeData/008700/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1257	-8	5	-0.63	197709033	156482	77.34	1270	1272	1257	1644	886	1265	1263.58	5.00	-20087	1305	1285	1274	1254	1243	1279	1248	386	379	500	910	1	1	77124820	969	13.66	0.91	12	0.20	92.00	1381.00	2555	20240219	-50.80	1016	20241206	23.72	1416	-11.23	20250103	1257	0.00	20250124	2555	-50.80	20240219	1016	23.72	20241206	2.69	N	008700	500	385 억	3852674	N	N	3	N	N
3	20250124	150237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1259	-6	5	-0.47	182202453	144150	71.25	1270	1272	1257	1644	886	1265	1263.98	5.00	-15881	1305	1285	1274	1254	1243	1279	1248	386	379	500	910	1	1	77124820	971	13.68	0.91	12	0.19	92.00	1381.00	2555	20240219	-50.72	1016	20241206	23.92	1416	-11.09	20250103	1257	0.16	20250124	2555	-50.72	20240219	1016	23.92	20241206	2.69	N	008700	500	385 억	3852674	N	N	0	N	N
4	20250124	140239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1265	0	3	0.00	130016729	102750	50.78	1270	1272	1258	1644	886	1265	1265.37	5.00	-892	1305	1285	1274	1254	1243	1279	1248	386	379	500	910	1	1	77124820	976	13.75	0.92	12	0.13	92.00	1381.00	2555	20240219	-50.49	1016	20241206	24.51	1416	-10.66	20250103	1258	0.56	20250124	2555	-50.49	20240219	1016	24.51	20241206	2.69	N	008700	500	385 억	3852674	N	N	0	N	N
5	20250124	130239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1267	2	2	0.16	106174966	83882	41.46	1270	1272	1258	1644	886	1265	1265.77	5.00	7548	1305	1285	1274	1254	1243	1279	1248	386	379	500	910	1	1	77124820	977	13.77	0.92	12	0.11	92.00	1381.00	2555	20240219	-50.41	1016	20241206	24.70	1416	-10.52	20250103	1258	0.72	20250124	2555	-50.41	20240219	1016	24.70	20241206	2.69	N	008700	500	385 억	3852674	N	N	0	N	N
6	20250124	120237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1270	5	2	0.40	101185650	79939	39.51	1270	1272	1258	1644	886	1265	1265.79	5.00	9392	1305	1285	1274	1254	1243	1279	1248	386	379	500	910	1	1	77124820	979	13.80	0.92	12	0.10	92.00	1381.00	2555	20240219	-50.29	1016	20241206	25.00	1416	-10.31	20250103	1258	0.95	20250124	2555	-50.29	20240219	1016	25.00	20241206	2.69	N	008700	500	385 억	3852674	N	N	0	N	N
7	20250124	110239	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1270	5	2	0.40	63147364	49906	24.67	1270	1272	1258	1644	886	1265	1265.33	5.00	-3421	1305	1285	1274	1254	1243	1279	1248	386	379	500	910	1	1	77124820	979	13.80	0.92	12	0.06	92.00	1381.00	2555	20240219	-50.29	1016	20241206	25.00	1416	-10.31	20250103	1258	0.95	20250124	2555	-50.29	20240219	1016	25.00	20241206	2.69	N	008700	500	385 억	3852674	N	N	0	N	N
8	20250124	100238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1271	6	2	0.47	54355577	42979	21.24	1270	1272	1258	1644	886	1265	1264.70	5.00	-5656	1305	1285	1274	1254	1243	1279	1248	386	379	500	910	1	1	77124820	980	13.82	0.92	12	0.06	92.00	1381.00	2555	20240219	-50.25	1016	20241206	25.10	1416	-10.24	20250103	1258	1.03	20250124	2555	-50.25	20240219	1016	25.10	20241206	2.69	N	008700	500	385 억	3852674	N	N	0	N	N
9	20250124	090238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1272	7	2	0.55	2050947	1613	0.80	1270	1272	1270	1644	886	1265	1271.51	5.00	-855	1305	1285	1274	1254	1243	1279	1248	386	379	500	910	1	1	77124820	981	13.83	0.92	12	0.00	92.00	1381.00	2555	20240219	-50.22	1016	20241206	25.20	1416	-10.17	20250103	1263	0.71	20250123	2555	-50.22	20240219	1016	25.20	20241206	2.69	N	008700	500	385 억	3852674	N	N	0	N	N
10	20250123	160238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1265	-22	5	-1.71	256882258	202312	63.84	1289	1294	1263	1673	901	1287	1269.74	5.06	-39214	1325	1306	1288	1269	1251	1297	1260	386	386	500	920	1	1	77124820	976	13.75	0.92	12	0.26	92.00	1381.00	2555	20240219	-50.49	1016	20241206	24.51	1416	-10.66	20250103	1263	0.16	20250123	2555	-50.49	20240219	1016	24.51	20241206	2.71	N	008700	500	385 억	3901111	N	N	0	N	N
11	20250123	150236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1264	-23	5	-1.79	209684706	165006	52.07	1289	1294	1263	1673	901	1287	1270.77	5.06	-27722	1325	1306	1288	1269	1251	1297	1260	386	386	500	920	1	1	77124820	975	13.74	0.92	12	0.21	92.00	1381.00	2555	20240219	-50.53	1016	20241206	24.41	1416	-10.73	20250103	1263	0.08	20250123	2555	-50.53	20240219	1016	24.41	20241206	2.71	N	008700	500	385 억	3901111	N	N	0	N	N
12	20250123	140238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1271	-16	5	-1.24	139617524	109650	34.60	1289	1294	1266	1673	901	1287	1273.30	5.06	-12836	1325	1306	1288	1269	1251	1297	1260	386	386	500	920	1	1	77124820	980	13.82	0.92	12	0.14	92.00	1381.00	2555	20240219	-50.25	1016	20241206	25.10	1416	-10.24	20250103	1266	0.39	20250123	2555	-50.25	20240219	1016	25.10	20241206	2.71	N	008700	500	385 억	3901111	N	N	0	N	N
13	20250123	130237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1269	-18	5	-1.40	128491486	100887	31.84	1289	1294	1266	1673	901	1287	1273.62	5.06	-15212	1325	1306	1288	1269	1251	1297	1260	386	386	500	920	1	1	77124820	979	13.79	0.92	12	0.13	92.00	1381.00	2555	20240219	-50.33	1016	20241206	24.90	1416	-10.38	20250103	1266	0.24	20250123	2555	-50.33	20240219	1016	24.90	20241206	2.71	N	008700	500	385 억	3901111	N	N	0	N	N
14	20250123	120237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1277	-10	5	-0.78	104335952	81852	25.83	1289	1294	1266	1673	901	1287	1274.69	5.06	-13546	1325	1306	1288	1269	1251	1297	1260	386	386	500	920	1	1	77124820	985	13.88	0.92	12	0.11	92.00	1381.00	2555	20240219	-50.02	1016	20241206	25.69	1416	-9.82	20250103	1266	0.87	20250123	2555	-50.02	20240219	1016	25.69	20241206	2.71	N	008700	500	385 억	3901111	N	N	0	N	N
15	20250123	110238	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1277	-10	5	-0.78	98790744	77492	24.45	1289	1294	1266	1673	901	1287	1274.85	5.06	-14650	1325	1306	1288	1269	1251	1297	1260	386	386	500	920	1	1	77124820	985	13.88	0.92	12	0.10	92.00	1381.00	2555	20240219	-50.02	1016	20241206	25.69	1416	-9.82	20250103	1266	0.87	20250123	2555	-50.02	20240219	1016	25.69	20241206	2.71	N	008700	500	385 억	3901111	N	N	0	N	N
16	20250123	100237	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1274	-13	5	-1.01	74908860	58710	18.53	1289	1294	1267	1673	901	1287	1275.91	5.06	-10130	1325	1306	1288	1269	1251	1297	1260	386	386	500	920	1	1	77124820	983	13.85	0.92	12	0.08	92.00	1381.00	2555	20240219	-50.14	1016	20241206	25.39	1416	-10.03	20250103	1267	0.55	20250123	2555	-50.14	20240219	1016	25.39	20241206	2.71	N	008700	500	385 억	3901111	N	N	0	N	N
17	20250123	090236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1294	7	2	0.54	685722	532	0.17	1289	1294	1288	1673	901	1287	1288.95	5.06	-284	1325	1306	1288	1269	1251	1297	1260	386	386	500	920	1	1	77124820	998	14.07	0.94	12	0.00	92.00	1381.00	2555	20240219	-49.35	1016	20241206	27.36	1416	-8.62	20250103	1270	1.89	20250122	2555	-49.35	20240219	1016	27.36	20241206	2.71	N	008700	500	385 억	3901111	N	N	0	N	N
18	20250122	160236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1287	-13	5	-1.00	407719905	316754	186.47	1290	1307	1270	1690	910	1300	1287.18	5.03	29072	1341	1320	1303	1282	1265	1319	1281	386	390	500	930	1	1	77124820	993	13.99	0.93	12	0.41	92.00	1381.00	2555	20240219	-49.63	1016	20241206	26.67	1416	-9.11	20250103	1270	1.34	20250122	2555	-49.63	20240219	1016	26.67	20241206	2.71	N	008700	500	385 억	3880050	N	N	15	N	N
19	20250122	150236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1299	-1	5	-0.08	393705222	305883	180.07	1290	1307	1270	1690	910	1300	1287.11	5.03	30976	1341	1320	1303	1282	1265	1319	1281	386	390	500	930	1	1	77124820	1002	14.12	0.94	12	0.40	92.00	1381.00	2555	20240219	-49.16	1016	20241206	27.85	1416	-8.26	20250103	1270	2.28	20250122	2555	-49.16	20240219	1016	27.85	20241206	2.71	N	008700	500	385 억	3880050	N	N	15	N	N
20	20250122	140235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1306	6	2	0.46	350838422	272910	160.66	1290	1306	1270	1690	910	1300	1285.55	5.03	32506	1341	1320	1303	1282	1265	1319	1281	386	390	500	930	1	1	77124820	1007	14.20	0.95	12	0.35	92.00	1381.00	2555	20240219	-48.88	1016	20241206	28.54	1416	-7.77	20250103	1270	2.83	20250122	2555	-48.88	20240219	1016	28.54	20241206	2.71	N	008700	500	385 억	3880050	N	N	15	N	N
21	20250122	130236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1302	2	2	0.15	331197897	257822	151.78	1290	1303	1270	1690	910	1300	1284.60	5.03	35411	1341	1320	1303	1282	1265	1319	1281	386	390	500	930	1	1	77124820	1004	14.15	0.94	12	0.33	92.00	1381.00	2555	20240219	-49.04	1016	20241206	28.15	1416	-8.05	20250103	1270	2.52	20250122	2555	-49.04	20240219	1016	28.15	20241206	2.71	N	008700	500	385 억	3880050	N	N	15	N	N
22	20250122	120235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1293	-7	5	-0.54	283716047	221187	130.21	1290	1303	1270	1690	910	1300	1282.70	5.03	28459	1341	1320	1303	1282	1265	1319	1281	386	390	500	930	1	1	77124820	997	14.05	0.94	12	0.29	92.00	1381.00	2555	20240219	-49.39	1016	20241206	27.26	1416	-8.69	20250103	1270	1.81	20250122	2555	-49.39	20240219	1016	27.26	20241206	2.71	N	008700	500	385 억	3880050	N	N	15	N	N
23	20250122	110235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1282	-18	5	-1.38	257654273	200970	118.31	1290	1303	1270	1690	910	1300	1282.05	5.03	34017	1341	1320	1303	1282	1265	1319	1281	386	390	500	930	1	1	77124820	989	13.93	0.93	12	0.26	92.00	1381.00	2555	20240219	-49.82	1016	20241206	26.18	1416	-9.46	20250103	1270	0.94	20250122	2555	-49.82	20240219	1016	26.18	20241206	2.71	N	008700	500	385 억	3880050	N	N	15	N	N
24	20250122	100235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1279	-21	5	-1.62	103598149	80319	47.28	1290	1303	1279	1690	910	1300	1289.83	5.03	2993	1341	1320	1303	1282	1265	1319	1281	386	390	500	930	1	1	77124820	986	13.90	0.93	12	0.10	92.00	1381.00	2555	20240219	-49.94	1016	20241206	25.89	1416	-9.68	20250103	1279	0.00	20250122	2555	-49.94	20240219	1016	25.89	20241206	2.71	N	008700	500	385 억	3880050	N	N	15	N	N
25	20250122	090236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1294	-6	5	-0.46	3741150	2900	1.71	1290	1294	1290	1690	910	1300	1290.05	5.03	-241	1341	1320	1303	1282	1265	1319	1281	386	390	500	930	1	1	77124820	998	14.07	0.94	12	0.00	92.00	1381.00	2555	20240219	-49.35	1016	20241206	27.36	1416	-8.62	20250103	1280	1.09	20250115	2555	-49.35	20240219	1016	27.36	20241206	2.71	N	008700	500	385 억	3880050	N	N	15	N	N
26	20250121	160235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1300	4	2	0.31	219761619	168808	116.66	1300	1324	1286	1684	908	1296	1301.85	5.07	-22297	1318	1307	1294	1283	1270	1312	1288	386	388	500	930	1	1	77124820	1003	14.13	0.94	12	0.22	92.00	1381.00	2555	20240219	-49.12	1016	20241206	27.95	1416	-8.19	20250103	1280	1.56	20250115	2555	-49.12	20240219	1016	27.95	20241206	2.70	N	008700	500	385 억	3911430	N	N	15	N	N
27	20250121	150236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1300	4	2	0.31	207213860	159136	109.98	1300	1324	1286	1684	908	1296	1302.12	5.07	-21204	1318	1307	1294	1283	1270	1312	1288	386	388	500	930	1	1	77124820	1003	14.13	0.94	12	0.21	92.00	1381.00	2555	20240219	-49.12	1016	20241206	27.95	1416	-8.19	20250103	1280	1.56	20250115	2555	-49.12	20240219	1016	27.95	20241206	2.70	N	008700	500	385 억	3911430	N	N	37	N	N
28	20250121	140235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1299	3	2	0.23	189724178	145661	100.67	1300	1324	1286	1684	908	1296	1302.50	5.07	-27868	1318	1307	1294	1283	1270	1312	1288	386	388	500	930	1	1	77124820	1002	14.12	0.94	12	0.19	92.00	1381.00	2555	20240219	-49.16	1016	20241206	27.85	1416	-8.26	20250103	1280	1.48	20250115	2555	-49.16	20240219	1016	27.85	20241206	2.70	N	008700	500	385 억	3911430	N	N	37	N	N
29	20250121	130235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1291	-5	5	-0.39	169827307	130290	90.04	1300	1324	1286	1684	908	1296	1303.46	5.07	-21710	1318	1307	1294	1283	1270	1312	1288	386	388	500	930	1	1	77124820	996	14.03	0.93	12	0.17	92.00	1381.00	2555	20240219	-49.47	1016	20241206	27.07	1416	-8.83	20250103	1280	0.86	20250115	2555	-49.47	20240219	1016	27.07	20241206	2.70	N	008700	500	385 억	3911430	N	N	37	N	N
30	20250121	120232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1293	-3	5	-0.23	140088115	107219	74.10	1300	1324	1289	1684	908	1296	1306.56	5.07	-21269	1318	1307	1294	1283	1270	1312	1288	386	388	500	930	1	1	77124820	997	14.05	0.94	12	0.14	92.00	1381.00	2555	20240219	-49.39	1016	20241206	27.26	1416	-8.69	20250103	1280	1.02	20250115	2555	-49.39	20240219	1016	27.26	20241206	2.70	N	008700	500	385 억	3911430	N	N	37	N	N
31	20250121	110227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1295	-1	5	-0.08	111610251	85196	58.88	1300	1324	1292	1684	908	1296	1310.04	5.07	-11115	1318	1307	1294	1283	1270	1312	1288	386	388	500	930	1	1	77124820	999	14.08	0.94	12	0.11	92.00	1381.00	2555	20240219	-49.32	1016	20241206	27.46	1416	-8.55	20250103	1280	1.17	20250115	2555	-49.32	20240219	1016	27.46	20241206	2.70	N	008700	500	385 억	3911430	N	N	37	N	N
32	20250121	100225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1297	1	2	0.08	101699424	77548	53.59	1300	1324	1297	1684	908	1296	1311.44	5.07	-8104	1318	1307	1294	1283	1270	1312	1288	386	388	500	930	1	1	77124820	1000	14.10	0.94	12	0.10	92.00	1381.00	2555	20240219	-49.24	1016	20241206	27.66	1416	-8.40	20250103	1280	1.33	20250115	2555	-49.24	20240219	1016	27.66	20241206	2.70	N	008700	500	385 억	3911430	N	N	37	N	N
33	20250121	090235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1306	10	2	0.77	5231741	4021	2.78	1300	1306	1300	1684	908	1296	1301.10	5.07	988	1318	1307	1294	1283	1270	1312	1288	386	388	500	930	1	1	77124820	1007	14.20	0.95	12	0.01	92.00	1381.00	2555	20240219	-48.88	1016	20241206	28.54	1416	-7.77	20250103	1280	2.03	20250115	2555	-48.88	20240219	1016	28.54	20241206	2.70	N	008700	500	385 억	3911430	N	N	37	N	N
34	20250120	160234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1296	4	2	0.31	186956938	144645	120.57	1292	1305	1281	1679	905	1292	1292.52	5.06	20351	1317	1304	1297	1284	1277	1301	1281	386	387	500	930	1	1	77124820	1000	14.09	0.94	12	0.19	92.00	1381.00	2555	20240219	-49.28	1016	20241206	27.56	1416	-8.47	20250103	1280	1.25	20250115	2555	-49.28	20240219	1016	27.56	20241206	2.68	N	008700	500	385 억	3899622	N	N	37	N	N
35	20250120	150236	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1300	8	2	0.62	174840335	135297	112.78	1292	1305	1281	1679	905	1292	1292.27	5.06	18309	1317	1304	1297	1284	1277	1301	1281	386	387	500	930	1	1	77124820	1003	14.13	0.94	12	0.18	92.00	1381.00	2555	20240219	-49.12	1016	20241206	27.95	1416	-8.19	20250103	1280	1.56	20250115	2555	-49.12	20240219	1016	27.95	20241206	2.68	N	008700	500	385 억	3899622	N	N	16	N	N
36	20250120	140235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1295	3	2	0.23	138352925	107225	89.38	1292	1298	1281	1679	905	1292	1290.30	5.06	22151	1317	1304	1297	1284	1277	1301	1281	386	387	500	930	1	1	77124820	999	14.08	0.94	12	0.14	92.00	1381.00	2555	20240219	-49.32	1016	20241206	27.46	1416	-8.55	20250103	1280	1.17	20250115	2555	-49.32	20240219	1016	27.46	20241206	2.68	N	008700	500	385 억	3899622	N	N	16	N	N
37	20250120	130233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1295	3	2	0.23	115105050	89295	74.43	1292	1298	1281	1679	905	1292	1289.04	5.06	21572	1317	1304	1297	1284	1277	1301	1281	386	387	500	930	1	1	77124820	999	14.08	0.94	12	0.12	92.00	1381.00	2555	20240219	-49.32	1016	20241206	27.46	1416	-8.55	20250103	1280	1.17	20250115	2555	-49.32	20240219	1016	27.46	20241206	2.68	N	008700	500	385 억	3899622	N	N	16	N	N
38	20250120	120235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1288	-4	5	-0.31	106278265	82451	68.73	1292	1298	1281	1679	905	1292	1288.99	5.06	19649	1317	1304	1297	1284	1277	1301	1281	386	387	500	930	1	1	77124820	993	14.00	0.93	12	0.11	92.00	1381.00	2555	20240219	-49.59	1016	20241206	26.77	1416	-9.04	20250103	1280	0.62	20250115	2555	-49.59	20240219	1016	26.77	20241206	2.68	N	008700	500	385 억	3899622	N	N	16	N	N
39	20250120	110235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1290	-2	5	-0.15	94497557	73322	61.12	1292	1298	1281	1679	905	1292	1288.80	5.06	21490	1317	1304	1297	1284	1277	1301	1281	386	387	500	930	1	1	77124820	995	14.02	0.93	12	0.10	92.00	1381.00	2555	20240219	-49.51	1016	20241206	26.97	1416	-8.90	20250103	1280	0.78	20250115	2555	-49.51	20240219	1016	26.97	20241206	2.68	N	008700	500	385 억	3899622	N	N	16	N	N
40	20250120	100235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1292	0	3	0.00	70712639	54872	45.74	1292	1298	1281	1679	905	1292	1288.68	5.06	22505	1317	1304	1297	1284	1277	1301	1281	386	387	500	930	1	1	77124820	996	14.04	0.94	12	0.07	92.00	1381.00	2555	20240219	-49.43	1016	20241206	27.17	1416	-8.76	20250103	1280	0.94	20250115	2555	-49.43	20240219	1016	27.17	20241206	2.68	N	008700	500	385 억	3899622	N	N	16	N	N
41	20250120	090235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1292	0	3	0.00	4975492	3851	3.21	1292	1292	1292	1679	905	1292	1292.00	5.06	-1503	1317	1304	1297	1284	1277	1301	1281	386	387	500	930	1	1	77124820	996	14.04	0.94	12	0.00	92.00	1381.00	2555	20240219	-49.43	1016	20241206	27.17	1416	-8.76	20250103	1280	0.94	20250115	2555	-49.43	20240219	1016	27.17	20241206	2.68	N	008700	500	385 억	3899622	N	N	16	N	N
42	20250117	160234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1292	-18	5	-1.37	153915666	118572	72.52	1301	1310	1290	1703	917	1310	1298.10	5.11	-30265	1332	1320	1302	1290	1272	1327	1297	386	393	500	940	1	1	77124820	996	14.04	0.94	12	0.15	92.00	1381.00	2555	20240219	-49.43	1016	20241206	27.17	1416	-8.76	20250103	1280	0.94	20250115	2555	-49.43	20240219	1016	27.17	20241206	2.69	N	008700	500	385 억	3941463	N	N	16	N	N
43	20250117	150234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1294	-16	5	-1.22	140519722	108205	66.18	1301	1310	1290	1703	917	1310	1298.64	5.11	-26067	1332	1320	1302	1290	1272	1327	1297	386	393	500	940	1	1	77124820	998	14.07	0.94	12	0.14	92.00	1381.00	2555	20240219	-49.35	1016	20241206	27.36	1416	-8.62	20250103	1280	1.09	20250115	2555	-49.35	20240219	1016	27.36	20241206	2.69	N	008700	500	385 억	3941463	N	N	32	N	N
44	20250117	140235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1293	-17	5	-1.30	131794494	101457	62.05	1301	1310	1290	1703	917	1310	1299.02	5.11	-21359	1332	1320	1302	1290	1272	1327	1297	386	393	500	940	1	1	77124820	997	14.05	0.94	12	0.13	92.00	1381.00	2555	20240219	-49.39	1016	20241206	27.26	1416	-8.69	20250103	1280	1.02	20250115	2555	-49.39	20240219	1016	27.26	20241206	2.69	N	008700	500	385 억	3941463	N	N	32	N	N
45	20250117	130234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1298	-12	5	-0.92	109912296	84531	51.70	1301	1310	1292	1703	917	1310	1300.26	5.11	-16032	1332	1320	1302	1290	1272	1327	1297	386	393	500	940	1	1	77124820	1001	14.11	0.94	12	0.11	92.00	1381.00	2555	20240219	-49.20	1016	20241206	27.76	1416	-8.33	20250103	1280	1.41	20250115	2555	-49.20	20240219	1016	27.76	20241206	2.69	N	008700	500	385 억	3941463	N	N	32	N	N
46	20250117	120234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1306	-4	5	-0.31	68263641	52434	32.07	1301	1310	1296	1703	917	1310	1301.90	5.11	-2364	1332	1320	1302	1290	1272	1327	1297	386	393	500	940	1	1	77124820	1007	14.20	0.95	12	0.07	92.00	1381.00	2555	20240219	-48.88	1016	20241206	28.54	1416	-7.77	20250103	1280	2.03	20250115	2555	-48.88	20240219	1016	28.54	20241206	2.69	N	008700	500	385 억	3941463	N	N	32	N	N
47	20250117	110234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1303	-7	5	-0.53	59496697	45719	27.96	1301	1308	1296	1703	917	1310	1301.36	5.11	-996	1332	1320	1302	1290	1272	1327	1297	386	393	500	940	1	1	77124820	1005	14.16	0.94	12	0.06	92.00	1381.00	2555	20240219	-49.00	1016	20241206	28.25	1416	-7.98	20250103	1280	1.80	20250115	2555	-49.00	20240219	1016	28.25	20241206	2.69	N	008700	500	385 억	3941463	N	N	32	N	N
48	20250117	100235	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1300	-10	5	-0.76	47573206	36552	22.35	1301	1308	1296	1703	917	1310	1301.52	5.11	-2620	1332	1320	1302	1290	1272	1327	1297	386	393	500	940	1	1	77124820	1003	14.13	0.94	12	0.05	92.00	1381.00	2555	20240219	-49.12	1016	20241206	27.95	1416	-8.19	20250103	1280	1.56	20250115	2555	-49.12	20240219	1016	27.95	20241206	2.69	N	008700	500	385 억	3941463	N	N	32	N	N
49	20250117	090234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1302	-8	5	-0.61	1906018	1465	0.90	1301	1303	1301	1703	917	1310	1301.02	5.11	-220	1332	1320	1302	1290	1272	1327	1297	386	393	500	940	1	1	77124820	1004	14.15	0.94	12	0.00	92.00	1381.00	2555	20240219	-49.04	1016	20241206	28.15	1416	-8.05	20250103	1280	1.72	20250115	2555	-49.04	20240219	1016	28.15	20241206	2.69	N	008700	500	385 억	3941463	N	N	32	N	N
50	20250116	160233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1310	26	2	2.02	212979629	163006	103.44	1284	1314	1284	1669	899	1284	1306.56	5.09	13298	1324	1304	1292	1272	1260	1298	1266	386	385	500	920	1	1	77124820	1010	14.24	0.95	12	0.21	92.00	1381.00	2555	20240219	-48.73	1016	20241206	28.94	1416	-7.49	20250103	1280	2.34	20250115	2555	-48.73	20240219	1016	28.94	20241206	2.68	N	008700	500	385 억	3925440	N	N	32	N	N
51	20250116	150223	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1306	22	2	1.71	203960161	156112	99.07	1284	1314	1284	1669	899	1284	1306.50	5.09	16672	1324	1304	1292	1272	1260	1298	1266	386	385	500	920	1	1	77124820	1007	14.20	0.95	12	0.20	92.00	1381.00	2555	20240219	-48.88	1016	20241206	28.54	1416	-7.77	20250103	1280	2.03	20250115	2555	-48.88	20240219	1016	28.54	20241206	2.68	N	008700	500	385 억	3925440	N	N	3	N	N
52	20250116	140234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1312	28	2	2.18	183833055	140727	89.30	1284	1314	1284	1669	899	1284	1306.31	5.09	29497	1324	1304	1292	1272	1260	1298	1266	386	385	500	920	1	1	77124820	1012	14.26	0.95	12	0.18	92.00	1381.00	2555	20240219	-48.65	1016	20241206	29.13	1416	-7.34	20250103	1280	2.50	20250115	2555	-48.65	20240219	1016	29.13	20241206	2.68	N	008700	500	385 억	3925440	N	N	3	N	N
53	20250116	130234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1311	27	2	2.10	162196635	124221	78.83	1284	1313	1284	1669	899	1284	1305.71	5.09	29192	1324	1304	1292	1272	1260	1298	1266	386	385	500	920	1	1	77124820	1011	14.25	0.95	12	0.16	92.00	1381.00	2555	20240219	-48.69	1016	20241206	29.04	1416	-7.42	20250103	1280	2.42	20250115	2555	-48.69	20240219	1016	29.04	20241206	2.68	N	008700	500	385 억	3925440	N	N	3	N	N
54	20250116	120234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1307	23	2	1.79	139298618	106736	67.73	1284	1313	1284	1669	899	1284	1305.08	5.09	28862	1324	1304	1292	1272	1260	1298	1266	386	385	500	920	1	1	77124820	1008	14.21	0.95	12	0.14	92.00	1381.00	2555	20240219	-48.85	1016	20241206	28.64	1416	-7.70	20250103	1280	2.11	20250115	2555	-48.85	20240219	1016	28.64	20241206	2.68	N	008700	500	385 억	3925440	N	N	3	N	N
55	20250116	110234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1312	28	2	2.18	127593081	97786	62.05	1284	1313	1284	1669	899	1284	1304.82	5.09	29001	1324	1304	1292	1272	1260	1298	1266	386	385	500	920	1	1	77124820	1012	14.26	0.95	12	0.13	92.00	1381.00	2555	20240219	-48.65	1016	20241206	29.13	1416	-7.34	20250103	1280	2.50	20250115	2555	-48.65	20240219	1016	29.13	20241206	2.68	N	008700	500	385 억	3925440	N	N	3	N	N
56	20250116	100234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1309	25	2	1.95	82031380	63006	39.98	1284	1310	1284	1669	899	1284	1301.96	5.09	9350	1324	1304	1292	1272	1260	1298	1266	386	385	500	920	1	1	77124820	1010	14.23	0.95	12	0.08	92.00	1381.00	2555	20240219	-48.77	1016	20241206	28.84	1416	-7.56	20250103	1280	2.27	20250115	2555	-48.77	20240219	1016	28.84	20241206	2.68	N	008700	500	385 억	3925440	N	N	3	N	N
57	20250116	090234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1293	9	2	0.70	6159967	4789	3.04	1284	1293	1284	1669	899	1284	1286.27	5.09	945	1324	1304	1292	1272	1260	1298	1266	386	385	500	920	1	1	77124820	997	14.05	0.94	12	0.01	92.00	1381.00	2555	20240219	-49.39	1016	20241206	27.26	1416	-8.69	20250103	1280	1.02	20250115	2555	-49.39	20240219	1016	27.26	20241206	2.68	N	008700	500	385 억	3925440	N	N	3	N	N
58	20250115	160234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1284	-16	5	-1.23	202091710	156556	94.39	1300	1312	1280	1690	910	1300	1290.89	5.11	-15061	1325	1312	1301	1288	1277	1307	1283	386	390	500	930	1	1	77124820	990	13.96	0.93	12	0.20	92.00	1381.00	2555	20240219	-49.75	1016	20241206	26.38	1416	-9.32	20250103	1280	0.31	20250115	2555	-49.75	20240219	1016	26.38	20241206	2.73	N	008700	500	385 억	3939550	N	N	3	N	N
59	20250115	150234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1286	-14	5	-1.08	192716421	149260	89.99	1300	1312	1280	1690	910	1300	1291.15	5.11	-12898	1325	1312	1301	1288	1277	1307	1283	386	390	500	930	1	1	77124820	992	13.98	0.93	12	0.19	92.00	1381.00	2555	20240219	-49.67	1016	20241206	26.57	1416	-9.18	20250103	1280	0.47	20250115	2555	-49.67	20240219	1016	26.57	20241206	2.73	N	008700	500	385 억	3939550	N	N	10	N	N
60	20250115	140234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1287	-13	5	-1.00	173686556	134450	81.06	1300	1312	1280	1690	910	1300	1291.83	5.11	-9762	1325	1312	1301	1288	1277	1307	1283	386	390	500	930	1	1	77124820	993	13.99	0.93	12	0.17	92.00	1381.00	2555	20240219	-49.63	1016	20241206	26.67	1416	-9.11	20250103	1280	0.55	20250115	2555	-49.63	20240219	1016	26.67	20241206	2.73	N	008700	500	385 억	3939550	N	N	10	N	N
61	20250115	130234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1284	-16	5	-1.23	149140489	115353	69.54	1300	1312	1280	1690	910	1300	1292.91	5.11	-17349	1325	1312	1301	1288	1277	1307	1283	386	390	500	930	1	1	77124820	990	13.96	0.93	12	0.15	92.00	1381.00	2555	20240219	-49.75	1016	20241206	26.38	1416	-9.32	20250103	1280	0.31	20250115	2555	-49.75	20240219	1016	26.38	20241206	2.73	N	008700	500	385 억	3939550	N	N	10	N	N
62	20250115	120234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1293	-7	5	-0.54	88535122	68170	41.10	1300	1312	1291	1690	910	1300	1298.74	5.11	-17541	1325	1312	1301	1288	1277	1307	1283	386	390	500	930	1	1	77124820	997	14.05	0.94	12	0.09	92.00	1381.00	2555	20240219	-49.39	1016	20241206	27.26	1416	-8.69	20250103	1290	0.23	20250114	2555	-49.39	20240219	1016	27.26	20241206	2.73	N	008700	500	385 억	3939550	N	N	10	N	N
63	20250115	110234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1298	-2	5	-0.15	62095007	47721	28.77	1300	1312	1293	1690	910	1300	1301.21	5.11	862	1325	1312	1301	1288	1277	1307	1283	386	390	500	930	1	1	77124820	1001	14.11	0.94	12	0.06	92.00	1381.00	2555	20240219	-49.20	1016	20241206	27.76	1416	-8.33	20250103	1290	0.62	20250114	2555	-49.20	20240219	1016	27.76	20241206	2.73	N	008700	500	385 억	3939550	N	N	10	N	N
64	20250115	100233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1304	4	2	0.31	45046664	34587	20.85	1300	1312	1300	1690	910	1300	1302.42	5.11	2086	1325	1312	1301	1288	1277	1307	1283	386	390	500	930	1	1	77124820	1006	14.17	0.94	12	0.04	92.00	1381.00	2555	20240219	-48.96	1016	20241206	28.35	1416	-7.91	20250103	1290	1.09	20250114	2555	-48.96	20240219	1016	28.35	20241206	2.73	N	008700	500	385 억	3939550	N	N	10	N	N
65	20250115	090234	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1305	5	2	0.38	2139905	1646	0.99	1300	1305	1300	1690	910	1300	1300.06	5.11	-152	1325	1312	1301	1288	1277	1307	1283	386	390	500	930	1	1	77124820	1006	14.18	0.94	12	0.00	92.00	1381.00	2555	20240219	-48.92	1016	20241206	28.44	1416	-7.84	20250103	1290	1.16	20250114	2555	-48.92	20240219	1016	28.44	20241206	2.73	N	008700	500	385 억	3939550	N	N	10	N	N
66	20250114	160232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1300	-3	5	-0.23	212272405	163317	64.54	1308	1314	1290	1693	913	1303	1299.76	5.14	-26764	1339	1321	1312	1294	1285	1316	1289	386	390	500	930	1	1	77124820	1003	14.13	0.94	12	0.21	92.00	1381.00	2555	20240219	-49.12	1016	20241206	27.95	1416	-8.19	20250103	1290	0.78	20250114	2555	-49.12	20240219	1016	27.95	20241206	2.70	N	008700	500	385 억	3962368	N	N	10	N	N
67	20250114	150233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1299	-4	5	-0.31	195630969	150508	59.48	1308	1314	1290	1693	913	1303	1299.80	5.14	-32701	1339	1321	1312	1294	1285	1316	1289	386	390	500	930	1	1	77124820	1002	14.12	0.94	12	0.20	92.00	1381.00	2555	20240219	-49.16	1016	20241206	27.85	1416	-8.26	20250103	1290	0.70	20250114	2555	-49.16	20240219	1016	27.85	20241206	2.70	N	008700	500	385 억	3962368	N	N	56	N	N
68	20250114	140232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1300	-3	5	-0.23	175174106	134747	53.25	1308	1314	1290	1693	913	1303	1300.02	5.14	-27937	1339	1321	1312	1294	1285	1316	1289	386	390	500	930	1	1	77124820	1003	14.13	0.94	12	0.17	92.00	1381.00	2555	20240219	-49.12	1016	20241206	27.95	1416	-8.19	20250103	1290	0.78	20250114	2555	-49.12	20240219	1016	27.95	20241206	2.70	N	008700	500	385 억	3962368	N	N	56	N	N
69	20250114	130233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1301	-2	5	-0.15	143862532	110535	43.68	1308	1314	1290	1693	913	1303	1301.51	5.14	-25485	1339	1321	1312	1294	1285	1316	1289	386	390	500	930	1	1	77124820	1003	14.14	0.94	12	0.14	92.00	1381.00	2555	20240219	-49.08	1016	20241206	28.05	1416	-8.12	20250103	1290	0.85	20250114	2555	-49.08	20240219	1016	28.05	20241206	2.70	N	008700	500	385 억	3962368	N	N	56	N	N
70	20250114	120232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1295	-8	5	-0.61	131130346	100735	39.81	1308	1314	1290	1693	913	1303	1301.74	5.14	-23924	1339	1321	1312	1294	1285	1316	1289	386	390	500	930	1	1	77124820	999	14.08	0.94	12	0.13	92.00	1381.00	2555	20240219	-49.32	1016	20241206	27.46	1416	-8.55	20250103	1290	0.39	20250114	2555	-49.32	20240219	1016	27.46	20241206	2.70	N	008700	500	385 억	3962368	N	N	56	N	N
71	20250114	110233	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1298	-5	5	-0.38	123756744	95051	37.56	1308	1314	1290	1693	913	1303	1302.00	5.14	-22077	1339	1321	1312	1294	1285	1316	1289	386	390	500	930	1	1	77124820	1001	14.11	0.94	12	0.12	92.00	1381.00	2555	20240219	-49.20	1016	20241206	27.76	1416	-8.33	20250103	1290	0.62	20250114	2555	-49.20	20240219	1016	27.76	20241206	2.70	N	008700	500	385 억	3962368	N	N	56	N	N
72	20250114	100232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1303	0	3	0.00	65952192	50443	19.93	1308	1314	1300	1693	913	1303	1307.46	5.14	-17620	1339	1321	1312	1294	1285	1316	1289	386	390	500	930	1	1	77124820	1005	14.16	0.94	12	0.07	92.00	1381.00	2555	20240219	-49.00	1016	20241206	28.25	1416	-7.98	20250103	1300	0.23	20250114	2555	-49.00	20240219	1016	28.25	20241206	2.70	N	008700	500	385 억	3962368	N	N	56	N	N
73	20250114	090232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1303	0	3	0.00	7402836	5675	2.24	1308	1308	1303	1693	913	1303	1304.47	5.14	524	1339	1321	1312	1294	1285	1316	1289	386	390	500	930	1	1	77124820	1005	14.16	0.94	12	0.01	92.00	1381.00	2555	20240219	-49.00	1016	20241206	28.25	1416	-7.98	20250103	1303	0.00	20250114	2555	-49.00	20240219	1016	28.25	20241206	2.70	N	008700	500	385 억	3962368	N	N	56	N	N
74	20250113	160230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1303	-34	5	-2.54	330017882	251249	90.61	1329	1330	1303	1738	936	1337	1313.52	5.16	-11391	1366	1351	1344	1329	1322	1348	1326	386	401	500	960	1	1	77124820	1005	14.16	0.94	12	0.33	92.00	1381.00	2555	20240219	-49.00	1016	20241206	28.25	1416	-7.98	20250103	1303	0.00	20250113	2555	-49.00	20240219	1016	28.25	20241206	2.70	N	008700	500	385 억	3977617	N	N	56	N	N
75	20250113	150232	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1304	-33	5	-2.47	310088221	235958	85.09	1329	1330	1303	1738	936	1337	1314.17	5.16	-9038	1366	1351	1344	1329	1322	1348	1326	386	401	500	960	1	1	77124820	1006	14.17	0.94	12	0.31	92.00	1381.00	2555	20240219	-48.96	1016	20241206	28.35	1416	-7.91	20250103	1303	0.08	20250113	2555	-48.96	20240219	1016	28.35	20241206	2.70	N	008700	500	385 억	3977617	N	N	62	N	N
76	20250113	140229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1310	-27	5	-2.02	262713057	199666	72.01	1329	1330	1306	1738	936	1337	1315.76	5.16	7733	1366	1351	1344	1329	1322	1348	1326	386	401	500	960	1	1	77124820	1010	14.24	0.95	12	0.26	92.00	1381.00	2555	20240219	-48.73	1016	20241206	28.94	1416	-7.49	20250103	1306	0.31	20250113	2555	-48.73	20240219	1016	28.94	20241206	2.70	N	008700	500	385 억	3977617	N	N	62	N	N
77	20250113	130228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1309	-28	5	-2.09	226224387	171796	61.96	1329	1330	1306	1738	936	1337	1316.82	5.16	-4780	1366	1351	1344	1329	1322	1348	1326	386	401	500	960	1	1	77124820	1010	14.23	0.95	12	0.22	92.00	1381.00	2555	20240219	-48.77	1016	20241206	28.84	1416	-7.56	20250103	1306	0.23	20250113	2555	-48.77	20240219	1016	28.84	20241206	2.70	N	008700	500	385 억	3977617	N	N	62	N	N
78	20250113	120228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1314	-23	5	-1.72	182566375	138449	49.93	1329	1330	1310	1738	936	1337	1318.65	5.16	-4144	1366	1351	1344	1329	1322	1348	1326	386	401	500	960	1	1	77124820	1013	14.28	0.95	12	0.18	92.00	1381.00	2555	20240219	-48.57	1016	20241206	29.33	1416	-7.20	20250103	1309	0.38	20250102	2555	-48.57	20240219	1016	29.33	20241206	2.70	N	008700	500	385 억	3977617	N	N	62	N	N
79	20250113	110229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1319	-18	5	-1.35	138008435	104485	37.68	1329	1330	1314	1738	936	1337	1320.84	5.16	-6105	1366	1351	1344	1329	1322	1348	1326	386	401	500	960	1	1	77124820	1017	14.34	0.96	12	0.14	92.00	1381.00	2555	20240219	-48.38	1016	20241206	29.82	1416	-6.85	20250103	1309	0.76	20250102	2555	-48.38	20240219	1016	29.82	20241206	2.70	N	008700	500	385 억	3977617	N	N	62	N	N
80	20250113	100228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1323	-14	5	-1.05	98791650	74715	26.94	1329	1330	1318	1738	936	1337	1322.25	5.16	4297	1366	1351	1344	1329	1322	1348	1326	386	401	500	960	1	1	77124820	1020	14.38	0.96	12	0.10	92.00	1381.00	2555	20240219	-48.22	1016	20241206	30.22	1416	-6.57	20250103	1309	1.07	20250102	2555	-48.22	20240219	1016	30.22	20241206	2.70	N	008700	500	385 억	3977617	N	N	62	N	N
81	20250113	090230	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1320	-17	5	-1.27	18135177	13704	4.94	1329	1329	1320	1738	936	1337	1323.35	5.16	-944	1366	1351	1344	1329	1322	1348	1326	386	401	500	960	1	1	77124820	1018	14.35	0.96	12	0.02	92.00	1381.00	2555	20240219	-48.34	1016	20241206	29.92	1416	-6.78	20250103	1309	0.84	20250102	2555	-48.34	20240219	1016	29.92	20241206	2.70	N	008700	500	385 억	3977617	N	N	62	N	N
82	20250110	160228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1337	-25	5	-1.84	361741370	268962	88.06	1359	1359	1337	1770	954	1362	1345.01	5.20	-36582	1390	1375	1348	1333	1306	1383	1341	386	408	500	980	1	1	77124820	1031	14.53	0.97	12	0.35	92.00	1381.00	2555	20240219	-47.67	1016	20241206	31.59	1416	-5.58	20250103	1309	2.14	20250102	2555	-47.67	20240219	1016	31.59	20241206	2.65	N	008700	500	385 억	4009356	N	N	62	N	N
83	20250110	150228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1347	-15	5	-1.10	313787006	233164	76.34	1359	1359	1340	1770	954	1362	1345.78	5.20	-42699	1390	1375	1348	1333	1306	1383	1341	386	408	500	980	1	1	77124820	1039	14.64	0.98	12	0.30	92.00	1381.00	2555	20240219	-47.28	1016	20241206	32.58	1416	-4.87	20250103	1309	2.90	20250102	2555	-47.28	20240219	1016	32.58	20241206	2.65	N	008700	500	385 억	4009356	N	N	2	N	N
84	20250110	140228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1350	-12	5	-0.88	301573206	224093	73.37	1359	1359	1340	1770	954	1362	1345.75	5.20	-44343	1390	1375	1348	1333	1306	1383	1341	386	408	500	980	1	1	77124820	1041	14.67	0.98	12	0.29	92.00	1381.00	2555	20240219	-47.16	1016	20241206	32.87	1416	-4.66	20250103	1309	3.13	20250102	2555	-47.16	20240219	1016	32.87	20241206	2.65	N	008700	500	385 억	4009356	N	N	2	N	N
85	20250110	130228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1343	-19	5	-1.40	246856557	183399	60.04	1359	1359	1340	1770	954	1362	1346.01	5.20	-47684	1390	1375	1348	1333	1306	1383	1341	386	408	500	980	1	1	77124820	1036	14.60	0.97	12	0.24	92.00	1381.00	2555	20240219	-47.44	1016	20241206	32.19	1416	-5.16	20250103	1309	2.60	20250102	2555	-47.44	20240219	1016	32.19	20241206	2.65	N	008700	500	385 억	4009356	N	N	2	N	N
86	20250110	120227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1351	-11	5	-0.81	189975761	141128	46.21	1359	1359	1340	1770	954	1362	1346.12	5.20	-52141	1390	1375	1348	1333	1306	1383	1341	386	408	500	980	1	1	77124820	1042	14.68	0.98	12	0.18	92.00	1381.00	2555	20240219	-47.12	1016	20241206	32.97	1416	-4.59	20250103	1309	3.21	20250102	2555	-47.12	20240219	1016	32.97	20241206	2.65	N	008700	500	385 억	4009356	N	N	2	N	N
87	20250110	110227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1346	-16	5	-1.17	146824664	109057	35.71	1359	1359	1340	1770	954	1362	1346.31	5.20	-57623	1390	1375	1348	1333	1306	1383	1341	386	408	500	980	1	1	77124820	1038	14.63	0.97	12	0.14	92.00	1381.00	2555	20240219	-47.32	1016	20241206	32.48	1416	-4.94	20250103	1309	2.83	20250102	2555	-47.32	20240219	1016	32.48	20241206	2.65	N	008700	500	385 억	4009356	N	N	2	N	N
88	20250110	100228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1344	-18	5	-1.32	102407593	76086	24.91	1359	1359	1340	1770	954	1362	1345.95	5.20	-33664	1390	1375	1348	1333	1306	1383	1341	386	408	500	980	1	1	77124820	1037	14.61	0.97	12	0.10	92.00	1381.00	2555	20240219	-47.40	1016	20241206	32.28	1416	-5.08	20250103	1309	2.67	20250102	2555	-47.40	20240219	1016	32.28	20241206	2.65	N	008700	500	385 억	4009356	N	N	2	N	N
89	20250110	090228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1358	-4	5	-0.29	875024	644	0.21	1359	1359	1355	1770	954	1362	1358.73	5.20	-124	1390	1375	1348	1333	1306	1383	1341	386	408	500	980	1	1	77124820	1047	14.76	0.98	12	0.00	92.00	1381.00	2555	20240219	-46.85	1016	20241206	33.66	1416	-4.10	20250103	1309	3.74	20250102	2555	-46.85	20240219	1016	33.66	20241206	2.65	N	008700	500	385 억	4009356	N	N	2	N	N
90	20250109	160227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1362	11	2	0.81	407416198	303861	45.68	1351	1363	1321	1756	946	1351	1340.79	5.21	-10943	1404	1377	1356	1329	1308	1367	1319	386	405	500	970	1	1	77124820	1050	14.80	0.99	12	0.39	92.00	1381.00	2555	20240219	-46.69	1016	20241206	34.06	1416	-3.81	20250103	1309	4.05	20250102	2555	-46.69	20240219	1016	34.06	20241206	2.66	N	008700	500	385 억	4015222	N	N	2	N	N
91	20250109	150228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1359	8	2	0.59	388517488	289970	43.59	1351	1363	1321	1756	946	1351	1339.85	5.21	-17642	1404	1377	1356	1329	1308	1367	1319	386	405	500	970	1	1	77124820	1048	14.77	0.98	12	0.38	92.00	1381.00	2555	20240219	-46.81	1016	20241206	33.76	1416	-4.03	20250103	1309	3.82	20250102	2555	-46.81	20240219	1016	33.76	20241206	2.66	N	008700	500	385 억	4015222	N	N	46	N	N
92	20250109	140227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1358	7	2	0.52	343298854	256706	38.59	1351	1361	1321	1756	946	1351	1337.32	5.21	-24132	1404	1377	1356	1329	1308	1367	1319	386	405	500	970	1	1	77124820	1047	14.76	0.98	12	0.33	92.00	1381.00	2555	20240219	-46.85	1016	20241206	33.66	1416	-4.10	20250103	1309	3.74	20250102	2555	-46.85	20240219	1016	33.66	20241206	2.66	N	008700	500	385 억	4015222	N	N	46	N	N
93	20250109	130228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1344	-7	5	-0.52	290814718	217728	32.73	1351	1351	1321	1756	946	1351	1335.68	5.21	-38640	1404	1377	1356	1329	1308	1367	1319	386	405	500	970	1	1	77124820	1037	14.61	0.97	12	0.28	92.00	1381.00	2555	20240219	-47.40	1016	20241206	32.28	1416	-5.08	20250103	1309	2.67	20250102	2555	-47.40	20240219	1016	32.28	20241206	2.66	N	008700	500	385 억	4015222	N	N	46	N	N
94	20250109	120227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1339	-12	5	-0.89	276673376	207177	31.15	1351	1351	1321	1756	946	1351	1335.44	5.21	-40009	1404	1377	1356	1329	1308	1367	1319	386	405	500	970	1	1	77124820	1033	14.55	0.97	12	0.27	92.00	1381.00	2555	20240219	-47.59	1016	20241206	31.79	1416	-5.44	20250103	1309	2.29	20250102	2555	-47.59	20240219	1016	31.79	20241206	2.66	N	008700	500	385 억	4015222	N	N	46	N	N
95	20250109	110227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1342	-9	5	-0.67	258128180	193327	29.06	1351	1351	1321	1756	946	1351	1335.19	5.21	-37919	1404	1377	1356	1329	1308	1367	1319	386	405	500	970	1	1	77124820	1035	14.59	0.97	12	0.25	92.00	1381.00	2555	20240219	-47.48	1016	20241206	32.09	1416	-5.23	20250103	1309	2.52	20250102	2555	-47.48	20240219	1016	32.09	20241206	2.66	N	008700	500	385 억	4015222	N	N	46	N	N
96	20250109	100226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1340	-11	5	-0.81	196007059	147076	22.11	1351	1351	1321	1756	946	1351	1332.69	5.21	-42134	1404	1377	1356	1329	1308	1367	1319	386	405	500	970	1	1	77124820	1033	14.57	0.97	12	0.19	92.00	1381.00	2555	20240219	-47.55	1016	20241206	31.89	1416	-5.37	20250103	1309	2.37	20250102	2555	-47.55	20240219	1016	31.89	20241206	2.66	N	008700	500	385 억	4015222	N	N	46	N	N
97	20250109	090228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1344	-7	5	-0.52	15600281	11597	1.74	1351	1351	1341	1756	946	1351	1345.20	5.21	3808	1404	1377	1356	1329	1308	1367	1319	386	405	500	970	1	1	77124820	1037	14.61	0.97	12	0.02	92.00	1381.00	2555	20240219	-47.40	1016	20241206	32.28	1416	-5.08	20250103	1309	2.67	20250102	2555	-47.40	20240219	1016	32.28	20241206	2.66	N	008700	500	385 억	4015222	N	N	46	N	N
98	20250108	160225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1351	-32	5	-2.31	902367721	664858	193.62	1378	1383	1335	1797	969	1383	1357.23	5.04	138487	1401	1391	1382	1372	1363	1392	1373	386	414	500	990	1	1	77124820	1042	14.68	0.98	12	0.86	92.00	1381.00	2555	20240219	-47.12	1016	20241206	32.97	1416	-4.59	20250103	1309	3.21	20250102	2555	-47.12	20240219	1016	32.97	20241206	2.66	N	008700	500	385 억	3886509	N	N	46	N	N
99	20250108	150226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1357	-26	5	-1.88	861671670	634757	184.86	1378	1383	1335	1797	969	1383	1357.48	5.04	141852	1401	1391	1382	1372	1363	1392	1373	386	414	500	990	1	1	77124820	1047	14.75	0.98	12	0.82	92.00	1381.00	2555	20240219	-46.89	1016	20241206	33.56	1416	-4.17	20250103	1309	3.67	20250102	2555	-46.89	20240219	1016	33.56	20241206	2.66	N	008700	500	385 억	3886509	N	N	24	N	N
100	20250108	140228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1347	-36	5	-2.60	794991652	585387	170.48	1378	1383	1335	1797	969	1383	1358.06	5.04	142218	1401	1391	1382	1372	1363	1392	1373	386	414	500	990	1	1	77124820	1039	14.64	0.98	12	0.76	92.00	1381.00	2555	20240219	-47.28	1016	20241206	32.58	1416	-4.87	20250103	1309	2.90	20250102	2555	-47.28	20240219	1016	32.58	20241206	2.66	N	008700	500	385 억	3886509	N	N	24	N	N
101	20250108	130229	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1358	-25	5	-1.81	455214493	333487	97.12	1378	1383	1335	1797	969	1383	1365.01	5.04	29343	1401	1391	1382	1372	1363	1392	1373	386	414	500	990	1	1	77124820	1047	14.76	0.98	12	0.43	92.00	1381.00	2555	20240219	-46.85	1016	20241206	33.66	1416	-4.10	20250103	1309	3.74	20250102	2555	-46.85	20240219	1016	33.66	20241206	2.66	N	008700	500	385 억	3886509	N	N	24	N	N
102	20250108	120226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1371	-12	5	-0.87	241091659	175802	51.20	1378	1383	1335	1797	969	1383	1371.38	5.04	2545	1401	1391	1382	1372	1363	1392	1373	386	414	500	990	1	1	77124820	1057	14.90	0.99	12	0.23	92.00	1381.00	2555	20240219	-46.34	1016	20241206	34.94	1416	-3.18	20250103	1309	4.74	20250102	2555	-46.34	20240219	1016	34.94	20241206	2.66	N	008700	500	385 억	3886509	N	N	24	N	N
103	20250108	110226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1371	-12	5	-0.87	195434899	142502	41.50	1378	1383	1335	1797	969	1383	1371.45	5.04	17440	1401	1391	1382	1372	1363	1392	1373	386	414	500	990	1	1	77124820	1057	14.90	0.99	12	0.18	92.00	1381.00	2555	20240219	-46.34	1016	20241206	34.94	1416	-3.18	20250103	1309	4.74	20250102	2555	-46.34	20240219	1016	34.94	20241206	2.66	N	008700	500	385 억	3886509	N	N	24	N	N
104	20250108	100225	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1381	-2	5	-0.14	116527387	85062	24.77	1378	1383	1335	1797	969	1383	1369.91	5.04	21836	1401	1391	1382	1372	1363	1392	1373	386	414	500	990	1	1	77124820	1065	15.01	1.00	12	0.11	92.00	1381.00	2555	20240219	-45.95	1016	20241206	35.93	1416	-2.47	20250103	1309	5.50	20250102	2555	-45.95	20240219	1016	35.93	20241206	2.66	N	008700	500	385 억	3886509	N	N	24	N	N
105	20250108	090228	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1376	-7	5	-0.51	16393476	11953	3.48	1378	1378	1365	1797	969	1383	1371.49	5.04	3507	1401	1391	1382	1372	1363	1392	1373	386	414	500	990	1	1	77124820	1061	14.96	1.00	12	0.02	92.00	1381.00	2555	20240219	-46.14	1016	20241206	35.43	1416	-2.82	20250103	1309	5.12	20250102	2555	-46.14	20240219	1016	35.43	20241206	2.66	N	008700	500	385 억	3886509	N	N	24	N	N
106	20250107	160224	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1383	1	2	0.07	464622942	336269	73.09	1383	1392	1373	1796	968	1382	1381.70	5.05	-18440	1405	1393	1382	1370	1359	1399	1376	386	414	500	990	1	1	77124820	1067	15.03	1.00	12	0.44	92.00	1381.00	2555	20240219	-45.87	1016	20241206	36.12	1416	-2.33	20250103	1309	5.65	20250102	2555	-45.87	20240219	1016	36.12	20241206	2.53	N	008700	500	385 억	3892292	N	N	24	N	N
107	20250107	150226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1382	0	3	0.00	420399361	304263	66.14	1383	1392	1373	1796	968	1382	1381.70	5.05	-12356	1405	1393	1382	1370	1359	1399	1376	386	414	500	990	1	1	77124820	1066	15.02	1.00	12	0.39	92.00	1381.00	2555	20240219	-45.91	1016	20241206	36.02	1416	-2.40	20250103	1309	5.58	20250102	2555	-45.91	20240219	1016	36.02	20241206	2.53	N	008700	500	385 억	3892292	N	N	0	N	N
108	20250107	140224	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1385	3	2	0.22	364759534	264013	57.39	1383	1392	1373	1796	968	1382	1381.60	5.05	-10571	1405	1393	1382	1370	1359	1399	1376	386	414	500	990	1	1	77124820	1068	15.05	1.00	12	0.34	92.00	1381.00	2555	20240219	-45.79	1016	20241206	36.32	1416	-2.19	20250103	1309	5.81	20250102	2555	-45.79	20240219	1016	36.32	20241206	2.53	N	008700	500	385 억	3892292	N	N	0	N	N
109	20250107	130226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1382	0	3	0.00	236792949	171667	37.31	1383	1390	1373	1796	968	1382	1379.37	5.05	-35952	1405	1393	1382	1370	1359	1399	1376	386	414	500	990	1	1	77124820	1066	15.02	1.00	12	0.22	92.00	1381.00	2555	20240219	-45.91	1016	20241206	36.02	1416	-2.40	20250103	1309	5.58	20250102	2555	-45.91	20240219	1016	36.02	20241206	2.53	N	008700	500	385 억	3892292	N	N	0	N	N
110	20250107	120226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1383	1	2	0.07	188534340	136693	29.71	1383	1390	1373	1796	968	1382	1379.25	5.05	-32983	1405	1393	1382	1370	1359	1399	1376	386	414	500	990	1	1	77124820	1067	15.03	1.00	12	0.18	92.00	1381.00	2555	20240219	-45.87	1016	20241206	36.12	1416	-2.33	20250103	1309	5.65	20250102	2555	-45.87	20240219	1016	36.12	20241206	2.53	N	008700	500	385 억	3892292	N	N	0	N	N
111	20250107	110224	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1380	-2	5	-0.14	145459469	105492	22.93	1383	1390	1373	1796	968	1382	1378.87	5.05	-34677	1405	1393	1382	1370	1359	1399	1376	386	414	500	990	1	1	77124820	1064	15.00	1.00	12	0.14	92.00	1381.00	2555	20240219	-45.99	1016	20241206	35.83	1416	-2.54	20250103	1309	5.42	20250102	2555	-45.99	20240219	1016	35.83	20241206	2.53	N	008700	500	385 억	3892292	N	N	0	N	N
112	20250107	100227	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1379	-3	5	-0.22	110751238	80343	17.46	1383	1390	1373	1796	968	1382	1378.48	5.05	-22728	1405	1393	1382	1370	1359	1399	1376	386	414	500	990	1	1	77124820	1064	14.99	1.00	12	0.10	92.00	1381.00	2555	20240219	-46.03	1016	20241206	35.73	1416	-2.61	20250103	1309	5.35	20250102	2555	-46.03	20240219	1016	35.73	20241206	2.53	N	008700	500	385 억	3892292	N	N	0	N	N
113	20250107	090226	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1382	0	3	0.00	6410295	4634	1.01	1383	1387	1382	1796	968	1382	1383.32	5.05	-534	1405	1393	1382	1370	1359	1399	1376	386	414	500	990	1	1	77124820	1066	15.02	1.00	12	0.01	92.00	1381.00	2555	20240219	-45.91	1016	20241206	36.02	1416	-2.40	20250103	1309	5.58	20250102	2555	-45.91	20240219	1016	36.02	20241206	2.53	N	008700	500	385 억	3892292	N	N	0	N	N
114	20250106	160223	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1382	-4	5	-0.29	629954768	456569	42.61	1378	1394	1371	1801	971	1386	1379.76	5.03	14693	1451	1418	1383	1350	1315	1435	1367	386	415	500	990	1	1	77124820	1066	15.02	1.00	12	0.59	92.00	1381.00	2555	20240219	-45.91	1016	20241206	36.02	1416	-2.40	20250103	1309	5.58	20250102	2555	-45.91	20240219	1016	36.02	20241206	2.40	N	008700	500	385 억	3880076	N	N	0	N	N
115	20250106	150223	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1380	-6	5	-0.43	556773405	403530	37.66	1378	1394	1371	1801	971	1386	1379.76	5.03	-14973	1451	1418	1383	1350	1315	1435	1367	386	415	500	990	1	1	77124820	1064	15.00	1.00	12	0.52	92.00	1381.00	2555	20240219	-45.99	1016	20241206	35.83	1416	-2.54	20250103	1309	5.42	20250102	2555	-45.99	20240219	1016	35.83	20241206	2.40	N	008700	500	385 억	3880076	N	N	0	N	N
116	20250106	140222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1375	-11	5	-0.79	514125286	372551	34.77	1378	1394	1371	1801	971	1386	1380.01	5.03	-30170	1451	1418	1383	1350	1315	1435	1367	386	415	500	990	1	1	77124820	1060	14.95	1.00	12	0.48	92.00	1381.00	2555	20240219	-46.18	1016	20241206	35.33	1416	-2.90	20250103	1309	5.04	20250102	2555	-46.18	20240219	1016	35.33	20241206	2.40	N	008700	500	385 억	3880076	N	N	0	N	N
117	20250106	130222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1380	-6	5	-0.43	403803174	292274	27.27	1378	1394	1377	1801	971	1386	1381.59	5.03	-52704	1451	1418	1383	1350	1315	1435	1367	386	415	500	990	1	1	77124820	1064	15.00	1.00	12	0.38	92.00	1381.00	2555	20240219	-45.99	1016	20241206	35.83	1416	-2.54	20250103	1309	5.42	20250102	2555	-45.99	20240219	1016	35.83	20241206	2.40	N	008700	500	385 억	3880076	N	N	0	N	N
118	20250106	120222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1385	-1	5	-0.07	357617524	258837	24.15	1378	1394	1377	1801	971	1386	1381.63	5.03	-53404	1451	1418	1383	1350	1315	1435	1367	386	415	500	990	1	1	77124820	1068	15.05	1.00	12	0.34	92.00	1381.00	2555	20240219	-45.79	1016	20241206	36.32	1416	-2.19	20250103	1309	5.81	20250102	2555	-45.79	20240219	1016	36.32	20241206	2.40	N	008700	500	385 억	3880076	N	N	0	N	N
119	20250106	110223	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1382	-4	5	-0.29	258614027	187138	17.46	1378	1394	1378	1801	971	1386	1381.94	5.03	-63743	1451	1418	1383	1350	1315	1435	1367	386	415	500	990	1	1	77124820	1066	15.02	1.00	12	0.24	92.00	1381.00	2555	20240219	-45.91	1016	20241206	36.02	1416	-2.40	20250103	1309	5.58	20250102	2555	-45.91	20240219	1016	36.02	20241206	2.40	N	008700	500	385 억	3880076	N	N	0	N	N
120	20250106	100222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1379	-7	5	-0.51	213469805	154455	14.41	1378	1394	1378	1801	971	1386	1382.08	5.03	-54280	1451	1418	1383	1350	1315	1435	1367	386	415	500	990	1	1	77124820	1064	14.99	1.00	12	0.20	92.00	1381.00	2555	20240219	-46.03	1016	20241206	35.73	1416	-2.61	20250103	1309	5.35	20250102	2555	-46.03	20240219	1016	35.73	20241206	2.40	N	008700	500	385 억	3880076	N	N	0	N	N
121	20250106	090220	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1378	-8	5	-0.58	34493856	25028	2.34	1378	1384	1378	1801	971	1386	1378.21	5.03	3894	1451	1418	1383	1350	1315	1435	1367	386	415	500	990	1	1	77124820	1063	14.98	1.00	12	0.03	92.00	1381.00	2555	20240219	-46.07	1016	20241206	35.63	1416	-2.68	20250103	1309	5.27	20250102	2555	-46.07	20240219	1016	35.63	20241206	2.40	N	008700	500	385 억	3880076	N	N	0	N	N
122	20250103	160222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1386	21	2	1.54	1480687936	1064253	96.64	1359	1416	1348	1774	956	1365	1391.33	4.94	106029	1415	1389	1349	1323	1283	1403	1337	386	409	500	980	1	1	77124820	1069	15.07	1.00	12	1.38	92.00	1381.00	2555	20240219	-45.75	1016	20241206	36.42	1416	-2.12	20250103	1309	5.88	20250102	2555	-45.75	20240219	1016	36.42	20241206	2.36	N	008700	500	385 억	3809353	N	N	0	N	N
123	20250103	150222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1383	18	2	1.32	1355865651	974475	88.49	1359	1416	1348	1774	956	1365	1391.41	4.94	112500	1415	1389	1349	1323	1283	1403	1337	386	409	500	980	1	1	77124820	1067	15.03	1.00	12	1.26	92.00	1381.00	2555	20240219	-45.87	1016	20241206	36.12	1416	-2.33	20250103	1309	5.65	20250102	2555	-45.87	20240219	1016	36.12	20241206	2.36	N	008700	500	385 억	3809353	N	N	0	N	N
124	20250103	140222	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1389	24	2	1.76	1198495866	860687	78.16	1359	1416	1348	1774	956	1365	1392.53	4.94	121695	1415	1389	1349	1323	1283	1403	1337	386	409	500	980	1	1	77124820	1071	15.10	1.01	12	1.12	92.00	1381.00	2555	20240219	-45.64	1016	20241206	36.71	1416	-1.91	20250103	1309	6.11	20250102	2555	-45.64	20240219	1016	36.71	20241206	2.36	N	008700	500	385 억	3809353	N	N	0	N	N
125	20250103	130221	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1405	40	2	2.93	1000505908	718423	65.24	1359	1416	1348	1774	956	1365	1392.69	4.94	131619	1415	1389	1349	1323	1283	1403	1337	386	409	500	980	1	1	77124820	1084	15.27	1.02	12	0.93	92.00	1381.00	2555	20240219	-45.01	1016	20241206	38.29	1416	-0.78	20250103	1309	7.33	20250102	2555	-45.01	20240219	1016	38.29	20241206	2.36	N	008700	500	385 억	3809353	N	N	0	N	N
126	20250103	120221	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1405	40	2	2.93	932896662	670282	60.87	1359	1416	1348	1774	956	1365	1391.85	4.94	134080	1415	1389	1349	1323	1283	1403	1337	386	409	500	980	1	1	77124820	1084	15.27	1.02	12	0.87	92.00	1381.00	2555	20240219	-45.01	1016	20241206	38.29	1416	-0.78	20250103	1309	7.33	20250102	2555	-45.01	20240219	1016	38.29	20241206	2.36	N	008700	500	385 억	3809353	N	N	0	N	N
127	20250103	110221	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1403	38	2	2.78	805263667	579550	52.63	1359	1416	1348	1774	956	1365	1389.52	4.94	119042	1415	1389	1349	1323	1283	1403	1337	386	409	500	980	1	1	77124820	1082	15.25	1.02	12	0.75	92.00	1381.00	2555	20240219	-45.09	1016	20241206	38.09	1416	-0.92	20250103	1309	7.18	20250102	2555	-45.09	20240219	1016	38.09	20241206	2.36	N	008700	500	385 억	3809353	N	N	0	N	N
128	20250103	100221	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1389	24	2	1.76	446954452	323699	29.39	1359	1393	1348	1774	956	1365	1380.83	4.94	-826	1415	1389	1349	1323	1283	1403	1337	386	409	500	980	1	1	77124820	1071	15.10	1.01	12	0.42	92.00	1381.00	2555	20240219	-45.64	1016	20241206	36.71	1393	-0.29	20250103	1309	6.11	20250102	2555	-45.64	20240219	1016	36.71	20241206	2.36	N	008700	500	385 억	3809353	N	N	0	N	N
129	20250103	090221	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1355	-10	5	-0.73	18135011	13347	1.21	1359	1365	1348	1774	956	1365	1358.09	4.94	-3936	1415	1389	1349	1323	1283	1403	1337	386	409	500	980	1	1	77124820	1045	14.73	0.98	12	0.02	92.00	1381.00	2555	20240219	-46.97	1016	20241206	33.37	1375	-1.45	20250102	1309	3.51	20250102	2555	-46.97	20240219	1016	33.37	20241206	2.36	N	008700	500	385 억	3809353	N	N	0	N	N
130	20250102	160220	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1365	46	2	3.49	1451015464	1073475	238.26	1331	1375	1309	1714	924	1319	1351.68	4.75	144621	1364	1341	1303	1280	1242	1353	1292	386	395	500	940	1	1	77124820	1053	14.84	0.99	12	1.39	92.00	1381.00	2555	20240219	-46.58	1016	20241206	34.35	1375	-0.73	20250102	1309	4.28	20250102	2555	-46.58	20240219	1016	34.35	20241206	2.39	N	008700	500	385 억	3659788	N	N	0	N	N
131	20250102	150221	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1362	43	2	3.26	1353382756	1001821	222.36	1331	1375	1309	1714	924	1319	1350.92	4.75	127351	1364	1341	1303	1280	1242	1353	1292	386	395	500	940	1	1	77124820	1050	14.80	0.99	12	1.30	92.00	1381.00	2555	20240219	-46.69	1016	20241206	34.06	1375	-0.95	20250102	1309	4.05	20250102	2555	-46.69	20240219	1016	34.06	20241206	2.39	N	008700	500	385 억	3659788	N	N	0	N	N
132	20250102	140219	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1355	36	2	2.73	1071212962	794698	176.39	1331	1375	1309	1714	924	1319	1347.95	4.75	110349	1364	1341	1303	1280	1242	1353	1292	386	395	500	940	1	1	77124820	1045	14.73	0.98	12	1.03	92.00	1381.00	2555	20240219	-46.97	1016	20241206	33.37	1375	-1.45	20250102	1309	3.51	20250102	2555	-46.97	20240219	1016	33.37	20241206	2.39	N	008700	500	385 억	3659788	N	N	0	N	N
133	20250102	130220	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1351	32	2	2.43	618644773	461686	102.47	1331	1359	1309	1714	924	1319	1339.97	4.75	38460	1364	1341	1303	1280	1242	1353	1292	386	395	500	940	1	1	77124820	1042	14.68	0.98	12	0.60	92.00	1381.00	2555	20240219	-47.12	1016	20241206	32.97	1359	-0.59	20250102	1309	3.21	20250102	2555	-47.12	20240219	1016	32.97	20241206	2.39	N	008700	500	385 억	3659788	N	N	0	N	N
134	20250102	120220	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1344	25	2	1.90	354245889	266253	59.10	1331	1344	1309	1714	924	1319	1330.49	4.75	48310	1364	1341	1303	1280	1242	1353	1292	386	395	500	940	1	1	77124820	1037	14.61	0.97	12	0.35	92.00	1381.00	2555	20240219	-47.40	1016	20241206	32.28	1344	0.00	20250102	1309	2.67	20250102	2555	-47.40	20240219	1016	32.28	20241206	2.39	N	008700	500	385 억	3659788	N	N	0	N	N
135	20250102	110213	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1329	10	2	0.76	176832812	133450	29.62	1331	1332	1309	1714	924	1319	1325.09	4.75	14424	1364	1341	1303	1280	1242	1353	1292	386	395	500	940	1	1	77124820	1025	14.45	0.96	12	0.17	92.00	1381.00	2555	20240219	-47.98	1016	20241206	30.81	1332	-0.23	20250102	1309	1.53	20250102	2555	-47.98	20240219	1016	30.81	20241206	2.39	N	008700	500	385 억	3659788	N	N	0	N	N
136	20250102	100220	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1326	7	2	0.53	34412468	25960	5.76	1331	1331	1317	1714	924	1319	1325.60	4.75	-13984	1364	1341	1303	1280	1242	1353	1292	386	395	500	940	1	1	77124820	1023	14.41	0.96	12	0.03	92.00	1381.00	2555	20240219	-48.10	1016	20241206	30.51	1331	-0.38	20250102	1317	0.68	20250102	2555	-48.10	20240219	1016	30.51	20241206	2.39	N	008700	500	385 억	3659788	N	N	0	N	N
137	20250102	090218	57	100.00	KOSPI	전기·전자	N	N	N	N	N	1319	0	3	0.00	0	0	0.00	0	0	0	1714	924	1319	0.00	4.75	0	1364	1341	1303	1280	1242	1353	1292	386	395	500	940	1	1	77124820	1017	14.34	0.96	12	0.00	92.00	1381.00	2555	20240219	-48.38	1016	20241206	29.82	0	0.00	0	0	0.00	0	2555	-48.38	20240219	1016	29.82	20241206	2.39	N	008700	500	385 억	3659788	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History